1652054520000|2022-05-09 00:02:00|2842|2827|2842|2827|2842|2827|2842|2827|1
1652054600000|2022-05-09 00:03:20|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1652054610000|2022-05-09 00:03:30|2852.1|2846.1|2851.6|2845.6|2852.1|2846.1|2851.6|2845.6|3
1652054680000|2022-05-09 00:04:40|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1652054700000|2022-05-09 00:05:00|2851.8|2845.8|2853|2847|2853|2847|2851.8|2845.8|2
1652054710000|2022-05-09 00:05:10|2853.1|2847.1|2856.1|2850.1|2856.1|2850.1|2853.1|2847.1|3
1652054720000|2022-05-09 00:05:20|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652054730000|2022-05-09 00:05:30|2856|2850|2856|2850|2856|2850|2856|2850|1
1652054740000|2022-05-09 00:05:40|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1652054750000|2022-05-09 00:05:50|2856.5|2850.5|2856.1|2850.1|2856.5|2850.5|2855|2849|3
1652054760000|2022-05-09 00:06:00|2856|2850|2856|2850|2856|2850|2856|2850|1
1652054770000|2022-05-09 00:06:10|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652054790000|2022-05-09 00:06:30|2856.8|2850.8|2858.5|2852.5|2858.5|2852.5|2856.8|2850.8|2
1652054800000|2022-05-09 00:06:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652054810000|2022-05-09 00:06:50|2858.8|2852.8|2860.1|2854.1|2860.9|2854.9|2858.8|2852.8|5
1652054820000|2022-05-09 00:07:00|2860.3|2854.3|2861|2855|2861|2855|2860.3|2854.3|4
1652054830000|2022-05-09 00:07:10|2862|2856|2859|2853|2862|2856|2858.5|2852.5|7
1652054840000|2022-05-09 00:07:20|2859.3|2853.3|2858.3|2852.3|2859.3|2853.3|2858.3|2852.3|3
1652054850000|2022-05-09 00:07:30|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1652054920000|2022-05-09 00:08:40|2857.8|2851.8|2858|2852|2858|2852|2857.8|2851.8|2
1652054940000|2022-05-09 00:09:00|2858.3|2852.3|2860.3|2854.3|2860.3|2854.3|2857.8|2851.8|4
1652054970000|2022-05-09 00:09:30|2859.8|2853.8|2857.5|2851.5|2859.8|2853.8|2857.5|2851.5|2
1652054980000|2022-05-09 00:09:40|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1652055010000|2022-05-09 00:10:10|2857.4|2851.4|2858.3|2852.3|2858.3|2852.3|2857.4|2851.4|2
1652055020000|2022-05-09 00:10:20|2858|2852|2858.8|2852.8|2858.8|2852.8|2858|2852|2
1652055030000|2022-05-09 00:10:30|2858.5|2852.5|2859|2853|2859|2853|2857.8|2851.8|5
1652055060000|2022-05-09 00:11:00|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1652055070000|2022-05-09 00:11:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|4
1652055100000|2022-05-09 00:11:40|2858.5|2852.5|2859|2853|2859|2853|2858.5|2852.5|2
1652055120000|2022-05-09 00:12:00|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|2
1652055130000|2022-05-09 00:12:10|2857.5|2851.5|2857|2851|2857.5|2851.5|2856.5|2850.5|4
1652055150000|2022-05-09 00:12:30|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652055250000|2022-05-09 00:14:10|2857.5|2851.5|2858|2852|2858|2852|2857.5|2851.5|4
1652055290000|2022-05-09 00:14:50|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1652055320000|2022-05-09 00:15:20|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|4
1652055450000|2022-05-09 00:17:30|2858|2852|2860|2854|2860|2854|2858|2852|3
1652055490000|2022-05-09 00:18:10|2859.3|2853.3|2859.8|2853.8|2859.8|2853.8|2859.3|2853.3|2
1652055500000|2022-05-09 00:18:20|2859.5|2853.5|2856.8|2850.8|2859.5|2853.5|2856.8|2850.8|3
1652055540000|2022-05-09 00:19:00|2856.3|2850.3|2855.8|2849.8|2856.3|2850.3|2855.8|2849.8|3
1652055550000|2022-05-09 00:19:10|2855.3|2849.3|2854.3|2848.3|2855.3|2849.3|2854.3|2848.3|2
1652055560000|2022-05-09 00:19:20|2854|2848|2854|2848|2854|2848|2853.8|2847.8|3
1652055570000|2022-05-09 00:19:30|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652055600000|2022-05-09 00:20:00|2854.8|2848.8|2855.3|2849.3|2855.3|2849.3|2854.8|2848.8|2
1652055760000|2022-05-09 00:22:40|2855.5|2849.5|2856.5|2850.5|2856.5|2850.5|2855.5|2849.5|2
1652055780000|2022-05-09 00:23:00|2856.3|2850.3|2857.5|2851.5|2857.5|2851.5|2856.3|2850.3|2
1652055830000|2022-05-09 00:23:50|2858.5|2852.5|2858.9|2852.9|2858.9|2852.9|2858.5|2852.5|2
1652055840000|2022-05-09 00:24:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652055900000|2022-05-09 00:25:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1652056010000|2022-05-09 00:26:50|2858|2852|2858|2852|2858|2852|2858|2852|1
1652056090000|2022-05-09 00:28:10|2858.3|2852.3|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|3
1652056140000|2022-05-09 00:29:00|2859|2853|2860|2854|2860|2854|2859|2853|2
1652056370000|2022-05-09 00:32:50|2859.8|2853.8|2859|2853|2859.8|2853.8|2859|2853|2
1652056400000|2022-05-09 00:33:20|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652056450000|2022-05-09 00:34:10|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652056470000|2022-05-09 00:34:30|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652056490000|2022-05-09 00:34:50|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1652056500000|2022-05-09 00:35:00|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652056550000|2022-05-09 00:35:50|2857.5|2851.5|2856.5|2850.5|2857.5|2851.5|2856.5|2850.5|2
1652056670000|2022-05-09 00:37:50|2855.8|2849.8|2855|2849|2855.8|2849.8|2855|2849|2
1652056780000|2022-05-09 00:39:40|2855.3|2849.3|2849|2843|2855.3|2849.3|2848.8|2842.8|5
1652056850000|2022-05-09 00:40:50|2848.8|2842.8|2847.3|2841.3|2848.8|2842.8|2846.5|2840.5|7
1652056860000|2022-05-09 00:41:00|2847|2841|2847|2841|2847.3|2841.3|2847|2841|3
1652056870000|2022-05-09 00:41:10|2846.8|2840.8|2845.8|2839.8|2847.3|2841.3|2845|2839|6
1652056880000|2022-05-09 00:41:20|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1652056910000|2022-05-09 00:41:50|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1652056940000|2022-05-09 00:42:20|2846.3|2840.3|2847.8|2841.8|2847.8|2841.8|2846.3|2840.3|3
1652056950000|2022-05-09 00:42:30|2847.5|2841.5|2849|2843|2849|2843|2847.5|2841.5|2
1652056970000|2022-05-09 00:42:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652056980000|2022-05-09 00:43:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2847.8|2841.8|5
1652056990000|2022-05-09 00:43:10|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1652057000000|2022-05-09 00:43:20|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2847.8|2841.8|4
1652057010000|2022-05-09 00:43:30|2848|2842|2848.5|2842.5|2848.8|2842.8|2848|2842|4
1652057020000|2022-05-09 00:43:40|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|2
1652057080000|2022-05-09 00:44:40|2847|2841|2847|2841|2847|2841|2847|2841|1
1652057090000|2022-05-09 00:44:50|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1652057160000|2022-05-09 00:46:00|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1652057170000|2022-05-09 00:46:10|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1652057190000|2022-05-09 00:46:30|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1652057210000|2022-05-09 00:46:50|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1652057230000|2022-05-09 00:47:10|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1652057300000|2022-05-09 00:48:20|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1652057310000|2022-05-09 00:48:30|2848.5|2842.5|2847.8|2841.8|2848.5|2842.5|2847.8|2841.8|2
1652057360000|2022-05-09 00:49:20|2847.5|2841.5|2848|2842|2848.3|2842.3|2847.5|2841.5|3
1652057380000|2022-05-09 00:49:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652057390000|2022-05-09 00:49:50|2848|2842|2848|2842|2848.3|2842.3|2847.8|2841.8|5
1652057400000|2022-05-09 00:50:00|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1652057410000|2022-05-09 00:50:10|2848|2842|2847.5|2841.5|2848|2842|2847.5|2841.5|2
1652057420000|2022-05-09 00:50:20|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848|2842|8
1652057430000|2022-05-09 00:50:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2847.3|2841.3|5
1652057440000|2022-05-09 00:50:40|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652057450000|2022-05-09 00:50:50|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652058000000|2022-05-09 01:00:00|2848|2842|2843.8|2837.8|2848|2842|2843.8|2837.8|12
1652058010000|2022-05-09 01:00:10|2843.3|2837.3|2840.8|2834.8|2843.3|2837.3|2840.8|2834.8|6
1652058040000|2022-05-09 01:00:40|2840.5|2834.5|2838.5|2832.5|2840.5|2834.5|2838.5|2832.5|4
1652058050000|2022-05-09 01:00:50|2839|2833|2846.5|2840.5|2846.5|2840.5|2839|2833|3
1652058060000|2022-05-09 01:01:00|2846.1|2840.1|2846.5|2840.5|2846.5|2840.5|2846.1|2840.1|2
1652058070000|2022-05-09 01:01:10|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1652058080000|2022-05-09 01:01:20|2846.4|2840.4|2850.6|2844.6|2850.9|2844.9|2846.4|2840.4|6
1652058100000|2022-05-09 01:01:40|2850.4|2844.4|2850.3|2844.3|2850.4|2844.4|2850.3|2844.3|2
1652058110000|2022-05-09 01:01:50|2850.4|2844.4|2850.8|2844.8|2850.8|2844.8|2850.4|2844.4|3
1652058120000|2022-05-09 01:02:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1652058130000|2022-05-09 01:02:10|2851.6|2845.6|2852|2846|2852|2846|2851.5|2845.5|4
1652058180000|2022-05-09 01:03:00|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652058190000|2022-05-09 01:03:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1652058210000|2022-05-09 01:03:30|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1652058220000|2022-05-09 01:03:40|2851|2845|2850.5|2844.5|2851|2845|2850.5|2844.5|2
1652058230000|2022-05-09 01:03:50|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1652058270000|2022-05-09 01:04:30|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1652058280000|2022-05-09 01:04:40|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652058310000|2022-05-09 01:05:10|2850.3|2844.3|2849.3|2843.3|2850.3|2844.3|2849.3|2843.3|3
1652058350000|2022-05-09 01:05:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1652058370000|2022-05-09 01:06:10|2848.5|2842.5|2849|2843|2849|2843|2848.5|2842.5|2
1652058390000|2022-05-09 01:06:30|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|3
1652058410000|2022-05-09 01:06:50|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1652058420000|2022-05-09 01:07:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|3
1652058440000|2022-05-09 01:07:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|3
1652058490000|2022-05-09 01:08:10|2849.5|2843.5|2850|2844|2850|2844|2849.5|2843.5|2
1652058540000|2022-05-09 01:09:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652058580000|2022-05-09 01:09:40|2848.5|2842.5|2849.8|2843.8|2849.8|2843.8|2848.5|2842.5|4
1652058600000|2022-05-09 01:10:00|2849.5|2843.5|2849.5|2843.5|2849.8|2843.8|2848.5|2842.5|4
1652058620000|2022-05-09 01:10:20|2848.5|2842.5|2848.3|2842.3|2849.5|2843.5|2848.3|2842.3|3
1652058630000|2022-05-09 01:10:30|2847|2841|2848.3|2842.3|2848.3|2842.3|2847|2841|2
1652058660000|2022-05-09 01:11:00|2849.3|2843.3|2849.8|2843.8|2850|2844|2849.3|2843.3|4
1652058760000|2022-05-09 01:12:40|2848.8|2842.8|2849.8|2843.8|2849.8|2843.8|2848.8|2842.8|2
1652058800000|2022-05-09 01:13:20|2850|2844|2850|2844|2850|2844|2850|2844|1
1652058900000|2022-05-09 01:15:00|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|4
1652058910000|2022-05-09 01:15:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|3
1652058920000|2022-05-09 01:15:20|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1652058930000|2022-05-09 01:15:30|2849.3|2843.3|2847.3|2841.3|2849.3|2843.3|2847.3|2841.3|4
1652058940000|2022-05-09 01:15:40|2847|2841|2845.5|2839.5|2847|2841|2845.5|2839.5|2
1652058950000|2022-05-09 01:15:50|2845.3|2839.3|2844.5|2838.5|2845.3|2839.3|2844.5|2838.5|2
1652058970000|2022-05-09 01:16:10|2843.3|2837.3|2842.5|2836.5|2843.3|2837.3|2842.3|2836.3|4
1652058980000|2022-05-09 01:16:20|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1652058990000|2022-05-09 01:16:30|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1652059000000|2022-05-09 01:16:40|2841.3|2835.3|2840|2834|2841.3|2835.3|2839.4|2833.4|7
1652059010000|2022-05-09 01:16:50|2838.3|2832.3|2837.3|2831.3|2838.8|2832.8|2837.3|2831.3|5
1652059020000|2022-05-09 01:17:00|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1652059060000|2022-05-09 01:17:40|2836.5|2830.5|2836|2830|2836.5|2830.5|2836|2830|2
1652059070000|2022-05-09 01:17:50|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1652059080000|2022-05-09 01:18:00|2835.3|2829.3|2833.6|2827.6|2835.3|2829.3|2833.6|2827.6|7
1652059100000|2022-05-09 01:18:20|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652059120000|2022-05-09 01:18:40|2832|2826|2831.3|2825.3|2832|2826|2831.3|2825.3|2
1652059130000|2022-05-09 01:18:50|2831|2825|2830.3|2824.3|2831|2825|2830.3|2824.3|3
1652059180000|2022-05-09 01:19:40|2830.5|2824.5|2831.5|2825.5|2831.5|2825.5|2830.5|2824.5|3
1652059200000|2022-05-09 01:20:00|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|3
1652059220000|2022-05-09 01:20:20|2831|2825|2831.3|2825.3|2831.5|2825.5|2830.8|2824.8|5
1652059230000|2022-05-09 01:20:30|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|2
1652059250000|2022-05-09 01:20:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652059260000|2022-05-09 01:21:00|2830.5|2824.5|2831.5|2825.5|2831.5|2825.5|2830.5|2824.5|4
1652059270000|2022-05-09 01:21:10|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1652059280000|2022-05-09 01:21:20|2831.8|2825.8|2832|2826|2832|2826|2831.5|2825.5|3
1652059290000|2022-05-09 01:21:30|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1652059310000|2022-05-09 01:21:50|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652059320000|2022-05-09 01:22:00|2831.8|2825.8|2835.8|2829.8|2835.8|2829.8|2831.5|2825.5|6
1652059330000|2022-05-09 01:22:10|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652059340000|2022-05-09 01:22:20|2836|2830|2835.8|2829.8|2836|2830|2835.5|2829.5|4
1652059350000|2022-05-09 01:22:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652059360000|2022-05-09 01:22:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652059400000|2022-05-09 01:23:20|2835|2829|2834.5|2828.5|2835|2829|2834|2828|6
1652059410000|2022-05-09 01:23:30|2834.8|2828.8|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|3
1652059420000|2022-05-09 01:23:40|2835.5|2829.5|2835|2829|2835.5|2829.5|2835|2829|3
1652059430000|2022-05-09 01:23:50|2834.3|2828.3|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|3
1652059450000|2022-05-09 01:24:10|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833.8|2827.8|2
1652059460000|2022-05-09 01:24:20|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652059470000|2022-05-09 01:24:30|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652059480000|2022-05-09 01:24:40|2834|2828|2834|2828|2834|2828|2834|2828|1
1652059490000|2022-05-09 01:24:50|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652059500000|2022-05-09 01:25:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652059510000|2022-05-09 01:25:10|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|2
1652059530000|2022-05-09 01:25:30|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652059560000|2022-05-09 01:26:00|2832.3|2826.3|2831|2825|2832.3|2826.3|2831|2825|3
1652059570000|2022-05-09 01:26:10|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1652059590000|2022-05-09 01:26:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1652059620000|2022-05-09 01:27:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1652059630000|2022-05-09 01:27:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652059660000|2022-05-09 01:27:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652059670000|2022-05-09 01:27:50|2832.3|2826.3|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|4
1652059680000|2022-05-09 01:28:00|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652059700000|2022-05-09 01:28:20|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652059730000|2022-05-09 01:28:50|2832.8|2826.8|2831.5|2825.5|2832.8|2826.8|2831|2825|4
1652059750000|2022-05-09 01:29:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1652059770000|2022-05-09 01:29:30|2831.5|2825.5|2831|2825|2831.5|2825.5|2831|2825|2
1652059800000|2022-05-09 01:30:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652059830000|2022-05-09 01:30:30|2829.5|2823.5|2830.8|2824.8|2830.8|2824.8|2829.5|2823.5|2
1652059840000|2022-05-09 01:30:40|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652059870000|2022-05-09 01:31:10|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1652059900000|2022-05-09 01:31:40|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1652059930000|2022-05-09 01:32:10|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1652059940000|2022-05-09 01:32:20|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|6
1652059950000|2022-05-09 01:32:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652059960000|2022-05-09 01:32:40|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652060010000|2022-05-09 01:33:30|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.5|2824.5|5
1652060020000|2022-05-09 01:33:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1652060030000|2022-05-09 01:33:50|2830.8|2824.8|2831.8|2825.8|2831.8|2825.8|2830.8|2824.8|6
1652060040000|2022-05-09 01:34:00|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|5
1652060050000|2022-05-09 01:34:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652060060000|2022-05-09 01:34:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652060070000|2022-05-09 01:34:30|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831|2825|7
1652060110000|2022-05-09 01:35:10|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1652060120000|2022-05-09 01:35:20|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1652060180000|2022-05-09 01:36:20|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1652060190000|2022-05-09 01:36:30|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652060200000|2022-05-09 01:36:40|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652060230000|2022-05-09 01:37:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652060240000|2022-05-09 01:37:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1652060250000|2022-05-09 01:37:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652060270000|2022-05-09 01:37:50|2831|2825|2831|2825|2831|2825|2831|2825|1
1652060290000|2022-05-09 01:38:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652060340000|2022-05-09 01:39:00|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1652060400000|2022-05-09 01:40:00|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1652060530000|2022-05-09 01:42:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652060590000|2022-05-09 01:43:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652060600000|2022-05-09 01:43:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652060630000|2022-05-09 01:43:50|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652060670000|2022-05-09 01:44:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652060680000|2022-05-09 01:44:40|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652060690000|2022-05-09 01:44:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652060700000|2022-05-09 01:45:00|2831.3|2825.3|2832.3|2826.3|2833|2827|2831.3|2825.3|4
1652060720000|2022-05-09 01:45:20|2832|2826|2832|2826|2832|2826|2832|2826|1
1652060740000|2022-05-09 01:45:40|2832.3|2826.3|2832.8|2826.8|2833|2827|2832.3|2826.3|4
1652060750000|2022-05-09 01:45:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1652060760000|2022-05-09 01:46:00|2833.5|2827.5|2833|2827|2833.8|2827.8|2832.8|2826.8|5
1652060770000|2022-05-09 01:46:10|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|2
1652060780000|2022-05-09 01:46:20|2832|2826|2832|2826|2832.3|2826.3|2832|2826|3
1652060790000|2022-05-09 01:46:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652060810000|2022-05-09 01:46:50|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1652060830000|2022-05-09 01:47:10|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1652060840000|2022-05-09 01:47:20|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|2
1652060850000|2022-05-09 01:47:30|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|6
1652060880000|2022-05-09 01:48:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652060890000|2022-05-09 01:48:10|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1652060900000|2022-05-09 01:48:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|3
1652060910000|2022-05-09 01:48:30|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832|2826|5
1652060920000|2022-05-09 01:48:40|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1652060930000|2022-05-09 01:48:50|2832.5|2826.5|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|5
1652060940000|2022-05-09 01:49:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652060950000|2022-05-09 01:49:10|2832.5|2826.5|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|5
1652060960000|2022-05-09 01:49:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652060970000|2022-05-09 01:49:30|2832|2826|2832|2826|2832|2826|2832|2826|1
1652060980000|2022-05-09 01:49:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652060990000|2022-05-09 01:49:50|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1652061000000|2022-05-09 01:50:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652061010000|2022-05-09 01:50:10|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1652061020000|2022-05-09 01:50:20|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|3
1652061040000|2022-05-09 01:50:40|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1652061050000|2022-05-09 01:50:50|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652061060000|2022-05-09 01:51:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833|2827|7
1652061080000|2022-05-09 01:51:20|2833|2827|2833|2827|2833|2827|2833|2827|1
1652061100000|2022-05-09 01:51:40|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1652061110000|2022-05-09 01:51:50|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1652061130000|2022-05-09 01:52:10|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652061140000|2022-05-09 01:52:20|2833|2827|2832|2826|2833|2827|2832|2826|3
1652061150000|2022-05-09 01:52:30|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|3
1652061170000|2022-05-09 01:52:50|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652061190000|2022-05-09 01:53:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|3
1652061210000|2022-05-09 01:53:30|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|2
1652061220000|2022-05-09 01:53:40|2831.5|2825.5|2832.3|2826.3|2832.3|2826.3|2831.5|2825.5|3
1652061270000|2022-05-09 01:54:30|2832.5|2826.5|2833|2827|2833|2827|2832.5|2826.5|2
1652061290000|2022-05-09 01:54:50|2834|2828|2833.8|2827.8|2834.8|2828.8|2833.8|2827.8|4
1652061310000|2022-05-09 01:55:10|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1652061340000|2022-05-09 01:55:40|2833|2827|2834.3|2828.3|2834.3|2828.3|2833|2827|4
1652061360000|2022-05-09 01:56:00|2834|2828|2834|2828|2834.3|2828.3|2834|2828|3
1652061380000|2022-05-09 01:56:20|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2833.8|2827.8|3
1652061410000|2022-05-09 01:56:50|2834.8|2828.8|2836.3|2830.3|2836.3|2830.3|2834.8|2828.8|2
1652061420000|2022-05-09 01:57:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1652061450000|2022-05-09 01:57:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652061470000|2022-05-09 01:57:50|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1652061490000|2022-05-09 01:58:10|2834.8|2828.8|2834|2828|2834.8|2828.8|2834|2828|2
1652061510000|2022-05-09 01:58:30|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833|2827|3
1652061570000|2022-05-09 01:59:30|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652061600000|2022-05-09 02:00:00|2833|2827|2833|2827|2833|2827|2833|2827|1
1652061610000|2022-05-09 02:00:10|2833.3|2827.3|2835.5|2829.5|2835.5|2829.5|2833.3|2827.3|4
1652061620000|2022-05-09 02:00:20|2834|2828|2833.3|2827.3|2834|2828|2833.3|2827.3|2
1652061640000|2022-05-09 02:00:40|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1652061660000|2022-05-09 02:01:00|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1652061670000|2022-05-09 02:01:10|2834|2828|2836|2830|2836|2830|2834|2828|5
1652061730000|2022-05-09 02:02:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652061770000|2022-05-09 02:02:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|4
1652061780000|2022-05-09 02:03:00|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|2
1652061790000|2022-05-09 02:03:10|2835.5|2829.5|2835|2829|2835.5|2829.5|2834.3|2828.3|6
1652061800000|2022-05-09 02:03:20|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1652061810000|2022-05-09 02:03:30|2835.3|2829.3|2835|2829|2835.3|2829.3|2834.5|2828.5|5
1652061820000|2022-05-09 02:03:40|2834.8|2828.8|2834.5|2828.5|2835.3|2829.3|2834.5|2828.5|7
1652061860000|2022-05-09 02:04:20|2834.8|2828.8|2835.3|2829.3|2835.3|2829.3|2834.5|2828.5|3
1652061880000|2022-05-09 02:04:40|2835|2829|2834.5|2828.5|2835|2829|2834.3|2828.3|4
1652061940000|2022-05-09 02:05:40|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652061950000|2022-05-09 02:05:50|2834.5|2828.5|2834.5|2828.5|2835|2829|2834.5|2828.5|4
1652061960000|2022-05-09 02:06:00|2834.3|2828.3|2835|2829|2835|2829|2834|2828|6
1652061970000|2022-05-09 02:06:10|2835.3|2829.3|2836|2830|2836|2830|2835.3|2829.3|2
1652061980000|2022-05-09 02:06:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652062020000|2022-05-09 02:07:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1652062030000|2022-05-09 02:07:10|2836.5|2830.5|2837|2831|2837.5|2831.5|2836.5|2830.5|3
1652062040000|2022-05-09 02:07:20|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652062050000|2022-05-09 02:07:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652062090000|2022-05-09 02:08:10|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1652062100000|2022-05-09 02:08:20|2835.8|2829.8|2836.5|2830.5|2836.5|2830.5|2835.8|2829.8|3
1652062110000|2022-05-09 02:08:30|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|2
1652062130000|2022-05-09 02:08:50|2836.8|2830.8|2837.3|2831.3|2837.3|2831.3|2836.8|2830.8|2
1652062190000|2022-05-09 02:09:50|2838|2832|2838|2832|2838|2832|2838|2832|1
1652062210000|2022-05-09 02:10:10|2837|2831|2837.8|2831.8|2837.8|2831.8|2837|2831|2
1652062220000|2022-05-09 02:10:20|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652062240000|2022-05-09 02:10:40|2837|2831|2837|2831|2837|2831|2837|2831|1
1652062260000|2022-05-09 02:11:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652062270000|2022-05-09 02:11:10|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2835.8|2829.8|4
1652062310000|2022-05-09 02:11:50|2836|2830|2836|2830|2836.3|2830.3|2835.8|2829.8|6
1652062330000|2022-05-09 02:12:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652062350000|2022-05-09 02:12:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652062380000|2022-05-09 02:13:00|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652062390000|2022-05-09 02:13:10|2836|2830|2835.3|2829.3|2836|2830|2835.3|2829.3|3
1652062410000|2022-05-09 02:13:30|2835|2829|2834.5|2828.5|2835|2829|2834.3|2828.3|3
1652062420000|2022-05-09 02:13:40|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652062470000|2022-05-09 02:14:30|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652062480000|2022-05-09 02:14:40|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652062510000|2022-05-09 02:15:10|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1652062540000|2022-05-09 02:15:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652062550000|2022-05-09 02:15:50|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652062570000|2022-05-09 02:16:10|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1652062640000|2022-05-09 02:17:20|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652062690000|2022-05-09 02:18:10|2833.8|2827.8|2833|2827|2833.8|2827.8|2833|2827|3
1652062700000|2022-05-09 02:18:20|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652062710000|2022-05-09 02:18:30|2833|2827|2833|2827|2833|2827|2833|2827|1
1652062740000|2022-05-09 02:19:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652062750000|2022-05-09 02:19:10|2833|2827|2833|2827|2833|2827|2833|2827|1
1652062780000|2022-05-09 02:19:40|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652062790000|2022-05-09 02:19:50|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1652062810000|2022-05-09 02:20:10|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1652062830000|2022-05-09 02:20:30|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1652062850000|2022-05-09 02:20:50|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652062860000|2022-05-09 02:21:00|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|2
1652062870000|2022-05-09 02:21:10|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652062900000|2022-05-09 02:21:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652062990000|2022-05-09 02:23:10|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1652063010000|2022-05-09 02:23:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1652063020000|2022-05-09 02:23:40|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652063030000|2022-05-09 02:23:50|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1652063040000|2022-05-09 02:24:00|2831.5|2825.5|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|3
1652063050000|2022-05-09 02:24:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652063070000|2022-05-09 02:24:30|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1652063140000|2022-05-09 02:25:40|2831|2825|2831.8|2825.8|2831.8|2825.8|2831|2825|4
1652063150000|2022-05-09 02:25:50|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652063160000|2022-05-09 02:26:00|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652063180000|2022-05-09 02:26:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652063290000|2022-05-09 02:28:10|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1652063310000|2022-05-09 02:28:30|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1652063400000|2022-05-09 02:30:00|2832|2826|2832.5|2826.5|2832.5|2826.5|2832|2826|2
1652063410000|2022-05-09 02:30:10|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|4
1652063440000|2022-05-09 02:30:40|2832|2826|2832.5|2826.5|2832.5|2826.5|2832|2826|3
1652063460000|2022-05-09 02:31:00|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1652063480000|2022-05-09 02:31:20|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1652063560000|2022-05-09 02:32:40|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652063590000|2022-05-09 02:33:10|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832|2826|3
1652063630000|2022-05-09 02:33:50|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1652063660000|2022-05-09 02:34:20|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652063680000|2022-05-09 02:34:40|2832.5|2826.5|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|3
1652063690000|2022-05-09 02:34:50|2833.8|2827.8|2835|2829|2835|2829|2833.8|2827.8|2
1652063720000|2022-05-09 02:35:20|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652063730000|2022-05-09 02:35:30|2835.5|2829.5|2836|2830|2836|2830|2835.5|2829.5|2
1652063740000|2022-05-09 02:35:40|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1652063760000|2022-05-09 02:36:00|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|2
1652063770000|2022-05-09 02:36:10|2836|2830|2835.5|2829.5|2836|2830|2835.5|2829.5|2
1652063790000|2022-05-09 02:36:30|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|2
1652063820000|2022-05-09 02:37:00|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.3|2830.3|3
1652063830000|2022-05-09 02:37:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652063890000|2022-05-09 02:38:10|2836|2830|2835.5|2829.5|2836|2830|2835.5|2829.5|3
1652063900000|2022-05-09 02:38:20|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1652063910000|2022-05-09 02:38:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652063920000|2022-05-09 02:38:40|2835|2829|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|4
1652064000000|2022-05-09 02:40:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652064010000|2022-05-09 02:40:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2833.5|2827.5|3
1652064030000|2022-05-09 02:40:30|2834.5|2828.5|2834|2828|2834.5|2828.5|2834|2828|3
1652064050000|2022-05-09 02:40:50|2833.3|2827.3|2833.8|2827.8|2833.8|2827.8|2833.3|2827.3|2
1652064060000|2022-05-09 02:41:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652064070000|2022-05-09 02:41:10|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833.8|2827.8|2
1652064080000|2022-05-09 02:41:20|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833.8|2827.8|3
1652064140000|2022-05-09 02:42:20|2834|2828|2835|2829|2835|2829|2834|2828|2
1652064150000|2022-05-09 02:42:30|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1652064190000|2022-05-09 02:43:10|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|4
1652064200000|2022-05-09 02:43:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1652064220000|2022-05-09 02:43:40|2833.8|2827.8|2832.8|2826.8|2833.8|2827.8|2832.8|2826.8|2
1652064230000|2022-05-09 02:43:50|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1652064250000|2022-05-09 02:44:10|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|3
1652064260000|2022-05-09 02:44:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652064300000|2022-05-09 02:45:00|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|2
1652064310000|2022-05-09 02:45:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|3
1652064320000|2022-05-09 02:45:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652064340000|2022-05-09 02:45:40|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832|2826|3
1652064370000|2022-05-09 02:46:10|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652064430000|2022-05-09 02:47:10|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1652064440000|2022-05-09 02:47:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652064490000|2022-05-09 02:48:10|2832.3|2826.3|2832|2826|2832.5|2826.5|2832|2826|3
1652064510000|2022-05-09 02:48:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652064520000|2022-05-09 02:48:40|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1652064570000|2022-05-09 02:49:30|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1652064640000|2022-05-09 02:50:40|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652064780000|2022-05-09 02:53:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652064820000|2022-05-09 02:53:40|2830.3|2824.3|2831.4|2825.4|2831.4|2825.4|2830.3|2824.3|3
1652064830000|2022-05-09 02:53:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652064850000|2022-05-09 02:54:10|2832|2826|2831.3|2825.3|2832|2826|2831.3|2825.3|7
1652064860000|2022-05-09 02:54:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1652064900000|2022-05-09 02:55:00|2831.3|2825.3|2832.5|2826.5|2832.5|2826.5|2831.3|2825.3|2
1652064920000|2022-05-09 02:55:20|2833|2827|2832.5|2826.5|2833|2827|2832.5|2826.5|2
1652064930000|2022-05-09 02:55:30|2832.8|2826.8|2831.8|2825.8|2832.8|2826.8|2831.8|2825.8|3
1652064980000|2022-05-09 02:56:20|2832|2826|2832|2826|2832|2826|2832|2826|1
1652065040000|2022-05-09 02:57:20|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1652065050000|2022-05-09 02:57:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1652065120000|2022-05-09 02:58:40|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|2
1652065130000|2022-05-09 02:58:50|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652065170000|2022-05-09 02:59:30|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652065200000|2022-05-09 03:00:00|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|3
1652065310000|2022-05-09 03:01:50|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652065320000|2022-05-09 03:02:00|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1652065400000|2022-05-09 03:03:20|2829.5|2823.5|2830.8|2824.8|2830.8|2824.8|2829.5|2823.5|2
1652065410000|2022-05-09 03:03:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652065420000|2022-05-09 03:03:40|2831|2825|2830.8|2824.8|2831|2825|2830.5|2824.5|10
1652065440000|2022-05-09 03:04:00|2830.3|2824.3|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|3
1652065450000|2022-05-09 03:04:10|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|3
1652065470000|2022-05-09 03:04:30|2831.5|2825.5|2833.3|2827.3|2833.3|2827.3|2831.5|2825.5|4
1652065500000|2022-05-09 03:05:00|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1652065510000|2022-05-09 03:05:10|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|3
1652065530000|2022-05-09 03:05:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|3
1652065570000|2022-05-09 03:06:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652065590000|2022-05-09 03:06:30|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652065600000|2022-05-09 03:06:40|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|3
1652065640000|2022-05-09 03:07:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652065700000|2022-05-09 03:08:20|2831.8|2825.8|2833.4|2827.4|2833.4|2827.4|2831.8|2825.8|2
1652065710000|2022-05-09 03:08:30|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652065720000|2022-05-09 03:08:40|2834|2828|2834|2828|2834|2828|2834|2828|1
1652065740000|2022-05-09 03:09:00|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652065750000|2022-05-09 03:09:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1652065830000|2022-05-09 03:10:30|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1652065860000|2022-05-09 03:11:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652065880000|2022-05-09 03:11:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1652065900000|2022-05-09 03:11:40|2833.5|2827.5|2834.8|2828.8|2834.8|2828.8|2833.5|2827.5|3
1652065950000|2022-05-09 03:12:30|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652065980000|2022-05-09 03:13:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652065990000|2022-05-09 03:13:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1652066000000|2022-05-09 03:13:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652066050000|2022-05-09 03:14:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1652066100000|2022-05-09 03:15:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652066120000|2022-05-09 03:15:20|2834|2828|2835.8|2829.8|2835.9|2829.9|2834|2828|4
1652066130000|2022-05-09 03:15:30|2836|2830|2836.5|2830.5|2836.5|2830.5|2836|2830|2
1652066160000|2022-05-09 03:16:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652066170000|2022-05-09 03:16:10|2835.8|2829.8|2835|2829|2835.8|2829.8|2834.5|2828.5|9
1652066190000|2022-05-09 03:16:30|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1652066210000|2022-05-09 03:16:50|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|4
1652066220000|2022-05-09 03:17:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|15
1652066230000|2022-05-09 03:17:10|2834.5|2828.5|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|19
1652066240000|2022-05-09 03:17:20|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652066260000|2022-05-09 03:17:40|2835|2829|2835|2829|2835|2829|2835|2829|1
1652066270000|2022-05-09 03:17:50|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652066280000|2022-05-09 03:18:00|2834.5|2828.5|2835|2829|2835.5|2829.5|2834.5|2828.5|6
1652066290000|2022-05-09 03:18:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835|2829|3
1652066310000|2022-05-09 03:18:30|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1652066320000|2022-05-09 03:18:40|2835|2829|2834.3|2828.3|2835|2829|2834.3|2828.3|8
1652066350000|2022-05-09 03:19:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1652066490000|2022-05-09 03:21:30|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1652066520000|2022-05-09 03:22:00|2833.8|2827.8|2834.8|2828.8|2835|2829|2833.8|2827.8|4
1652066530000|2022-05-09 03:22:10|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1652066550000|2022-05-09 03:22:30|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|10
1652066560000|2022-05-09 03:22:40|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|14
1652066570000|2022-05-09 03:22:50|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|20
1652066580000|2022-05-09 03:23:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652066590000|2022-05-09 03:23:10|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1652066600000|2022-05-09 03:23:20|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|4
1652066620000|2022-05-09 03:23:40|2834|2828|2836|2830|2836|2830|2834|2828|6
1652066730000|2022-05-09 03:25:30|2835.8|2829.8|2835|2829|2835.8|2829.8|2835|2829|3
1652066740000|2022-05-09 03:25:40|2834.8|2828.8|2835|2829|2835|2829|2834.5|2828.5|4
1652066760000|2022-05-09 03:26:00|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1652066770000|2022-05-09 03:26:10|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|10
1652066780000|2022-05-09 03:26:20|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|10
1652066850000|2022-05-09 03:27:30|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|6
1652066860000|2022-05-09 03:27:40|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|4
1652066880000|2022-05-09 03:28:00|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|4
1652066890000|2022-05-09 03:28:10|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|2
1652066910000|2022-05-09 03:28:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1652066920000|2022-05-09 03:28:40|2835.8|2829.8|2834.8|2828.8|2835.8|2829.8|2834.8|2828.8|2
1652066930000|2022-05-09 03:28:50|2835|2829|2836.5|2830.5|2836.5|2830.5|2835|2829|3
1652066940000|2022-05-09 03:29:00|2835.8|2829.8|2836|2830|2836.5|2830.5|2835.3|2829.3|10
1652066950000|2022-05-09 03:29:10|2836.5|2830.5|2835.8|2829.8|2836.5|2830.5|2835.5|2829.5|6
1652066960000|2022-05-09 03:29:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652066970000|2022-05-09 03:29:30|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652066980000|2022-05-09 03:29:40|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1652067000000|2022-05-09 03:30:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652067030000|2022-05-09 03:30:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|3
1652067070000|2022-05-09 03:31:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835|2829|3
1652067090000|2022-05-09 03:31:30|2835|2829|2835|2829|2835|2829|2835|2829|1
1652067120000|2022-05-09 03:32:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652067130000|2022-05-09 03:32:10|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652067170000|2022-05-09 03:32:50|2834|2828|2834|2828|2834|2828|2834|2828|1
1652067180000|2022-05-09 03:33:00|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652067190000|2022-05-09 03:33:10|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1652067200000|2022-05-09 03:33:20|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652067220000|2022-05-09 03:33:40|2833.3|2827.3|2832.3|2826.3|2833.3|2827.3|2832.3|2826.3|3
1652067260000|2022-05-09 03:34:20|2832|2826|2832|2826|2832|2826|2832|2826|1
1652067330000|2022-05-09 03:35:30|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|8
1652067340000|2022-05-09 03:35:40|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|14
1652067350000|2022-05-09 03:35:50|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|6
1652067370000|2022-05-09 03:36:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652067380000|2022-05-09 03:36:20|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652067480000|2022-05-09 03:38:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652067520000|2022-05-09 03:38:40|2830|2824|2830|2824|2830|2824|2830|2824|1
1652067810000|2022-05-09 03:43:30|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1652067820000|2022-05-09 03:43:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652068360000|2022-05-09 03:52:40|2830|2824|2830.5|2824.5|2830.5|2824.5|2830|2824|2
1652068370000|2022-05-09 03:52:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1652068380000|2022-05-09 03:53:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652069430000|2022-05-09 04:10:30|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1652069440000|2022-05-09 04:10:40|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1652070150000|2022-05-09 04:22:30|2829|2823|2829|2823|2829|2823|2829|2823|1
1652070200000|2022-05-09 04:23:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652070260000|2022-05-09 04:24:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652070270000|2022-05-09 04:24:30|2830|2824|2830|2824|2830|2824|2830|2824|1
1652070330000|2022-05-09 04:25:30|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|2
1652070380000|2022-05-09 04:26:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652070400000|2022-05-09 04:26:40|2830.5|2824.5|2830|2824|2830.5|2824.5|2830|2824|2
1652070410000|2022-05-09 04:26:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652070440000|2022-05-09 04:27:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652070460000|2022-05-09 04:27:40|2832|2826|2832|2826|2832|2826|2832|2826|1
1652070480000|2022-05-09 04:28:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652070490000|2022-05-09 04:28:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652070500000|2022-05-09 04:28:20|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|2
1652070510000|2022-05-09 04:28:30|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652070530000|2022-05-09 04:28:50|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|4
1652070540000|2022-05-09 04:29:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652070550000|2022-05-09 04:29:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652070580000|2022-05-09 04:29:40|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652070590000|2022-05-09 04:29:50|2831.3|2825.3|2830.3|2824.3|2831.3|2825.3|2830.3|2824.3|2
1652070660000|2022-05-09 04:31:00|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1652070710000|2022-05-09 04:31:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1652070740000|2022-05-09 04:32:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652070770000|2022-05-09 04:32:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1652071110000|2022-05-09 04:38:30|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|2
1652071130000|2022-05-09 04:38:50|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|8
1652071140000|2022-05-09 04:39:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|18
1652071150000|2022-05-09 04:39:10|2831|2825|2831|2825|2831|2825|2830.8|2824.8|17
1652071160000|2022-05-09 04:39:20|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|20
1652071170000|2022-05-09 04:39:30|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|6
1652071220000|2022-05-09 04:40:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652071270000|2022-05-09 04:41:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652071280000|2022-05-09 04:41:20|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652071390000|2022-05-09 04:43:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652071440000|2022-05-09 04:44:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652071490000|2022-05-09 04:44:50|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1652071520000|2022-05-09 04:45:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652071540000|2022-05-09 04:45:40|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652071570000|2022-05-09 04:46:10|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1652071730000|2022-05-09 04:48:50|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1652071860000|2022-05-09 04:51:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652071880000|2022-05-09 04:51:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652071970000|2022-05-09 04:52:50|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1652072030000|2022-05-09 04:53:50|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652072050000|2022-05-09 04:54:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652072140000|2022-05-09 04:55:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652072420000|2022-05-09 05:00:20|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652072470000|2022-05-09 05:01:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652072570000|2022-05-09 05:02:50|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1652072680000|2022-05-09 05:04:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652072790000|2022-05-09 05:06:30|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1652072820000|2022-05-09 05:07:00|2828.5|2822.5|2828|2822|2828.5|2822.5|2828|2822|3
1652072860000|2022-05-09 05:07:40|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|2
1652072920000|2022-05-09 05:08:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652072940000|2022-05-09 05:09:00|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1652073020000|2022-05-09 05:10:20|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1652073170000|2022-05-09 05:12:50|2829|2823|2829|2823|2829|2823|2829|2823|1
1652073180000|2022-05-09 05:13:00|2828.8|2822.8|2825.8|2819.8|2828.8|2822.8|2825.8|2819.8|4
1652073240000|2022-05-09 05:14:00|2825.5|2819.5|2821.1|2815.1|2825.5|2819.5|2821.1|2815.1|3
1652073280000|2022-05-09 05:14:40|2820.8|2814.8|2820.8|2814.8|2821|2815|2820.8|2814.8|3
1652073300000|2022-05-09 05:15:00|2819.8|2813.8|2820.3|2814.3|2820.3|2814.3|2819.8|2813.8|2
1652073320000|2022-05-09 05:15:20|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|2
1652073390000|2022-05-09 05:16:30|2820|2814|2820|2814|2820|2814|2820|2814|1
1652073540000|2022-05-09 05:19:00|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1652073580000|2022-05-09 05:19:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1652073590000|2022-05-09 05:19:50|2819|2813|2814.6|2808.6|2819|2813|2814.4|2808.4|3
1652073610000|2022-05-09 05:20:10|2815.9|2809.9|2816.8|2810.8|2817.1|2811.1|2815.9|2809.9|4
1652073620000|2022-05-09 05:20:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1652073640000|2022-05-09 05:20:40|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1652073660000|2022-05-09 05:21:00|2816.8|2810.8|2820.3|2814.3|2820.3|2814.3|2816.8|2810.8|2
1652073690000|2022-05-09 05:21:30|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1652073700000|2022-05-09 05:21:40|2820.3|2814.3|2823.8|2817.8|2823.8|2817.8|2820.3|2814.3|3
1652073710000|2022-05-09 05:21:50|2823.6|2817.6|2822.5|2816.5|2823.6|2817.6|2822.5|2816.5|5
1652073730000|2022-05-09 05:22:10|2822.6|2816.6|2822.5|2816.5|2822.9|2816.9|2822.5|2816.5|3
1652073740000|2022-05-09 05:22:20|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1652073770000|2022-05-09 05:22:50|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1652073820000|2022-05-09 05:23:40|2822|2816|2822|2816|2822|2816|2822|2816|1
1652073830000|2022-05-09 05:23:50|2821.5|2815.5|2822.3|2816.3|2822.3|2816.3|2821.5|2815.5|3
1652073840000|2022-05-09 05:24:00|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1652073890000|2022-05-09 05:24:50|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1652073900000|2022-05-09 05:25:00|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1652073910000|2022-05-09 05:25:10|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|2
1652073920000|2022-05-09 05:25:20|2820.8|2814.8|2819.5|2813.5|2820.8|2814.8|2819.5|2813.5|4
1652073990000|2022-05-09 05:26:30|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1652074020000|2022-05-09 05:27:00|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1652074070000|2022-05-09 05:27:50|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1652074090000|2022-05-09 05:28:10|2819.8|2813.8|2820.4|2814.4|2820.6|2814.6|2819.8|2813.8|4
1652074100000|2022-05-09 05:28:20|2821|2815|2821|2815|2821|2815|2821|2815|1
1652074140000|2022-05-09 05:29:00|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1652074180000|2022-05-09 05:29:40|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1652074200000|2022-05-09 05:30:00|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1652074210000|2022-05-09 05:30:10|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1652074220000|2022-05-09 05:30:20|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820|2814|3
1652074230000|2022-05-09 05:30:30|2820|2814|2820|2814|2820|2814|2820|2814|1
1652074260000|2022-05-09 05:31:00|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820|2814|3
1652074280000|2022-05-09 05:31:20|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1652074290000|2022-05-09 05:31:30|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1652074310000|2022-05-09 05:31:50|2820|2814|2820|2814|2820|2814|2820|2814|1
1652074320000|2022-05-09 05:32:00|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1652074330000|2022-05-09 05:32:10|2820|2814|2820|2814|2820|2814|2820|2814|1
1652074350000|2022-05-09 05:32:30|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1652074360000|2022-05-09 05:32:40|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1652074370000|2022-05-09 05:32:50|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1652074390000|2022-05-09 05:33:10|2819|2813|2818.8|2812.8|2819|2813|2818.8|2812.8|2
1652074410000|2022-05-09 05:33:30|2819.8|2813.8|2819.5|2813.5|2821.5|2815.5|2819.5|2813.5|6
1652074420000|2022-05-09 05:33:40|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|16
1652074430000|2022-05-09 05:33:50|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|21
1652074440000|2022-05-09 05:34:00|2819.5|2813.5|2820.3|2814.3|2820.5|2814.5|2819.5|2813.5|18
1652074450000|2022-05-09 05:34:10|2820|2814|2820|2814|2820.3|2814.3|2820|2814|5
1652074490000|2022-05-09 05:34:50|2818.5|2812.5|2819.5|2813.5|2819.8|2813.8|2818.5|2812.5|3
1652074510000|2022-05-09 05:35:10|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1652074520000|2022-05-09 05:35:20|2819|2813|2819|2813|2819|2813|2819|2813|1
1652074540000|2022-05-09 05:35:40|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1652074670000|2022-05-09 05:37:50|2819|2813|2820|2814|2820|2814|2819|2813|2
1652074680000|2022-05-09 05:38:00|2819.5|2813.5|2820|2814|2820|2814|2819.5|2813.5|2
1652074710000|2022-05-09 05:38:30|2820.3|2814.3|2820|2814|2821.3|2815.3|2820|2814|22
1652074720000|2022-05-09 05:38:40|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820|2814|19
1652074730000|2022-05-09 05:38:50|2820|2814|2820.5|2814.5|2820.5|2814.5|2820|2814|17
1652074740000|2022-05-09 05:39:00|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.3|2815.3|4
1652074770000|2022-05-09 05:39:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1652074780000|2022-05-09 05:39:40|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1652074790000|2022-05-09 05:39:50|2821|2815|2821|2815|2821|2815|2821|2815|1
1652074800000|2022-05-09 05:40:00|2820.8|2814.8|2820|2814|2820.8|2814.8|2820|2814|3
1652074820000|2022-05-09 05:40:20|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|4
1652074840000|2022-05-09 05:40:40|2819.8|2813.8|2821.1|2815.1|2821.1|2815.1|2819.8|2813.8|2
1652074860000|2022-05-09 05:41:00|2821|2815|2821|2815|2821|2815|2821|2815|1
1652074890000|2022-05-09 05:41:30|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1652074920000|2022-05-09 05:42:00|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1652074940000|2022-05-09 05:42:20|2819.4|2813.4|2818.8|2811.5|2819.4|2813.4|2818.8|2811.5|2
1652074960000|2022-05-09 05:42:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1652074970000|2022-05-09 05:42:50|2814.8|2808.8|2815.5|2809.5|2816|2810|2814.8|2808.8|3
1652074980000|2022-05-09 05:43:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1652075000000|2022-05-09 05:43:20|2815|2809|2815|2809|2815|2809|2815|2809|1
1652075010000|2022-05-09 05:43:30|2814.8|2808.8|2815|2809|2815|2809|2814|2808|4
1652075040000|2022-05-09 05:44:00|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1652075070000|2022-05-09 05:44:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1652075090000|2022-05-09 05:44:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1652075110000|2022-05-09 05:45:10|2814.3|2808.3|2814|2808|2814.3|2808.3|2814|2808|2
1652075120000|2022-05-09 05:45:20|2813.8|2807.8|2813.3|2807.3|2813.8|2807.8|2813|2807|5
1652075130000|2022-05-09 05:45:30|2813|2807|2813.5|2807.5|2813.5|2807.5|2813|2807|2
1652075140000|2022-05-09 05:45:40|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1652075170000|2022-05-09 05:46:10|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1652075220000|2022-05-09 05:47:00|2813.8|2807.8|2815.5|2809.5|2815.5|2809.5|2813.8|2807.8|4
1652075240000|2022-05-09 05:47:20|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|2
1652075250000|2022-05-09 05:47:30|2815|2809|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|12
1652075260000|2022-05-09 05:47:40|2815|2809|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|10
1652075270000|2022-05-09 05:47:50|2815|2809|2815|2809|2815.3|2809.3|2815|2809|11
1652075300000|2022-05-09 05:48:20|2815.3|2809.3|2815.5|2809.5|2815.8|2809.8|2815.3|2809.3|3
1652075340000|2022-05-09 05:49:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1652075360000|2022-05-09 05:49:20|2816.8|2810.8|2815.3|2809.3|2816.8|2810.8|2815.3|2809.3|3
1652075370000|2022-05-09 05:49:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1652075380000|2022-05-09 05:49:40|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1652075390000|2022-05-09 05:49:50|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1652075400000|2022-05-09 05:50:00|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1652075420000|2022-05-09 05:50:20|2814.8|2808.8|2814.8|2808.8|2815|2809|2814.8|2808.8|3
1652075440000|2022-05-09 05:50:40|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|14
1652075450000|2022-05-09 05:50:50|2813.5|2807.5|2814.5|2808.5|2814.8|2808.8|2813.5|2807.5|3
1652075460000|2022-05-09 05:51:00|2813.5|2807.5|2814.5|2808.5|2814.5|2808.5|2813.3|2807.3|3
1652075480000|2022-05-09 05:51:20|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1652075510000|2022-05-09 05:51:50|2814.5|2808.5|2813.8|2807.8|2814.5|2808.5|2813.8|2807.8|4
1652075530000|2022-05-09 05:52:10|2813.5|2807.5|2814|2808|2814|2808|2813.5|2807.5|2
1652075550000|2022-05-09 05:52:30|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1652075560000|2022-05-09 05:52:40|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1652075570000|2022-05-09 05:52:50|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1652075580000|2022-05-09 05:53:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|14
1652075590000|2022-05-09 05:53:10|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|3
1652075640000|2022-05-09 05:54:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|4
1652075720000|2022-05-09 05:55:20|2814.3|2808.3|2815|2809|2815.5|2809.5|2814.3|2808.3|5
1652075760000|2022-05-09 05:56:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1652075770000|2022-05-09 05:56:10|2815|2809|2817.5|2811.5|2817.8|2811.8|2815|2809|3
1652075780000|2022-05-09 05:56:20|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1652075800000|2022-05-09 05:56:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1652075810000|2022-05-09 05:56:50|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1652075820000|2022-05-09 05:57:00|2817|2811|2817|2811|2817|2811|2816.8|2810.8|5
1652075830000|2022-05-09 05:57:10|2816.8|2810.8|2814.8|2808.8|2817|2811|2814.8|2808.8|6
1652075840000|2022-05-09 05:57:20|2815.5|2809.5|2815|2809|2815.5|2809.5|2814.8|2808.8|5
1652075850000|2022-05-09 05:57:30|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1652075870000|2022-05-09 05:57:50|2814.8|2808.8|2814.3|2808.3|2814.8|2808.8|2814.3|2808.3|2
1652075880000|2022-05-09 05:58:00|2814.5|2808.5|2815|2809|2815|2809|2814.5|2808.5|2
1652075940000|2022-05-09 05:59:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1652076000000|2022-05-09 06:00:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814|2808|4
1652076020000|2022-05-09 06:00:20|2814|2808|2814|2808|2814|2808|2814|2808|1
1652076040000|2022-05-09 06:00:40|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1652076070000|2022-05-09 06:01:10|2814|2808|2815|2809|2815.3|2809.3|2814|2808|3
1652076080000|2022-05-09 06:01:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1652076090000|2022-05-09 06:01:30|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1652076100000|2022-05-09 06:01:40|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1652076110000|2022-05-09 06:01:50|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1652076120000|2022-05-09 06:02:00|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1652076130000|2022-05-09 06:02:10|2814.8|2808.8|2815|2809|2815.5|2809.5|2814.3|2808.3|4
1652076150000|2022-05-09 06:02:30|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1652076160000|2022-05-09 06:02:40|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.8|2807.8|2
1652076170000|2022-05-09 06:02:50|2814|2808|2814|2808|2814|2808|2814|2808|1
1652076180000|2022-05-09 06:03:00|2815|2809|2814.8|2808.8|2815|2809|2813.3|2807.3|5
1652076190000|2022-05-09 06:03:10|2815|2809|2815|2809|2815|2809|2815|2809|1
1652076210000|2022-05-09 06:03:30|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1652076230000|2022-05-09 06:03:50|2814|2808|2814.3|2808.3|2814.5|2808.5|2814|2808|3
1652076240000|2022-05-09 06:04:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1652076250000|2022-05-09 06:04:10|2815|2809|2815|2809|2815|2809|2815|2809|1
1652076260000|2022-05-09 06:04:20|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1652076290000|2022-05-09 06:04:50|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1652076300000|2022-05-09 06:05:00|2814.5|2808.5|2815.3|2809.3|2815.3|2809.3|2814.5|2808.5|2
1652076310000|2022-05-09 06:05:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1652076320000|2022-05-09 06:05:20|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1652076330000|2022-05-09 06:05:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1652076350000|2022-05-09 06:05:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1652076360000|2022-05-09 06:06:00|2814.3|2808.3|2814|2808|2814.3|2808.3|2813|2807|7
1652076380000|2022-05-09 06:06:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|3
1652076390000|2022-05-09 06:06:30|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1652076450000|2022-05-09 06:07:30|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1652076460000|2022-05-09 06:07:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1652076470000|2022-05-09 06:07:50|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1652076540000|2022-05-09 06:09:00|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1652076560000|2022-05-09 06:09:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1652076600000|2022-05-09 06:10:00|2815.8|2809.8|2816.3|2810.3|2816.3|2810.3|2815.8|2809.8|2
1652076610000|2022-05-09 06:10:10|2816.5|2810.5|2819.5|2813.5|2819.8|2813.8|2816.5|2810.5|4
1652076660000|2022-05-09 06:11:00|2819.8|2813.8|2821.5|2815.5|2821.5|2815.5|2819.8|2813.8|2
1652076670000|2022-05-09 06:11:10|2821.8|2815.8|2821.8|2815.8|2822|2816|2821.8|2815.8|3
1652076690000|2022-05-09 06:11:30|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1652076700000|2022-05-09 06:11:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1652076710000|2022-05-09 06:11:50|2821.3|2815.3|2821.8|2815.8|2821.8|2815.8|2821.3|2815.3|5
1652076740000|2022-05-09 06:12:20|2821.5|2815.5|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|7
1652076760000|2022-05-09 06:12:40|2821.3|2815.3|2820.8|2814.8|2821.5|2815.5|2820.8|2814.8|5
1652076770000|2022-05-09 06:12:50|2820.3|2814.3|2819.3|2813.3|2820.3|2814.3|2819.3|2813.3|3
1652076780000|2022-05-09 06:13:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1652076790000|2022-05-09 06:13:10|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1652076810000|2022-05-09 06:13:30|2820.5|2814.5|2822.3|2816.3|2822.3|2816.3|2820.5|2814.5|3
1652076820000|2022-05-09 06:13:40|2822.5|2816.5|2824.5|2818.5|2824.5|2818.5|2822.5|2816.5|2
1652076840000|2022-05-09 06:14:00|2824|2818|2824|2818|2824|2818|2824|2818|1
1652076850000|2022-05-09 06:14:10|2823.8|2817.8|2824.8|2818.8|2824.8|2818.8|2823.3|2817.3|5
1652076860000|2022-05-09 06:14:20|2824.5|2818.5|2823.8|2817.8|2824.5|2818.5|2823.8|2817.8|3
1652076890000|2022-05-09 06:14:50|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1652076900000|2022-05-09 06:15:00|2823|2817|2822.5|2816.5|2823|2817|2822.5|2816.5|4
1652076910000|2022-05-09 06:15:10|2823|2817|2822.5|2816.5|2823|2817|2822.5|2816.5|3
1652076920000|2022-05-09 06:15:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1652076990000|2022-05-09 06:16:30|2822.5|2816.5|2821.8|2815.8|2822.5|2816.5|2821.8|2815.8|2
1652077000000|2022-05-09 06:16:40|2821.5|2815.5|2820.3|2814.3|2821.5|2815.5|2820.3|2814.3|6
1652077040000|2022-05-09 06:17:20|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1652077050000|2022-05-09 06:17:30|2821|2815|2821|2815|2821|2815|2821|2815|1
1652077060000|2022-05-09 06:17:40|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2820.8|2814.8|2
1652077100000|2022-05-09 06:18:20|2820.5|2814.5|2820|2814|2820.5|2814.5|2820|2814|2
1652077110000|2022-05-09 06:18:30|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1652077130000|2022-05-09 06:18:50|2821|2815|2820.5|2814.5|2821|2815|2820.5|2814.5|5
1652077140000|2022-05-09 06:19:00|2820.3|2814.3|2820.5|2814.5|2820.8|2814.8|2820.3|2814.3|5
1652077150000|2022-05-09 06:19:10|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1652077180000|2022-05-09 06:19:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1652077210000|2022-05-09 06:20:10|2819.5|2813.5|2818.5|2812.5|2819.5|2813.5|2818.5|2812.5|4
1652077220000|2022-05-09 06:20:20|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|2
1652077260000|2022-05-09 06:21:00|2819.3|2813.3|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|2
1652077270000|2022-05-09 06:21:10|2819|2813|2820.5|2814.5|2820.5|2814.5|2819|2813|3
1652077280000|2022-05-09 06:21:20|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1652077290000|2022-05-09 06:21:30|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1652077300000|2022-05-09 06:21:40|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1652077310000|2022-05-09 06:21:50|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1652077320000|2022-05-09 06:22:00|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1652077330000|2022-05-09 06:22:10|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1652077350000|2022-05-09 06:22:30|2821|2815|2822.8|2816.8|2822.8|2816.8|2821|2815|2
1652077360000|2022-05-09 06:22:40|2822.5|2816.5|2821.5|2815.5|2822.5|2816.5|2821.5|2815.5|4
1652077390000|2022-05-09 06:23:10|2821.8|2815.8|2822.3|2816.3|2822.3|2816.3|2821.8|2815.8|2
1652077400000|2022-05-09 06:23:20|2822.5|2816.5|2823.3|2817.3|2823.3|2817.3|2822.5|2816.5|2
1652077410000|2022-05-09 06:23:30|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|3
1652077430000|2022-05-09 06:23:50|2824.5|2818.5|2823.8|2817.8|2824.5|2818.5|2823.8|2817.8|4
1652077450000|2022-05-09 06:24:10|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1652077460000|2022-05-09 06:24:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1652077480000|2022-05-09 06:24:40|2823.3|2817.3|2824.3|2818.3|2824.3|2818.3|2823.3|2817.3|2
1652077490000|2022-05-09 06:24:50|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1652077510000|2022-05-09 06:25:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1652077530000|2022-05-09 06:25:30|2823.3|2817.3|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|3
1652077540000|2022-05-09 06:25:40|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1652077550000|2022-05-09 06:25:50|2822.8|2816.8|2821.3|2815.3|2822.8|2816.8|2821.3|2815.3|2
1652077560000|2022-05-09 06:26:00|2821|2815|2821|2815|2821|2815|2820.8|2814.8|3
1652077570000|2022-05-09 06:26:10|2820.8|2814.8|2821.3|2815.3|2821.3|2815.3|2820.8|2814.8|3
1652077600000|2022-05-09 06:26:40|2821|2815|2820.5|2814.5|2821|2815|2820.5|2814.5|3
1652077630000|2022-05-09 06:27:10|2820.3|2814.3|2819.5|2813.5|2820.3|2814.3|2819.5|2813.5|2
1652077640000|2022-05-09 06:27:20|2820.3|2814.3|2819.8|2813.8|2820.3|2814.3|2819.5|2813.5|3
1652077660000|2022-05-09 06:27:40|2819.5|2813.5|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|3
1652077670000|2022-05-09 06:27:50|2819.3|2813.3|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|3
1652077690000|2022-05-09 06:28:10|2819|2813|2819.8|2813.8|2819.8|2813.8|2819|2813|2
1652077700000|2022-05-09 06:28:20|2820|2814|2820.8|2814.8|2820.8|2814.8|2820|2814|3
1652077710000|2022-05-09 06:28:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1652077730000|2022-05-09 06:28:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1652077750000|2022-05-09 06:29:10|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1652077800000|2022-05-09 06:30:00|2820|2814|2820|2814|2820|2814|2820|2814|1
1652077810000|2022-05-09 06:30:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1652077830000|2022-05-09 06:30:30|2819.5|2813.5|2819|2813|2819.5|2813.5|2819|2813|2
1652077890000|2022-05-09 06:31:30|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1652077900000|2022-05-09 06:31:40|2819|2813|2818.8|2812.8|2819|2813|2818.8|2812.8|2
1652077930000|2022-05-09 06:32:10|2818|2812|2817.5|2811.5|2818|2812|2817.5|2811.5|4
1652077950000|2022-05-09 06:32:30|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1652077960000|2022-05-09 06:32:40|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1652077990000|2022-05-09 06:33:10|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1652078000000|2022-05-09 06:33:20|2816.5|2810.5|2816|2810|2816.5|2810.5|2816|2810|5
1652078040000|2022-05-09 06:34:00|2816.3|2810.3|2817.8|2811.8|2817.8|2811.8|2816.3|2810.3|2
1652078050000|2022-05-09 06:34:10|2817.5|2811.5|2817|2811|2817.5|2811.5|2817|2811|3
1652078100000|2022-05-09 06:35:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1652078110000|2022-05-09 06:35:10|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1652078120000|2022-05-09 06:35:20|2817.8|2811.8|2818.5|2812.5|2818.5|2812.5|2817.8|2811.8|4
1652078140000|2022-05-09 06:35:40|2819.3|2813.3|2820|2814|2820|2814|2819.3|2813.3|2
1652078150000|2022-05-09 06:35:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1652078170000|2022-05-09 06:36:10|2819.8|2813.8|2821.5|2815.5|2822|2816|2819.8|2813.8|4
1652078200000|2022-05-09 06:36:40|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2820.8|2814.8|3
1652078210000|2022-05-09 06:36:50|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1652078240000|2022-05-09 06:37:20|2822.3|2816.3|2824.5|2818.5|2825|2819|2822.3|2816.3|5
1652078250000|2022-05-09 06:37:30|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1652078260000|2022-05-09 06:37:40|2823.8|2817.8|2824.5|2818.5|2824.5|2818.5|2823.8|2817.8|2
1652078270000|2022-05-09 06:37:50|2823.6|2817.6|2822.3|2816.3|2823.6|2817.6|2822|2816|4
1652078280000|2022-05-09 06:38:00|2821.8|2815.8|2820|2814|2821.8|2815.8|2820|2814|4
1652078290000|2022-05-09 06:38:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1652078320000|2022-05-09 06:38:40|2820|2814|2819.3|2813.3|2820|2814|2819.3|2813.3|2
1652078330000|2022-05-09 06:38:50|2819.8|2813.8|2820.5|2814.5|2820.8|2814.8|2819.8|2813.8|3
1652078340000|2022-05-09 06:39:00|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1652078350000|2022-05-09 06:39:10|2820.5|2814.5|2820|2814|2820.5|2814.5|2819.8|2813.8|3
1652078360000|2022-05-09 06:39:20|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1652078370000|2022-05-09 06:39:30|2819.3|2813.3|2818|2812|2819.3|2813.3|2818|2812|4
1652078380000|2022-05-09 06:39:40|2817|2811|2817.6|2811.6|2817.6|2811.6|2817|2811|3
1652078400000|2022-05-09 06:40:00|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1652078410000|2022-05-09 06:40:10|2818|2812|2818|2812|2818.3|2812.3|2818|2812|3
1652078470000|2022-05-09 06:41:10|2817.8|2811.8|2818|2812|2818|2812|2817.8|2811.8|2
1652078500000|2022-05-09 06:41:40|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1652078530000|2022-05-09 06:42:10|2818|2812|2818|2812|2818|2812|2818|2812|1
1652078560000|2022-05-09 06:42:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1652078570000|2022-05-09 06:42:50|2818.8|2812.8|2818|2812|2818.8|2812.8|2818|2812|2
1652078590000|2022-05-09 06:43:10|2818.5|2812.5|2818.3|2812.3|2819.3|2813.3|2818.3|2812.3|3
1652078630000|2022-05-09 06:43:50|2818|2812|2816.5|2810.5|2818|2812|2816.5|2810.5|3
1652078640000|2022-05-09 06:44:00|2817.3|2811.3|2816.5|2810.5|2817.3|2811.3|2816.5|2810.5|2
1652078650000|2022-05-09 06:44:10|2816.8|2810.8|2817|2811|2817.5|2811.5|2816.8|2810.8|4
1652078660000|2022-05-09 06:44:20|2817.3|2811.3|2819.1|2813.1|2819.1|2813.1|2817.3|2811.3|5
1652078670000|2022-05-09 06:44:30|2820.3|2814.3|2821|2815|2821|2815|2820.3|2814.3|3
1652078690000|2022-05-09 06:44:50|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1652078700000|2022-05-09 06:45:00|2821.5|2815.5|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|3
1652078710000|2022-05-09 06:45:10|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|4
1652078720000|2022-05-09 06:45:20|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821|2815|5
1652078730000|2022-05-09 06:45:30|2821|2815|2821|2815|2821|2815|2821|2815|1
1652078740000|2022-05-09 06:45:40|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1652078750000|2022-05-09 06:45:50|2821|2815|2820.8|2814.8|2821.3|2815.3|2820.8|2814.8|3
1652078760000|2022-05-09 06:46:00|2821.5|2815.5|2821.5|2815.5|2821.8|2815.8|2821.3|2815.3|9
1652078780000|2022-05-09 06:46:20|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|4
1652078790000|2022-05-09 06:46:30|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|6
1652078800000|2022-05-09 06:46:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1652078810000|2022-05-09 06:46:50|2821|2815|2821|2815|2821|2815|2821|2815|1
1652078820000|2022-05-09 06:47:00|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1652078830000|2022-05-09 06:47:10|2821|2815|2822.5|2816.5|2822.5|2816.5|2821|2815|4
1652078850000|2022-05-09 06:47:30|2822.3|2816.3|2822.3|2816.3|2822.5|2816.5|2822|2816|7
1652078860000|2022-05-09 06:47:40|2822|2816|2821.8|2815.8|2822.3|2816.3|2821.5|2815.5|7
1652078880000|2022-05-09 06:48:00|2822|2816|2822|2816|2822|2816|2821.5|2815.5|3
1652078890000|2022-05-09 06:48:10|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1652078900000|2022-05-09 06:48:20|2821.5|2815.5|2821.8|2815.8|2822|2816|2821.5|2815.5|5
1652078920000|2022-05-09 06:48:40|2822|2816|2822|2816|2822|2816|2821.8|2815.8|3
1652078930000|2022-05-09 06:48:50|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1652078940000|2022-05-09 06:49:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1652078950000|2022-05-09 06:49:10|2822|2816|2821.5|2815.5|2822|2816|2821.5|2815.5|6
1652078980000|2022-05-09 06:49:40|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|6
1652079000000|2022-05-09 06:50:00|2820.8|2814.8|2819.3|2813.3|2820.8|2814.8|2819.3|2813.3|5
1652079010000|2022-05-09 06:50:10|2819.5|2813.5|2819|2813|2819.5|2813.5|2819|2813|5
1652079050000|2022-05-09 06:50:50|2819.5|2813.5|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|3
1652079060000|2022-05-09 06:51:00|2820.3|2814.3|2820.8|2814.8|2821|2815|2820.3|2814.3|3
1652079070000|2022-05-09 06:51:10|2820.5|2814.5|2822|2816|2822|2816|2820.5|2814.5|5
1652079080000|2022-05-09 06:51:20|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|2
1652079090000|2022-05-09 06:51:30|2822|2816|2822.8|2816.8|2822.8|2816.8|2822|2816|4
1652079130000|2022-05-09 06:52:10|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|3
1652079140000|2022-05-09 06:52:20|2822.3|2816.3|2821|2815|2822.3|2816.3|2821|2815|3
1652079150000|2022-05-09 06:52:30|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1652079160000|2022-05-09 06:52:40|2821.3|2815.3|2822|2816|2822.1|2816.1|2821.3|2815.3|3
1652079170000|2022-05-09 06:52:50|2822.3|2816.3|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|3
1652079190000|2022-05-09 06:53:10|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|7
1652079200000|2022-05-09 06:53:20|2821.5|2815.5|2822.8|2816.8|2822.8|2816.8|2821.5|2815.5|3
1652079210000|2022-05-09 06:53:30|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1652079220000|2022-05-09 06:53:40|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1652079240000|2022-05-09 06:54:00|2821.8|2815.8|2822.8|2816.8|2822.8|2816.8|2821.8|2815.8|5
1652079250000|2022-05-09 06:54:10|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|3
1652079260000|2022-05-09 06:54:20|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1652079270000|2022-05-09 06:54:30|2822.5|2816.5|2826.3|2820.3|2826.3|2820.3|2822.5|2816.5|8
1652079280000|2022-05-09 06:54:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1652079290000|2022-05-09 06:54:50|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|2
1652079310000|2022-05-09 06:55:10|2825|2819|2824.8|2818.8|2825.3|2819.3|2824.3|2818.3|8
1652079320000|2022-05-09 06:55:20|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1652079330000|2022-05-09 06:55:30|2824.5|2818.5|2824|2818|2824.5|2818.5|2824|2818|4
1652079350000|2022-05-09 06:55:50|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1652079360000|2022-05-09 06:56:00|2823.5|2817.5|2824.3|2818.3|2824.3|2818.3|2823.5|2817.5|5
1652079370000|2022-05-09 06:56:10|2824|2818|2824|2818|2824|2818|2824|2818|1
1652079380000|2022-05-09 06:56:20|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1652079400000|2022-05-09 06:56:40|2823.8|2817.8|2823.3|2817.3|2824.3|2818.3|2823.3|2817.3|4
1652079440000|2022-05-09 06:57:20|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1652079460000|2022-05-09 06:57:40|2823.3|2817.3|2822.5|2816.5|2823.3|2817.3|2822.5|2816.5|4
1652079470000|2022-05-09 06:57:50|2821.3|2815.3|2820.3|2814.3|2821.3|2815.3|2820.3|2814.3|2
1652079480000|2022-05-09 06:58:00|2820|2814|2819.8|2813.8|2820.8|2814.8|2819.5|2813.5|7
1652079490000|2022-05-09 06:58:10|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1652079500000|2022-05-09 06:58:20|2820|2814|2822.3|2816.3|2822.3|2816.3|2820|2814|3
1652079510000|2022-05-09 06:58:30|2823|2817|2823.5|2817.5|2823.5|2817.5|2823|2817|2
1652079520000|2022-05-09 06:58:40|2823.8|2817.8|2824|2818|2824|2818|2823.3|2817.3|4
1652079540000|2022-05-09 06:59:00|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1652079550000|2022-05-09 06:59:10|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652079560000|2022-05-09 06:59:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1652079570000|2022-05-09 06:59:30|2823.3|2817.3|2821.5|2815.5|2823.3|2817.3|2821|2815|8
1652079580000|2022-05-09 06:59:40|2821.3|2815.3|2820.3|2814.3|2821.3|2815.3|2820.3|2814.3|2
1652079590000|2022-05-09 06:59:50|2819.5|2813.5|2818.8|2812.8|2819.5|2813.5|2818.8|2812.8|6
1652079600000|2022-05-09 07:00:00|2818.3|2812.3|2816.3|2810.3|2818.5|2812.5|2816.3|2810.3|9
1652079610000|2022-05-09 07:00:10|2815.9|2809.9|2815.1|2809.1|2815.9|2809.9|2815.1|2809.1|5
1652079620000|2022-05-09 07:00:20|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1652079640000|2022-05-09 07:00:40|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1652079650000|2022-05-09 07:00:50|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.5|2807.5|5
1652079660000|2022-05-09 07:01:00|2814|2808|2815.5|2809.5|2815.5|2809.5|2814|2808|3
1652079670000|2022-05-09 07:01:10|2815.8|2809.8|2815.8|2809.8|2816|2810|2815.8|2809.8|3
1652079680000|2022-05-09 07:01:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1652079690000|2022-05-09 07:01:30|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|3
1652079700000|2022-05-09 07:01:40|2814.5|2808.5|2815|2809|2815|2809|2814.5|2808.5|2
1652079720000|2022-05-09 07:02:00|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1652079730000|2022-05-09 07:02:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1652079740000|2022-05-09 07:02:20|2815.8|2809.8|2816.8|2810.8|2816.8|2810.8|2815.8|2809.8|5
1652079780000|2022-05-09 07:03:00|2816.5|2810.5|2818|2812|2818|2812|2816.5|2810.5|4
1652079790000|2022-05-09 07:03:10|2817.8|2811.8|2818|2812|2818|2812|2817.8|2811.8|2
1652079800000|2022-05-09 07:03:20|2817.8|2811.8|2815.8|2809.8|2817.8|2811.8|2815.8|2809.8|6
1652079820000|2022-05-09 07:03:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1652079830000|2022-05-09 07:03:50|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1652079840000|2022-05-09 07:04:00|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|4
1652079850000|2022-05-09 07:04:10|2815.5|2809.5|2814.3|2808.3|2815.5|2809.5|2814.3|2808.3|3
1652079860000|2022-05-09 07:04:20|2814|2808|2811|2805|2814|2808|2811|2805|5
1652079870000|2022-05-09 07:04:30|2810.8|2804.8|2809.5|2803.5|2810.8|2804.8|2809.5|2803.5|5
1652079880000|2022-05-09 07:04:40|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1652079900000|2022-05-09 07:05:00|2810|2804|2809.5|2803.5|2810|2804|2809.5|2803.5|4
1652079910000|2022-05-09 07:05:10|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1652079920000|2022-05-09 07:05:20|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1652079930000|2022-05-09 07:05:30|2811|2805|2811|2805|2811|2805|2811|2805|1
1652079940000|2022-05-09 07:05:40|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1652079960000|2022-05-09 07:06:00|2810|2804|2810|2804|2810|2804|2810|2804|1
1652079980000|2022-05-09 07:06:20|2809.8|2803.8|2808.8|2802.8|2809.8|2803.8|2808.8|2802.8|2
1652079990000|2022-05-09 07:06:30|2808.5|2802.5|2808|2802|2808.5|2802.5|2808|2802|2
1652080000000|2022-05-09 07:06:40|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|2
1652080020000|2022-05-09 07:07:00|2807.8|2801.8|2809.5|2803.5|2809.8|2803.8|2807.8|2801.8|6
1652080030000|2022-05-09 07:07:10|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1652080060000|2022-05-09 07:07:40|2808|2802|2807.8|2801.8|2808|2802|2807.8|2801.8|2
1652080070000|2022-05-09 07:07:50|2808|2802|2809|2803|2809|2803|2808|2802|2
1652080090000|2022-05-09 07:08:10|2808|2802|2809.3|2803.3|2809.3|2803.3|2808|2802|3
1652080100000|2022-05-09 07:08:20|2809|2803|2808|2802|2809|2803|2808|2802|3
1652080120000|2022-05-09 07:08:40|2808.3|2802.3|2807.8|2801.8|2808.3|2802.3|2807.8|2801.8|2
1652080160000|2022-05-09 07:09:20|2808|2802|2808|2802|2808|2802|2808|2802|1
1652080170000|2022-05-09 07:09:30|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1652080190000|2022-05-09 07:09:50|2808.3|2802.3|2807.8|2801.8|2808.3|2802.3|2807.8|2801.8|2
1652080230000|2022-05-09 07:10:30|2808|2802|2808.8|2802.8|2809|2803|2808|2802|5
1652080240000|2022-05-09 07:10:40|2809|2803|2809.5|2803.5|2809.5|2803.5|2809|2803|3
1652080250000|2022-05-09 07:10:50|2809.8|2803.8|2810|2804|2810|2804|2809.8|2803.8|2
1652080260000|2022-05-09 07:11:00|2809.8|2803.8|2810|2804|2810.3|2804.3|2809.8|2803.8|3
1652080270000|2022-05-09 07:11:10|2810.3|2804.3|2811|2805|2811|2805|2810.3|2804.3|2
1652080280000|2022-05-09 07:11:20|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.5|2804.5|3
1652080290000|2022-05-09 07:11:30|2811|2805|2811.3|2805.3|2811.5|2805.5|2811|2805|3
1652080320000|2022-05-09 07:12:00|2811.5|2805.5|2811|2805|2811.5|2805.5|2811|2805|3
1652080330000|2022-05-09 07:12:10|2810.8|2804.8|2812|2806|2812|2806|2810.8|2804.8|2
1652080340000|2022-05-09 07:12:20|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|2
1652080360000|2022-05-09 07:12:40|2812|2806|2809.8|2803.8|2812|2806|2809.8|2803.8|9
1652080390000|2022-05-09 07:13:10|2809.5|2803.5|2809.3|2803.3|2809.5|2803.5|2809.3|2803.3|2
1652080400000|2022-05-09 07:13:20|2809|2803|2809|2803|2809|2803|2809|2803|1
1652080410000|2022-05-09 07:13:30|2809.3|2803.3|2809|2803|2809.3|2803.3|2809|2803|2
1652080450000|2022-05-09 07:14:10|2808.8|2802.8|2808.3|2802.3|2808.8|2802.8|2808.3|2802.3|3
1652080460000|2022-05-09 07:14:20|2808.8|2802.8|2809.5|2803.5|2809.5|2803.5|2808.3|2802.3|3
1652080500000|2022-05-09 07:15:00|2808.5|2802.5|2808.5|2802.5|2808.8|2802.8|2808.5|2802.5|3
1652080510000|2022-05-09 07:15:10|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1652080520000|2022-05-09 07:15:20|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1652080530000|2022-05-09 07:15:30|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2809.5|2803.5|2
1652080540000|2022-05-09 07:15:40|2809.5|2803.5|2809.5|2803.5|2809.8|2803.8|2809.5|2803.5|3
1652080590000|2022-05-09 07:16:30|2809.3|2803.3|2809.8|2803.8|2809.8|2803.8|2808.8|2802.8|3
1652080600000|2022-05-09 07:16:40|2810.5|2804.5|2810.5|2804.5|2810.8|2804.8|2810.5|2804.5|3
1652080610000|2022-05-09 07:16:50|2810.3|2804.3|2810|2804|2810.3|2804.3|2810|2804|2
1652080620000|2022-05-09 07:17:00|2810.3|2804.3|2810.8|2804.8|2810.8|2804.8|2810.3|2804.3|3
1652080630000|2022-05-09 07:17:10|2810.5|2804.5|2810.3|2804.3|2810.5|2804.5|2810.3|2804.3|2
1652080640000|2022-05-09 07:17:20|2810|2804|2809.5|2803.5|2810|2804|2809.5|2803.5|3
1652080650000|2022-05-09 07:17:30|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809|2803|3
1652080680000|2022-05-09 07:18:00|2809.5|2803.5|2810|2804|2810|2804|2809.5|2803.5|2
1652080690000|2022-05-09 07:18:10|2810.3|2804.3|2810.8|2804.8|2810.8|2804.8|2810.3|2804.3|2
1652080710000|2022-05-09 07:18:30|2811|2805|2811|2805|2811.3|2805.3|2811|2805|3
1652080720000|2022-05-09 07:18:40|2811.3|2805.3|2810|2804|2811.3|2805.3|2810|2804|3
1652080730000|2022-05-09 07:18:50|2809.8|2803.8|2809.5|2803.5|2809.8|2803.8|2809.5|2803.5|2
1652080740000|2022-05-09 07:19:00|2808.5|2802.5|2808.3|2802.3|2808.5|2802.5|2808.3|2802.3|2
1652080750000|2022-05-09 07:19:10|2808|2802|2807.8|2801.8|2808|2802|2807.8|2801.8|2
1652080780000|2022-05-09 07:19:40|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|3
1652080800000|2022-05-09 07:20:00|2808.8|2802.8|2809.5|2803.5|2809.8|2803.8|2808.8|2802.8|3
1652080810000|2022-05-09 07:20:10|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1652080830000|2022-05-09 07:20:30|2809|2803|2808.8|2802.8|2809|2803|2808.8|2802.8|2
1652080840000|2022-05-09 07:20:40|2808|2802|2808.3|2802.3|2808.8|2802.8|2807.8|2801.8|5
1652080850000|2022-05-09 07:20:50|2807.8|2801.8|2807.8|2801.8|2808|2802|2807.8|2801.8|3
1652080900000|2022-05-09 07:21:40|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1652080910000|2022-05-09 07:21:50|2808|2802|2808|2802|2808|2802|2808|2802|1
1652080920000|2022-05-09 07:22:00|2808.5|2802.5|2808|2802|2808.5|2802.5|2808|2802|2
1652080940000|2022-05-09 07:22:20|2808.3|2802.3|2808.5|2802.5|2808.5|2802.5|2808|2802|5
1652080950000|2022-05-09 07:22:30|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1652080960000|2022-05-09 07:22:40|2808|2802|2808|2802|2808|2802|2808|2802|1
1652080980000|2022-05-09 07:23:00|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1652080990000|2022-05-09 07:23:10|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|2
1652081020000|2022-05-09 07:23:40|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1652081030000|2022-05-09 07:23:50|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1652081040000|2022-05-09 07:24:00|2808|2802|2808|2802|2808|2802|2808|2802|1
1652081060000|2022-05-09 07:24:20|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1652081070000|2022-05-09 07:24:30|2807.5|2801.5|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|2
1652081080000|2022-05-09 07:24:40|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1652081110000|2022-05-09 07:25:10|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1652081150000|2022-05-09 07:25:50|2807.8|2801.8|2808|2802|2808|2802|2807.8|2801.8|2
1652081160000|2022-05-09 07:26:00|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1652081180000|2022-05-09 07:26:20|2808|2802|2807.5|2801.5|2808|2802|2807.5|2801.5|3
1652081190000|2022-05-09 07:26:30|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|2
1652081200000|2022-05-09 07:26:40|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1652081210000|2022-05-09 07:26:50|2807|2801|2807|2801|2807|2801|2807|2801|1
1652081220000|2022-05-09 07:27:00|2806.8|2800.8|2804|2798|2806.8|2800.8|2804|2798|5
1652081240000|2022-05-09 07:27:20|2803.8|2797.8|2797.4|2791.4|2803.8|2797.8|2797.4|2791.4|3
1652081250000|2022-05-09 07:27:30|2797.6|2791.6|2797.9|2791.9|2797.9|2791.9|2797.6|2791.6|2
1652081260000|2022-05-09 07:27:40|2798.1|2792.1|2799.1|2793.1|2799.1|2793.1|2798.1|2792.1|3
1652081270000|2022-05-09 07:27:50|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.6|2792.6|3
1652081280000|2022-05-09 07:28:00|2798.6|2792.6|2796.1|2790.1|2798.6|2792.6|2796.1|2790.1|9
1652081290000|2022-05-09 07:28:10|2796.4|2790.4|2798.1|2792.1|2798.1|2792.1|2796.4|2790.4|7
1652081300000|2022-05-09 07:28:20|2798.4|2792.4|2797.4|2791.4|2798.5|2792.5|2797.4|2791.4|4
1652081310000|2022-05-09 07:28:30|2797.3|2791.3|2795.6|2789.6|2797.3|2791.3|2795.5|2789.5|4
1652081320000|2022-05-09 07:28:40|2795.8|2789.8|2799.1|2793.1|2799.1|2793.1|2795.8|2789.8|4
1652081330000|2022-05-09 07:28:50|2801.9|2795.9|2800.6|2794.6|2801.9|2795.9|2800.6|2794.6|5
1652081340000|2022-05-09 07:29:00|2800.9|2794.9|2799.1|2793.1|2800.9|2794.9|2799.1|2793.1|4
1652081350000|2022-05-09 07:29:10|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1652081360000|2022-05-09 07:29:20|2799.4|2793.4|2799.4|2793.4|2800.1|2794.1|2799.4|2793.4|8
1652081370000|2022-05-09 07:29:30|2799.6|2793.6|2799.9|2793.9|2799.9|2793.9|2799.1|2793.1|3
1652081380000|2022-05-09 07:29:40|2800.3|2794.3|2800.5|2794.5|2800.9|2794.9|2799.9|2793.9|9
1652081390000|2022-05-09 07:29:50|2799.9|2793.9|2794.5|2788.5|2799.9|2793.9|2794|2788|6
1652081400000|2022-05-09 07:30:00|2793.5|2787.5|2792.8|2786.8|2793.5|2787.5|2792.8|2786.8|5
1652081410000|2022-05-09 07:30:10|2792|2786|2796.8|2790.8|2796.8|2790.8|2791.3|2785.3|9
1652081420000|2022-05-09 07:30:20|2797.5|2791.5|2800.3|2794.3|2800.3|2794.3|2797.5|2791.5|4
1652081430000|2022-05-09 07:30:30|2799.5|2793.5|2799|2793|2799.8|2793.8|2799|2793|3
1652081440000|2022-05-09 07:30:40|2798.8|2792.8|2799.3|2793.3|2799.3|2793.3|2798.8|2792.8|8
1652081450000|2022-05-09 07:30:50|2798.3|2792.3|2796.3|2790.3|2799.3|2793.3|2796.3|2790.3|7
1652081460000|2022-05-09 07:31:00|2796.8|2790.8|2794.8|2788.8|2797|2791|2794.8|2788.8|6
1652081470000|2022-05-09 07:31:10|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652081490000|2022-05-09 07:31:30|2794.3|2788.3|2793.3|2787.3|2794.3|2788.3|2793.3|2787.3|6
1652081500000|2022-05-09 07:31:40|2792.5|2786.5|2792|2786|2793.3|2787.3|2792|2786|7
1652081510000|2022-05-09 07:31:50|2791.5|2785.5|2792|2786|2792|2786|2790.5|2784.5|4
1652081520000|2022-05-09 07:32:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652081540000|2022-05-09 07:32:20|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|1
1652081550000|2022-05-09 07:32:30|2791.9|2785.9|2790.1|2784.1|2791.9|2785.9|2790.1|2784.1|3
1652081560000|2022-05-09 07:32:40|2789.9|2783.9|2791.4|2785.4|2791.4|2785.4|2789.9|2783.9|6
1652081570000|2022-05-09 07:32:50|2791.6|2785.6|2791.6|2785.6|2791.9|2785.9|2791.6|2785.6|3
1652081580000|2022-05-09 07:33:00|2792.4|2786.4|2792.6|2786.6|2792.6|2786.6|2792.4|2786.4|2
1652081590000|2022-05-09 07:33:10|2793.5|2787.5|2793.9|2787.9|2794|2788|2793.5|2787.5|3
1652081610000|2022-05-09 07:33:30|2794.3|2788.3|2795.1|2789.1|2795.1|2789.1|2794.3|2788.3|3
1652081620000|2022-05-09 07:33:40|2794.6|2788.6|2794.1|2788.1|2794.6|2788.6|2794.1|2788.1|2
1652081630000|2022-05-09 07:33:50|2794.3|2788.3|2794.8|2788.8|2794.8|2788.8|2794.3|2788.3|3
1652081640000|2022-05-09 07:34:00|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.3|2788.3|4
1652081650000|2022-05-09 07:34:10|2795|2789|2799.6|2793.6|2799.6|2793.6|2795|2789|3
1652081660000|2022-05-09 07:34:20|2801|2795|2798.4|2792.4|2801|2795|2798.4|2792.4|6
1652081670000|2022-05-09 07:34:30|2798.5|2792.5|2800.8|2794.8|2800.8|2794.8|2798.5|2792.5|8
1652081680000|2022-05-09 07:34:40|2801.8|2795.8|2803.9|2797.9|2803.9|2797.9|2801.4|2795.4|10
1652081690000|2022-05-09 07:34:50|2803.5|2797.5|2803.3|2797.3|2803.5|2797.5|2803.3|2797.3|2
1652081700000|2022-05-09 07:35:00|2803.4|2797.4|2804.4|2798.4|2804.4|2798.4|2803.4|2797.4|4
1652081710000|2022-05-09 07:35:10|2804.5|2798.5|2804.3|2798.3|2804.5|2798.5|2804.3|2798.3|2
1652081720000|2022-05-09 07:35:20|2804|2798|2802.8|2796.8|2804|2798|2802.8|2796.8|3
1652081730000|2022-05-09 07:35:30|2803.8|2797.8|2802.8|2796.8|2803.8|2797.8|2802.8|2796.8|4
1652081740000|2022-05-09 07:35:40|2802.5|2796.5|2802|2796|2802.5|2796.5|2802|2796|2
1652081760000|2022-05-09 07:36:00|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1652081790000|2022-05-09 07:36:30|2802|2796|2801.5|2795.5|2802|2796|2801.5|2795.5|3
1652081800000|2022-05-09 07:36:40|2801.8|2795.8|2804.3|2798.3|2804.3|2798.3|2801.8|2795.8|7
1652081820000|2022-05-09 07:37:00|2804.5|2798.5|2804.8|2798.8|2804.8|2798.8|2804.3|2798.3|4
1652081830000|2022-05-09 07:37:10|2804.5|2798.5|2804.3|2798.3|2804.5|2798.5|2804.3|2798.3|2
1652081840000|2022-05-09 07:37:20|2803|2797|2804|2798|2804|2798|2803|2797|2
1652081860000|2022-05-09 07:37:40|2803.8|2797.8|2803|2797|2803.8|2797.8|2803|2797|5
1652081870000|2022-05-09 07:37:50|2801.8|2795.8|2801.5|2795.5|2801.8|2795.8|2801.3|2795.3|3
1652081880000|2022-05-09 07:38:00|2801.8|2795.8|2803.3|2797.3|2803.8|2797.8|2801.8|2795.8|8
1652081890000|2022-05-09 07:38:10|2803|2797|2803|2797|2803.3|2797.3|2803|2797|3
1652081910000|2022-05-09 07:38:30|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802|2796|3
1652081920000|2022-05-09 07:38:40|2802.8|2796.8|2802|2796|2802.8|2796.8|2801.8|2795.8|4
1652081960000|2022-05-09 07:39:20|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1652081990000|2022-05-09 07:39:50|2801.5|2795.5|2799.3|2793.3|2801.5|2795.5|2799.3|2793.3|4
1652082000000|2022-05-09 07:40:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1652082010000|2022-05-09 07:40:10|2798.8|2792.8|2797.3|2791.3|2798.8|2792.8|2797|2791|6
1652082020000|2022-05-09 07:40:20|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1652082040000|2022-05-09 07:40:40|2797.3|2791.3|2798.3|2792.3|2798.8|2792.8|2797.3|2791.3|4
1652082050000|2022-05-09 07:40:50|2798|2792|2798|2792|2798.3|2792.3|2798|2792|3
1652082060000|2022-05-09 07:41:00|2798.8|2792.8|2797.8|2791.8|2798.8|2792.8|2797.5|2791.5|13
1652082070000|2022-05-09 07:41:10|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1652082080000|2022-05-09 07:41:20|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1652082090000|2022-05-09 07:41:30|2797.5|2791.5|2800|2794|2800|2794|2797.5|2791.5|4
1652082100000|2022-05-09 07:41:40|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1652082110000|2022-05-09 07:41:50|2800|2794|2800|2794|2800|2794|2800|2794|1
1652082120000|2022-05-09 07:42:00|2800.3|2794.3|2799.8|2793.8|2800.5|2794.5|2799.8|2793.8|5
1652082130000|2022-05-09 07:42:10|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|4
1652082140000|2022-05-09 07:42:20|2800.3|2794.3|2799.8|2793.8|2800.3|2794.3|2799.8|2793.8|3
1652082150000|2022-05-09 07:42:30|2800|2794|2799.3|2793.3|2800|2794|2798.8|2792.8|4
1652082160000|2022-05-09 07:42:40|2799|2793|2799|2793|2799|2793|2799|2793|1
1652082170000|2022-05-09 07:42:50|2799.3|2793.3|2797.3|2791.3|2799.3|2793.3|2797.3|2791.3|3
1652082180000|2022-05-09 07:43:00|2797|2791|2796.3|2790.3|2797|2791|2796.3|2790.3|5
1652082190000|2022-05-09 07:43:10|2796.5|2790.5|2796.3|2790.3|2796.8|2790.8|2796.3|2790.3|4
1652082200000|2022-05-09 07:43:20|2797|2791|2796|2790|2797|2791|2795.8|2789.8|4
1652082210000|2022-05-09 07:43:30|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|2
1652082220000|2022-05-09 07:43:40|2795.3|2789.3|2794.5|2788.5|2795.3|2789.3|2794.5|2788.5|2
1652082230000|2022-05-09 07:43:50|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1652082300000|2022-05-09 07:45:00|2795.3|2789.3|2796.3|2790.3|2796.3|2790.3|2795.3|2789.3|2
1652082310000|2022-05-09 07:45:10|2796|2790|2795|2789|2796|2790|2795|2789|2
1652082320000|2022-05-09 07:45:20|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1652082340000|2022-05-09 07:45:40|2795.3|2789.3|2795.8|2789.8|2795.8|2789.8|2795.3|2789.3|3
1652082370000|2022-05-09 07:46:10|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652082390000|2022-05-09 07:46:30|2796.5|2790.5|2797|2791|2797|2791|2796.5|2790.5|3
1652082400000|2022-05-09 07:46:40|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1652082410000|2022-05-09 07:46:50|2797|2791|2796.8|2790.8|2797|2791|2796.8|2790.8|2
1652082450000|2022-05-09 07:47:30|2796.5|2790.5|2795.3|2789.3|2796.5|2790.5|2795.3|2789.3|6
1652082460000|2022-05-09 07:47:40|2794.8|2788.8|2794.8|2788.8|2795|2789|2794.8|2788.8|3
1652082470000|2022-05-09 07:47:50|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652082480000|2022-05-09 07:48:00|2795.5|2789.5|2796.5|2790.5|2796.5|2790.5|2795.3|2789.3|4
1652082490000|2022-05-09 07:48:10|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1652082500000|2022-05-09 07:48:20|2797.3|2791.3|2796.5|2790.5|2797.3|2791.3|2796.5|2790.5|3
1652082510000|2022-05-09 07:48:30|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1652082520000|2022-05-09 07:48:40|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|2
1652082530000|2022-05-09 07:48:50|2795.8|2789.8|2796.8|2790.8|2796.8|2790.8|2795.8|2789.8|3
1652082560000|2022-05-09 07:49:20|2796.5|2790.5|2795.3|2789.3|2796.5|2790.5|2795.3|2789.3|3
1652082580000|2022-05-09 07:49:40|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652082590000|2022-05-09 07:49:50|2796.8|2790.8|2799.3|2793.3|2799.3|2793.3|2796.8|2790.8|2
1652082600000|2022-05-09 07:50:00|2799.5|2793.5|2799|2793|2799.5|2793.5|2799|2793|3
1652082640000|2022-05-09 07:50:40|2798.8|2792.8|2798.5|2792.5|2799|2793|2798.5|2792.5|5
1652082650000|2022-05-09 07:50:50|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1652082660000|2022-05-09 07:51:00|2798.3|2792.3|2798.5|2792.5|2798.8|2792.8|2798.3|2792.3|4
1652082670000|2022-05-09 07:51:10|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.5|2792.5|15
1652082680000|2022-05-09 07:51:20|2798.3|2792.3|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|3
1652082700000|2022-05-09 07:51:40|2798.5|2792.5|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|2
1652082710000|2022-05-09 07:51:50|2798|2792|2797.3|2791.3|2798|2792|2797.3|2791.3|4
1652082720000|2022-05-09 07:52:00|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2796.8|2790.8|3
1652082740000|2022-05-09 07:52:20|2797.5|2791.5|2799.5|2793.5|2799.5|2793.5|2797.5|2791.5|6
1652082750000|2022-05-09 07:52:30|2799.8|2793.8|2800.5|2794.5|2800.8|2794.8|2799.8|2793.8|5
1652082760000|2022-05-09 07:52:40|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|3
1652082780000|2022-05-09 07:53:00|2800.5|2794.5|2801.5|2795.5|2801.5|2795.5|2800.5|2794.5|3
1652082800000|2022-05-09 07:53:20|2801.8|2795.8|2800.5|2794.5|2801.8|2795.8|2800.5|2794.5|4
1652082810000|2022-05-09 07:53:30|2800.3|2794.3|2799.5|2793.5|2800.3|2794.3|2799.5|2793.5|4
1652082830000|2022-05-09 07:53:50|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1652082860000|2022-05-09 07:54:20|2799|2793|2800.3|2794.3|2801|2795|2799|2793|7
1652082880000|2022-05-09 07:54:40|2800.5|2794.5|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|2
1652082890000|2022-05-09 07:54:50|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1652082900000|2022-05-09 07:55:00|2800.8|2794.8|2800.5|2794.5|2800.8|2794.8|2800.5|2794.5|2
1652082910000|2022-05-09 07:55:10|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|3
1652082920000|2022-05-09 07:55:20|2801|2795|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|3
1652082970000|2022-05-09 07:56:10|2800.8|2794.8|2799.8|2793.8|2800.8|2794.8|2799.8|2793.8|2
1652082980000|2022-05-09 07:56:20|2800.3|2794.3|2799.5|2793.5|2800.3|2794.3|2799.5|2793.5|2
1652082990000|2022-05-09 07:56:30|2800|2794|2801|2795|2801|2795|2800|2794|3
1652083000000|2022-05-09 07:56:40|2800.8|2794.8|2798.5|2792.5|2800.8|2794.8|2798.5|2792.5|4
1652083010000|2022-05-09 07:56:50|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.5|2791.5|4
1652083020000|2022-05-09 07:57:00|2797.3|2791.3|2797.8|2791.8|2798|2792|2797.3|2791.3|5
1652083050000|2022-05-09 07:57:30|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1652083080000|2022-05-09 07:58:00|2797.5|2791.5|2797.3|2791.3|2797.8|2791.8|2797.3|2791.3|3
1652083100000|2022-05-09 07:58:20|2797|2791|2799.5|2793.5|2799.5|2793.5|2797|2791|5
1652083120000|2022-05-09 07:58:40|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1652083130000|2022-05-09 07:58:50|2800.5|2794.5|2802|2796|2802|2796|2800.5|2794.5|4
1652083140000|2022-05-09 07:59:00|2801|2795|2800.3|2794.3|2801|2795|2799.8|2793.8|3
1652083150000|2022-05-09 07:59:10|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800|2794|3
1652083160000|2022-05-09 07:59:20|2800.3|2794.3|2801.3|2795.3|2801.3|2795.3|2800.3|2794.3|2
1652083170000|2022-05-09 07:59:30|2801|2795|2801|2795|2801|2795|2801|2795|1
1652083180000|2022-05-09 07:59:40|2800.5|2794.5|2799.5|2793.5|2800.5|2794.5|2799.5|2793.5|3
1652083200000|2022-05-09 08:00:00|2799.8|2793.8|2799.5|2793.5|2800.5|2794.5|2799.3|2793.3|8
1652083210000|2022-05-09 08:00:10|2800|2794|2800.3|2794.3|2800.5|2794.5|2800|2794|4
1652083220000|2022-05-09 08:00:20|2800.5|2794.5|2800.5|2794.5|2800.8|2794.8|2800.5|2794.5|9
1652083230000|2022-05-09 08:00:30|2800.8|2794.8|2800.3|2794.3|2800.8|2794.8|2800.3|2794.3|5
1652083240000|2022-05-09 08:00:40|2800|2794|2801.5|2795.5|2801.5|2795.5|2800|2794|4
1652083250000|2022-05-09 08:00:50|2800.3|2794.3|2800.8|2794.8|2801|2795|2800.3|2794.3|3
1652083260000|2022-05-09 08:01:00|2801|2795|2801|2795|2801|2795|2801|2795|1
1652083270000|2022-05-09 08:01:10|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1652083290000|2022-05-09 08:01:30|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|4
1652083310000|2022-05-09 08:01:50|2801|2795|2801|2795|2801.3|2795.3|2801|2795|3
1652083320000|2022-05-09 08:02:00|2800.5|2794.5|2801|2795|2801|2795|2800.5|2794.5|5
1652083340000|2022-05-09 08:02:20|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.3|2794.3|3
1652083350000|2022-05-09 08:02:30|2800.3|2794.3|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|3
1652083360000|2022-05-09 08:02:40|2800|2794|2800|2794|2800|2794|2800|2794|1
1652083370000|2022-05-09 08:02:50|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1652083380000|2022-05-09 08:03:00|2800|2794|2799.5|2793.5|2800.3|2794.3|2799.5|2793.5|4
1652083390000|2022-05-09 08:03:10|2799.8|2793.8|2798|2792|2799.8|2793.8|2798|2792|4
1652083400000|2022-05-09 08:03:20|2798.3|2792.3|2797.3|2791.3|2798.3|2792.3|2797.3|2791.3|4
1652083410000|2022-05-09 08:03:30|2797|2791|2799.5|2793.5|2799.5|2793.5|2797|2791|4
1652083420000|2022-05-09 08:03:40|2799.3|2793.3|2798|2792|2799.3|2793.3|2798|2792|6
1652083430000|2022-05-09 08:03:50|2799|2793|2799.5|2793.5|2799.5|2793.5|2799|2793|3
1652083440000|2022-05-09 08:04:00|2799.3|2793.3|2799.8|2793.8|2799.8|2793.8|2798.8|2792.8|5
1652083450000|2022-05-09 08:04:10|2800|2794|2801|2795|2801.8|2795.8|2799.8|2793.8|6
1652083460000|2022-05-09 08:04:20|2801.8|2795.8|2801.5|2795.5|2801.8|2795.8|2800.5|2794.5|6
1652083470000|2022-05-09 08:04:30|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1652083480000|2022-05-09 08:04:40|2802.3|2796.3|2804.5|2798.5|2805|2799|2802.3|2796.3|8
1652083490000|2022-05-09 08:04:50|2805|2799|2805.3|2799.3|2805.3|2799.3|2805|2799|2
1652083500000|2022-05-09 08:05:00|2805.8|2799.8|2805|2799|2805.8|2799.8|2804|2798|5
1652083510000|2022-05-09 08:05:10|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2803.8|2797.8|5
1652083520000|2022-05-09 08:05:20|2805.5|2799.5|2804.8|2798.8|2805.8|2799.8|2804.8|2798.8|4
1652083530000|2022-05-09 08:05:30|2805|2799|2808|2802|2808|2802|2804.5|2798.5|7
1652083540000|2022-05-09 08:05:40|2809.3|2803.3|2807.8|2801.8|2809.3|2803.3|2807.8|2801.8|5
1652083550000|2022-05-09 08:05:50|2808.5|2802.5|2807.8|2801.8|2808.5|2802.5|2807.8|2801.8|2
1652083570000|2022-05-09 08:06:10|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1652083580000|2022-05-09 08:06:20|2808|2802|2811.8|2805.8|2811.8|2805.8|2808|2802|9
1652083590000|2022-05-09 08:06:30|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|2
1652083600000|2022-05-09 08:06:40|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1652083610000|2022-05-09 08:06:50|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1652083620000|2022-05-09 08:07:00|2811|2805|2812|2806|2812|2806|2811|2805|3
1652083640000|2022-05-09 08:07:20|2812.3|2806.3|2812|2806|2812.3|2806.3|2812|2806|2
1652083660000|2022-05-09 08:07:40|2811.8|2805.8|2810.5|2804.5|2812|2806|2810.5|2804.5|3
1652083670000|2022-05-09 08:07:50|2810.3|2804.3|2806.9|2800.9|2810.5|2804.5|2806.9|2800.9|4
1652083680000|2022-05-09 08:08:00|2806.6|2800.6|2806.3|2800.3|2806.6|2800.6|2806.3|2800.3|3
1652083690000|2022-05-09 08:08:10|2805.5|2799.5|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|3
1652083700000|2022-05-09 08:08:20|2804|2798|2803.8|2797.8|2804|2798|2803.8|2797.8|2
1652083710000|2022-05-09 08:08:30|2805|2799|2805|2799|2805|2799|2805|2799|1
1652083720000|2022-05-09 08:08:40|2806.5|2800.5|2805.6|2799.6|2806.5|2800.5|2805.6|2799.6|3
1652083740000|2022-05-09 08:09:00|2805.5|2799.5|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|2
1652083750000|2022-05-09 08:09:10|2805|2799|2805.8|2799.8|2805.8|2799.8|2804.8|2798.8|4
1652083760000|2022-05-09 08:09:20|2806.5|2800.5|2807|2801|2807|2801|2806.3|2800.3|5
1652083770000|2022-05-09 08:09:30|2806.8|2800.8|2807.3|2801.3|2807.3|2801.3|2806.8|2800.8|3
1652083780000|2022-05-09 08:09:40|2807|2801|2807.3|2801.3|2807.3|2801.3|2807|2801|2
1652083790000|2022-05-09 08:09:50|2807|2801|2804.1|2798.1|2807|2801|2804.1|2798.1|6
1652083800000|2022-05-09 08:10:00|2803.9|2797.9|2803.1|2797.1|2803.9|2797.9|2803.1|2797.1|5
1652083810000|2022-05-09 08:10:10|2802.3|2796.3|2804|2798|2804.3|2798.3|2802.3|2796.3|5
1652083820000|2022-05-09 08:10:20|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1652083830000|2022-05-09 08:10:30|2804.5|2798.5|2804.8|2798.8|2804.8|2798.8|2804.5|2798.5|2
1652083840000|2022-05-09 08:10:40|2805.3|2799.3|2807|2801|2807|2801|2804.8|2798.8|5
1652083850000|2022-05-09 08:10:50|2807.3|2801.3|2809.8|2803.8|2809.8|2803.8|2807.3|2801.3|4
1652083860000|2022-05-09 08:11:00|2809|2803|2809|2803|2809|2803|2808.3|2802.3|4
1652083870000|2022-05-09 08:11:10|2809.5|2803.5|2809.8|2803.8|2810.5|2804.5|2809.5|2803.5|4
1652083880000|2022-05-09 08:11:20|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1652083890000|2022-05-09 08:11:30|2809.8|2803.8|2805.1|2799.1|2809.8|2803.8|2804.6|2798.6|5
1652083900000|2022-05-09 08:11:40|2804.9|2798.9|2803.9|2797.9|2804.9|2798.9|2803.9|2797.9|3
1652083910000|2022-05-09 08:11:50|2804.1|2798.1|2805|2799|2805|2799|2804.1|2798.1|3
1652083920000|2022-05-09 08:12:00|2804.4|2798.4|2805.6|2799.6|2805.6|2799.6|2804.4|2798.4|5
1652083930000|2022-05-09 08:12:10|2806|2800|2807.4|2801.4|2807.4|2801.4|2806|2800|4
1652083940000|2022-05-09 08:12:20|2807.5|2801.5|2807.9|2801.9|2808.4|2802.4|2807.5|2801.5|6
1652083960000|2022-05-09 08:12:40|2806.8|2800.8|2805.4|2799.4|2806.8|2800.8|2805.3|2799.3|6
1652083970000|2022-05-09 08:12:50|2805.1|2799.1|2804.1|2798.1|2805.8|2799.8|2804.1|2798.1|8
1652083980000|2022-05-09 08:13:00|2804.3|2798.3|2805|2799|2805|2799|2804.3|2798.3|6
1652083990000|2022-05-09 08:13:10|2805.3|2799.3|2804.3|2798.3|2805.3|2799.3|2804.3|2798.3|2
1652084000000|2022-05-09 08:13:20|2804|2798|2806.3|2800.3|2806.3|2800.3|2804|2798|6
1652084010000|2022-05-09 08:13:30|2805|2799|2804.8|2798.8|2805|2799|2804.8|2798.8|2
1652084030000|2022-05-09 08:13:50|2805|2799|2805.5|2799.5|2805.5|2799.5|2805|2799|3
1652084040000|2022-05-09 08:14:00|2806|2800|2807.8|2801.8|2807.8|2801.8|2806|2800|5
1652084050000|2022-05-09 08:14:10|2808|2802|2809|2803|2809|2803|2807.8|2801.8|4
1652084060000|2022-05-09 08:14:20|2808.8|2802.8|2806|2800|2809.5|2803.5|2806|2800|5
1652084070000|2022-05-09 08:14:30|2806.5|2800.5|2808.3|2802.3|2808.3|2802.3|2806.5|2800.5|3
1652084080000|2022-05-09 08:14:40|2808|2802|2806.5|2800.5|2808.8|2802.8|2806.5|2800.5|5
1652084090000|2022-05-09 08:14:50|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2806.3|2800.3|8
1652084100000|2022-05-09 08:15:00|2806.8|2800.8|2807.5|2801.5|2808|2802|2806.8|2800.8|5
1652084110000|2022-05-09 08:15:10|2807.8|2801.8|2808|2802|2808|2802|2807.8|2801.8|2
1652084120000|2022-05-09 08:15:20|2808.3|2802.3|2808|2802|2808.3|2802.3|2808|2802|2
1652084130000|2022-05-09 08:15:30|2808.3|2802.3|2809.3|2803.3|2809.3|2803.3|2808.3|2802.3|3
1652084140000|2022-05-09 08:15:40|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1652084150000|2022-05-09 08:15:50|2809.8|2803.8|2813|2807|2813.3|2807.3|2809.8|2803.8|6
1652084180000|2022-05-09 08:16:20|2811|2805|2810|2804|2811|2805|2810|2804|4
1652084190000|2022-05-09 08:16:30|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1652084200000|2022-05-09 08:16:40|2809.5|2803.5|2809.3|2803.3|2809.5|2803.5|2808.3|2802.3|8
1652084210000|2022-05-09 08:16:50|2809.5|2803.5|2811.3|2805.3|2811.3|2805.3|2809.5|2803.5|5
1652084220000|2022-05-09 08:17:00|2810.8|2804.8|2809.5|2803.5|2810.8|2804.8|2809.5|2803.5|3
1652084230000|2022-05-09 08:17:10|2809.8|2803.8|2810.3|2804.3|2810.3|2804.3|2809.8|2803.8|3
1652084240000|2022-05-09 08:17:20|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1652084250000|2022-05-09 08:17:30|2810.8|2804.8|2813.5|2807.5|2813.8|2807.8|2810.5|2804.5|5
1652084260000|2022-05-09 08:17:40|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1652084270000|2022-05-09 08:17:50|2815|2809|2815.5|2809.5|2815.5|2809.5|2815|2809|2
1652084290000|2022-05-09 08:18:10|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1652084310000|2022-05-09 08:18:30|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|3
1652084320000|2022-05-09 08:18:40|2815|2809|2815.5|2809.5|2815.5|2809.5|2815|2809|4
1652084330000|2022-05-09 08:18:50|2815.3|2809.3|2814.3|2808.3|2815.3|2809.3|2814.3|2808.3|2
1652084360000|2022-05-09 08:19:20|2814|2808|2813.5|2807.5|2814|2808|2813.5|2807.5|2
1652084370000|2022-05-09 08:19:30|2813.3|2807.3|2813|2807|2813.3|2807.3|2813|2807|2
1652084400000|2022-05-09 08:20:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.5|2806.5|3
1652084410000|2022-05-09 08:20:10|2812.5|2806.5|2812.5|2806.5|2812.8|2806.8|2812.3|2806.3|5
1652084420000|2022-05-09 08:20:20|2812.8|2806.8|2812.3|2806.3|2812.8|2806.8|2812.3|2806.3|3
1652084430000|2022-05-09 08:20:30|2812|2806|2809.3|2803.3|2812|2806|2808.5|2802.5|7
1652084440000|2022-05-09 08:20:40|2809|2803|2809.3|2803.3|2809.3|2803.3|2808.5|2802.5|5
1652084450000|2022-05-09 08:20:50|2808.3|2802.3|2809.8|2803.8|2809.8|2803.8|2808.3|2802.3|3
1652084460000|2022-05-09 08:21:00|2810|2804|2810.3|2804.3|2810.3|2804.3|2810|2804|4
1652084470000|2022-05-09 08:21:10|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1652084480000|2022-05-09 08:21:20|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1652084490000|2022-05-09 08:21:30|2813.3|2807.3|2813|2807|2813.3|2807.3|2813|2807|2
1652084500000|2022-05-09 08:21:40|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1652084510000|2022-05-09 08:21:50|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|3
1652084520000|2022-05-09 08:22:00|2811.5|2805.5|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|3
1652084530000|2022-05-09 08:22:10|2811.3|2805.3|2811|2805|2811.3|2805.3|2811|2805|2
1652084540000|2022-05-09 08:22:20|2810.8|2804.8|2812.5|2806.5|2812.5|2806.5|2810.8|2804.8|3
1652084550000|2022-05-09 08:22:30|2812|2806|2812|2806|2812.5|2806.5|2812|2806|6
1652084560000|2022-05-09 08:22:40|2812.3|2806.3|2812|2806|2812.3|2806.3|2810.8|2804.8|7
1652084570000|2022-05-09 08:22:50|2811.5|2805.5|2810.5|2804.5|2811.5|2805.5|2810.5|2804.5|4
1652084580000|2022-05-09 08:23:00|2810|2804|2810.3|2804.3|2810.3|2804.3|2810|2804|2
1652084590000|2022-05-09 08:23:10|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1652084600000|2022-05-09 08:23:20|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1652084610000|2022-05-09 08:23:30|2811|2805|2811.3|2805.3|2811.3|2805.3|2811|2805|2
1652084630000|2022-05-09 08:23:50|2811|2805|2811.8|2805.8|2811.8|2805.8|2811|2805|3
1652084640000|2022-05-09 08:24:00|2812.3|2806.3|2812.8|2806.8|2813|2807|2812.3|2806.3|4
1652084650000|2022-05-09 08:24:10|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1652084660000|2022-05-09 08:24:20|2813.3|2807.3|2814|2808|2814|2808|2813.3|2807.3|2
1652084680000|2022-05-09 08:24:40|2813|2807|2812.5|2806.5|2813|2807|2812.5|2806.5|3
1652084690000|2022-05-09 08:24:50|2812.3|2806.3|2814|2808|2814|2808|2812.3|2806.3|5
1652084700000|2022-05-09 08:25:00|2813.3|2807.3|2813.8|2807.8|2814|2808|2813.3|2807.3|6
1652084710000|2022-05-09 08:25:10|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1652084720000|2022-05-09 08:25:20|2813.8|2807.8|2814.3|2808.3|2814.3|2808.3|2812.8|2806.8|5
1652084740000|2022-05-09 08:25:40|2814|2808|2813.3|2807.3|2814|2808|2813.3|2807.3|2
1652084750000|2022-05-09 08:25:50|2813|2807|2812|2806|2813|2807|2812|2806|3
1652084760000|2022-05-09 08:26:00|2812.3|2806.3|2811.8|2805.8|2812.3|2806.3|2811.5|2805.5|5
1652084770000|2022-05-09 08:26:10|2812.3|2806.3|2812.8|2806.8|2813|2807|2812.3|2806.3|3
1652084790000|2022-05-09 08:26:30|2813|2807|2814.3|2808.3|2814.5|2808.5|2812.5|2806.5|6
1652084800000|2022-05-09 08:26:40|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1652084810000|2022-05-09 08:26:50|2814|2808|2814|2808|2814|2808|2814|2808|1
1652084820000|2022-05-09 08:27:00|2813.3|2807.3|2811.5|2805.5|2813.3|2807.3|2811.4|2805.4|4
1652084840000|2022-05-09 08:27:20|2811|2805|2812.5|2806.5|2813|2807|2811|2805|8
1652084850000|2022-05-09 08:27:30|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1652084860000|2022-05-09 08:27:40|2812|2806|2811.8|2805.8|2812|2806|2811.8|2805.8|2
1652084870000|2022-05-09 08:27:50|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1652084880000|2022-05-09 08:28:00|2812.5|2806.5|2812|2806|2812.5|2806.5|2812|2806|6
1652084910000|2022-05-09 08:28:30|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1652084920000|2022-05-09 08:28:40|2813|2807|2813.8|2807.8|2813.8|2807.8|2813|2807|6
1652084930000|2022-05-09 08:28:50|2813.5|2807.5|2813.3|2807.3|2813.8|2807.8|2813.3|2807.3|4
1652084950000|2022-05-09 08:29:10|2813|2807|2812.3|2806.3|2813|2807|2812.3|2806.3|3
1652084960000|2022-05-09 08:29:20|2812.5|2806.5|2813.3|2807.3|2813.5|2807.5|2811.8|2805.8|6
1652084970000|2022-05-09 08:29:30|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1652084980000|2022-05-09 08:29:40|2813|2807|2813.5|2807.5|2813.8|2807.8|2813|2807|3
1652084990000|2022-05-09 08:29:50|2813.3|2807.3|2814|2808|2814|2808|2811.8|2805.8|11
1652085000000|2022-05-09 08:30:00|2813.8|2807.8|2813|2807|2813.8|2807.8|2812.8|2806.8|4
1652085020000|2022-05-09 08:30:20|2812.8|2806.8|2811.5|2805.5|2812.8|2806.8|2811.5|2805.5|2
1652085030000|2022-05-09 08:30:30|2811.8|2805.8|2813.3|2807.3|2813.4|2807.4|2811.8|2805.8|3
1652085050000|2022-05-09 08:30:50|2813|2807|2814.5|2808.5|2814.5|2808.5|2813|2807|3
1652085060000|2022-05-09 08:31:00|2814.3|2808.3|2814.1|2808.1|2814.3|2808.3|2814.1|2808.1|2
1652085070000|2022-05-09 08:31:10|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1652085080000|2022-05-09 08:31:20|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1652085090000|2022-05-09 08:31:30|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1652085100000|2022-05-09 08:31:40|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1652085110000|2022-05-09 08:31:50|2813|2807|2813|2807|2813.3|2807.3|2813|2807|3
1652085120000|2022-05-09 08:32:00|2812.8|2806.8|2811.8|2805.8|2812.8|2806.8|2811.8|2805.8|5
1652085130000|2022-05-09 08:32:10|2811.5|2805.5|2808.5|2802.5|2811.5|2805.5|2808.5|2802.5|8
1652085140000|2022-05-09 08:32:20|2808|2802|2808.5|2802.5|2808.8|2802.8|2807.5|2801.5|6
1652085150000|2022-05-09 08:32:30|2807.5|2801.5|2806.8|2800.8|2807.5|2801.5|2806.8|2800.8|3
1652085160000|2022-05-09 08:32:40|2806.5|2800.5|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|5
1652085170000|2022-05-09 08:32:50|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2806.3|2800.3|6
1652085180000|2022-05-09 08:33:00|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1652085190000|2022-05-09 08:33:10|2806|2800|2806|2800|2806|2800|2806|2800|1
1652085210000|2022-05-09 08:33:30|2805.8|2799.8|2805|2799|2805.8|2799.8|2805|2799|3
1652085220000|2022-05-09 08:33:40|2805.5|2799.5|2805.8|2799.8|2805.8|2799.8|2805.5|2799.5|2
1652085250000|2022-05-09 08:34:10|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1652085260000|2022-05-09 08:34:20|2805|2799|2805|2799|2805|2799|2805|2799|1
1652085270000|2022-05-09 08:34:30|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2804.5|2798.5|2
1652085280000|2022-05-09 08:34:40|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1652085290000|2022-05-09 08:34:50|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1652085300000|2022-05-09 08:35:00|2804.3|2798.3|2804|2798|2804.3|2798.3|2804|2798|2
1652085310000|2022-05-09 08:35:10|2803.3|2797.3|2802.5|2796.5|2803.3|2797.3|2801.8|2795.8|4
1652085330000|2022-05-09 08:35:30|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1652085340000|2022-05-09 08:35:40|2801.3|2795.3|2800.8|2794.8|2801.3|2795.3|2800.3|2794.3|5
1652085380000|2022-05-09 08:36:20|2801.3|2795.3|2802|2796|2802|2796|2801.3|2795.3|2
1652085420000|2022-05-09 08:37:00|2801.8|2795.8|2800.5|2794.5|2801.8|2795.8|2800.5|2794.5|3
1652085460000|2022-05-09 08:37:40|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1652085480000|2022-05-09 08:38:00|2800|2794|2800.5|2794.5|2800.5|2794.5|2800|2794|2
1652085490000|2022-05-09 08:38:10|2800.8|2794.8|2800.5|2794.5|2800.8|2794.8|2800.5|2794.5|2
1652085510000|2022-05-09 08:38:30|2800.3|2794.3|2800|2794|2800.3|2794.3|2800|2794|2
1652085520000|2022-05-09 08:38:40|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1652085530000|2022-05-09 08:38:50|2800.5|2794.5|2801|2795|2801|2795|2800.5|2794.5|3
1652085560000|2022-05-09 08:39:20|2800.8|2794.8|2800|2794|2800.8|2794.8|2800|2794|2
1652085570000|2022-05-09 08:39:30|2800.5|2794.5|2801.3|2795.3|2801.3|2795.3|2800.5|2794.5|4
1652085590000|2022-05-09 08:39:50|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1652085600000|2022-05-09 08:40:00|2802.3|2796.3|2803.8|2797.8|2804.3|2798.3|2802.3|2796.3|5
1652085610000|2022-05-09 08:40:10|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|1
1652085620000|2022-05-09 08:40:20|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|1
1652085650000|2022-05-09 08:40:50|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1652085660000|2022-05-09 08:41:00|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|2
1652085670000|2022-05-09 08:41:10|2801.8|2795.8|2802.3|2796.3|2802.3|2796.3|2801.8|2795.8|2
1652085690000|2022-05-09 08:41:30|2802.5|2796.5|2803.3|2797.3|2803.5|2797.5|2802.5|2796.5|4
1652085700000|2022-05-09 08:41:40|2803.5|2797.5|2802.8|2796.8|2803.5|2797.5|2802.8|2796.8|3
1652085710000|2022-05-09 08:41:50|2802.3|2796.3|2801.5|2795.5|2802.3|2796.3|2801.5|2795.5|4
1652085720000|2022-05-09 08:42:00|2801.3|2795.3|2800|2794|2801.3|2795.3|2800|2794|7
1652085730000|2022-05-09 08:42:10|2801|2795|2801.8|2795.8|2801.8|2795.8|2801|2795|2
1652085750000|2022-05-09 08:42:30|2801.5|2795.5|2800.3|2794.3|2801.5|2795.5|2800.3|2794.3|6
1652085760000|2022-05-09 08:42:40|2800.5|2794.5|2800|2794|2800.5|2794.5|2800|2794|2
1652085770000|2022-05-09 08:42:50|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1652085800000|2022-05-09 08:43:20|2800.3|2794.3|2800.5|2794.5|2800.5|2794.5|2800.3|2794.3|2
1652085810000|2022-05-09 08:43:30|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1652085830000|2022-05-09 08:43:50|2800.5|2794.5|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|2
1652085850000|2022-05-09 08:44:10|2800.5|2794.5|2801.8|2795.8|2801.8|2795.8|2800.5|2794.5|4
1652085860000|2022-05-09 08:44:20|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|2
1652085870000|2022-05-09 08:44:30|2801|2795|2801|2795|2801|2795|2800.8|2794.8|7
1652085880000|2022-05-09 08:44:40|2801.3|2795.3|2801.5|2795.5|2801.5|2795.5|2801.3|2795.3|2
1652085890000|2022-05-09 08:44:50|2801.3|2795.3|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|3
1652085900000|2022-05-09 08:45:00|2801.5|2795.5|2801|2795|2801.5|2795.5|2801|2795|3
1652085910000|2022-05-09 08:45:10|2800.5|2794.5|2800.5|2794.5|2801.5|2795.5|2800.5|2794.5|4
1652085930000|2022-05-09 08:45:30|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1652085940000|2022-05-09 08:45:40|2800|2794|2801.8|2795.8|2801.8|2795.8|2800|2794|5
1652085950000|2022-05-09 08:45:50|2801.5|2795.5|2801.8|2795.8|2801.8|2795.8|2801.5|2795.5|2
1652085960000|2022-05-09 08:46:00|2802|2796|2802|2796|2802|2796|2802|2796|1
1652085970000|2022-05-09 08:46:10|2801.8|2795.8|2800.5|2794.5|2802|2796|2800.5|2794.5|4
1652085990000|2022-05-09 08:46:30|2800.3|2794.3|2796|2790|2800.3|2794.3|2796|2790|5
1652086000000|2022-05-09 08:46:40|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652086010000|2022-05-09 08:46:50|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|4
1652086020000|2022-05-09 08:47:00|2796.3|2790.3|2796.5|2790.5|2796.8|2790.8|2796.3|2790.3|4
1652086050000|2022-05-09 08:47:30|2796.8|2790.8|2796|2790|2796.8|2790.8|2796|2790|7
1652086060000|2022-05-09 08:47:40|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1652086080000|2022-05-09 08:48:00|2795.3|2789.3|2796|2790|2796|2790|2795.3|2789.3|3
1652086110000|2022-05-09 08:48:30|2796.3|2790.3|2797.5|2791.5|2797.5|2791.5|2796.3|2790.3|2
1652086120000|2022-05-09 08:48:40|2797.3|2791.3|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|2
1652086130000|2022-05-09 08:48:50|2797.3|2791.3|2797|2791|2797.3|2791.3|2797|2791|2
1652086140000|2022-05-09 08:49:00|2797.3|2791.3|2797|2791|2797.3|2791.3|2797|2791|2
1652086150000|2022-05-09 08:49:10|2797.3|2791.3|2796.8|2790.8|2797.3|2791.3|2796.8|2790.8|3
1652086170000|2022-05-09 08:49:30|2796.5|2790.5|2797.8|2791.8|2797.8|2791.8|2795.5|2789.5|5
1652086190000|2022-05-09 08:49:50|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1652086200000|2022-05-09 08:50:00|2797.3|2791.3|2796.5|2790.5|2797.3|2791.3|2796.5|2790.5|3
1652086220000|2022-05-09 08:50:20|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1652086230000|2022-05-09 08:50:30|2797|2791|2797|2791|2797|2791|2797|2791|1
1652086240000|2022-05-09 08:50:40|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|3
1652086250000|2022-05-09 08:50:50|2796.5|2790.5|2797.3|2791.3|2797.3|2791.3|2796.5|2790.5|2
1652086260000|2022-05-09 08:51:00|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1652086290000|2022-05-09 08:51:30|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1652086300000|2022-05-09 08:51:40|2797.8|2791.8|2798.5|2792.5|2800|2794|2797.8|2791.8|5
1652086320000|2022-05-09 08:52:00|2797.5|2791.5|2798|2792|2798|2792|2797.5|2791.5|2
1652086330000|2022-05-09 08:52:10|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1652086350000|2022-05-09 08:52:30|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|2
1652086360000|2022-05-09 08:52:40|2797.5|2791.5|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|3
1652086370000|2022-05-09 08:52:50|2797.3|2791.3|2797|2791|2797.3|2791.3|2797|2791|2
1652086390000|2022-05-09 08:53:10|2796.8|2790.8|2795.8|2789.8|2796.8|2790.8|2795.5|2789.5|5
1652086400000|2022-05-09 08:53:20|2795.5|2789.5|2798|2792|2798.3|2792.3|2795.5|2789.5|4
1652086450000|2022-05-09 08:54:10|2797.5|2791.5|2797|2791|2797.5|2791.5|2797|2791|2
1652086460000|2022-05-09 08:54:20|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1652086480000|2022-05-09 08:54:40|2797|2791|2796.8|2790.8|2797|2791|2796.8|2790.8|2
1652086490000|2022-05-09 08:54:50|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652086500000|2022-05-09 08:55:00|2796|2790|2795.8|2789.8|2796|2790|2795.8|2789.8|2
1652086510000|2022-05-09 08:55:10|2795.5|2789.5|2797|2791|2797|2791|2795.5|2789.5|3
1652086520000|2022-05-09 08:55:20|2797.3|2791.3|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|3
1652086530000|2022-05-09 08:55:30|2797|2791|2797|2791|2797|2791|2797|2791|1
1652086560000|2022-05-09 08:56:00|2796.8|2790.8|2796|2790|2796.8|2790.8|2796|2790|7
1652086570000|2022-05-09 08:56:10|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1652086580000|2022-05-09 08:56:20|2795.8|2789.8|2796.5|2790.5|2796.5|2790.5|2795.8|2789.8|2
1652086610000|2022-05-09 08:56:50|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1652086660000|2022-05-09 08:57:40|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1652086710000|2022-05-09 08:58:30|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1652086720000|2022-05-09 08:58:40|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1652086730000|2022-05-09 08:58:50|2796|2790|2796|2790|2796|2790|2796|2790|1
1652086740000|2022-05-09 08:59:00|2796.3|2790.3|2797.5|2791.5|2797.5|2791.5|2796.3|2790.3|6
1652086750000|2022-05-09 08:59:10|2797.3|2791.3|2798.5|2792.5|2798.5|2792.5|2797.3|2791.3|4
1652086760000|2022-05-09 08:59:20|2798.3|2792.3|2798.5|2792.5|2798.8|2792.8|2798|2792|8
1652086770000|2022-05-09 08:59:30|2798.8|2792.8|2797.8|2791.8|2799|2793|2797.5|2791.5|7
1652086780000|2022-05-09 08:59:40|2797.5|2791.5|2797|2791|2798|2792|2797|2791|5
1652086790000|2022-05-09 08:59:50|2797.8|2791.8|2798.3|2792.3|2798.3|2792.3|2796.5|2790.5|7
1652086800000|2022-05-09 09:00:00|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|2
1652086810000|2022-05-09 09:00:10|2797.5|2791.5|2798.3|2792.3|2798.3|2792.3|2797.5|2791.5|3
1652086820000|2022-05-09 09:00:20|2799|2793|2798.5|2792.5|2799.3|2793.3|2798.5|2792.5|3
1652086830000|2022-05-09 09:00:30|2799|2793|2799.3|2793.3|2800|2794|2799|2793|3
1652086840000|2022-05-09 09:00:40|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|2
1652086850000|2022-05-09 09:00:50|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1652086870000|2022-05-09 09:01:10|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1652086880000|2022-05-09 09:01:20|2798|2792|2798.3|2792.3|2798.3|2792.3|2798|2792|2
1652086890000|2022-05-09 09:01:30|2798|2792|2798|2792|2798|2792|2798|2792|1
1652086900000|2022-05-09 09:01:40|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1652086910000|2022-05-09 09:01:50|2798|2792|2798|2792|2798|2792|2798|2792|1
1652086920000|2022-05-09 09:02:00|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1652086930000|2022-05-09 09:02:10|2797.5|2791.5|2797|2791|2797.5|2791.5|2797|2791|2
1652086950000|2022-05-09 09:02:30|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1652086970000|2022-05-09 09:02:50|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1652087030000|2022-05-09 09:03:50|2796.5|2790.5|2795.8|2789.8|2796.5|2790.5|2795.8|2789.8|2
1652087040000|2022-05-09 09:04:00|2795.3|2789.3|2795.8|2789.8|2795.8|2789.8|2795.3|2789.3|2
1652087050000|2022-05-09 09:04:10|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1652087060000|2022-05-09 09:04:20|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1652087070000|2022-05-09 09:04:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652087080000|2022-05-09 09:04:40|2795|2789|2795|2789|2795|2789|2795|2789|1
1652087090000|2022-05-09 09:04:50|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|3
1652087100000|2022-05-09 09:05:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1652087110000|2022-05-09 09:05:10|2795.5|2789.5|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|3
1652087120000|2022-05-09 09:05:20|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1652087140000|2022-05-09 09:05:40|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1652087180000|2022-05-09 09:06:20|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652087210000|2022-05-09 09:06:50|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|4
1652087220000|2022-05-09 09:07:00|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652087230000|2022-05-09 09:07:10|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1652087250000|2022-05-09 09:07:30|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|2
1652087320000|2022-05-09 09:08:40|2795|2789|2795|2789|2795|2789|2795|2789|1
1652087340000|2022-05-09 09:09:00|2795.3|2789.3|2796.5|2790.5|2796.5|2790.5|2795.3|2789.3|2
1652087350000|2022-05-09 09:09:10|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|4
1652087370000|2022-05-09 09:09:30|2795.8|2789.8|2795.5|2789.5|2796|2790|2795.5|2789.5|5
1652087390000|2022-05-09 09:09:50|2795.8|2789.8|2796|2790|2796|2790|2795.5|2789.5|8
1652087400000|2022-05-09 09:10:00|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1652087410000|2022-05-09 09:10:10|2795.8|2789.8|2796|2790|2796|2790|2795.5|2789.5|8
1652087420000|2022-05-09 09:10:20|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1652087430000|2022-05-09 09:10:30|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652087450000|2022-05-09 09:10:50|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1652087460000|2022-05-09 09:11:00|2795.8|2789.8|2797.3|2791.3|2797.3|2791.3|2795.8|2789.8|5
1652087570000|2022-05-09 09:12:50|2797|2791|2797|2791|2797|2791|2797|2791|1
1652087590000|2022-05-09 09:13:10|2796.1|2790.1|2795.1|2789.1|2796.1|2790.1|2795.1|2789.1|3
1652087600000|2022-05-09 09:13:20|2795|2789|2795.1|2789.1|2795.1|2789.1|2795|2789|2
1652087610000|2022-05-09 09:13:30|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652087630000|2022-05-09 09:13:50|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|4
1652087640000|2022-05-09 09:14:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|3
1652087650000|2022-05-09 09:14:10|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652087670000|2022-05-09 09:14:30|2793.3|2787.3|2793|2787|2793.3|2787.3|2793|2787|2
1652087690000|2022-05-09 09:14:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652087700000|2022-05-09 09:15:00|2794|2788|2795.5|2789.5|2795.5|2789.5|2794|2788|6
1652087710000|2022-05-09 09:15:10|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652087720000|2022-05-09 09:15:20|2795.5|2789.5|2796|2790|2796|2790|2795.5|2789.5|2
1652087740000|2022-05-09 09:15:40|2796.3|2790.3|2796.8|2790.8|2796.8|2790.8|2796.3|2790.3|3
1652087750000|2022-05-09 09:15:50|2796.5|2790.5|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|3
1652087800000|2022-05-09 09:16:40|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1652087840000|2022-05-09 09:17:20|2796.5|2790.5|2796.3|2790.3|2796.8|2790.8|2796.3|2790.3|5
1652087850000|2022-05-09 09:17:30|2797|2791|2797.5|2791.5|2797.5|2791.5|2797|2791|3
1652087890000|2022-05-09 09:18:10|2797.8|2791.8|2798.5|2792.5|2798.5|2792.5|2797.8|2791.8|2
1652087900000|2022-05-09 09:18:20|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1652087930000|2022-05-09 09:18:50|2798|2792|2798|2792|2798|2792|2798|2792|1
1652087940000|2022-05-09 09:19:00|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1652087950000|2022-05-09 09:19:10|2797|2791|2796.8|2790.8|2797|2791|2796.8|2790.8|2
1652087970000|2022-05-09 09:19:30|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|2
1652087990000|2022-05-09 09:19:50|2796|2790|2796|2790|2796|2790|2796|2790|1
1652088000000|2022-05-09 09:20:00|2795.8|2789.8|2797|2791|2797|2791|2795.8|2789.8|4
1652088050000|2022-05-09 09:20:50|2797.5|2791.5|2798|2792|2798.3|2792.3|2797.5|2791.5|4
1652088060000|2022-05-09 09:21:00|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1652088070000|2022-05-09 09:21:10|2798|2792|2798|2792|2798|2792|2798|2792|1
1652088110000|2022-05-09 09:21:50|2797.8|2791.8|2798|2792|2798.3|2792.3|2797.8|2791.8|4
1652088120000|2022-05-09 09:22:00|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1652088140000|2022-05-09 09:22:20|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1652088150000|2022-05-09 09:22:30|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1652088170000|2022-05-09 09:22:50|2797.3|2791.3|2796.5|2790.5|2797.3|2791.3|2796.5|2790.5|2
1652088180000|2022-05-09 09:23:00|2796.3|2790.3|2795.8|2789.8|2796.3|2790.3|2795.8|2789.8|2
1652088210000|2022-05-09 09:23:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652088230000|2022-05-09 09:23:50|2795.5|2789.5|2797|2791|2797|2791|2795.5|2789.5|3
1652088270000|2022-05-09 09:24:30|2796.8|2790.8|2797.3|2791.3|2797.3|2791.3|2796.3|2790.3|5
1652088280000|2022-05-09 09:24:40|2797|2791|2795.3|2789.3|2797|2791|2795.3|2789.3|3
1652088290000|2022-05-09 09:24:50|2795.8|2789.8|2795.8|2789.8|2796|2790|2795.8|2789.8|3
1652088300000|2022-05-09 09:25:00|2796|2790|2796.3|2790.3|2796.5|2790.5|2796|2790|4
1652088320000|2022-05-09 09:25:20|2796.5|2790.5|2796.8|2790.8|2797|2791|2796.5|2790.5|4
1652088330000|2022-05-09 09:25:30|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1652088340000|2022-05-09 09:25:40|2795.5|2789.5|2794.8|2788.8|2795.5|2789.5|2794.8|2788.8|4
1652088360000|2022-05-09 09:26:00|2795|2789|2795|2789|2795|2789|2795|2789|1
1652088370000|2022-05-09 09:26:10|2795.3|2789.3|2794.8|2788.8|2795.3|2789.3|2794.8|2788.8|3
1652088380000|2022-05-09 09:26:20|2795|2789|2795|2789|2795|2789|2795|2789|1
1652088410000|2022-05-09 09:26:50|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1652088420000|2022-05-09 09:27:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652088440000|2022-05-09 09:27:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652088450000|2022-05-09 09:27:30|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.3|2788.3|3
1652088550000|2022-05-09 09:29:10|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1652088570000|2022-05-09 09:29:30|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1652088590000|2022-05-09 09:29:50|2794.8|2788.8|2794.3|2788.3|2794.8|2788.8|2794.3|2788.3|3
1652088610000|2022-05-09 09:30:10|2794|2788|2792.3|2786.3|2794|2788|2792.3|2786.3|2
1652088630000|2022-05-09 09:30:30|2792|2786|2792|2786|2792|2786|2792|2786|1
1652088670000|2022-05-09 09:31:10|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.5|2784.5|3
1652088690000|2022-05-09 09:31:30|2791|2785|2790.8|2784.8|2791|2785|2790.8|2784.8|2
1652088710000|2022-05-09 09:31:50|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1652088720000|2022-05-09 09:32:00|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1652088740000|2022-05-09 09:32:20|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|4
1652088760000|2022-05-09 09:32:40|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|2
1652088770000|2022-05-09 09:32:50|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652088790000|2022-05-09 09:33:10|2790.3|2784.3|2789|2783|2790.3|2784.3|2789|2783|4
1652088800000|2022-05-09 09:33:20|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652088820000|2022-05-09 09:33:40|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652088840000|2022-05-09 09:34:00|2788.3|2782.3|2786.8|2780.8|2788.3|2782.3|2786.8|2780.8|2
1652088870000|2022-05-09 09:34:30|2787|2781|2788.8|2782.8|2788.8|2782.8|2787|2781|3
1652088880000|2022-05-09 09:34:40|2789|2783|2789.3|2783.3|2790|2784|2789|2783|4
1652088890000|2022-05-09 09:34:50|2789|2783|2789|2783|2789|2783|2789|2783|1
1652088900000|2022-05-09 09:35:00|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1652088910000|2022-05-09 09:35:10|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652088920000|2022-05-09 09:35:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652088940000|2022-05-09 09:35:40|2788.8|2782.8|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|2
1652088950000|2022-05-09 09:35:50|2790|2784|2790.3|2784.3|2790.3|2784.3|2789.8|2783.8|4
1652088960000|2022-05-09 09:36:00|2790|2784|2790|2784|2790|2784|2790|2784|1
1652089020000|2022-05-09 09:37:00|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1652089040000|2022-05-09 09:37:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1652089070000|2022-05-09 09:37:50|2790.5|2784.5|2791.3|2785.3|2791.3|2785.3|2790.5|2784.5|3
1652089090000|2022-05-09 09:38:10|2791|2785|2789.5|2783.5|2791|2785|2789.5|2783.5|2
1652089130000|2022-05-09 09:38:50|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1652089150000|2022-05-09 09:39:10|2788.3|2782.3|2787.5|2781.5|2788.3|2782.3|2787.5|2781.5|2
1652089160000|2022-05-09 09:39:20|2786.5|2780.5|2788|2782|2788|2782|2785.8|2779.8|8
1652089170000|2022-05-09 09:39:30|2787.8|2781.8|2787.3|2781.3|2787.8|2781.8|2787.3|2781.3|3
1652089180000|2022-05-09 09:39:40|2786.8|2780.8|2787.5|2781.5|2787.5|2781.5|2786.8|2780.8|4
1652089190000|2022-05-09 09:39:50|2788|2782|2788.8|2782.8|2789.3|2783.3|2788|2782|7
1652089200000|2022-05-09 09:40:00|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.3|2781.3|4
1652089220000|2022-05-09 09:40:20|2787.8|2781.8|2787|2781|2787.8|2781.8|2786.8|2780.8|4
1652089230000|2022-05-09 09:40:30|2787.3|2781.3|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|3
1652089250000|2022-05-09 09:40:50|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1652089260000|2022-05-09 09:41:00|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1652089270000|2022-05-09 09:41:10|2787.3|2781.3|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|2
1652089280000|2022-05-09 09:41:20|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1652089310000|2022-05-09 09:41:50|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652089320000|2022-05-09 09:42:00|2786.5|2780.5|2787|2781|2787|2781|2786.5|2780.5|2
1652089330000|2022-05-09 09:42:10|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1652089340000|2022-05-09 09:42:20|2786.8|2780.8|2786.5|2780.5|2787|2781|2786.5|2780.5|4
1652089350000|2022-05-09 09:42:30|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|4
1652089380000|2022-05-09 09:43:00|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1652089400000|2022-05-09 09:43:20|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1652089410000|2022-05-09 09:43:30|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1652089430000|2022-05-09 09:43:50|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1652089440000|2022-05-09 09:44:00|2786.3|2780.3|2787.5|2781.5|2788|2782|2785.8|2779.8|10
1652089450000|2022-05-09 09:44:10|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1652089460000|2022-05-09 09:44:20|2787|2781|2786|2780|2787|2781|2786|2780|4
1652089470000|2022-05-09 09:44:30|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786|2780|4
1652089480000|2022-05-09 09:44:40|2786|2780|2786.8|2780.8|2786.8|2780.8|2786|2780|3
1652089490000|2022-05-09 09:44:50|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|3
1652089530000|2022-05-09 09:45:30|2786.8|2780.8|2788|2782|2788|2782|2786.8|2780.8|2
1652089540000|2022-05-09 09:45:40|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1652089550000|2022-05-09 09:45:50|2788.3|2782.3|2787.3|2781.3|2788.3|2782.3|2787.3|2781.3|6
1652089560000|2022-05-09 09:46:00|2787|2781|2788.3|2782.3|2788.3|2782.3|2786.8|2780.8|5
1652089570000|2022-05-09 09:46:10|2787.5|2781.5|2787|2781|2787.5|2781.5|2787|2781|2
1652089580000|2022-05-09 09:46:20|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1652089590000|2022-05-09 09:46:30|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1652089600000|2022-05-09 09:46:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652089610000|2022-05-09 09:46:50|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|3
1652089620000|2022-05-09 09:47:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652089630000|2022-05-09 09:47:10|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1652089640000|2022-05-09 09:47:20|2785.3|2779.3|2784.5|2778.5|2785.5|2779.5|2784.5|2778.5|5
1652089670000|2022-05-09 09:47:50|2784.3|2778.3|2784|2778|2784.3|2778.3|2784|2778|2
1652089700000|2022-05-09 09:48:20|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1652089710000|2022-05-09 09:48:30|2784.3|2778.3|2784|2778|2784.3|2778.3|2784|2778|2
1652089720000|2022-05-09 09:48:40|2784.3|2778.3|2785.5|2779.5|2785.5|2779.5|2784.3|2778.3|3
1652089730000|2022-05-09 09:48:50|2785.8|2779.8|2787|2781|2787|2781|2785.8|2779.8|2
1652089770000|2022-05-09 09:49:30|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1652089780000|2022-05-09 09:49:40|2786.8|2780.8|2786.8|2780.8|2787|2781|2786.8|2780.8|5
1652089790000|2022-05-09 09:49:50|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1652089800000|2022-05-09 09:50:00|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2786.3|2780.3|2
1652089820000|2022-05-09 09:50:20|2787|2781|2787.5|2781.5|2787.5|2781.5|2787|2781|3
1652089840000|2022-05-09 09:50:40|2787.3|2781.3|2786.5|2780.5|2787.3|2781.3|2786.5|2780.5|3
1652089850000|2022-05-09 09:50:50|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652089860000|2022-05-09 09:51:00|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785.5|2779.5|2
1652089880000|2022-05-09 09:51:20|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1652089910000|2022-05-09 09:51:50|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.3|2778.3|4
1652089920000|2022-05-09 09:52:00|2784.8|2778.8|2783.3|2777.3|2784.8|2778.8|2783.3|2777.3|3
1652089930000|2022-05-09 09:52:10|2783|2777|2781|2775|2783|2777|2780.5|2774.5|7
1652089940000|2022-05-09 09:52:20|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|9
1652089950000|2022-05-09 09:52:30|2781|2775|2781.5|2775.5|2781.5|2775.5|2781|2775|5
1652090060000|2022-05-09 09:54:20|2781.3|2775.3|2780|2774|2781.3|2775.3|2780|2774|3
1652090070000|2022-05-09 09:54:30|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.3|2773.3|4
1652090090000|2022-05-09 09:54:50|2779.8|2773.8|2780.8|2774.8|2780.8|2774.8|2779.8|2773.8|2
1652090110000|2022-05-09 09:55:10|2780.5|2774.5|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|3
1652090130000|2022-05-09 09:55:30|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1652090150000|2022-05-09 09:55:50|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1652090190000|2022-05-09 09:56:30|2780.5|2774.5|2779.5|2773.5|2780.5|2774.5|2779.3|2773.3|4
1652090200000|2022-05-09 09:56:40|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779|2773|3
1652090220000|2022-05-09 09:57:00|2779.5|2773.5|2779|2773|2779.5|2773.5|2779|2773|3
1652090230000|2022-05-09 09:57:10|2779.3|2773.3|2781|2775|2781|2775|2779.3|2773.3|4
1652090240000|2022-05-09 09:57:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1652090260000|2022-05-09 09:57:40|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1652090270000|2022-05-09 09:57:50|2780|2774|2780|2774|2780|2774|2780|2774|1
1652090280000|2022-05-09 09:58:00|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1652090290000|2022-05-09 09:58:10|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1652090320000|2022-05-09 09:58:40|2779|2773|2775.4|2769.4|2779.5|2773.5|2775.4|2769.4|5
1652090330000|2022-05-09 09:58:50|2775.1|2769.1|2774.9|2768.9|2775.1|2769.1|2774.9|2768.9|2
1652090340000|2022-05-09 09:59:00|2774.6|2768.6|2773|2767|2774.6|2768.6|2773|2767|6
1652090350000|2022-05-09 09:59:10|2772.8|2766.8|2772.5|2766.5|2772.8|2766.8|2772.5|2766.5|2
1652090360000|2022-05-09 09:59:20|2772.3|2766.3|2773.8|2767.8|2774|2768|2772.3|2766.3|3
1652090370000|2022-05-09 09:59:30|2773.5|2767.5|2773|2767|2773.5|2767.5|2773|2767|3
1652090380000|2022-05-09 09:59:40|2772.8|2766.8|2773.8|2767.8|2774|2768|2772.5|2766.5|4
1652090390000|2022-05-09 09:59:50|2774|2768|2774.3|2768.3|2774.3|2768.3|2774|2768|2
1652090400000|2022-05-09 10:00:00|2774.5|2768.5|2777.5|2771.5|2777.5|2771.5|2774.5|2768.5|4
1652090410000|2022-05-09 10:00:10|2777.8|2771.8|2777.5|2771.5|2778.3|2772.3|2777.5|2771.5|5
1652090430000|2022-05-09 10:00:30|2777.8|2771.8|2778.5|2772.5|2778.5|2772.5|2777.3|2771.3|5
1652090440000|2022-05-09 10:00:40|2778.8|2772.8|2778.8|2772.8|2779|2773|2778.8|2772.8|3
1652090450000|2022-05-09 10:00:50|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1652090460000|2022-05-09 10:01:00|2779.5|2773.5|2779.3|2773.3|2779.8|2773.8|2779|2773|5
1652090520000|2022-05-09 10:02:00|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1652090530000|2022-05-09 10:02:10|2780|2774|2781|2775|2781|2775|2780|2774|4
1652090540000|2022-05-09 10:02:20|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1652090550000|2022-05-09 10:02:30|2780.8|2774.8|2781.8|2775.8|2781.8|2775.8|2780.8|2774.8|2
1652090560000|2022-05-09 10:02:40|2781.5|2775.5|2780.3|2774.3|2781.5|2775.5|2780.3|2774.3|7
1652090580000|2022-05-09 10:03:00|2780.5|2774.5|2780.8|2774.8|2781|2775|2780.5|2774.5|4
1652090590000|2022-05-09 10:03:10|2781|2775|2781|2775|2781|2775|2781|2775|1
1652090610000|2022-05-09 10:03:30|2780.8|2774.8|2780.3|2774.3|2780.8|2774.8|2779|2773|5
1652090620000|2022-05-09 10:03:40|2779.3|2773.3|2778.8|2772.8|2779.3|2773.3|2778.8|2772.8|2
1652090640000|2022-05-09 10:04:00|2778.5|2772.5|2777|2771|2778.5|2772.5|2777|2771|2
1652090650000|2022-05-09 10:04:10|2776.8|2770.8|2775.3|2769.3|2776.8|2770.8|2775.3|2769.3|4
1652090660000|2022-05-09 10:04:20|2775|2769|2774.3|2768.3|2775|2769|2774.3|2768.3|3
1652090670000|2022-05-09 10:04:30|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1652090680000|2022-05-09 10:04:40|2775|2769|2775|2769|2775.5|2769.5|2775|2769|3
1652090690000|2022-05-09 10:04:50|2775.3|2769.3|2775.5|2769.5|2776.5|2770.5|2775.3|2769.3|3
1652090700000|2022-05-09 10:05:00|2775.8|2769.8|2776|2770|2776|2770|2775.5|2769.5|3
1652090710000|2022-05-09 10:05:10|2776.3|2770.3|2776.8|2770.8|2776.8|2770.8|2776.3|2770.3|3
1652090720000|2022-05-09 10:05:20|2776.5|2770.5|2776.3|2770.3|2776.5|2770.5|2776.3|2770.3|2
1652090730000|2022-05-09 10:05:30|2777.3|2771.3|2778.5|2772.5|2778.5|2772.5|2777.3|2771.3|3
1652090740000|2022-05-09 10:05:40|2778|2772|2778|2772|2778|2772|2777.8|2771.8|3
1652090750000|2022-05-09 10:05:50|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|4
1652090760000|2022-05-09 10:06:00|2779|2773|2778.5|2772.5|2779|2773|2778.5|2772.5|2
1652090770000|2022-05-09 10:06:10|2778|2772|2778.5|2772.5|2778.8|2772.8|2778|2772|5
1652090790000|2022-05-09 10:06:30|2778.3|2772.3|2777.3|2771.3|2778.3|2772.3|2777.3|2771.3|5
1652090820000|2022-05-09 10:07:00|2777|2771|2776.5|2770.5|2777|2771|2776.5|2770.5|4
1652090830000|2022-05-09 10:07:10|2776.3|2770.3|2776|2770|2776.3|2770.3|2776|2770|4
1652090840000|2022-05-09 10:07:20|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652090850000|2022-05-09 10:07:30|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|2
1652090870000|2022-05-09 10:07:50|2774.5|2768.5|2774.8|2768.8|2774.8|2768.8|2774.5|2768.5|2
1652090880000|2022-05-09 10:08:00|2774.5|2768.5|2776|2770|2776|2770|2774.5|2768.5|4
1652090890000|2022-05-09 10:08:10|2775.8|2769.8|2774.3|2768.3|2775.8|2769.8|2774.3|2768.3|2
1652090900000|2022-05-09 10:08:20|2774|2768|2774|2768|2774|2768|2774|2768|1
1652090940000|2022-05-09 10:09:00|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|3
1652090960000|2022-05-09 10:09:20|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1652090980000|2022-05-09 10:09:40|2774.3|2768.3|2774.8|2768.8|2775.3|2769.3|2774.3|2768.3|4
1652090990000|2022-05-09 10:09:50|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652091030000|2022-05-09 10:10:30|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|2
1652091040000|2022-05-09 10:10:40|2775.3|2769.3|2776.5|2770.5|2776.5|2770.5|2775.3|2769.3|2
1652091050000|2022-05-09 10:10:50|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1652091070000|2022-05-09 10:11:10|2776.5|2770.5|2778.3|2772.3|2778.3|2772.3|2776.5|2770.5|4
1652091080000|2022-05-09 10:11:20|2778.8|2772.8|2777.8|2771.8|2778.8|2772.8|2777|2771|5
1652091090000|2022-05-09 10:11:30|2777.3|2771.3|2776.3|2770.3|2777.3|2771.3|2775.8|2769.8|7
1652091100000|2022-05-09 10:11:40|2776|2770|2776.5|2770.5|2776.5|2770.5|2775.8|2769.8|4
1652091110000|2022-05-09 10:11:50|2776|2770|2776.5|2770.5|2776.5|2770.5|2775.8|2769.8|3
1652091120000|2022-05-09 10:12:00|2776.3|2770.3|2776.3|2770.3|2776.5|2770.5|2776.3|2770.3|3
1652091130000|2022-05-09 10:12:10|2776|2770|2778|2772|2779|2773|2775.3|2769.3|9
1652091140000|2022-05-09 10:12:20|2777.8|2771.8|2777.3|2771.3|2778.8|2772.8|2777.3|2771.3|4
1652091150000|2022-05-09 10:12:30|2778|2772|2778.5|2772.5|2778.5|2772.5|2778|2772|3
1652091160000|2022-05-09 10:12:40|2779.3|2773.3|2779|2773|2779.3|2773.3|2778.3|2772.3|3
1652091170000|2022-05-09 10:12:50|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1652091180000|2022-05-09 10:13:00|2779.3|2773.3|2777|2771|2779.3|2773.3|2776.3|2770.3|4
1652091190000|2022-05-09 10:13:10|2776.8|2770.8|2776.5|2770.5|2776.8|2770.8|2776.5|2770.5|2
1652091200000|2022-05-09 10:13:20|2777.3|2771.3|2778.3|2772.3|2778.3|2772.3|2777.3|2771.3|3
1652091210000|2022-05-09 10:13:30|2778.5|2772.5|2778.3|2772.3|2778.5|2772.5|2778.3|2772.3|2
1652091230000|2022-05-09 10:13:50|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1652091240000|2022-05-09 10:14:00|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1652091260000|2022-05-09 10:14:20|2779.5|2773.5|2779.8|2773.8|2779.8|2773.8|2779.5|2773.5|2
1652091290000|2022-05-09 10:14:50|2779.3|2773.3|2779.5|2773.5|2780|2774|2779.3|2773.3|4
1652091300000|2022-05-09 10:15:00|2779.8|2773.8|2779.5|2773.5|2780|2774|2779.3|2773.3|7
1652091320000|2022-05-09 10:15:20|2779.8|2773.8|2779.8|2773.8|2780|2774|2779.5|2773.5|4
1652091330000|2022-05-09 10:15:30|2779.5|2773.5|2779|2773|2779.5|2773.5|2779|2773|3
1652091340000|2022-05-09 10:15:40|2779.3|2773.3|2778.3|2772.3|2779.3|2773.3|2777|2771|6
1652091350000|2022-05-09 10:15:50|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|2
1652091360000|2022-05-09 10:16:00|2776.5|2770.5|2776|2770|2776.5|2770.5|2775.5|2769.5|3
1652091370000|2022-05-09 10:16:10|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1652091380000|2022-05-09 10:16:20|2776|2770|2775.5|2769.5|2776|2770|2775.5|2769.5|3
1652091390000|2022-05-09 10:16:30|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1652091410000|2022-05-09 10:16:50|2774.8|2768.8|2774.3|2768.3|2774.8|2768.8|2774.3|2768.3|5
1652091420000|2022-05-09 10:17:00|2774|2768|2774.3|2768.3|2774.3|2768.3|2774|2768|2
1652091450000|2022-05-09 10:17:30|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652091470000|2022-05-09 10:17:50|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1652091540000|2022-05-09 10:19:00|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|2
1652091570000|2022-05-09 10:19:30|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|2
1652091590000|2022-05-09 10:19:50|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652091600000|2022-05-09 10:20:00|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1652091620000|2022-05-09 10:20:20|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652091630000|2022-05-09 10:20:30|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1652091640000|2022-05-09 10:20:40|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652091650000|2022-05-09 10:20:50|2774.3|2768.3|2774.5|2768.5|2774.5|2768.5|2774.3|2768.3|2
1652091660000|2022-05-09 10:21:00|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1652091690000|2022-05-09 10:21:30|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652091730000|2022-05-09 10:22:10|2775|2769|2774.5|2768.5|2775|2769|2773.8|2767.8|4
1652091740000|2022-05-09 10:22:20|2774.3|2768.3|2774.5|2768.5|2774.5|2768.5|2774.3|2768.3|2
1652091760000|2022-05-09 10:22:40|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|2
1652091790000|2022-05-09 10:23:10|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1652091950000|2022-05-09 10:25:50|2772.8|2766.8|2772.3|2766.3|2772.8|2766.8|2772.3|2766.3|3
1652091960000|2022-05-09 10:26:00|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652091970000|2022-05-09 10:26:10|2773|2767|2773|2767|2773|2767|2773|2767|1
1652091980000|2022-05-09 10:26:20|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1652092010000|2022-05-09 10:26:50|2773|2767|2772.8|2766.8|2773|2767|2772.8|2766.8|2
1652092040000|2022-05-09 10:27:20|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.3|2766.3|3
1652092050000|2022-05-09 10:27:30|2773|2767|2772.5|2766.5|2773|2767|2772.5|2766.5|2
1652092080000|2022-05-09 10:28:00|2772.8|2766.8|2772.5|2766.5|2772.8|2766.8|2772.3|2766.3|3
1652092140000|2022-05-09 10:29:00|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652092170000|2022-05-09 10:29:30|2772.5|2766.5|2774.5|2768.5|2774.5|2768.5|2772.5|2766.5|3
1652092180000|2022-05-09 10:29:40|2774.8|2768.8|2774|2768|2774.8|2768.8|2774|2768|6
1652092190000|2022-05-09 10:29:50|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|3
1652092200000|2022-05-09 10:30:00|2774|2768|2773.5|2767.5|2774|2768|2773.5|2767.5|3
1652092220000|2022-05-09 10:30:20|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1652092240000|2022-05-09 10:30:40|2774|2768|2773|2767|2775|2769|2773|2767|5
1652092250000|2022-05-09 10:30:50|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2772.3|2766.3|2
1652092260000|2022-05-09 10:31:00|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652092330000|2022-05-09 10:32:10|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|2
1652092380000|2022-05-09 10:33:00|2772.3|2766.3|2772.8|2766.8|2772.8|2766.8|2772.3|2766.3|2
1652092410000|2022-05-09 10:33:30|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652092420000|2022-05-09 10:33:40|2772.3|2766.3|2772.5|2766.5|2772.5|2766.5|2772.3|2766.3|2
1652092450000|2022-05-09 10:34:10|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652092470000|2022-05-09 10:34:30|2772|2766|2772|2766|2772|2766|2772|2766|1
1652092490000|2022-05-09 10:34:50|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652092530000|2022-05-09 10:35:30|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652092540000|2022-05-09 10:35:40|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652092550000|2022-05-09 10:35:50|2771.8|2765.8|2769.5|2763.5|2771.8|2765.8|2769.5|2763.5|2
1652092560000|2022-05-09 10:36:00|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652092580000|2022-05-09 10:36:20|2770|2764|2771|2765|2771|2765|2770|2764|3
1652092590000|2022-05-09 10:36:30|2769.8|2763.8|2770.3|2764.3|2770.3|2764.3|2769.3|2763.3|6
1652092600000|2022-05-09 10:36:40|2770|2764|2769.3|2763.3|2770|2764|2769.3|2763.3|4
1652092640000|2022-05-09 10:37:20|2768.5|2762.5|2765.8|2759.8|2768.5|2762.5|2765.8|2759.8|4
1652092650000|2022-05-09 10:37:30|2765.5|2759.5|2766.3|2760.3|2766.3|2760.3|2765.5|2759.5|3
1652092660000|2022-05-09 10:37:40|2766|2760|2767|2761|2767|2761|2764.8|2758.8|5
1652092670000|2022-05-09 10:37:50|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1652092690000|2022-05-09 10:38:10|2767.3|2761.3|2766.5|2760.5|2767.3|2761.3|2766.5|2760.5|2
1652092700000|2022-05-09 10:38:20|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1652092720000|2022-05-09 10:38:40|2764.8|2758.8|2763.8|2757.8|2764.8|2758.8|2763.5|2757.5|5
1652092730000|2022-05-09 10:38:50|2763.5|2757.5|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|3
1652092740000|2022-05-09 10:39:00|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1652092750000|2022-05-09 10:39:10|2762.3|2756.3|2764.5|2758.5|2764.5|2758.5|2762.3|2756.3|5
1652092760000|2022-05-09 10:39:20|2765.5|2759.5|2764.6|2758.6|2765.5|2759.5|2764.6|2758.6|5
1652092770000|2022-05-09 10:39:30|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652092780000|2022-05-09 10:39:40|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|2
1652092790000|2022-05-09 10:39:50|2763.5|2757.5|2763|2757|2763.5|2757.5|2763|2757|3
1652092800000|2022-05-09 10:40:00|2763.3|2757.3|2764.3|2758.3|2764.3|2758.3|2762.8|2756.8|7
1652092810000|2022-05-09 10:40:10|2764.5|2758.5|2765|2759|2765.3|2759.3|2764.5|2758.5|4
1652092820000|2022-05-09 10:40:20|2764.8|2758.8|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|3
1652092830000|2022-05-09 10:40:30|2765.5|2759.5|2765.8|2759.8|2766|2760|2765.5|2759.5|3
1652092840000|2022-05-09 10:40:40|2766|2760|2766|2760|2766|2760|2766|2760|1
1652092850000|2022-05-09 10:40:50|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1652092860000|2022-05-09 10:41:00|2766|2760|2766|2760|2766|2760|2766|2760|1
1652092870000|2022-05-09 10:41:10|2765.8|2759.8|2764.4|2758.4|2765.8|2759.8|2764.4|2758.4|4
1652092880000|2022-05-09 10:41:20|2764.1|2758.1|2763.5|2757.5|2764.1|2758.1|2763.5|2757.5|4
1652092890000|2022-05-09 10:41:30|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1652092920000|2022-05-09 10:42:00|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652092930000|2022-05-09 10:42:10|2763|2757|2762|2756|2763|2757|2762|2756|4
1652092940000|2022-05-09 10:42:20|2761.8|2755.8|2760.3|2754.3|2762|2756|2760.3|2754.3|5
1652092950000|2022-05-09 10:42:30|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1652092960000|2022-05-09 10:42:40|2759.5|2753.5|2755.3|2749.3|2759.5|2753.5|2755.3|2749.3|3
1652092980000|2022-05-09 10:43:00|2755|2749|2754.5|2748.5|2755|2749|2754.5|2748.5|5
1652093000000|2022-05-09 10:43:20|2755|2749|2755.3|2749.3|2755.5|2749.5|2755|2749|3
1652093010000|2022-05-09 10:43:30|2755|2749|2753.8|2747.8|2755|2749|2753.8|2747.8|3
1652093020000|2022-05-09 10:43:40|2754|2748|2754.5|2748.5|2754.5|2748.5|2754|2748|3
1652093030000|2022-05-09 10:43:50|2755|2749|2757|2751|2757|2751|2755|2749|2
1652093040000|2022-05-09 10:44:00|2756.3|2750.3|2755|2749|2756.3|2750.3|2755|2749|3
1652093050000|2022-05-09 10:44:10|2755.8|2749.8|2755.1|2749.1|2755.9|2749.9|2755.1|2749.1|4
1652093060000|2022-05-09 10:44:20|2756.3|2750.3|2754.5|2748.5|2756.3|2750.3|2754.5|2748.5|4
1652093070000|2022-05-09 10:44:30|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652093080000|2022-05-09 10:44:40|2755.5|2749.5|2755.3|2749.3|2757|2751|2755|2749|6
1652093090000|2022-05-09 10:44:50|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1652093100000|2022-05-09 10:45:00|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|4
1652093120000|2022-05-09 10:45:20|2754.3|2748.3|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|2
1652093130000|2022-05-09 10:45:30|2755.8|2749.8|2756.9|2750.9|2756.9|2750.9|2755.8|2749.8|6
1652093140000|2022-05-09 10:45:40|2756.8|2750.8|2758.8|2752.8|2758.8|2752.8|2756.8|2750.8|5
1652093150000|2022-05-09 10:45:50|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652093170000|2022-05-09 10:46:10|2758.5|2752.5|2757.5|2751.5|2758.5|2752.5|2757.3|2751.3|3
1652093190000|2022-05-09 10:46:30|2757.8|2751.8|2755.5|2749.5|2757.8|2751.8|2755.3|2749.3|7
1652093220000|2022-05-09 10:47:00|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1652093230000|2022-05-09 10:47:10|2755|2749|2755|2749|2755|2749|2755|2749|1
1652093240000|2022-05-09 10:47:20|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754|2748|4
1652093250000|2022-05-09 10:47:30|2754|2748|2754|2748|2754|2748|2754|2748|1
1652093270000|2022-05-09 10:47:50|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753|2747|5
1652093290000|2022-05-09 10:48:10|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1652093300000|2022-05-09 10:48:20|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|2
1652093320000|2022-05-09 10:48:40|2753|2747|2753.5|2747.5|2753.5|2747.5|2753|2747|2
1652093330000|2022-05-09 10:48:50|2754|2748|2755.5|2749.5|2755.5|2749.5|2754|2748|2
1652093370000|2022-05-09 10:49:30|2755.8|2749.8|2756.5|2750.5|2756.5|2750.5|2755.8|2749.8|3
1652093380000|2022-05-09 10:49:40|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|4
1652093390000|2022-05-09 10:49:50|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1652093400000|2022-05-09 10:50:00|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1652093430000|2022-05-09 10:50:30|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1652093470000|2022-05-09 10:51:10|2756.8|2750.8|2757.8|2751.8|2757.8|2751.8|2756.8|2750.8|2
1652093480000|2022-05-09 10:51:20|2757.5|2751.5|2758.5|2752.5|2758.8|2752.8|2757.5|2751.5|5
1652093500000|2022-05-09 10:51:40|2758.8|2752.8|2758.5|2752.5|2759|2753|2758.5|2752.5|3
1652093510000|2022-05-09 10:51:50|2758.3|2752.3|2756|2750|2758.3|2752.3|2755.8|2749.8|7
1652093530000|2022-05-09 10:52:10|2755.8|2749.8|2755|2749|2755.8|2749.8|2755|2749|4
1652093540000|2022-05-09 10:52:20|2754.8|2748.8|2756.1|2750.1|2756.1|2750.1|2754.5|2748.5|8
1652093560000|2022-05-09 10:52:40|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1652093580000|2022-05-09 10:53:00|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|2
1652093600000|2022-05-09 10:53:20|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1652093610000|2022-05-09 10:53:30|2757|2751|2758.5|2752.5|2758.5|2752.5|2756.8|2750.8|4
1652093620000|2022-05-09 10:53:40|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652093630000|2022-05-09 10:53:50|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652093640000|2022-05-09 10:54:00|2757|2751|2756.3|2750.3|2757.3|2751.3|2756.3|2750.3|4
1652093650000|2022-05-09 10:54:10|2756.5|2750.5|2756|2750|2756.5|2750.5|2755.6|2749.6|3
1652093660000|2022-05-09 10:54:20|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.8|2750.8|2
1652093670000|2022-05-09 10:54:30|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|4
1652093680000|2022-05-09 10:54:40|2758.5|2752.5|2760.4|2754.4|2760.5|2754.5|2758.5|2752.5|4
1652093690000|2022-05-09 10:54:50|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1652093700000|2022-05-09 10:55:00|2760|2754|2760.3|2754.3|2760.5|2754.5|2760|2754|4
1652093710000|2022-05-09 10:55:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652093730000|2022-05-09 10:55:30|2760|2754|2760|2754|2760.5|2754.5|2760|2754|5
1652093740000|2022-05-09 10:55:40|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652093780000|2022-05-09 10:56:20|2760|2754|2760|2754|2760|2754|2760|2754|1
1652093790000|2022-05-09 10:56:30|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652093810000|2022-05-09 10:56:50|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652093820000|2022-05-09 10:57:00|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1652093850000|2022-05-09 10:57:30|2760|2754|2759.3|2753.3|2760|2754|2759|2753|6
1652093860000|2022-05-09 10:57:40|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|3
1652093870000|2022-05-09 10:57:50|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757|2751|6
1652093880000|2022-05-09 10:58:00|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|3
1652093890000|2022-05-09 10:58:10|2756|2750|2754.8|2748.8|2756|2750|2754.8|2748.8|3
1652093900000|2022-05-09 10:58:20|2754.5|2748.5|2755.8|2749.8|2755.8|2749.8|2754.5|2748.5|3
1652093920000|2022-05-09 10:58:40|2756|2750|2756.8|2750.8|2756.8|2750.8|2756|2750|2
1652093930000|2022-05-09 10:58:50|2756.5|2750.5|2755.3|2749.3|2756.5|2750.5|2755.3|2749.3|6
1652093940000|2022-05-09 10:59:00|2755.5|2749.5|2755.8|2749.8|2756.3|2750.3|2755.5|2749.5|5
1652093950000|2022-05-09 10:59:10|2755.5|2749.5|2753.5|2747.5|2755.5|2749.5|2753.3|2747.3|5
1652093960000|2022-05-09 10:59:20|2752.8|2746.8|2752.3|2746.3|2752.8|2746.8|2752.3|2746.3|4
1652093980000|2022-05-09 10:59:40|2752.5|2746.5|2753|2747|2753|2747|2752.5|2746.5|3
1652093990000|2022-05-09 10:59:50|2752.8|2746.8|2754.3|2748.3|2754.3|2748.3|2752.8|2746.8|4
1652094000000|2022-05-09 11:00:00|2754.5|2748.5|2755.8|2749.8|2755.8|2749.8|2754.5|2748.5|3
1652094010000|2022-05-09 11:00:10|2755.3|2749.3|2755.8|2749.8|2756|2750|2755.3|2749.3|4
1652094020000|2022-05-09 11:00:20|2755.5|2749.5|2756|2750|2756.3|2750.3|2755.5|2749.5|4
1652094030000|2022-05-09 11:00:30|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.8|2749.8|5
1652094040000|2022-05-09 11:00:40|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.8|2749.8|4
1652094050000|2022-05-09 11:00:50|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1652094060000|2022-05-09 11:01:00|2756.5|2750.5|2758.8|2752.8|2758.8|2752.8|2756.5|2750.5|5
1652094070000|2022-05-09 11:01:10|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2757.3|2751.3|6
1652094080000|2022-05-09 11:01:20|2758|2752|2758.5|2752.5|2758.5|2752.5|2758|2752|2
1652094090000|2022-05-09 11:01:30|2758.3|2752.3|2760.3|2754.3|2760.5|2754.5|2758.3|2752.3|5
1652094100000|2022-05-09 11:01:40|2761.3|2755.3|2762.3|2756.3|2762.3|2756.3|2760.3|2754.3|6
1652094110000|2022-05-09 11:01:50|2762|2756|2762|2756|2762|2756|2762|2756|1
1652094120000|2022-05-09 11:02:00|2762.3|2756.3|2762|2756|2762.3|2756.3|2762|2756|2
1652094130000|2022-05-09 11:02:10|2761.8|2755.8|2764.3|2758.3|2764.3|2758.3|2761.8|2755.8|2
1652094140000|2022-05-09 11:02:20|2765|2759|2763.8|2757.8|2765|2759|2763.3|2757.3|4
1652094150000|2022-05-09 11:02:30|2764|2758|2764|2758|2764|2758|2764|2758|1
1652094160000|2022-05-09 11:02:40|2763.8|2757.8|2765.3|2759.3|2765.3|2759.3|2762|2756|8
1652094170000|2022-05-09 11:02:50|2765.5|2759.5|2764.5|2758.5|2765.5|2759.5|2764.5|2758.5|3
1652094180000|2022-05-09 11:03:00|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2763.8|2757.8|5
1652094190000|2022-05-09 11:03:10|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652094200000|2022-05-09 11:03:20|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|5
1652094210000|2022-05-09 11:03:30|2764|2758|2764.5|2758.5|2764.5|2758.5|2764|2758|2
1652094240000|2022-05-09 11:04:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652094250000|2022-05-09 11:04:10|2763.5|2757.5|2764.8|2758.8|2764.8|2758.8|2763.5|2757.5|6
1652094270000|2022-05-09 11:04:30|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1652094280000|2022-05-09 11:04:40|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1652094290000|2022-05-09 11:04:50|2766|2760|2766|2760|2766|2760|2765.8|2759.8|3
1652094300000|2022-05-09 11:05:00|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1652094310000|2022-05-09 11:05:10|2765.5|2759.5|2764.5|2758.5|2765.5|2759.5|2764.5|2758.5|2
1652094320000|2022-05-09 11:05:20|2764.1|2758.1|2764.3|2758.3|2764.3|2758.3|2764|2758|3
1652094330000|2022-05-09 11:05:30|2764|2758|2764.3|2758.3|2764.3|2758.3|2762.5|2756.5|6
1652094340000|2022-05-09 11:05:40|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652094350000|2022-05-09 11:05:50|2763|2757|2763|2757|2763|2757|2763|2757|1
1652094360000|2022-05-09 11:06:00|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1652094370000|2022-05-09 11:06:10|2761.8|2755.8|2762.8|2756.8|2763|2757|2761.8|2755.8|4
1652094390000|2022-05-09 11:06:30|2762.5|2756.5|2765|2759|2765|2759|2762.5|2756.5|6
1652094410000|2022-05-09 11:06:50|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.5|2758.5|7
1652094440000|2022-05-09 11:07:20|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1652094450000|2022-05-09 11:07:30|2764|2758|2764|2758|2764.3|2758.3|2763.8|2757.8|5
1652094460000|2022-05-09 11:07:40|2763.5|2757.5|2763.3|2757.3|2764.5|2758.5|2763.3|2757.3|7
1652094470000|2022-05-09 11:07:50|2764|2758|2764|2758|2764|2758|2763.8|2757.8|3
1652094480000|2022-05-09 11:08:00|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1652094490000|2022-05-09 11:08:10|2764.3|2758.3|2765.5|2759.5|2766|2760|2764.3|2758.3|6
1652094520000|2022-05-09 11:08:40|2765.3|2759.3|2764.3|2758.3|2765.3|2759.3|2764.3|2758.3|4
1652094530000|2022-05-09 11:08:50|2764.5|2758.5|2765.8|2759.8|2765.8|2759.8|2764.5|2758.5|3
1652094540000|2022-05-09 11:09:00|2766|2760|2766|2760|2766|2760|2766|2760|1
1652094560000|2022-05-09 11:09:20|2765.8|2759.8|2766.8|2760.8|2766.8|2760.8|2765.8|2759.8|3
1652094570000|2022-05-09 11:09:30|2767|2761|2765.8|2759.8|2767.3|2761.3|2765.8|2759.8|3
1652094580000|2022-05-09 11:09:40|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|2
1652094590000|2022-05-09 11:09:50|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1652094600000|2022-05-09 11:10:00|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1652094610000|2022-05-09 11:10:10|2766|2760|2766|2760|2766|2760|2766|2760|1
1652094620000|2022-05-09 11:10:20|2765.3|2759.3|2766.3|2760.3|2766.3|2760.3|2765.3|2759.3|2
1652094630000|2022-05-09 11:10:30|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1652094640000|2022-05-09 11:10:40|2767|2761|2767.8|2761.8|2767.8|2761.8|2767|2761|2
1652094650000|2022-05-09 11:10:50|2767.5|2761.5|2768.3|2762.3|2768.3|2762.3|2767.5|2761.5|3
1652094670000|2022-05-09 11:11:10|2768.5|2762.5|2767.8|2761.8|2768.5|2762.5|2767.5|2761.5|3
1652094690000|2022-05-09 11:11:30|2768|2762|2768.8|2762.8|2768.8|2762.8|2768|2762|3
1652094700000|2022-05-09 11:11:40|2769|2763|2769|2763|2769|2763|2768.8|2762.8|3
1652094710000|2022-05-09 11:11:50|2769.5|2763.5|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|2
1652094780000|2022-05-09 11:13:00|2769.5|2763.5|2771|2765|2771|2765|2769.5|2763.5|3
1652094790000|2022-05-09 11:13:10|2771.3|2765.3|2772|2766|2772|2766|2771.3|2765.3|2
1652094810000|2022-05-09 11:13:30|2771.8|2765.8|2770.8|2764.8|2771.8|2765.8|2770.5|2764.5|6
1652094820000|2022-05-09 11:13:40|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|4
1652094840000|2022-05-09 11:14:00|2771.5|2765.5|2773.3|2767.3|2773.3|2767.3|2771.5|2765.5|2
1652094860000|2022-05-09 11:14:20|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1652094880000|2022-05-09 11:14:40|2773|2767|2773|2767|2773|2767|2773|2767|1
1652094890000|2022-05-09 11:14:50|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.5|2766.5|3
1652094900000|2022-05-09 11:15:00|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2772.3|2766.3|2
1652094920000|2022-05-09 11:15:20|2772|2766|2772|2766|2772.3|2766.3|2770.8|2764.8|6
1652094930000|2022-05-09 11:15:30|2772.5|2766.5|2772.5|2766.5|2772.8|2766.8|2772.5|2766.5|3
1652094990000|2022-05-09 11:16:30|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|2
1652095010000|2022-05-09 11:16:50|2772.3|2766.3|2771.8|2765.8|2772.5|2766.5|2771.8|2765.8|4
1652095030000|2022-05-09 11:17:10|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1652095040000|2022-05-09 11:17:20|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1652095060000|2022-05-09 11:17:40|2771.3|2765.3|2770.8|2764.8|2771.3|2765.3|2770.8|2764.8|2
1652095100000|2022-05-09 11:18:20|2770.5|2764.5|2770.8|2764.8|2771|2765|2770|2764|6
1652095110000|2022-05-09 11:18:30|2771.3|2765.3|2770|2764|2771.3|2765.3|2770|2764|3
1652095120000|2022-05-09 11:18:40|2769.8|2763.8|2769.5|2763.5|2770|2764|2769.5|2763.5|4
1652095130000|2022-05-09 11:18:50|2768.8|2762.8|2769|2763|2769.3|2763.3|2768.8|2762.8|3
1652095140000|2022-05-09 11:19:00|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1652095150000|2022-05-09 11:19:10|2768.5|2762.5|2767.8|2761.8|2768.5|2762.5|2767.8|2761.8|2
1652095160000|2022-05-09 11:19:20|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1652095170000|2022-05-09 11:19:30|2767.5|2761.5|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|3
1652095180000|2022-05-09 11:19:40|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1652095190000|2022-05-09 11:19:50|2766.1|2760.1|2764.5|2758.5|2766.1|2760.1|2764.3|2758.3|5
1652095200000|2022-05-09 11:20:00|2764.8|2758.8|2765.3|2759.3|2765.5|2759.5|2764.8|2758.8|4
1652095210000|2022-05-09 11:20:10|2765|2759|2766.3|2760.3|2766.5|2760.5|2765|2759|5
1652095220000|2022-05-09 11:20:20|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|2
1652095230000|2022-05-09 11:20:30|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1652095240000|2022-05-09 11:20:40|2768|2762|2768|2762|2768|2762|2768|2762|1
1652095290000|2022-05-09 11:21:30|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|2
1652095300000|2022-05-09 11:21:40|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1652095310000|2022-05-09 11:21:50|2768.5|2762.5|2769.3|2763.3|2769.3|2763.3|2768.5|2762.5|2
1652095320000|2022-05-09 11:22:00|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|3
1652095330000|2022-05-09 11:22:10|2769.3|2763.3|2771.3|2765.3|2771.3|2765.3|2768.8|2762.8|8
1652095340000|2022-05-09 11:22:20|2771|2765|2770.3|2764.3|2771|2765|2770.3|2764.3|2
1652095370000|2022-05-09 11:22:50|2770|2764|2770.3|2764.3|2770.3|2764.3|2768|2762|4
1652095380000|2022-05-09 11:23:00|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1652095390000|2022-05-09 11:23:10|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|2
1652095410000|2022-05-09 11:23:30|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770|2764|4
1652095430000|2022-05-09 11:23:50|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652095450000|2022-05-09 11:24:10|2770.5|2764.5|2769.5|2763.5|2770.5|2764.5|2769.3|2763.3|7
1652095460000|2022-05-09 11:24:20|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652095490000|2022-05-09 11:24:50|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1652095500000|2022-05-09 11:25:00|2770.8|2764.8|2771.5|2765.5|2771.8|2765.8|2770.8|2764.8|5
1652095520000|2022-05-09 11:25:20|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1652095530000|2022-05-09 11:25:30|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652095550000|2022-05-09 11:25:50|2771.3|2765.3|2769.3|2763.3|2771.3|2765.3|2769.3|2763.3|5
1652095560000|2022-05-09 11:26:00|2769|2763|2771.8|2765.8|2772|2766|2769|2763|5
1652095580000|2022-05-09 11:26:20|2772.3|2766.3|2771|2765|2772.3|2766.3|2771|2765|5
1652095590000|2022-05-09 11:26:30|2770.8|2764.8|2770.3|2764.3|2770.8|2764.8|2769.5|2763.5|3
1652095610000|2022-05-09 11:26:50|2770|2764|2769.5|2763.5|2770|2764|2769.5|2763.5|3
1652095620000|2022-05-09 11:27:00|2769.8|2763.8|2771|2765|2771|2765|2769|2763|3
1652095640000|2022-05-09 11:27:20|2770.8|2764.8|2770|2764|2771|2765|2769.8|2763.8|6
1652095650000|2022-05-09 11:27:30|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1652095660000|2022-05-09 11:27:40|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1652095670000|2022-05-09 11:27:50|2769.8|2763.8|2769.8|2763.8|2770|2764|2769.8|2763.8|3
1652095680000|2022-05-09 11:28:00|2770|2764|2769.8|2763.8|2770|2764|2769.8|2763.8|2
1652095690000|2022-05-09 11:28:10|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|2
1652095700000|2022-05-09 11:28:20|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|3
1652095710000|2022-05-09 11:28:30|2769|2763|2768.8|2762.8|2769|2763|2768.5|2762.5|4
1652095730000|2022-05-09 11:28:50|2768.5|2762.5|2767.8|2761.8|2768.5|2762.5|2767.8|2761.8|2
1652095740000|2022-05-09 11:29:00|2768|2762|2768|2762|2768|2762|2768|2762|1
1652095770000|2022-05-09 11:29:30|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1652095780000|2022-05-09 11:29:40|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2766.3|2760.3|5
1652095810000|2022-05-09 11:30:10|2767.3|2761.3|2765.3|2759.3|2767.3|2761.3|2765.3|2759.3|3
1652095820000|2022-05-09 11:30:20|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1652095840000|2022-05-09 11:30:40|2765.3|2759.3|2767|2761|2767|2761|2765.3|2759.3|6
1652095850000|2022-05-09 11:30:50|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1652095860000|2022-05-09 11:31:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1652095880000|2022-05-09 11:31:20|2766.5|2760.5|2766|2760|2766.5|2760.5|2766|2760|2
1652095890000|2022-05-09 11:31:30|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1652095900000|2022-05-09 11:31:40|2766|2760|2766|2760|2766|2760|2766|2760|1
1652095920000|2022-05-09 11:32:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1652095930000|2022-05-09 11:32:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766|2760|3
1652095960000|2022-05-09 11:32:40|2766.5|2760.5|2767|2761|2767.3|2761.3|2766.5|2760.5|3
1652095980000|2022-05-09 11:33:00|2766.8|2760.8|2764.8|2758.8|2766.8|2760.8|2764.8|2758.8|5
1652095990000|2022-05-09 11:33:10|2765|2759|2765|2759|2765|2759|2765|2759|1
1652096000000|2022-05-09 11:33:20|2765.3|2759.3|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|3
1652096010000|2022-05-09 11:33:30|2765.5|2759.5|2766|2760|2766|2760|2765.5|2759.5|2
1652096020000|2022-05-09 11:33:40|2765.8|2759.8|2764.8|2758.8|2765.8|2759.8|2764.8|2758.8|4
1652096030000|2022-05-09 11:33:50|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1652096040000|2022-05-09 11:34:00|2764.8|2758.8|2765.8|2759.8|2766.8|2760.8|2764.8|2758.8|8
1652096050000|2022-05-09 11:34:10|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765|2759|3
1652096070000|2022-05-09 11:34:30|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1652096090000|2022-05-09 11:34:50|2765.5|2759.5|2765.8|2759.8|2766|2760|2765.5|2759.5|6
1652096100000|2022-05-09 11:35:00|2766.3|2760.3|2765.3|2759.3|2766.3|2760.3|2765.3|2759.3|4
1652096110000|2022-05-09 11:35:10|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1652096130000|2022-05-09 11:35:30|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652096150000|2022-05-09 11:35:50|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1652096160000|2022-05-09 11:36:00|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|3
1652096170000|2022-05-09 11:36:10|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1652096190000|2022-05-09 11:36:30|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|3
1652096210000|2022-05-09 11:36:50|2764.5|2758.5|2765.8|2759.8|2765.8|2759.8|2764.5|2758.5|2
1652096230000|2022-05-09 11:37:10|2765.3|2759.3|2763.3|2757.3|2765.3|2759.3|2763.3|2757.3|2
1652096240000|2022-05-09 11:37:20|2762.8|2756.8|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|2
1652096260000|2022-05-09 11:37:40|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1652096280000|2022-05-09 11:38:00|2762.8|2756.8|2765|2759|2765.3|2759.3|2762.5|2756.5|12
1652096290000|2022-05-09 11:38:10|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|2
1652096300000|2022-05-09 11:38:20|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|3
1652096310000|2022-05-09 11:38:30|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|4
1652096340000|2022-05-09 11:39:00|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1652096360000|2022-05-09 11:39:20|2765|2759|2765|2759|2765.3|2759.3|2765|2759|3
1652096390000|2022-05-09 11:39:50|2765.5|2759.5|2767.8|2761.8|2767.8|2761.8|2765.5|2759.5|3
1652096400000|2022-05-09 11:40:00|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1652096410000|2022-05-09 11:40:10|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1652096420000|2022-05-09 11:40:20|2768|2762|2767.8|2761.8|2768|2762|2767|2761|4
1652096430000|2022-05-09 11:40:30|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1652096440000|2022-05-09 11:40:40|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1652096450000|2022-05-09 11:40:50|2767.5|2761.5|2768|2762|2768|2762|2767.5|2761.5|2
1652096460000|2022-05-09 11:41:00|2767.8|2761.8|2769.3|2763.3|2769.3|2763.3|2767.8|2761.8|4
1652096470000|2022-05-09 11:41:10|2769|2763|2769|2763|2769|2763|2769|2763|1
1652096480000|2022-05-09 11:41:20|2768.3|2762.3|2769|2763|2769.5|2763.5|2768.3|2762.3|8
1652096490000|2022-05-09 11:41:30|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1652096510000|2022-05-09 11:41:50|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2769.5|2763.5|2
1652096520000|2022-05-09 11:42:00|2768.4|2762.4|2768.6|2762.6|2768.6|2762.6|2768.4|2762.4|2
1652096540000|2022-05-09 11:42:20|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1652096550000|2022-05-09 11:42:30|2767.5|2761.5|2767.5|2761.5|2767.8|2761.8|2767.3|2761.3|5
1652096560000|2022-05-09 11:42:40|2767.3|2761.3|2766|2760|2767.3|2761.3|2766|2760|6
1652096570000|2022-05-09 11:42:50|2765.8|2759.8|2766.5|2760.5|2766.5|2760.5|2765|2759|9
1652096580000|2022-05-09 11:43:00|2766|2760|2766.5|2760.5|2766.5|2760.5|2766|2760|2
1652096590000|2022-05-09 11:43:10|2766|2760|2767|2761|2767.3|2761.3|2766|2760|4
1652096600000|2022-05-09 11:43:20|2767.3|2761.3|2767.5|2761.5|2767.8|2761.8|2767.3|2761.3|4
1652096610000|2022-05-09 11:43:30|2767.8|2761.8|2767.5|2761.5|2768|2762|2767.5|2761.5|3
1652096620000|2022-05-09 11:43:40|2766.8|2760.8|2771.3|2765.3|2771.5|2765.5|2766.8|2760.8|7
1652096650000|2022-05-09 11:44:10|2770.5|2764.5|2772|2766|2772.3|2766.3|2770.5|2764.5|7
1652096660000|2022-05-09 11:44:20|2772.3|2766.3|2772.5|2766.5|2772.5|2766.5|2772|2766|4
1652096670000|2022-05-09 11:44:30|2773.3|2767.3|2773|2767|2773.5|2767.5|2773|2767|4
1652096680000|2022-05-09 11:44:40|2772.8|2766.8|2773.3|2767.3|2773.5|2767.5|2772.8|2766.8|7
1652096690000|2022-05-09 11:44:50|2773|2767|2773|2767|2773|2767|2773|2767|1
1652096700000|2022-05-09 11:45:00|2772.8|2766.8|2772|2766|2773.3|2767.3|2772|2766|5
1652096720000|2022-05-09 11:45:20|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1652096740000|2022-05-09 11:45:40|2771.3|2765.3|2770.3|2764.3|2771.3|2765.3|2770.3|2764.3|3
1652096760000|2022-05-09 11:46:00|2770|2764|2770|2764|2770.3|2764.3|2770|2764|3
1652096770000|2022-05-09 11:46:10|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652096780000|2022-05-09 11:46:20|2770|2764|2769.5|2763.5|2770|2764|2769.5|2763.5|3
1652096790000|2022-05-09 11:46:30|2769.3|2763.3|2767.5|2761.5|2769.3|2763.3|2767.5|2761.5|3
1652096800000|2022-05-09 11:46:40|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1652096810000|2022-05-09 11:46:50|2767|2761|2767|2761|2767|2761|2767|2761|1
1652096840000|2022-05-09 11:47:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1652096880000|2022-05-09 11:48:00|2766|2760|2763.8|2757.8|2766|2760|2763.8|2757.8|5
1652096890000|2022-05-09 11:48:10|2764|2758|2764|2758|2764|2758|2763.8|2757.8|3
1652096900000|2022-05-09 11:48:20|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|2
1652096930000|2022-05-09 11:48:50|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1652096940000|2022-05-09 11:49:00|2762.5|2756.5|2763|2757|2763|2757|2762.5|2756.5|2
1652096950000|2022-05-09 11:49:10|2762.5|2756.5|2763.5|2757.5|2763.5|2757.5|2762.5|2756.5|3
1652096960000|2022-05-09 11:49:20|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652096970000|2022-05-09 11:49:30|2765.3|2759.3|2763.3|2757.3|2765.3|2759.3|2763.3|2757.3|4
1652097000000|2022-05-09 11:50:00|2763|2757|2763|2757|2763|2757|2763|2757|1
1652097020000|2022-05-09 11:50:20|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763.3|2757.3|2
1652097030000|2022-05-09 11:50:30|2763.5|2757.5|2764|2758|2764|2758|2763.5|2757.5|3
1652097040000|2022-05-09 11:50:40|2764.3|2758.3|2764.8|2758.8|2765|2759|2764.3|2758.3|3
1652097070000|2022-05-09 11:51:10|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652097080000|2022-05-09 11:51:20|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1652097090000|2022-05-09 11:51:30|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1652097100000|2022-05-09 11:51:40|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1652097110000|2022-05-09 11:51:50|2765.5|2759.5|2766.3|2760.3|2766.3|2760.3|2765.5|2759.5|3
1652097150000|2022-05-09 11:52:30|2766|2760|2766|2760|2766|2760|2766|2760|1
1652097180000|2022-05-09 11:53:00|2768|2762|2768.8|2762.8|2769|2763|2767.8|2761.8|7
1652097190000|2022-05-09 11:53:10|2768.5|2762.5|2770.3|2764.3|2770.3|2764.3|2767.8|2761.8|10
1652097200000|2022-05-09 11:53:20|2770|2764|2770|2764|2770.3|2764.3|2769.8|2763.8|5
1652097220000|2022-05-09 11:53:40|2770.3|2764.3|2771.5|2765.5|2771.5|2765.5|2770.3|2764.3|2
1652097230000|2022-05-09 11:53:50|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652097240000|2022-05-09 11:54:00|2772|2766|2772.5|2766.5|2772.5|2766.5|2771.8|2765.8|8
1652097250000|2022-05-09 11:54:10|2772.8|2766.8|2773|2767|2773.3|2767.3|2772.8|2766.8|3
1652097260000|2022-05-09 11:54:20|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2772.8|2766.8|8
1652097280000|2022-05-09 11:54:40|2773.8|2767.8|2775.3|2769.3|2775.3|2769.3|2773.8|2767.8|3
1652097300000|2022-05-09 11:55:00|2774.5|2768.5|2774|2768|2774.5|2768.5|2774|2768|3
1652097310000|2022-05-09 11:55:10|2774.3|2768.3|2771.5|2765.5|2774.3|2768.3|2771.5|2765.5|5
1652097320000|2022-05-09 11:55:20|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1652097330000|2022-05-09 11:55:30|2770.5|2764.5|2769.8|2763.8|2770.8|2764.8|2769.5|2763.5|8
1652097340000|2022-05-09 11:55:40|2770|2764|2769.3|2763.3|2770|2764|2769.3|2763.3|4
1652097350000|2022-05-09 11:55:50|2769|2763|2768|2762|2769|2763|2767.8|2761.8|4
1652097360000|2022-05-09 11:56:00|2767.3|2761.3|2765.5|2759.5|2767.3|2761.3|2765.5|2759.5|5
1652097370000|2022-05-09 11:56:10|2765|2759|2765|2759|2765|2759|2764.8|2758.8|3
1652097380000|2022-05-09 11:56:20|2765.3|2759.3|2764.3|2758.3|2766|2760|2764.3|2758.3|8
1652097390000|2022-05-09 11:56:30|2764|2758|2764.8|2758.8|2766|2760|2764|2758|13
1652097400000|2022-05-09 11:56:40|2764.5|2758.5|2763.8|2757.8|2764.5|2758.5|2763.8|2757.8|4
1652097410000|2022-05-09 11:56:50|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652097420000|2022-05-09 11:57:00|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652097430000|2022-05-09 11:57:10|2763.5|2757.5|2763.5|2757.5|2763.8|2757.8|2763.3|2757.3|4
1652097450000|2022-05-09 11:57:30|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763.3|2757.3|2
1652097460000|2022-05-09 11:57:40|2763.5|2757.5|2762|2756|2763.8|2757.8|2761.8|2755.8|8
1652097470000|2022-05-09 11:57:50|2761.5|2755.5|2760|2754|2762.5|2756.5|2760|2754|5
1652097480000|2022-05-09 11:58:00|2760.3|2754.3|2757|2751|2760.3|2754.3|2757|2751|5
1652097490000|2022-05-09 11:58:10|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.3|2750.3|4
1652097500000|2022-05-09 11:58:20|2756.3|2750.3|2758.3|2752.3|2758.5|2752.5|2756.3|2750.3|5
1652097510000|2022-05-09 11:58:30|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.3|2752.3|3
1652097520000|2022-05-09 11:58:40|2759|2753|2759|2753|2760.5|2754.5|2759|2753|7
1652097530000|2022-05-09 11:58:50|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1652097540000|2022-05-09 11:59:00|2759.3|2753.3|2760.5|2754.5|2760.5|2754.5|2759|2753|3
1652097550000|2022-05-09 11:59:10|2759.5|2753.5|2758.3|2752.3|2760|2754|2758.3|2752.3|5
1652097560000|2022-05-09 11:59:20|2758.5|2752.5|2757.5|2751.5|2758.8|2752.8|2757|2751|8
1652097570000|2022-05-09 11:59:30|2757.8|2751.8|2757.3|2751.3|2758|2752|2757.3|2751.3|6
1652097580000|2022-05-09 11:59:40|2757|2751|2755|2749|2757|2751|2755|2749|8
1652097590000|2022-05-09 11:59:50|2755.3|2749.3|2754.5|2748.5|2755.3|2749.3|2754|2748|8
1652097600000|2022-05-09 12:00:00|2754.8|2748.8|2755.3|2749.3|2755.8|2749.8|2754.8|2748.8|6
1652097610000|2022-05-09 12:00:10|2754.5|2748.5|2755.4|2749.4|2755.6|2749.6|2752.5|2746.5|7
1652097620000|2022-05-09 12:00:20|2754|2748|2754.4|2748.4|2754.4|2748.4|2753.1|2747.1|9
1652097630000|2022-05-09 12:00:30|2753.1|2747.1|2754.4|2748.4|2754.9|2748.9|2753|2747|10
1652097640000|2022-05-09 12:00:40|2753.9|2747.9|2754.6|2748.6|2755.4|2749.4|2753.9|2747.9|7
1652097650000|2022-05-09 12:00:50|2754.5|2748.5|2752|2746|2755|2749|2751.9|2745.9|12
1652097660000|2022-05-09 12:01:00|2752.1|2746.1|2753.3|2747.3|2753.3|2747.3|2751.8|2745.8|12
1652097670000|2022-05-09 12:01:10|2753|2747|2752.3|2746.3|2753|2747|2752.3|2746.3|3
1652097680000|2022-05-09 12:01:20|2752.1|2746.1|2751.9|2745.9|2752.1|2746.1|2751.9|2745.9|2
1652097690000|2022-05-09 12:01:30|2752.1|2746.1|2752.6|2746.6|2753.1|2747.1|2752.1|2746.1|5
1652097700000|2022-05-09 12:01:40|2752.4|2746.4|2752.6|2746.6|2753.4|2747.4|2752.4|2746.4|8
1652097710000|2022-05-09 12:01:50|2753.9|2747.9|2754.4|2748.4|2754.4|2748.4|2753.9|2747.9|3
1652097720000|2022-05-09 12:02:00|2754.3|2748.3|2755.9|2749.9|2756.1|2750.1|2753.1|2747.1|7
1652097740000|2022-05-09 12:02:20|2755.8|2749.8|2754.5|2748.5|2755.8|2749.8|2754.5|2748.5|3
1652097750000|2022-05-09 12:02:30|2754|2748|2752.4|2746.4|2754.4|2748.4|2752.4|2746.4|7
1652097760000|2022-05-09 12:02:40|2752.1|2746.1|2751.8|2745.8|2752.1|2746.1|2751.8|2745.8|2
1652097770000|2022-05-09 12:02:50|2752|2746|2752.3|2746.3|2752.3|2746.3|2752|2746|2
1652097780000|2022-05-09 12:03:00|2753|2747|2752.3|2746.3|2753|2747|2752.3|2746.3|2
1652097790000|2022-05-09 12:03:10|2753.5|2747.5|2752|2746|2753.5|2747.5|2752|2746|2
1652097800000|2022-05-09 12:03:20|2751.9|2745.9|2751.5|2745.5|2751.9|2745.9|2751.5|2745.5|3
1652097810000|2022-05-09 12:03:30|2751.8|2745.8|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|7
1652097820000|2022-05-09 12:03:40|2751.5|2745.5|2752|2746|2752|2746|2751.5|2745.5|3
1652097830000|2022-05-09 12:03:50|2751.8|2745.8|2752.8|2746.8|2752.8|2746.8|2751.8|2745.8|4
1652097840000|2022-05-09 12:04:00|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1652097850000|2022-05-09 12:04:10|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652097860000|2022-05-09 12:04:20|2754.3|2748.3|2755.5|2749.5|2755.5|2749.5|2754.3|2748.3|4
1652097870000|2022-05-09 12:04:30|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1652097880000|2022-05-09 12:04:40|2755.3|2749.3|2757|2751|2757|2751|2755|2749|5
1652097890000|2022-05-09 12:04:50|2757.3|2751.3|2756.3|2750.3|2757.5|2751.5|2756.3|2750.3|5
1652097900000|2022-05-09 12:05:00|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|3
1652097910000|2022-05-09 12:05:10|2757|2751|2756.5|2750.5|2757|2751|2756.5|2750.5|2
1652097920000|2022-05-09 12:05:20|2756.3|2750.3|2757|2751|2757.5|2751.5|2755.3|2749.3|7
1652097930000|2022-05-09 12:05:30|2757.5|2751.5|2757.8|2751.8|2759|2753|2757.5|2751.5|7
1652097950000|2022-05-09 12:05:50|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|3
1652097970000|2022-05-09 12:06:10|2756.8|2750.8|2755.3|2749.3|2756.8|2750.8|2755.3|2749.3|3
1652097990000|2022-05-09 12:06:30|2756|2750|2756|2750|2756.3|2750.3|2755.8|2749.8|4
1652098000000|2022-05-09 12:06:40|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1652098010000|2022-05-09 12:06:50|2755.8|2749.8|2755|2749|2755.8|2749.8|2755|2749|2
1652098020000|2022-05-09 12:07:00|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1652098030000|2022-05-09 12:07:10|2756.3|2750.3|2757|2751|2757.5|2751.5|2756.3|2750.3|4
1652098040000|2022-05-09 12:07:20|2756.3|2750.3|2757|2751|2757.3|2751.3|2756.3|2750.3|8
1652098050000|2022-05-09 12:07:30|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1652098060000|2022-05-09 12:07:40|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1652098070000|2022-05-09 12:07:50|2756.3|2750.3|2756.8|2750.8|2757|2751|2756.3|2750.3|5
1652098080000|2022-05-09 12:08:00|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1652098100000|2022-05-09 12:08:20|2756.5|2750.5|2759|2753|2759|2753|2756.3|2750.3|5
1652098110000|2022-05-09 12:08:30|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|3
1652098120000|2022-05-09 12:08:40|2759.5|2753.5|2759.5|2753.5|2760.3|2754.3|2759.5|2753.5|3
1652098130000|2022-05-09 12:08:50|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1652098140000|2022-05-09 12:09:00|2759.5|2753.5|2759|2753|2759.5|2753.5|2758.8|2752.8|4
1652098150000|2022-05-09 12:09:10|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|3
1652098160000|2022-05-09 12:09:20|2759.6|2753.6|2762.3|2756.3|2762.8|2756.8|2759.6|2753.6|10
1652098170000|2022-05-09 12:09:30|2763.6|2757.6|2764.3|2758.3|2764.3|2758.3|2763.6|2757.6|4
1652098180000|2022-05-09 12:09:40|2764.5|2758.5|2763.3|2757.3|2764.5|2758.5|2763.3|2757.3|3
1652098190000|2022-05-09 12:09:50|2763|2757|2764.3|2758.3|2764.8|2758.8|2763|2757|6
1652098210000|2022-05-09 12:10:10|2764|2758|2764|2758|2764|2758|2764|2758|1
1652098220000|2022-05-09 12:10:20|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1652098230000|2022-05-09 12:10:30|2763.8|2757.8|2763.3|2757.3|2763.8|2757.8|2763|2757|4
1652098240000|2022-05-09 12:10:40|2763|2757|2762.3|2756.3|2763|2757|2762.3|2756.3|4
1652098250000|2022-05-09 12:10:50|2762|2756|2761.3|2755.3|2762|2756|2761.3|2755.3|4
1652098260000|2022-05-09 12:11:00|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1652098270000|2022-05-09 12:11:10|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1652098280000|2022-05-09 12:11:20|2761.3|2755.3|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|3
1652098300000|2022-05-09 12:11:40|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1652098310000|2022-05-09 12:11:50|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|3
1652098320000|2022-05-09 12:12:00|2762.3|2756.3|2763.5|2757.5|2763.5|2757.5|2762.3|2756.3|2
1652098360000|2022-05-09 12:12:40|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652098370000|2022-05-09 12:12:50|2763.5|2757.5|2763.3|2757.3|2763.5|2757.5|2763|2757|6
1652098380000|2022-05-09 12:13:00|2763.5|2757.5|2763|2757|2763.5|2757.5|2763|2757|5
1652098390000|2022-05-09 12:13:10|2762.5|2756.5|2762|2756|2762.5|2756.5|2762|2756|3
1652098400000|2022-05-09 12:13:20|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1652098410000|2022-05-09 12:13:30|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1652098430000|2022-05-09 12:13:50|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652098440000|2022-05-09 12:14:00|2762|2756|2761.8|2755.8|2762|2756|2761.8|2755.8|2
1652098450000|2022-05-09 12:14:10|2762|2756|2762|2756|2762|2756|2762|2756|1
1652098460000|2022-05-09 12:14:20|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1652098470000|2022-05-09 12:14:30|2762.5|2756.5|2763|2757|2763|2757|2762.5|2756.5|3
1652098480000|2022-05-09 12:14:40|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652098490000|2022-05-09 12:14:50|2763.3|2757.3|2762.5|2756.5|2763.5|2757.5|2762.5|2756.5|3
1652098500000|2022-05-09 12:15:00|2762.3|2756.3|2761.8|2755.8|2762.3|2756.3|2761.8|2755.8|2
1652098510000|2022-05-09 12:15:10|2761.5|2755.5|2761|2755|2761.5|2755.5|2761|2755|3
1652098520000|2022-05-09 12:15:20|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1652098560000|2022-05-09 12:16:00|2760.8|2754.8|2763.3|2757.3|2763.5|2757.5|2760.8|2754.8|8
1652098570000|2022-05-09 12:16:10|2762.8|2756.8|2763.5|2757.5|2763.5|2757.5|2762.8|2756.8|2
1652098580000|2022-05-09 12:16:20|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|3
1652098590000|2022-05-09 12:16:30|2764.5|2758.5|2764|2758|2764.5|2758.5|2763.8|2757.8|3
1652098600000|2022-05-09 12:16:40|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652098610000|2022-05-09 12:16:50|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652098620000|2022-05-09 12:17:00|2763.3|2757.3|2764.5|2758.5|2764.5|2758.5|2762.8|2756.8|5
1652098630000|2022-05-09 12:17:10|2763.3|2757.3|2764.5|2758.5|2764.5|2758.5|2763.3|2757.3|2
1652098640000|2022-05-09 12:17:20|2763.8|2757.8|2764.5|2758.5|2764.5|2758.5|2763.8|2757.8|2
1652098650000|2022-05-09 12:17:30|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652098660000|2022-05-09 12:17:40|2764|2758|2764.5|2758.5|2764.5|2758.5|2764|2758|2
1652098680000|2022-05-09 12:18:00|2763.5|2757.5|2764.5|2758.5|2764.5|2758.5|2763.5|2757.5|2
1652098700000|2022-05-09 12:18:20|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1652098710000|2022-05-09 12:18:30|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|2
1652098720000|2022-05-09 12:18:40|2764|2758|2763.5|2757.5|2764|2758|2762.5|2756.5|6
1652098730000|2022-05-09 12:18:50|2763.3|2757.3|2762.3|2756.3|2763.3|2757.3|2762.3|2756.3|3
1652098810000|2022-05-09 12:20:10|2761.8|2755.8|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|2
1652098840000|2022-05-09 12:20:40|2762.8|2756.8|2763.5|2757.5|2763.5|2757.5|2762.8|2756.8|3
1652098850000|2022-05-09 12:20:50|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763|2757|3
1652098870000|2022-05-09 12:21:10|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|3
1652098890000|2022-05-09 12:21:30|2762.5|2756.5|2763.5|2757.5|2763.5|2757.5|2762.3|2756.3|8
1652098900000|2022-05-09 12:21:40|2763.3|2757.3|2763.3|2757.3|2763.5|2757.5|2763.3|2757.3|3
1652098910000|2022-05-09 12:21:50|2762.8|2756.8|2763|2757|2763|2757|2762.5|2756.5|4
1652098920000|2022-05-09 12:22:00|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1652098950000|2022-05-09 12:22:30|2763|2757|2763|2757|2763|2757|2762.8|2756.8|3
1652098980000|2022-05-09 12:23:00|2762.5|2756.5|2764|2758|2764|2758|2762.5|2756.5|3
1652098990000|2022-05-09 12:23:10|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1652099000000|2022-05-09 12:23:20|2764.8|2758.8|2764.3|2758.3|2765|2759|2764.3|2758.3|3
1652099010000|2022-05-09 12:23:30|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1652099020000|2022-05-09 12:23:40|2764|2758|2764|2758|2764|2758|2764|2758|1
1652099030000|2022-05-09 12:23:50|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652099050000|2022-05-09 12:24:10|2763.5|2757.5|2764|2758|2764|2758|2763.5|2757.5|2
1652099060000|2022-05-09 12:24:20|2763.5|2757.5|2763.5|2757.5|2764|2758|2763.5|2757.5|4
1652099070000|2022-05-09 12:24:30|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652099080000|2022-05-09 12:24:40|2763|2757|2763|2757|2763|2757|2763|2757|1
1652099100000|2022-05-09 12:25:00|2762.8|2756.8|2761.8|2755.8|2762.8|2756.8|2761.8|2755.8|4
1652099110000|2022-05-09 12:25:10|2762|2756|2762.8|2756.8|2762.8|2756.8|2762|2756|2
1652099120000|2022-05-09 12:25:20|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1652099130000|2022-05-09 12:25:30|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1652099140000|2022-05-09 12:25:40|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652099150000|2022-05-09 12:25:50|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1652099160000|2022-05-09 12:26:00|2763|2757|2764|2758|2764|2758|2763|2757|4
1652099170000|2022-05-09 12:26:10|2764.5|2758.5|2764|2758|2764.5|2758.5|2763.5|2757.5|3
1652099180000|2022-05-09 12:26:20|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652099190000|2022-05-09 12:26:30|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2763.8|2757.8|4
1652099200000|2022-05-09 12:26:40|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652099210000|2022-05-09 12:26:50|2764.8|2758.8|2766.5|2760.5|2766.5|2760.5|2764.8|2758.8|3
1652099220000|2022-05-09 12:27:00|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1652099230000|2022-05-09 12:27:10|2766.8|2760.8|2767.5|2761.5|2767.5|2761.5|2766.8|2760.8|3
1652099240000|2022-05-09 12:27:20|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1652099250000|2022-05-09 12:27:30|2767.5|2761.5|2767|2761|2767.5|2761.5|2767|2761|2
1652099260000|2022-05-09 12:27:40|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1652099270000|2022-05-09 12:27:50|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1652099280000|2022-05-09 12:28:00|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|2
1652099290000|2022-05-09 12:28:10|2768.8|2762.8|2767.8|2761.8|2769|2763|2767.8|2761.8|3
1652099310000|2022-05-09 12:28:30|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767|2761|5
1652099320000|2022-05-09 12:28:40|2765|2759|2765.8|2759.8|2765.8|2759.8|2765|2759|2
1652099330000|2022-05-09 12:28:50|2765.5|2759.5|2766|2760|2766|2760|2765.5|2759.5|6
1652099340000|2022-05-09 12:29:00|2766.5|2760.5|2767.5|2761.5|2768.5|2762.5|2766.5|2760.5|7
1652099350000|2022-05-09 12:29:10|2767.8|2761.8|2769.5|2763.5|2769.5|2763.5|2767.8|2761.8|4
1652099380000|2022-05-09 12:29:40|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652099390000|2022-05-09 12:29:50|2769.5|2763.5|2768.8|2762.8|2769.5|2763.5|2768.8|2762.8|2
1652099400000|2022-05-09 12:30:00|2768.3|2762.3|2767.5|2761.5|2768.3|2762.3|2767.5|2761.5|2
1652099410000|2022-05-09 12:30:10|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|3
1652099420000|2022-05-09 12:30:20|2767|2761|2767.5|2761.5|2767.5|2761.5|2767|2761|3
1652099430000|2022-05-09 12:30:30|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|2
1652099440000|2022-05-09 12:30:40|2767.8|2761.8|2765.3|2759.3|2767.8|2761.8|2765.3|2759.3|6
1652099450000|2022-05-09 12:30:50|2766.5|2760.5|2766|2760|2767.8|2761.8|2766|2760|4
1652099460000|2022-05-09 12:31:00|2766.8|2760.8|2766.5|2760.5|2767.5|2761.5|2765.8|2759.8|6
1652099470000|2022-05-09 12:31:10|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|4
1652099480000|2022-05-09 12:31:20|2767|2761|2767|2761|2767|2761|2766.8|2760.8|3
1652099490000|2022-05-09 12:31:30|2766.8|2760.8|2767.5|2761.5|2767.5|2761.5|2766.8|2760.8|4
1652099500000|2022-05-09 12:31:40|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1652099510000|2022-05-09 12:31:50|2767.5|2761.5|2767.5|2761.5|2768|2762|2767.5|2761.5|4
1652099530000|2022-05-09 12:32:10|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1652099540000|2022-05-09 12:32:20|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|4
1652099550000|2022-05-09 12:32:30|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1652099560000|2022-05-09 12:32:40|2769|2763|2769.3|2763.3|2769.5|2763.5|2768.8|2762.8|6
1652099570000|2022-05-09 12:32:50|2768|2762|2767.3|2761.3|2768|2762|2767.3|2761.3|4
1652099580000|2022-05-09 12:33:00|2767|2761|2766.3|2760.3|2767|2761|2766.3|2760.3|3
1652099590000|2022-05-09 12:33:10|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1652099600000|2022-05-09 12:33:20|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1652099610000|2022-05-09 12:33:30|2766|2760|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|4
1652099620000|2022-05-09 12:33:40|2767.3|2761.3|2767.5|2761.5|2768.3|2762.3|2767.3|2761.3|6
1652099630000|2022-05-09 12:33:50|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1652099640000|2022-05-09 12:34:00|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1652099650000|2022-05-09 12:34:10|2767|2761|2766|2760|2767|2761|2766|2760|2
1652099660000|2022-05-09 12:34:20|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1652099670000|2022-05-09 12:34:30|2765.5|2759.5|2768|2762|2768|2762|2764.3|2758.3|8
1652099690000|2022-05-09 12:34:50|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1652099700000|2022-05-09 12:35:00|2768|2762|2768.5|2762.5|2768.8|2762.8|2768|2762|3
1652099710000|2022-05-09 12:35:10|2768.3|2762.3|2768.5|2762.5|2768.8|2762.8|2768.3|2762.3|4
1652099720000|2022-05-09 12:35:20|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|2
1652099730000|2022-05-09 12:35:30|2768.8|2762.8|2769.8|2763.8|2769.8|2763.8|2768.8|2762.8|5
1652099760000|2022-05-09 12:36:00|2770|2764|2770|2764|2770|2764|2770|2764|1
1652099770000|2022-05-09 12:36:10|2770.3|2764.3|2769.8|2763.8|2770.8|2764.8|2769.8|2763.8|4
1652099780000|2022-05-09 12:36:20|2770|2764|2770|2764|2770|2764|2770|2764|1
1652099790000|2022-05-09 12:36:30|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|4
1652099800000|2022-05-09 12:36:40|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|2
1652099820000|2022-05-09 12:37:00|2768.8|2762.8|2769.5|2763.5|2769.5|2763.5|2768.8|2762.8|3
1652099840000|2022-05-09 12:37:20|2769.8|2763.8|2771|2765|2771|2765|2769.8|2763.8|4
1652099850000|2022-05-09 12:37:30|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1652099860000|2022-05-09 12:37:40|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652099870000|2022-05-09 12:37:50|2771.5|2765.5|2771.8|2765.8|2772|2766|2771.5|2765.5|3
1652099880000|2022-05-09 12:38:00|2771.5|2765.5|2769.3|2763.3|2771.5|2765.5|2769.3|2763.3|2
1652099900000|2022-05-09 12:38:20|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1652099910000|2022-05-09 12:38:30|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1652099920000|2022-05-09 12:38:40|2769.5|2763.5|2770.3|2764.3|2771.5|2765.5|2769.5|2763.5|8
1652099940000|2022-05-09 12:39:00|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1652099960000|2022-05-09 12:39:20|2770|2764|2771|2765|2771|2765|2769.8|2763.8|5
1652099970000|2022-05-09 12:39:30|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1652099980000|2022-05-09 12:39:40|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1652099990000|2022-05-09 12:39:50|2771.8|2765.8|2772|2766|2772|2766|2771.8|2765.8|4
1652100010000|2022-05-09 12:40:10|2772.5|2766.5|2771|2765|2772.5|2766.5|2771|2765|5
1652100030000|2022-05-09 12:40:30|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2770.8|2764.8|4
1652100050000|2022-05-09 12:40:50|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1652100060000|2022-05-09 12:41:00|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1652100070000|2022-05-09 12:41:10|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652100090000|2022-05-09 12:41:30|2772|2766|2772|2766|2772|2766|2772|2766|1
1652100100000|2022-05-09 12:41:40|2771.8|2765.8|2771|2765|2771.8|2765.8|2770.8|2764.8|7
1652100110000|2022-05-09 12:41:50|2770|2764|2770|2764|2770|2764|2770|2764|1
1652100120000|2022-05-09 12:42:00|2770.3|2764.3|2770.3|2764.3|2770.8|2764.8|2770.3|2764.3|4
1652100130000|2022-05-09 12:42:10|2770|2764|2769.8|2763.8|2770|2764|2769.8|2763.8|2
1652100170000|2022-05-09 12:42:50|2770|2764|2770|2764|2770|2764|2770|2764|1
1652100190000|2022-05-09 12:43:10|2769.3|2763.3|2768.3|2762.3|2769.3|2763.3|2768.3|2762.3|3
1652100200000|2022-05-09 12:43:20|2768|2762|2768|2762|2768|2762|2768|2762|1
1652100210000|2022-05-09 12:43:30|2768.3|2762.3|2770.8|2764.8|2770.8|2764.8|2768.3|2762.3|6
1652100250000|2022-05-09 12:44:10|2771|2765|2771.8|2765.8|2772.5|2766.5|2771|2765|6
1652100270000|2022-05-09 12:44:30|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652100280000|2022-05-09 12:44:40|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652100290000|2022-05-09 12:44:50|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1652100300000|2022-05-09 12:45:00|2770|2764|2769.9|2763.9|2770|2764|2769.9|2763.9|2
1652100310000|2022-05-09 12:45:10|2769.8|2763.8|2769|2763|2769.8|2763.8|2769|2763|2
1652100320000|2022-05-09 12:45:20|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|3
1652100350000|2022-05-09 12:45:50|2768.5|2762.5|2771.5|2765.5|2771.5|2765.5|2768.5|2762.5|6
1652100360000|2022-05-09 12:46:00|2771.8|2765.8|2770|2764|2771.8|2765.8|2769.8|2763.8|4
1652100370000|2022-05-09 12:46:10|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1652100390000|2022-05-09 12:46:30|2769.8|2763.8|2769.8|2763.8|2770|2764|2769.8|2763.8|3
1652100400000|2022-05-09 12:46:40|2769|2763|2769.8|2763.8|2769.8|2763.8|2769|2763|2
1652100420000|2022-05-09 12:47:00|2769.5|2763.5|2768.8|2762.8|2769.5|2763.5|2768.8|2762.8|3
1652100430000|2022-05-09 12:47:10|2768.3|2762.3|2768.8|2762.8|2768.8|2762.8|2768.3|2762.3|2
1652100440000|2022-05-09 12:47:20|2768.3|2762.3|2765|2759|2768.3|2762.3|2765|2759|7
1652100450000|2022-05-09 12:47:30|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1652100460000|2022-05-09 12:47:40|2764.5|2758.5|2766.8|2760.8|2766.8|2760.8|2764.5|2758.5|4
1652100470000|2022-05-09 12:47:50|2766.5|2760.5|2766.3|2760.3|2767|2761|2765.8|2759.8|6
1652100480000|2022-05-09 12:48:00|2766.5|2760.5|2764.5|2758.5|2766.5|2760.5|2764.5|2758.5|5
1652100490000|2022-05-09 12:48:10|2764.8|2758.8|2765|2759|2765|2759|2764|2758|3
1652100500000|2022-05-09 12:48:20|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|3
1652100510000|2022-05-09 12:48:30|2765|2759|2765|2759|2765|2759|2765|2759|1
1652100530000|2022-05-09 12:48:50|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652100540000|2022-05-09 12:49:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652100560000|2022-05-09 12:49:20|2765|2759|2766.3|2760.3|2766.3|2760.3|2765|2759|3
1652100570000|2022-05-09 12:49:30|2766.5|2760.5|2769|2763|2770.3|2764.3|2766.5|2760.5|9
1652100580000|2022-05-09 12:49:40|2770|2764|2769.3|2763.3|2770.3|2764.3|2769.3|2763.3|6
1652100590000|2022-05-09 12:49:50|2770.3|2764.3|2770.5|2764.5|2770.8|2764.8|2770.3|2764.3|3
1652100600000|2022-05-09 12:50:00|2770.3|2764.3|2768.8|2762.8|2770.3|2764.3|2768.8|2762.8|4
1652100610000|2022-05-09 12:50:10|2767.8|2761.8|2766.8|2760.8|2767.8|2761.8|2766.8|2760.8|4
1652100660000|2022-05-09 12:51:00|2767|2761|2767.5|2761.5|2767.5|2761.5|2767|2761|2
1652100670000|2022-05-09 12:51:10|2767.3|2761.3|2769.3|2763.3|2769.3|2763.3|2767.3|2761.3|3
1652100680000|2022-05-09 12:51:20|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1652100690000|2022-05-09 12:51:30|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2768.8|2762.8|3
1652100700000|2022-05-09 12:51:40|2771.1|2765.1|2771.3|2765.3|2771.3|2765.3|2771.1|2765.1|2
1652100710000|2022-05-09 12:51:50|2772|2766|2772|2766|2772|2766|2772|2766|1
1652100720000|2022-05-09 12:52:00|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1652100740000|2022-05-09 12:52:20|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|2
1652100750000|2022-05-09 12:52:30|2770.5|2764.5|2769.5|2763.5|2770.5|2764.5|2769.5|2763.5|3
1652100770000|2022-05-09 12:52:50|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1652100790000|2022-05-09 12:53:10|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|2
1652100810000|2022-05-09 12:53:30|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1652100840000|2022-05-09 12:54:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1652100870000|2022-05-09 12:54:30|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1652100880000|2022-05-09 12:54:40|2768.3|2762.3|2766|2760|2768.3|2762.3|2766|2760|4
1652100890000|2022-05-09 12:54:50|2765.8|2759.8|2764.8|2758.8|2765.8|2759.8|2764.8|2758.8|7
1652100900000|2022-05-09 12:55:00|2765|2759|2763|2757|2765|2759|2763|2757|5
1652100920000|2022-05-09 12:55:20|2762.8|2756.8|2762|2756|2762.8|2756.8|2762|2756|2
1652100930000|2022-05-09 12:55:30|2761.8|2755.8|2760.8|2754.8|2761.8|2755.8|2760.8|2754.8|5
1652100940000|2022-05-09 12:55:40|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652100950000|2022-05-09 12:55:50|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|2
1652100960000|2022-05-09 12:56:00|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652100970000|2022-05-09 12:56:10|2761|2755|2761.8|2755.8|2761.8|2755.8|2761|2755|2
1652100980000|2022-05-09 12:56:20|2762.3|2756.3|2762.8|2756.8|2763|2757|2762.3|2756.3|5
1652101000000|2022-05-09 12:56:40|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763.3|2757.3|4
1652101010000|2022-05-09 12:56:50|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763|2757|3
1652101020000|2022-05-09 12:57:00|2764.3|2758.3|2766.5|2760.5|2766.5|2760.5|2764.3|2758.3|2
1652101030000|2022-05-09 12:57:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1652101040000|2022-05-09 12:57:20|2766.8|2760.8|2766.8|2760.8|2768.8|2762.8|2766.8|2760.8|4
1652101050000|2022-05-09 12:57:30|2766.5|2760.5|2766|2760|2766.5|2760.5|2766|2760|2
1652101060000|2022-05-09 12:57:40|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|2
1652101080000|2022-05-09 12:58:00|2765.3|2759.3|2764.5|2758.5|2765.3|2759.3|2764.5|2758.5|4
1652101090000|2022-05-09 12:58:10|2764|2758|2763.5|2757.5|2764.3|2758.3|2763.5|2757.5|5
1652101100000|2022-05-09 12:58:20|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1652101110000|2022-05-09 12:58:30|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652101120000|2022-05-09 12:58:40|2762.3|2756.3|2761.3|2755.3|2762.3|2756.3|2761.3|2755.3|2
1652101130000|2022-05-09 12:58:50|2760.8|2754.8|2759.3|2753.3|2760.8|2754.8|2759.3|2753.3|3
1652101140000|2022-05-09 12:59:00|2759.5|2753.5|2762.3|2756.3|2764.3|2758.3|2759.5|2753.5|9
1652101150000|2022-05-09 12:59:10|2762.5|2756.5|2761|2755|2762.5|2756.5|2761|2755|5
1652101160000|2022-05-09 12:59:20|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1652101170000|2022-05-09 12:59:30|2762|2756|2762.3|2756.3|2762.3|2756.3|2762|2756|2
1652101180000|2022-05-09 12:59:40|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|3
1652101190000|2022-05-09 12:59:50|2762.8|2756.8|2763.3|2757.3|2763.3|2757.3|2762.8|2756.8|2
1652101200000|2022-05-09 13:00:00|2763.5|2757.5|2764.3|2758.3|2766|2760|2763.5|2757.5|14
1652101210000|2022-05-09 13:00:10|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765|2759|6
1652101220000|2022-05-09 13:00:20|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652101240000|2022-05-09 13:00:40|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|3
1652101250000|2022-05-09 13:00:50|2764|2758|2764|2758|2764|2758|2763.8|2757.8|3
1652101260000|2022-05-09 13:01:00|2765.5|2759.5|2762.5|2756.5|2765.5|2759.5|2762.5|2756.5|10
1652101270000|2022-05-09 13:01:10|2762.3|2756.3|2762.3|2756.3|2763|2757|2762|2756|7
1652101280000|2022-05-09 13:01:20|2761.8|2755.8|2760.3|2754.3|2761.8|2755.8|2760.3|2754.3|5
1652101290000|2022-05-09 13:01:30|2760|2754|2760|2754|2760|2754|2760|2754|1
1652101300000|2022-05-09 13:01:40|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.3|2753.3|3
1652101310000|2022-05-09 13:01:50|2759.3|2753.3|2760|2754|2760|2754|2759.3|2753.3|4
1652101320000|2022-05-09 13:02:00|2760.3|2754.3|2761|2755|2761.8|2755.8|2760.3|2754.3|6
1652101330000|2022-05-09 13:02:10|2760.8|2754.8|2760.8|2754.8|2761|2755|2760.8|2754.8|3
1652101340000|2022-05-09 13:02:20|2761.3|2755.3|2761.5|2755.5|2761.8|2755.8|2760.8|2754.8|8
1652101350000|2022-05-09 13:02:30|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|3
1652101360000|2022-05-09 13:02:40|2762|2756|2762.8|2756.8|2763|2757|2762|2756|6
1652101370000|2022-05-09 13:02:50|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1652101380000|2022-05-09 13:03:00|2763.5|2757.5|2763.3|2757.3|2763.5|2757.5|2763.3|2757.3|2
1652101390000|2022-05-09 13:03:10|2763|2757|2761.3|2755.3|2763|2757|2761.3|2755.3|4
1652101400000|2022-05-09 13:03:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1652101410000|2022-05-09 13:03:30|2761.3|2755.3|2764|2758|2764|2758|2761.3|2755.3|6
1652101420000|2022-05-09 13:03:40|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|4
1652101430000|2022-05-09 13:03:50|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|2
1652101440000|2022-05-09 13:04:00|2763.3|2757.3|2765|2759|2765.3|2759.3|2763.3|2757.3|4
1652101450000|2022-05-09 13:04:10|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764|2758|7
1652101460000|2022-05-09 13:04:20|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|4
1652101470000|2022-05-09 13:04:30|2763.5|2757.5|2764.5|2758.5|2764.5|2758.5|2763.5|2757.5|3
1652101480000|2022-05-09 13:04:40|2764.8|2758.8|2765.8|2759.8|2765.8|2759.8|2764.8|2758.8|4
1652101490000|2022-05-09 13:04:50|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|4
1652101500000|2022-05-09 13:05:00|2765.5|2759.5|2763.5|2757.5|2766|2760|2763.5|2757.5|8
1652101510000|2022-05-09 13:05:10|2763.3|2757.3|2765.8|2759.8|2765.8|2759.8|2763.3|2757.3|6
1652101520000|2022-05-09 13:05:20|2766.5|2760.5|2765.8|2759.8|2766.5|2760.5|2765.8|2759.8|4
1652101530000|2022-05-09 13:05:30|2765.3|2759.3|2765.8|2759.8|2766.8|2760.8|2765.3|2759.3|9
1652101540000|2022-05-09 13:05:40|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|3
1652101550000|2022-05-09 13:05:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652101560000|2022-05-09 13:06:00|2764.5|2758.5|2765.3|2759.3|2765.3|2759.3|2764.5|2758.5|4
1652101570000|2022-05-09 13:06:10|2765|2759|2765|2759|2765|2759|2765|2759|1
1652101580000|2022-05-09 13:06:20|2766|2760|2767.5|2761.5|2767.5|2761.5|2766|2760|3
1652101590000|2022-05-09 13:06:30|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767|2761|5
1652101600000|2022-05-09 13:06:40|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1652101610000|2022-05-09 13:06:50|2767|2761|2766.3|2760.3|2767|2761|2766.3|2760.3|4
1652101620000|2022-05-09 13:07:00|2766|2760|2764.8|2758.8|2766.3|2760.3|2764.8|2758.8|9
1652101630000|2022-05-09 13:07:10|2766|2760|2767.3|2761.3|2767.3|2761.3|2765.5|2759.5|4
1652101640000|2022-05-09 13:07:20|2767.5|2761.5|2765.8|2759.8|2767.5|2761.5|2765.8|2759.8|7
1652101650000|2022-05-09 13:07:30|2766|2760|2766.3|2760.3|2766.8|2760.8|2766|2760|7
1652101660000|2022-05-09 13:07:40|2766|2760|2767|2761|2767|2761|2766|2760|4
1652101670000|2022-05-09 13:07:50|2767.3|2761.3|2766.8|2760.8|2767.3|2761.3|2766.8|2760.8|3
1652101680000|2022-05-09 13:08:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1652101690000|2022-05-09 13:08:10|2766.3|2760.3|2767|2761|2767|2761|2765.8|2759.8|5
1652101700000|2022-05-09 13:08:20|2767.3|2761.3|2769|2763|2769.3|2763.3|2767.3|2761.3|11
1652101710000|2022-05-09 13:08:30|2768.8|2762.8|2769|2763|2769|2763|2768.5|2762.5|8
1652101720000|2022-05-09 13:08:40|2768.8|2762.8|2769.5|2763.5|2769.5|2763.5|2768.8|2762.8|4
1652101730000|2022-05-09 13:08:50|2769.8|2763.8|2770|2764|2770|2764|2769.3|2763.3|8
1652101740000|2022-05-09 13:09:00|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1652101750000|2022-05-09 13:09:10|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2768.8|2762.8|14
1652101760000|2022-05-09 13:09:20|2769.3|2763.3|2768.8|2762.8|2769.3|2763.3|2768.8|2762.8|5
1652101770000|2022-05-09 13:09:30|2769|2763|2770|2764|2770|2764|2769|2763|5
1652101790000|2022-05-09 13:09:50|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652101800000|2022-05-09 13:10:00|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|2
1652101810000|2022-05-09 13:10:10|2768.8|2762.8|2769|2763|2769|2763|2767.8|2761.8|6
1652101820000|2022-05-09 13:10:20|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1652101830000|2022-05-09 13:10:30|2770.8|2764.8|2771.3|2765.3|2771.8|2765.8|2770.8|2764.8|6
1652101840000|2022-05-09 13:10:40|2771.5|2765.5|2773.5|2767.5|2773.8|2767.8|2771.5|2765.5|5
1652101860000|2022-05-09 13:11:00|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1652101870000|2022-05-09 13:11:10|2773.3|2767.3|2770.5|2764.5|2773.3|2767.3|2770.5|2764.5|9
1652101880000|2022-05-09 13:11:20|2770.3|2764.3|2769.3|2763.3|2770.3|2764.3|2769.3|2763.3|3
1652101900000|2022-05-09 13:11:40|2769|2763|2769|2763|2769|2763|2769|2763|1
1652101910000|2022-05-09 13:11:50|2769.3|2763.3|2770.3|2764.3|2770.3|2764.3|2769.3|2763.3|3
1652101920000|2022-05-09 13:12:00|2770.5|2764.5|2772.5|2766.5|2772.5|2766.5|2770.5|2764.5|7
1652101940000|2022-05-09 13:12:20|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1652101950000|2022-05-09 13:12:30|2773|2767|2772.8|2766.8|2774|2768|2772.8|2766.8|7
1652101960000|2022-05-09 13:12:40|2773|2767|2773|2767|2773|2767|2773|2767|1
1652101970000|2022-05-09 13:12:50|2773.3|2767.3|2774|2768|2774|2768|2773.3|2767.3|4
1652101980000|2022-05-09 13:13:00|2774.3|2768.3|2772.8|2766.8|2774.3|2768.3|2772.8|2766.8|4
1652101990000|2022-05-09 13:13:10|2772.5|2766.5|2773|2767|2773|2767|2772.3|2766.3|5
1652102000000|2022-05-09 13:13:20|2773.3|2767.3|2774.3|2768.3|2774.3|2768.3|2773.3|2767.3|3
1652102010000|2022-05-09 13:13:30|2773.5|2767.5|2774.3|2768.3|2774.3|2768.3|2773.3|2767.3|3
1652102020000|2022-05-09 13:13:40|2774|2768|2773|2767|2774|2768|2772.8|2766.8|3
1652102030000|2022-05-09 13:13:50|2772.5|2766.5|2772.5|2766.5|2773.3|2767.3|2772.5|2766.5|4
1652102040000|2022-05-09 13:14:00|2772.3|2766.3|2772.8|2766.8|2772.8|2766.8|2772.3|2766.3|3
1652102060000|2022-05-09 13:14:20|2773|2767|2772.5|2766.5|2773|2767|2772.3|2766.3|5
1652102070000|2022-05-09 13:14:30|2772.3|2766.3|2772.8|2766.8|2773|2767|2772.3|2766.3|5
1652102080000|2022-05-09 13:14:40|2773.3|2767.3|2774|2768|2774|2768|2773.3|2767.3|2
1652102090000|2022-05-09 13:14:50|2774.5|2768.5|2774|2768|2774.5|2768.5|2773.5|2767.5|8
1652102100000|2022-05-09 13:15:00|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2773.5|2767.5|5
1652102110000|2022-05-09 13:15:10|2774.5|2768.5|2775|2769|2775|2769|2774.5|2768.5|3
1652102120000|2022-05-09 13:15:20|2774.8|2768.8|2774|2768|2774.8|2768.8|2773.8|2767.8|3
1652102130000|2022-05-09 13:15:30|2773.8|2767.8|2773|2767|2773.8|2767.8|2772.8|2766.8|3
1652102140000|2022-05-09 13:15:40|2773.3|2767.3|2774|2768|2774|2768|2773.3|2767.3|8
1652102150000|2022-05-09 13:15:50|2774.3|2768.3|2773.8|2767.8|2774.3|2768.3|2773.8|2767.8|2
1652102160000|2022-05-09 13:16:00|2773.5|2767.5|2772.8|2766.8|2773.5|2767.5|2772.8|2766.8|2
1652102190000|2022-05-09 13:16:30|2773|2767|2773.8|2767.8|2773.8|2767.8|2773|2767|4
1652102200000|2022-05-09 13:16:40|2773.5|2767.5|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|3
1652102210000|2022-05-09 13:16:50|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1652102220000|2022-05-09 13:17:00|2773.5|2767.5|2775|2769|2775|2769|2773.5|2767.5|7
1652102230000|2022-05-09 13:17:10|2774.8|2768.8|2775.3|2769.3|2776|2770|2774.8|2768.8|7
1652102240000|2022-05-09 13:17:20|2775|2769|2775|2769|2775.3|2769.3|2775|2769|3
1652102250000|2022-05-09 13:17:30|2775.3|2769.3|2774.5|2768.5|2775.3|2769.3|2774.5|2768.5|3
1652102260000|2022-05-09 13:17:40|2775.3|2769.3|2775.3|2769.3|2776|2770|2775.3|2769.3|8
1652102270000|2022-05-09 13:17:50|2775|2769|2775|2769|2775|2769|2775|2769|1
1652102280000|2022-05-09 13:18:00|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.5|2768.5|3
1652102290000|2022-05-09 13:18:10|2775.3|2769.3|2776.3|2770.3|2776.3|2770.3|2775.3|2769.3|4
1652102300000|2022-05-09 13:18:20|2776|2770|2776|2770|2776.3|2770.3|2776|2770|5
1652102320000|2022-05-09 13:18:40|2775.8|2769.8|2775|2769|2775.8|2769.8|2774.8|2768.8|6
1652102330000|2022-05-09 13:18:50|2775.3|2769.3|2778.5|2772.5|2778.5|2772.5|2775.3|2769.3|7
1652102340000|2022-05-09 13:19:00|2778.8|2772.8|2779.5|2773.5|2780|2774|2778.8|2772.8|5
1652102350000|2022-05-09 13:19:10|2779|2773|2780.5|2774.5|2781.5|2775.5|2778.8|2772.8|8
1652102360000|2022-05-09 13:19:20|2780.8|2774.8|2781.3|2775.3|2781.8|2775.8|2780.3|2774.3|6
1652102370000|2022-05-09 13:19:30|2780.8|2774.8|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|2
1652102380000|2022-05-09 13:19:40|2780.8|2774.8|2781.5|2775.5|2781.8|2775.8|2780.8|2774.8|9
1652102390000|2022-05-09 13:19:50|2782|2776|2781.8|2775.8|2782|2776|2781.5|2775.5|4
1652102400000|2022-05-09 13:20:00|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2780.5|2774.5|4
1652102410000|2022-05-09 13:20:10|2780.5|2774.5|2779.3|2773.3|2780.5|2774.5|2779.3|2773.3|4
1652102420000|2022-05-09 13:20:20|2779.5|2773.5|2781|2775|2781|2775|2779.5|2773.5|2
1652102430000|2022-05-09 13:20:30|2781.3|2775.3|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|3
1652102440000|2022-05-09 13:20:40|2781.5|2775.5|2780|2774|2781.5|2775.5|2779.8|2773.8|6
1652102450000|2022-05-09 13:20:50|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|4
1652102460000|2022-05-09 13:21:00|2779|2773|2778.8|2772.8|2779|2773|2778.8|2772.8|2
1652102470000|2022-05-09 13:21:10|2778.5|2772.5|2778.3|2772.3|2778.8|2772.8|2778|2772|4
1652102480000|2022-05-09 13:21:20|2778|2772|2779.3|2773.3|2779.5|2773.5|2778|2772|7
1652102490000|2022-05-09 13:21:30|2779.8|2773.8|2778.5|2772.5|2780|2774|2778.5|2772.5|6
1652102500000|2022-05-09 13:21:40|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1652102510000|2022-05-09 13:21:50|2778.5|2772.5|2779.8|2773.8|2779.8|2773.8|2778.5|2772.5|3
1652102520000|2022-05-09 13:22:00|2780|2774|2781.5|2775.5|2781.5|2775.5|2780|2774|6
1652102530000|2022-05-09 13:22:10|2781.8|2775.8|2781.8|2775.8|2782.5|2776.5|2781.8|2775.8|7
1652102540000|2022-05-09 13:22:20|2783.3|2777.3|2781|2775|2783.3|2777.3|2781|2775|3
1652102550000|2022-05-09 13:22:30|2780.8|2774.8|2779.3|2773.3|2780.8|2774.8|2777.8|2771.8|9
1652102560000|2022-05-09 13:22:40|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|2
1652102570000|2022-05-09 13:22:50|2779.5|2773.5|2780|2774|2780.3|2774.3|2779.5|2773.5|11
1652102580000|2022-05-09 13:23:00|2780.3|2774.3|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|4
1652102600000|2022-05-09 13:23:20|2780.3|2774.3|2779|2773|2780.3|2774.3|2778.8|2772.8|4
1652102610000|2022-05-09 13:23:30|2779.3|2773.3|2780.3|2774.3|2780.5|2774.5|2779.3|2773.3|5
1652102620000|2022-05-09 13:23:40|2779.8|2773.8|2779.3|2773.3|2780|2774|2779.3|2773.3|6
1652102630000|2022-05-09 13:23:50|2778.5|2772.5|2778.5|2772.5|2779|2773|2778.5|2772.5|5
1652102640000|2022-05-09 13:24:00|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1652102650000|2022-05-09 13:24:10|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1652102660000|2022-05-09 13:24:20|2778.8|2772.8|2780|2774|2780|2774|2778.8|2772.8|4
1652102670000|2022-05-09 13:24:30|2779.8|2773.8|2780.3|2774.3|2780.3|2774.3|2779.8|2773.8|3
1652102680000|2022-05-09 13:24:40|2780|2774|2780.5|2774.5|2780.5|2774.5|2780|2774|3
1652102700000|2022-05-09 13:25:00|2780.8|2774.8|2781.8|2775.8|2781.8|2775.8|2780.8|2774.8|4
1652102710000|2022-05-09 13:25:10|2782|2776|2783|2777|2783|2777|2782|2776|4
1652102720000|2022-05-09 13:25:20|2782.8|2776.8|2781.3|2775.3|2782.8|2776.8|2781.3|2775.3|3
1652102730000|2022-05-09 13:25:30|2781.5|2775.5|2782.3|2776.3|2782.3|2776.3|2781.5|2775.5|4
1652102740000|2022-05-09 13:25:40|2782.5|2776.5|2782.8|2776.8|2783|2777|2782.3|2776.3|6
1652102750000|2022-05-09 13:25:50|2783|2777|2783|2777|2784|2778|2783|2777|8
1652102760000|2022-05-09 13:26:00|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782|2776|4
1652102770000|2022-05-09 13:26:10|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1652102810000|2022-05-09 13:26:50|2782.5|2776.5|2780.3|2774.3|2782.5|2776.5|2780.3|2774.3|3
1652102820000|2022-05-09 13:27:00|2780|2774|2779.5|2773.5|2780|2774|2779.5|2773.5|3
1652102830000|2022-05-09 13:27:10|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|2
1652102840000|2022-05-09 13:27:20|2779.3|2773.3|2780.3|2774.3|2780.3|2774.3|2779.3|2773.3|3
1652102850000|2022-05-09 13:27:30|2780.5|2774.5|2781.5|2775.5|2781.5|2775.5|2780.5|2774.5|3
1652102860000|2022-05-09 13:27:40|2781.3|2775.3|2782|2776|2782|2776|2781.3|2775.3|2
1652102880000|2022-05-09 13:28:00|2781.8|2775.8|2782|2776|2782|2776|2781.5|2775.5|5
1652102900000|2022-05-09 13:28:20|2782.5|2776.5|2783.8|2777.8|2784|2778|2782.5|2776.5|6
1652102910000|2022-05-09 13:28:30|2783|2777|2782.5|2776.5|2783|2777|2782.3|2776.3|3
1652102920000|2022-05-09 13:28:40|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1652102930000|2022-05-09 13:28:50|2782.5|2776.5|2782|2776|2782.5|2776.5|2781.5|2775.5|9
1652102940000|2022-05-09 13:29:00|2781.8|2775.8|2783.8|2777.8|2783.8|2777.8|2781.8|2775.8|6
1652102960000|2022-05-09 13:29:20|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1652102970000|2022-05-09 13:29:30|2784|2778|2783.8|2777.8|2784|2778|2783.5|2777.5|4
1652102990000|2022-05-09 13:29:50|2784|2778|2784|2778|2784|2778|2784|2778|1
1652103000000|2022-05-09 13:30:00|2783.5|2777.5|2785.3|2779.3|2785.3|2779.3|2783.5|2777.5|5
1652103010000|2022-05-09 13:30:10|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|3
1652103020000|2022-05-09 13:30:20|2785.3|2779.3|2787.8|2781.8|2788|2782|2785.3|2779.3|6
1652103030000|2022-05-09 13:30:30|2788.3|2782.3|2787.8|2781.8|2789|2783|2787.8|2781.8|4
1652103040000|2022-05-09 13:30:40|2788|2782|2788|2782|2788|2782|2787.8|2781.8|3
1652103050000|2022-05-09 13:30:50|2788.3|2782.3|2789.5|2783.5|2790|2784|2788.3|2782.3|7
1652103060000|2022-05-09 13:31:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788|2782|3
1652103070000|2022-05-09 13:31:10|2788|2782|2786.3|2780.3|2788|2782|2786.3|2780.3|5
1652103080000|2022-05-09 13:31:20|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1652103090000|2022-05-09 13:31:30|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1652103100000|2022-05-09 13:31:40|2786.8|2780.8|2783.8|2777.8|2786.8|2780.8|2783.8|2777.8|5
1652103110000|2022-05-09 13:31:50|2782.5|2776.5|2784.3|2778.3|2784.3|2778.3|2782.3|2776.3|5
1652103120000|2022-05-09 13:32:00|2784.8|2778.8|2784.3|2778.3|2785|2779|2784.3|2778.3|5
1652103130000|2022-05-09 13:32:10|2784.5|2778.5|2784|2778|2784.5|2778.5|2784|2778|2
1652103150000|2022-05-09 13:32:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1652103160000|2022-05-09 13:32:40|2784|2778|2784.5|2778.5|2784.5|2778.5|2784|2778|5
1652103170000|2022-05-09 13:32:50|2784.3|2778.3|2785|2779|2785.8|2779.8|2784.3|2778.3|7
1652103180000|2022-05-09 13:33:00|2785.5|2779.5|2784|2778|2785.5|2779.5|2784|2778|8
1652103190000|2022-05-09 13:33:10|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.3|2777.3|5
1652103200000|2022-05-09 13:33:20|2784|2778|2784|2778|2784.3|2778.3|2784|2778|3
1652103210000|2022-05-09 13:33:30|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|4
1652103220000|2022-05-09 13:33:40|2784.5|2778.5|2782.8|2776.8|2784.5|2778.5|2782.8|2776.8|4
1652103230000|2022-05-09 13:33:50|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|11
1652103240000|2022-05-09 13:34:00|2782|2776|2784.5|2778.5|2784.5|2778.5|2781.8|2775.8|8
1652103250000|2022-05-09 13:34:10|2784.3|2778.3|2785|2779|2785|2779|2784.3|2778.3|5
1652103260000|2022-05-09 13:34:20|2785.5|2779.5|2783.5|2777.5|2785.5|2779.5|2783.5|2777.5|11
1652103270000|2022-05-09 13:34:30|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783|2777|3
1652103280000|2022-05-09 13:34:40|2783.5|2777.5|2784|2778|2784|2778|2783.5|2777.5|3
1652103290000|2022-05-09 13:34:50|2784.3|2778.3|2785.3|2779.3|2785.3|2779.3|2784.3|2778.3|4
1652103300000|2022-05-09 13:35:00|2786.5|2780.5|2785.3|2779.3|2787.3|2781.3|2785.3|2779.3|5
1652103310000|2022-05-09 13:35:10|2785|2779|2784.3|2778.3|2785|2779|2784.3|2778.3|4
1652103320000|2022-05-09 13:35:20|2784|2778|2782.8|2776.8|2784|2778|2782.8|2776.8|6
1652103330000|2022-05-09 13:35:30|2782.5|2776.5|2783.8|2777.8|2783.8|2777.8|2782.3|2776.3|7
1652103340000|2022-05-09 13:35:40|2783.5|2777.5|2785.8|2779.8|2785.8|2779.8|2783.5|2777.5|4
1652103350000|2022-05-09 13:35:50|2785.3|2779.3|2783.8|2777.8|2785.8|2779.8|2783.8|2777.8|7
1652103360000|2022-05-09 13:36:00|2783.5|2777.5|2782.3|2776.3|2783.5|2777.5|2782|2776|7
1652103380000|2022-05-09 13:36:20|2782.5|2776.5|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|3
1652103390000|2022-05-09 13:36:30|2782.8|2776.8|2784.3|2778.3|2785.3|2779.3|2782.8|2776.8|8
1652103400000|2022-05-09 13:36:40|2784|2778|2783|2777|2784|2778|2783|2777|4
1652103410000|2022-05-09 13:36:50|2782.8|2776.8|2782.8|2776.8|2783|2777|2782.8|2776.8|3
1652103420000|2022-05-09 13:37:00|2783|2777|2783|2777|2783|2777|2782.8|2776.8|3
1652103430000|2022-05-09 13:37:10|2782.8|2776.8|2781.5|2775.5|2782.8|2776.8|2781.5|2775.5|3
1652103440000|2022-05-09 13:37:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1652103450000|2022-05-09 13:37:30|2781|2775|2781|2775|2781|2775|2779.3|2773.3|8
1652103460000|2022-05-09 13:37:40|2781.5|2775.5|2779.5|2773.5|2781.5|2775.5|2779.5|2773.5|4
1652103480000|2022-05-09 13:38:00|2779|2773|2779.5|2773.5|2779.5|2773.5|2778.5|2772.5|5
1652103490000|2022-05-09 13:38:10|2779.8|2773.8|2781|2775|2781|2775|2779.8|2773.8|2
1652103500000|2022-05-09 13:38:20|2780|2774|2779.8|2773.8|2780|2774|2779.5|2773.5|4
1652103510000|2022-05-09 13:38:30|2780|2774|2781.3|2775.3|2781.3|2775.3|2780|2774|4
1652103520000|2022-05-09 13:38:40|2781|2775|2779.5|2773.5|2781|2775|2779.5|2773.5|6
1652103530000|2022-05-09 13:38:50|2779.3|2773.3|2780|2774|2780|2774|2778.8|2772.8|5
1652103540000|2022-05-09 13:39:00|2779.8|2773.8|2779|2773|2779.8|2773.8|2779|2773|2
1652103550000|2022-05-09 13:39:10|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|2
1652103560000|2022-05-09 13:39:20|2780.5|2774.5|2779.5|2773.5|2780.5|2774.5|2779.5|2773.5|7
1652103570000|2022-05-09 13:39:30|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779|2773|3
1652103580000|2022-05-09 13:39:40|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1652103590000|2022-05-09 13:39:50|2780|2774|2779.8|2773.8|2780.5|2774.5|2779.5|2773.5|5
1652103600000|2022-05-09 13:40:00|2779.5|2773.5|2778.5|2772.5|2779.5|2773.5|2778.5|2772.5|7
1652103610000|2022-05-09 13:40:10|2778.3|2772.3|2778|2772|2778.8|2772.8|2777.8|2771.8|5
1652103630000|2022-05-09 13:40:30|2777.5|2771.5|2775.8|2769.8|2777.5|2771.5|2775.5|2769.5|5
1652103640000|2022-05-09 13:40:40|2776.3|2770.3|2777.8|2771.8|2778|2772|2776.3|2770.3|11
1652103650000|2022-05-09 13:40:50|2777.5|2771.5|2775.8|2769.8|2777.5|2771.5|2775.8|2769.8|9
1652103660000|2022-05-09 13:41:00|2776|2770|2775.5|2769.5|2776.3|2770.3|2775.5|2769.5|7
1652103670000|2022-05-09 13:41:10|2775.3|2769.3|2774.3|2768.3|2775.3|2769.3|2773.8|2767.8|7
1652103680000|2022-05-09 13:41:20|2774.5|2768.5|2774.8|2768.8|2775|2769|2774.5|2768.5|3
1652103690000|2022-05-09 13:41:30|2775|2769|2774.3|2768.3|2775|2769|2774.3|2768.3|5
1652103700000|2022-05-09 13:41:40|2774.5|2768.5|2774.8|2768.8|2774.8|2768.8|2774.5|2768.5|2
1652103710000|2022-05-09 13:41:50|2775|2769|2774.5|2768.5|2775|2769|2774.5|2768.5|3
1652103720000|2022-05-09 13:42:00|2774.3|2768.3|2774.5|2768.5|2774.8|2768.8|2774.3|2768.3|4
1652103730000|2022-05-09 13:42:10|2774.3|2768.3|2773.5|2767.5|2774.3|2768.3|2773.5|2767.5|3
1652103740000|2022-05-09 13:42:20|2774|2768|2773.8|2767.8|2774|2768|2773.8|2767.8|4
1652103750000|2022-05-09 13:42:30|2773.3|2767.3|2773|2767|2773.8|2767.8|2773|2767|3
1652103760000|2022-05-09 13:42:40|2773.3|2767.3|2772.8|2766.8|2773.3|2767.3|2772.8|2766.8|3
1652103770000|2022-05-09 13:42:50|2773|2767|2773|2767|2773|2767|2773|2767|1
1652103780000|2022-05-09 13:43:00|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2770.8|2764.8|9
1652103790000|2022-05-09 13:43:10|2773|2767|2775.8|2769.8|2776.3|2770.3|2773|2767|7
1652103800000|2022-05-09 13:43:20|2774.5|2768.5|2772.5|2766.5|2774.5|2768.5|2772.5|2766.5|12
1652103810000|2022-05-09 13:43:30|2772.3|2766.3|2771.8|2765.8|2772.3|2766.3|2771.8|2765.8|3
1652103820000|2022-05-09 13:43:40|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652103830000|2022-05-09 13:43:50|2771.8|2765.8|2772.8|2766.8|2772.8|2766.8|2771.8|2765.8|2
1652103840000|2022-05-09 13:44:00|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|2
1652103860000|2022-05-09 13:44:20|2773.3|2767.3|2772|2766|2773.3|2767.3|2772|2766|6
1652103870000|2022-05-09 13:44:30|2771.5|2765.5|2771.3|2765.3|2771.8|2765.8|2771.3|2765.3|5
1652103880000|2022-05-09 13:44:40|2771|2765|2768.5|2762.5|2771|2765|2767|2761|7
1652103890000|2022-05-09 13:44:50|2768.3|2762.3|2767.5|2761.5|2768.8|2762.8|2767.5|2761.5|5
1652103900000|2022-05-09 13:45:00|2767.3|2761.3|2767.5|2761.5|2767.8|2761.8|2764.5|2758.5|18
1652103910000|2022-05-09 13:45:10|2766.8|2760.8|2767.5|2761.5|2767.5|2761.5|2766.8|2760.8|5
1652103920000|2022-05-09 13:45:20|2767.3|2761.3|2767.3|2761.3|2767.8|2761.8|2766.8|2760.8|6
1652103930000|2022-05-09 13:45:30|2766.3|2760.3|2766|2760|2767|2761|2765.8|2759.8|8
1652103940000|2022-05-09 13:45:40|2765.8|2759.8|2765.8|2759.8|2767|2761|2765.8|2759.8|9
1652103950000|2022-05-09 13:45:50|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1652103960000|2022-05-09 13:46:00|2766|2760|2764.3|2758.3|2766|2760|2764.3|2758.3|5
1652103970000|2022-05-09 13:46:10|2764|2758|2762.3|2756.3|2764|2758|2761.8|2755.8|9
1652103980000|2022-05-09 13:46:20|2762|2756|2760.5|2754.5|2763.5|2757.5|2760.3|2754.3|13
1652103990000|2022-05-09 13:46:30|2761|2755|2761.5|2755.5|2761.8|2755.8|2761|2755|4
1652104010000|2022-05-09 13:46:50|2761|2755|2762|2756|2762|2756|2761|2755|9
1652104020000|2022-05-09 13:47:00|2762.3|2756.3|2760.5|2754.5|2762.3|2756.3|2760.5|2754.5|3
1652104030000|2022-05-09 13:47:10|2760.8|2754.8|2762.3|2756.3|2762.3|2756.3|2760.3|2754.3|7
1652104040000|2022-05-09 13:47:20|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652104050000|2022-05-09 13:47:30|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652104060000|2022-05-09 13:47:40|2762|2756|2765|2759|2765|2759|2762|2756|6
1652104070000|2022-05-09 13:47:50|2764.8|2758.8|2765|2759|2765.3|2759.3|2764.5|2758.5|7
1652104080000|2022-05-09 13:48:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652104090000|2022-05-09 13:48:10|2764.5|2758.5|2765|2759|2765|2759|2764|2758|5
1652104100000|2022-05-09 13:48:20|2765.3|2759.3|2764.5|2758.5|2765.3|2759.3|2764.3|2758.3|5
1652104110000|2022-05-09 13:48:30|2764.3|2758.3|2765|2759|2765|2759|2764.3|2758.3|4
1652104130000|2022-05-09 13:48:50|2764.8|2758.8|2766.5|2760.5|2766.5|2760.5|2764.8|2758.8|8
1652104140000|2022-05-09 13:49:00|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1652104150000|2022-05-09 13:49:10|2766.8|2760.8|2767.8|2761.8|2767.8|2761.8|2766.5|2760.5|6
1652104160000|2022-05-09 13:49:20|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1652104170000|2022-05-09 13:49:30|2767|2761|2766|2760|2767|2761|2766|2760|3
1652104180000|2022-05-09 13:49:40|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1652104190000|2022-05-09 13:49:50|2765.5|2759.5|2763.8|2757.8|2765.5|2759.5|2763.8|2757.8|5
1652104200000|2022-05-09 13:50:00|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1652104210000|2022-05-09 13:50:10|2764|2758|2764.8|2758.8|2764.8|2758.8|2764|2758|5
1652104220000|2022-05-09 13:50:20|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|2
1652104230000|2022-05-09 13:50:30|2764|2758|2764.5|2758.5|2766.5|2760.5|2764|2758|11
1652104240000|2022-05-09 13:50:40|2764.3|2758.3|2766.5|2760.5|2766.5|2760.5|2764.3|2758.3|9
1652104250000|2022-05-09 13:50:50|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1652104260000|2022-05-09 13:51:00|2765.8|2759.8|2764|2758|2765.8|2759.8|2764|2758|4
1652104280000|2022-05-09 13:51:20|2765|2759|2765.8|2759.8|2765.8|2759.8|2765|2759|3
1652104290000|2022-05-09 13:51:30|2766|2760|2766|2760|2766|2760|2766|2760|1
1652104300000|2022-05-09 13:51:40|2766.8|2760.8|2767.3|2761.3|2768.3|2762.3|2766.8|2760.8|9
1652104310000|2022-05-09 13:51:50|2767.8|2761.8|2766.8|2760.8|2767.8|2761.8|2766.5|2760.5|6
1652104320000|2022-05-09 13:52:00|2766.3|2760.3|2767.5|2761.5|2767.5|2761.5|2766.3|2760.3|2
1652104330000|2022-05-09 13:52:10|2768.3|2762.3|2769.3|2763.3|2769.3|2763.3|2768.3|2762.3|3
1652104340000|2022-05-09 13:52:20|2769|2763|2765|2759|2769.3|2763.3|2764.5|2758.5|7
1652104350000|2022-05-09 13:52:30|2764.8|2758.8|2764.3|2758.3|2764.8|2758.8|2764.3|2758.3|5
1652104360000|2022-05-09 13:52:40|2764|2758|2763.8|2757.8|2764|2758|2763.5|2757.5|4
1652104380000|2022-05-09 13:53:00|2764|2758|2766.8|2760.8|2766.8|2760.8|2764|2758|7
1652104390000|2022-05-09 13:53:10|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|5
1652104400000|2022-05-09 13:53:20|2765.3|2759.3|2764.5|2758.5|2765.3|2759.3|2764.3|2758.3|5
1652104410000|2022-05-09 13:53:30|2764.3|2758.3|2762.8|2756.8|2764.3|2758.3|2762.5|2756.5|5
1652104420000|2022-05-09 13:53:40|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|2
1652104430000|2022-05-09 13:53:50|2762.5|2756.5|2760.3|2754.3|2762.5|2756.5|2760|2754|9
1652104440000|2022-05-09 13:54:00|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1652104450000|2022-05-09 13:54:10|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1652104470000|2022-05-09 13:54:30|2760|2754|2761.3|2755.3|2761.5|2755.5|2760|2754|4
1652104480000|2022-05-09 13:54:40|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1652104490000|2022-05-09 13:54:50|2762.3|2756.3|2761.5|2755.5|2762.3|2756.3|2761.5|2755.5|2
1652104500000|2022-05-09 13:55:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652104510000|2022-05-09 13:55:10|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761|2755|4
1652104520000|2022-05-09 13:55:20|2761.5|2755.5|2761.5|2755.5|2762|2756|2761.3|2755.3|5
1652104530000|2022-05-09 13:55:30|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|3
1652104540000|2022-05-09 13:55:40|2761|2755|2761|2755|2761|2755|2761|2755|1
1652104550000|2022-05-09 13:55:50|2761.3|2755.3|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|3
1652104560000|2022-05-09 13:56:00|2761.5|2755.5|2761|2755|2761.5|2755.5|2761|2755|3
1652104570000|2022-05-09 13:56:10|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1652104580000|2022-05-09 13:56:20|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652104590000|2022-05-09 13:56:30|2761|2755|2761|2755|2761.3|2755.3|2761|2755|3
1652104600000|2022-05-09 13:56:40|2760.5|2754.5|2759.5|2753.5|2760.5|2754.5|2759.5|2753.5|4
1652104610000|2022-05-09 13:56:50|2759.3|2753.3|2759.5|2753.5|2761|2755|2759.3|2753.3|7
1652104620000|2022-05-09 13:57:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652104630000|2022-05-09 13:57:10|2759|2753|2759|2753|2759|2753|2759|2753|1
1652104640000|2022-05-09 13:57:20|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2757.3|2751.3|6
1652104650000|2022-05-09 13:57:30|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.8|2752.8|3
1652104660000|2022-05-09 13:57:40|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1652104670000|2022-05-09 13:57:50|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1652104680000|2022-05-09 13:58:00|2757.8|2751.8|2757.3|2751.3|2758|2752|2757|2751|5
1652104690000|2022-05-09 13:58:10|2757.5|2751.5|2755.8|2749.8|2758.3|2752.3|2755.8|2749.8|8
1652104700000|2022-05-09 13:58:20|2756|2750|2756|2750|2756|2750|2756|2750|1
1652104710000|2022-05-09 13:58:30|2756.3|2750.3|2757|2751|2757|2751|2756.3|2750.3|4
1652104720000|2022-05-09 13:58:40|2757.3|2751.3|2757|2751|2758|2752|2757|2751|4
1652104730000|2022-05-09 13:58:50|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1652104740000|2022-05-09 13:59:00|2757|2751|2757.8|2751.8|2757.8|2751.8|2757|2751|6
1652104750000|2022-05-09 13:59:10|2758.5|2752.5|2759|2753|2759.3|2753.3|2758.5|2752.5|4
1652104770000|2022-05-09 13:59:30|2758.5|2752.5|2758.8|2752.8|2759|2753|2758.5|2752.5|7
1652104780000|2022-05-09 13:59:40|2759.5|2753.5|2760.3|2754.3|2760.3|2754.3|2759.5|2753.5|3
1652104790000|2022-05-09 13:59:50|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1652104800000|2022-05-09 14:00:00|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1652104810000|2022-05-09 14:00:10|2760.5|2754.5|2757.5|2751.5|2760.5|2754.5|2757.5|2751.5|12
1652104820000|2022-05-09 14:00:20|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1652104830000|2022-05-09 14:00:30|2757|2751|2757|2751|2757|2751|2757|2751|1
1652104840000|2022-05-09 14:00:40|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1652104850000|2022-05-09 14:00:50|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1652104870000|2022-05-09 14:01:10|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1652104890000|2022-05-09 14:01:30|2757|2751|2757|2751|2758.3|2752.3|2757|2751|5
1652104900000|2022-05-09 14:01:40|2756.3|2750.3|2755.8|2749.8|2756.5|2750.5|2755.8|2749.8|5
1652104930000|2022-05-09 14:02:10|2756.3|2750.3|2755|2749|2756.3|2750.3|2754.8|2748.8|7
1652104940000|2022-05-09 14:02:20|2754.8|2748.8|2754.8|2748.8|2755|2749|2754.3|2748.3|8
1652104960000|2022-05-09 14:02:40|2755|2749|2755.5|2749.5|2755.5|2749.5|2755|2749|2
1652104970000|2022-05-09 14:02:50|2755.8|2749.8|2755.8|2749.8|2756.3|2750.3|2755.5|2749.5|5
1652104980000|2022-05-09 14:03:00|2756.5|2750.5|2754.8|2748.8|2756.8|2750.8|2754.5|2748.5|9
1652104990000|2022-05-09 14:03:10|2755|2749|2756.3|2750.3|2756.3|2750.3|2755|2749|3
1652105000000|2022-05-09 14:03:20|2756.8|2750.8|2757|2751|2757.3|2751.3|2756.8|2750.8|3
1652105010000|2022-05-09 14:03:30|2757.3|2751.3|2758.5|2752.5|2758.5|2752.5|2756.8|2750.8|5
1652105020000|2022-05-09 14:03:40|2758.3|2752.3|2755.8|2749.8|2758.3|2752.3|2755.8|2749.8|7
1652105040000|2022-05-09 14:04:00|2756|2750|2754.8|2748.8|2756|2750|2754.8|2748.8|4
1652105050000|2022-05-09 14:04:10|2755|2749|2755|2749|2755|2749|2755|2749|1
1652105060000|2022-05-09 14:04:20|2754.8|2748.8|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|7
1652105100000|2022-05-09 14:05:00|2755.5|2749.5|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|3
1652105110000|2022-05-09 14:05:10|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1652105120000|2022-05-09 14:05:20|2756|2750|2756.8|2750.8|2756.8|2750.8|2756|2750|3
1652105130000|2022-05-09 14:05:30|2757|2751|2757.3|2751.3|2757.3|2751.3|2757|2751|2
1652105140000|2022-05-09 14:05:40|2757.5|2751.5|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|3
1652105150000|2022-05-09 14:05:50|2757.3|2751.3|2758.5|2752.5|2758.5|2752.5|2757.3|2751.3|5
1652105160000|2022-05-09 14:06:00|2758.8|2752.8|2759|2753|2759|2753|2758.5|2752.5|3
1652105170000|2022-05-09 14:06:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|3
1652105180000|2022-05-09 14:06:20|2759.5|2753.5|2762.8|2756.8|2762.8|2756.8|2759.5|2753.5|6
1652105190000|2022-05-09 14:06:30|2762.6|2756.6|2762.9|2756.9|2762.9|2756.9|2762.5|2756.5|3
1652105200000|2022-05-09 14:06:40|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763.3|2757.3|3
1652105210000|2022-05-09 14:06:50|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652105220000|2022-05-09 14:07:00|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.5|2758.5|5
1652105230000|2022-05-09 14:07:10|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|3
1652105240000|2022-05-09 14:07:20|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652105250000|2022-05-09 14:07:30|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|5
1652105270000|2022-05-09 14:07:50|2764.3|2758.3|2764.3|2758.3|2764.5|2758.5|2763.8|2757.8|5
1652105280000|2022-05-09 14:08:00|2764|2758|2764|2758|2764|2758|2764|2758|1
1652105290000|2022-05-09 14:08:10|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1652105300000|2022-05-09 14:08:20|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652105320000|2022-05-09 14:08:40|2763.3|2757.3|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|4
1652105350000|2022-05-09 14:09:10|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652105360000|2022-05-09 14:09:20|2762.3|2756.3|2761|2755|2762.3|2756.3|2761|2755|4
1652105370000|2022-05-09 14:09:30|2761.3|2755.3|2761.5|2755.5|2762.5|2756.5|2761|2755|7
1652105380000|2022-05-09 14:09:40|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1652105390000|2022-05-09 14:09:50|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761|2755|3
1652105400000|2022-05-09 14:10:00|2761.5|2755.5|2763.3|2757.3|2763.3|2757.3|2761.5|2755.5|5
1652105420000|2022-05-09 14:10:20|2763|2757|2764.3|2758.3|2764.3|2758.3|2763|2757|2
1652105430000|2022-05-09 14:10:30|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1652105440000|2022-05-09 14:10:40|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|3
1652105460000|2022-05-09 14:11:00|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1652105480000|2022-05-09 14:11:20|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1652105490000|2022-05-09 14:11:30|2765|2759|2765|2759|2765|2759|2764.8|2758.8|3
1652105510000|2022-05-09 14:11:50|2764.8|2758.8|2764.5|2758.5|2765|2759|2764.5|2758.5|4
1652105520000|2022-05-09 14:12:00|2764.3|2758.3|2763.5|2757.5|2764.3|2758.3|2763.5|2757.5|2
1652105530000|2022-05-09 14:12:10|2762.8|2756.8|2763.8|2757.8|2763.8|2757.8|2762.8|2756.8|2
1652105570000|2022-05-09 14:12:50|2764|2758|2764|2758|2764.3|2758.3|2764|2758|3
1652105590000|2022-05-09 14:13:10|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652105600000|2022-05-09 14:13:20|2764.5|2758.5|2765.3|2759.3|2765.3|2759.3|2764.5|2758.5|3
1652105610000|2022-05-09 14:13:30|2765|2759|2765.3|2759.3|2765.5|2759.5|2765|2759|3
1652105620000|2022-05-09 14:13:40|2765|2759|2764.5|2758.5|2765|2759|2764.3|2758.3|4
1652105630000|2022-05-09 14:13:50|2765|2759|2765|2759|2765|2759|2765|2759|1
1652105640000|2022-05-09 14:14:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652105650000|2022-05-09 14:14:10|2764.5|2758.5|2763.8|2757.8|2764.5|2758.5|2763.8|2757.8|3
1652105660000|2022-05-09 14:14:20|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652105670000|2022-05-09 14:14:30|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652105680000|2022-05-09 14:14:40|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1652105690000|2022-05-09 14:14:50|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1652105700000|2022-05-09 14:15:00|2762.5|2756.5|2764.5|2758.5|2764.8|2758.8|2762.5|2756.5|9
1652105710000|2022-05-09 14:15:10|2764.8|2758.8|2764.5|2758.5|2765|2759|2764.5|2758.5|4
1652105760000|2022-05-09 14:16:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652105770000|2022-05-09 14:16:10|2764|2758|2764|2758|2764|2758|2764|2758|1
1652105780000|2022-05-09 14:16:20|2763.8|2757.8|2762.5|2756.5|2763.8|2757.8|2762.5|2756.5|3
1652105790000|2022-05-09 14:16:30|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1652105800000|2022-05-09 14:16:40|2762.5|2756.5|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|3
1652105810000|2022-05-09 14:16:50|2762.8|2756.8|2763|2757|2763|2757|2762.5|2756.5|3
1652105820000|2022-05-09 14:17:00|2762.8|2756.8|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|2
1652105850000|2022-05-09 14:17:30|2762|2756|2760.5|2754.5|2762|2756|2760.3|2754.3|4
1652105870000|2022-05-09 14:17:50|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652105880000|2022-05-09 14:18:00|2760.5|2754.5|2761|2755|2761|2755|2760.5|2754.5|2
1652105890000|2022-05-09 14:18:10|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1652105910000|2022-05-09 14:18:30|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652105930000|2022-05-09 14:18:50|2760.5|2754.5|2761|2755|2761|2755|2760.3|2754.3|4
1652105940000|2022-05-09 14:19:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652105950000|2022-05-09 14:19:10|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|2
1652105960000|2022-05-09 14:19:20|2762.3|2756.3|2762|2756|2762.3|2756.3|2762|2756|2
1652105970000|2022-05-09 14:19:30|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762|2756|3
1652105980000|2022-05-09 14:19:40|2762|2756|2758.5|2752.5|2762|2756|2758.5|2752.5|9
1652105990000|2022-05-09 14:19:50|2758|2752|2758.3|2752.3|2758.5|2752.5|2758|2752|4
1652106000000|2022-05-09 14:20:00|2758|2752|2757|2751|2758|2752|2757|2751|4
1652106010000|2022-05-09 14:20:10|2756.8|2750.8|2758.3|2752.3|2758.5|2752.5|2756.5|2750.5|6
1652106020000|2022-05-09 14:20:20|2758|2752|2758|2752|2758|2752|2758|2752|1
1652106030000|2022-05-09 14:20:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652106040000|2022-05-09 14:20:40|2757|2751|2758.8|2752.8|2758.8|2752.8|2757|2751|6
1652106050000|2022-05-09 14:20:50|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|3
1652106060000|2022-05-09 14:21:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1652106070000|2022-05-09 14:21:10|2759.3|2753.3|2758.5|2752.5|2759.3|2753.3|2758.5|2752.5|3
1652106090000|2022-05-09 14:21:30|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1652106100000|2022-05-09 14:21:40|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652106110000|2022-05-09 14:21:50|2758|2752|2756.5|2750.5|2758|2752|2756.3|2750.3|7
1652106140000|2022-05-09 14:22:20|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.8|2749.8|3
1652106150000|2022-05-09 14:22:30|2755.5|2749.5|2756.3|2750.3|2756.8|2750.8|2755.3|2749.3|5
1652106160000|2022-05-09 14:22:40|2756|2750|2756.3|2750.3|2756.8|2750.8|2756|2750|3
1652106180000|2022-05-09 14:23:00|2756|2750|2756|2750|2756|2750|2756|2750|1
1652106190000|2022-05-09 14:23:10|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1652106200000|2022-05-09 14:23:20|2755.8|2749.8|2756.3|2750.3|2756.3|2750.3|2755.8|2749.8|3
1652106210000|2022-05-09 14:23:30|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1652106220000|2022-05-09 14:23:40|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1652106230000|2022-05-09 14:23:50|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1652106240000|2022-05-09 14:24:00|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1652106250000|2022-05-09 14:24:10|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1652106260000|2022-05-09 14:24:20|2756|2750|2756|2750|2756|2750|2755.8|2749.8|3
1652106270000|2022-05-09 14:24:30|2755.8|2749.8|2755.8|2749.8|2756|2750|2755.5|2749.5|5
1652106290000|2022-05-09 14:24:50|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2754.8|2748.8|4
1652106310000|2022-05-09 14:25:10|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1652106370000|2022-05-09 14:26:10|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1652106380000|2022-05-09 14:26:20|2755.3|2749.3|2755.8|2749.8|2756|2750|2755.3|2749.3|3
1652106390000|2022-05-09 14:26:30|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1652106420000|2022-05-09 14:27:00|2756|2750|2756|2750|2756.3|2750.3|2756|2750|3
1652106430000|2022-05-09 14:27:10|2756.3|2750.3|2757|2751|2757|2751|2756.3|2750.3|3
1652106440000|2022-05-09 14:27:20|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1652106450000|2022-05-09 14:27:30|2757.3|2751.3|2758.3|2752.3|2758.3|2752.3|2757.3|2751.3|2
1652106460000|2022-05-09 14:27:40|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1652106480000|2022-05-09 14:28:00|2758|2752|2758|2752|2758|2752|2758|2752|1
1652106490000|2022-05-09 14:28:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652106520000|2022-05-09 14:28:40|2757.5|2751.5|2758|2752|2758|2752|2757.5|2751.5|2
1652106530000|2022-05-09 14:28:50|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1652106540000|2022-05-09 14:29:00|2757.8|2751.8|2758.3|2752.3|2758.3|2752.3|2757.8|2751.8|5
1652106550000|2022-05-09 14:29:10|2758|2752|2758.5|2752.5|2758.8|2752.8|2758|2752|8
1652106560000|2022-05-09 14:29:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|7
1652106570000|2022-05-09 14:29:30|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652106580000|2022-05-09 14:29:40|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|5
1652106590000|2022-05-09 14:29:50|2758.8|2752.8|2759|2753|2759|2753|2758|2752|6
1652106600000|2022-05-09 14:30:00|2759.3|2753.3|2760|2754|2760|2754|2759.3|2753.3|4
1652106610000|2022-05-09 14:30:10|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|4
1652106620000|2022-05-09 14:30:20|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652106630000|2022-05-09 14:30:30|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1652106660000|2022-05-09 14:31:00|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652106670000|2022-05-09 14:31:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652106690000|2022-05-09 14:31:30|2760|2754|2760|2754|2760|2754|2759.8|2753.8|3
1652106700000|2022-05-09 14:31:40|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652106710000|2022-05-09 14:31:50|2759.5|2753.5|2759|2753|2759.5|2753.5|2759|2753|3
1652106720000|2022-05-09 14:32:00|2760.5|2754.5|2761.5|2755.5|2761.5|2755.5|2760.5|2754.5|3
1652106740000|2022-05-09 14:32:20|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1652106750000|2022-05-09 14:32:30|2761.3|2755.3|2760.3|2754.3|2761.3|2755.3|2760.3|2754.3|4
1652106760000|2022-05-09 14:32:40|2760|2754|2760.5|2754.5|2760.8|2754.8|2760|2754|5
1652106770000|2022-05-09 14:32:50|2760|2754|2761|2755|2761|2755|2759.5|2753.5|4
1652106800000|2022-05-09 14:33:20|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652106810000|2022-05-09 14:33:30|2760.5|2754.5|2759.5|2753.5|2760.5|2754.5|2759.5|2753.5|3
1652106820000|2022-05-09 14:33:40|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|2
1652106830000|2022-05-09 14:33:50|2759|2753|2759.3|2753.3|2759.5|2753.5|2759|2753|3
1652106870000|2022-05-09 14:34:30|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652106910000|2022-05-09 14:35:10|2760|2754|2760|2754|2760|2754|2760|2754|1
1652106920000|2022-05-09 14:35:20|2760.3|2754.3|2760|2754|2760.5|2754.5|2759.8|2753.8|4
1652106990000|2022-05-09 14:36:30|2760.3|2754.3|2759.3|2753.3|2760.5|2754.5|2759.3|2753.3|7
1652107010000|2022-05-09 14:36:50|2759|2753|2759|2753|2759.3|2753.3|2759|2753|3
1652107030000|2022-05-09 14:37:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1652107040000|2022-05-09 14:37:20|2758.5|2752.5|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|4
1652107050000|2022-05-09 14:37:30|2758|2752|2757.8|2751.8|2758.5|2752.5|2757.8|2751.8|5
1652107080000|2022-05-09 14:38:00|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1652107100000|2022-05-09 14:38:20|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1652107110000|2022-05-09 14:38:30|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652107120000|2022-05-09 14:38:40|2758.3|2752.3|2758.8|2752.8|2758.8|2752.8|2758.3|2752.3|2
1652107130000|2022-05-09 14:38:50|2758.5|2752.5|2758|2752|2758.5|2752.5|2758|2752|2
1652107140000|2022-05-09 14:39:00|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|2
1652107210000|2022-05-09 14:40:10|2757.3|2751.3|2758|2752|2758|2752|2757.3|2751.3|2
1652107220000|2022-05-09 14:40:20|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1652107230000|2022-05-09 14:40:30|2758.3|2752.3|2759.5|2753.5|2759.8|2753.8|2758.3|2752.3|5
1652107240000|2022-05-09 14:40:40|2760|2754|2761.3|2755.3|2761.3|2755.3|2760|2754|2
1652107260000|2022-05-09 14:41:00|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652107270000|2022-05-09 14:41:10|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652107290000|2022-05-09 14:41:30|2761.8|2755.8|2762.5|2756.5|2762.5|2756.5|2761.8|2755.8|2
1652107300000|2022-05-09 14:41:40|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|2
1652107320000|2022-05-09 14:42:00|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652107330000|2022-05-09 14:42:10|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1652107340000|2022-05-09 14:42:20|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1652107350000|2022-05-09 14:42:30|2761.3|2755.3|2759.8|2753.8|2761.3|2755.3|2759.8|2753.8|4
1652107360000|2022-05-09 14:42:40|2760|2754|2759.5|2753.5|2760|2754|2759.5|2753.5|2
1652107370000|2022-05-09 14:42:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652107390000|2022-05-09 14:43:10|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1652107430000|2022-05-09 14:43:50|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|3
1652107440000|2022-05-09 14:44:00|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1652107460000|2022-05-09 14:44:20|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1652107470000|2022-05-09 14:44:30|2760.5|2754.5|2760|2754|2760.5|2754.5|2760|2754|2
1652107480000|2022-05-09 14:44:40|2760.3|2754.3|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|7
1652107490000|2022-05-09 14:44:50|2760.5|2754.5|2760.3|2754.3|2760.8|2754.8|2760.3|2754.3|3
1652107500000|2022-05-09 14:45:00|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|3
1652107510000|2022-05-09 14:45:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760|2754|3
1652107520000|2022-05-09 14:45:20|2760|2754|2760|2754|2760|2754|2760|2754|1
1652107530000|2022-05-09 14:45:30|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.3|2753.3|3
1652107540000|2022-05-09 14:45:40|2760|2754|2759.8|2753.8|2760.5|2754.5|2759.8|2753.8|5
1652107550000|2022-05-09 14:45:50|2760|2754|2760|2754|2760|2754|2760|2754|1
1652107580000|2022-05-09 14:46:20|2760.3|2754.3|2760.5|2754.5|2761|2755|2760.3|2754.3|6
1652107590000|2022-05-09 14:46:30|2760.8|2754.8|2760.3|2754.3|2760.8|2754.8|2760.3|2754.3|3
1652107610000|2022-05-09 14:46:50|2760.5|2754.5|2760|2754|2760.5|2754.5|2760|2754|3
1652107620000|2022-05-09 14:47:00|2759.8|2753.8|2759.8|2753.8|2760|2754|2759.8|2753.8|3
1652107630000|2022-05-09 14:47:10|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759|2753|6
1652107650000|2022-05-09 14:47:30|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652107660000|2022-05-09 14:47:40|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1652107670000|2022-05-09 14:47:50|2758.5|2752.5|2759.3|2753.3|2759.3|2753.3|2758.5|2752.5|3
1652107680000|2022-05-09 14:48:00|2759.5|2753.5|2760|2754|2760|2754|2759.5|2753.5|3
1652107690000|2022-05-09 14:48:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652107710000|2022-05-09 14:48:30|2760|2754|2760|2754|2760|2754|2760|2754|1
1652107720000|2022-05-09 14:48:40|2759.8|2753.8|2760.5|2754.5|2761|2755|2759.8|2753.8|4
1652107730000|2022-05-09 14:48:50|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1652107740000|2022-05-09 14:49:00|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1652107750000|2022-05-09 14:49:10|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1652107760000|2022-05-09 14:49:20|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1652107770000|2022-05-09 14:49:30|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652107800000|2022-05-09 14:50:00|2761|2755|2760.5|2754.5|2761|2755|2760.5|2754.5|2
1652107810000|2022-05-09 14:50:10|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1652107820000|2022-05-09 14:50:20|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1652107830000|2022-05-09 14:50:30|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|3
1652107870000|2022-05-09 14:51:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652107890000|2022-05-09 14:51:30|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652107900000|2022-05-09 14:51:40|2759.5|2753.5|2761|2755|2761|2755|2759.5|2753.5|3
1652107920000|2022-05-09 14:52:00|2760.8|2754.8|2759.8|2753.8|2760.8|2754.8|2759.5|2753.5|7
1652107930000|2022-05-09 14:52:10|2760|2754|2760.3|2754.3|2760.8|2754.8|2760|2754|4
1652107940000|2022-05-09 14:52:20|2760|2754|2760|2754|2760|2754|2760|2754|1
1652107950000|2022-05-09 14:52:30|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1652107960000|2022-05-09 14:52:40|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652107980000|2022-05-09 14:53:00|2759.3|2753.3|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|3
1652108000000|2022-05-09 14:53:20|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1652108020000|2022-05-09 14:53:40|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1652108030000|2022-05-09 14:53:50|2759|2753|2759.8|2753.8|2760.5|2754.5|2759|2753|5
1652108040000|2022-05-09 14:54:00|2760.8|2754.8|2760|2754|2760.8|2754.8|2759.8|2753.8|5
1652108050000|2022-05-09 14:54:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652108060000|2022-05-09 14:54:20|2760|2754|2760.5|2754.5|2760.5|2754.5|2759.8|2753.8|6
1652108070000|2022-05-09 14:54:30|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|4
1652108080000|2022-05-09 14:54:40|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652108090000|2022-05-09 14:54:50|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1652108100000|2022-05-09 14:55:00|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652108120000|2022-05-09 14:55:20|2759.8|2753.8|2760.3|2754.3|2760.5|2754.5|2759.8|2753.8|5
1652108130000|2022-05-09 14:55:30|2760.5|2754.5|2759.8|2753.8|2760.5|2754.5|2759.5|2753.5|5
1652108140000|2022-05-09 14:55:40|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1652108150000|2022-05-09 14:55:50|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652108160000|2022-05-09 14:56:00|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|2
1652108170000|2022-05-09 14:56:10|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652108200000|2022-05-09 14:56:40|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652108210000|2022-05-09 14:56:50|2759.5|2753.5|2759.5|2753.5|2760|2754|2759.5|2753.5|5
1652108220000|2022-05-09 14:57:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652108230000|2022-05-09 14:57:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652108270000|2022-05-09 14:57:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652108280000|2022-05-09 14:58:00|2759.5|2753.5|2760.3|2754.3|2760.3|2754.3|2759.5|2753.5|6
1652108290000|2022-05-09 14:58:10|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1652108300000|2022-05-09 14:58:20|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652108310000|2022-05-09 14:58:30|2760.3|2754.3|2760|2754|2760.5|2754.5|2760|2754|5
1652108320000|2022-05-09 14:58:40|2758.3|2752.3|2757.4|2751.4|2758.3|2752.3|2757.4|2751.4|3
1652108330000|2022-05-09 14:58:50|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1652108340000|2022-05-09 14:59:00|2755.8|2749.8|2753.8|2747.8|2755.8|2749.8|2753.8|2747.8|5
1652108350000|2022-05-09 14:59:10|2754.5|2748.5|2753|2747|2754.5|2748.5|2753|2747|4
1652108360000|2022-05-09 14:59:20|2753.5|2747.5|2754.3|2748.3|2754.3|2748.3|2753.3|2747.3|6
1652108380000|2022-05-09 14:59:40|2754|2748|2753.8|2747.8|2754|2748|2753.8|2747.8|2
1652108410000|2022-05-09 15:00:10|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1652108430000|2022-05-09 15:00:30|2754|2748|2753.8|2747.8|2754.5|2748.5|2753.8|2747.8|5
1652108440000|2022-05-09 15:00:40|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1652108470000|2022-05-09 15:01:10|2753.3|2747.3|2754.8|2748.8|2754.8|2748.8|2753.3|2747.3|4
1652108490000|2022-05-09 15:01:30|2755|2749|2755|2749|2755|2749|2755|2749|1
1652108500000|2022-05-09 15:01:40|2755.3|2749.3|2755.3|2749.3|2755.5|2749.5|2755.3|2749.3|3
1652108510000|2022-05-09 15:01:50|2755|2749|2755|2749|2755|2749|2755|2749|1
1652108530000|2022-05-09 15:02:10|2754.5|2748.5|2754|2748|2754.5|2748.5|2754|2748|2
1652108540000|2022-05-09 15:02:20|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1652108550000|2022-05-09 15:02:30|2754|2748|2753.5|2747.5|2754|2748|2753.5|2747.5|3
1652108570000|2022-05-09 15:02:50|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|2
1652108590000|2022-05-09 15:03:10|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1652108610000|2022-05-09 15:03:30|2753.5|2747.5|2754.8|2748.8|2755|2749|2753.3|2747.3|7
1652108620000|2022-05-09 15:03:40|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1652108630000|2022-05-09 15:03:50|2755|2749|2755|2749|2755|2749|2755|2749|1
1652108640000|2022-05-09 15:04:00|2754.8|2748.8|2754.8|2748.8|2755|2749|2754.8|2748.8|3
1652108660000|2022-05-09 15:04:20|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1652108700000|2022-05-09 15:05:00|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1652108720000|2022-05-09 15:05:20|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1652108740000|2022-05-09 15:05:40|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1652108770000|2022-05-09 15:06:10|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|2
1652108780000|2022-05-09 15:06:20|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652108800000|2022-05-09 15:06:40|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1652108810000|2022-05-09 15:06:50|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1652108830000|2022-05-09 15:07:10|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1652108860000|2022-05-09 15:07:40|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1652108880000|2022-05-09 15:08:00|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1652108890000|2022-05-09 15:08:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1652108910000|2022-05-09 15:08:30|2754.5|2748.5|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|4
1652108920000|2022-05-09 15:08:40|2755|2749|2755.5|2749.5|2755.5|2749.5|2755|2749|4
1652108930000|2022-05-09 15:08:50|2755.3|2749.3|2756|2750|2756|2750|2755.3|2749.3|2
1652108940000|2022-05-09 15:09:00|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1652108950000|2022-05-09 15:09:10|2755.3|2749.3|2754.5|2748.5|2755.3|2749.3|2754.5|2748.5|3
1652109010000|2022-05-09 15:10:10|2754.3|2748.3|2754|2748|2754.3|2748.3|2753.8|2747.8|4
1652109020000|2022-05-09 15:10:20|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|8
1652109030000|2022-05-09 15:10:30|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753|2747|3
1652109040000|2022-05-09 15:10:40|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753.3|2747.3|3
1652109050000|2022-05-09 15:10:50|2753.5|2747.5|2754|2748|2754|2748|2753.5|2747.5|3
1652109060000|2022-05-09 15:11:00|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2754.8|2748.8|3
1652109100000|2022-05-09 15:11:40|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1652109110000|2022-05-09 15:11:50|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|2
1652109120000|2022-05-09 15:12:00|2754|2748|2754|2748|2754|2748|2754|2748|1
1652109130000|2022-05-09 15:12:10|2753.8|2747.8|2754.3|2748.3|2754.3|2748.3|2753.8|2747.8|4
1652109140000|2022-05-09 15:12:20|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|2
1652109160000|2022-05-09 15:12:40|2754|2748|2754|2748|2754|2748|2754|2748|1
1652109210000|2022-05-09 15:13:30|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652109230000|2022-05-09 15:13:50|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652109240000|2022-05-09 15:14:00|2753.8|2747.8|2754|2748|2754.3|2748.3|2753.8|2747.8|3
1652109330000|2022-05-09 15:15:30|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652109360000|2022-05-09 15:16:00|2753.8|2747.8|2754|2748|2754.5|2748.5|2753.8|2747.8|4
1652109370000|2022-05-09 15:16:10|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652109380000|2022-05-09 15:16:20|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652109390000|2022-05-09 15:16:30|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|4
1652109420000|2022-05-09 15:17:00|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652109430000|2022-05-09 15:17:10|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652109500000|2022-05-09 15:18:20|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652109510000|2022-05-09 15:18:30|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|4
1652109520000|2022-05-09 15:18:40|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1652109530000|2022-05-09 15:18:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754|2748|3
1652109540000|2022-05-09 15:19:00|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754|2748|4
1652109570000|2022-05-09 15:19:30|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|4
1652109590000|2022-05-09 15:19:50|2754|2748|2754|2748|2754|2748|2754|2748|1
1652109600000|2022-05-09 15:20:00|2753.8|2747.8|2754.5|2748.5|2754.5|2748.5|2753.8|2747.8|2
1652109610000|2022-05-09 15:20:10|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|2
1652109630000|2022-05-09 15:20:30|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|4
1652109640000|2022-05-09 15:20:40|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|2
1652109660000|2022-05-09 15:21:00|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1652109670000|2022-05-09 15:21:10|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1652109690000|2022-05-09 15:21:30|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|2
1652109710000|2022-05-09 15:21:50|2753|2747|2753.8|2747.8|2754|2748|2752.8|2746.8|5
1652109730000|2022-05-09 15:22:10|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|2
1652109740000|2022-05-09 15:22:20|2753.5|2747.5|2754.3|2748.3|2754.3|2748.3|2753.5|2747.5|2
1652109770000|2022-05-09 15:22:50|2754|2748|2754|2748|2754|2748|2754|2748|1
1652109780000|2022-05-09 15:23:00|2754.3|2748.3|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|2
1652109800000|2022-05-09 15:23:20|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1652109810000|2022-05-09 15:23:30|2754|2748|2754.5|2748.5|2754.5|2748.5|2754|2748|2
1652109820000|2022-05-09 15:23:40|2754|2748|2754|2748|2754|2748|2754|2748|1
1652109830000|2022-05-09 15:23:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754|2748|3
1652109840000|2022-05-09 15:24:00|2754|2748|2754.5|2748.5|2754.5|2748.5|2753.8|2747.8|10
1652109850000|2022-05-09 15:24:10|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|8
1652109870000|2022-05-09 15:24:30|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1652109890000|2022-05-09 15:24:50|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1652109900000|2022-05-09 15:25:00|2755.5|2749.5|2759.3|2753.3|2760|2754|2755.5|2749.5|12
1652109910000|2022-05-09 15:25:10|2760.3|2754.3|2757.5|2751.5|2760.5|2754.5|2757.5|2751.5|12
1652109920000|2022-05-09 15:25:20|2757.3|2751.3|2757|2751|2757.3|2751.3|2756.9|2750.9|4
1652109930000|2022-05-09 15:25:30|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757|2751|4
1652109940000|2022-05-09 15:25:40|2757.8|2751.8|2757.8|2751.8|2758|2752|2757.5|2751.5|7
1652109950000|2022-05-09 15:25:50|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1652109960000|2022-05-09 15:26:00|2757.3|2751.3|2757.3|2751.3|2757.8|2751.8|2757.3|2751.3|6
1652109970000|2022-05-09 15:26:10|2757|2751|2757|2751|2757.3|2751.3|2757|2751|5
1652109980000|2022-05-09 15:26:20|2756.8|2750.8|2757.3|2751.3|2757.5|2751.5|2756.8|2750.8|9
1652109990000|2022-05-09 15:26:30|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1652110000000|2022-05-09 15:26:40|2757.5|2751.5|2757.5|2751.5|2759|2753|2757.5|2751.5|7
1652110010000|2022-05-09 15:26:50|2757|2751|2757.5|2751.5|2757.5|2751.5|2757|2751|3
1652110020000|2022-05-09 15:27:00|2757.3|2751.3|2757|2751|2757.5|2751.5|2756.8|2750.8|9
1652110030000|2022-05-09 15:27:10|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1652110040000|2022-05-09 15:27:20|2757|2751|2757.5|2751.5|2757.5|2751.5|2757|2751|3
1652110050000|2022-05-09 15:27:30|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757|2751|4
1652110060000|2022-05-09 15:27:40|2757.3|2751.3|2756.5|2750.5|2757.3|2751.3|2756.5|2750.5|10
1652110070000|2022-05-09 15:27:50|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.3|2750.3|4
1652110080000|2022-05-09 15:28:00|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756|2750|6
1652110090000|2022-05-09 15:28:10|2756|2750|2755.3|2749.3|2756.5|2750.5|2755.3|2749.3|6
1652110100000|2022-05-09 15:28:20|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1652110110000|2022-05-09 15:28:30|2754.8|2748.8|2755.3|2749.3|2755.3|2749.3|2754.8|2748.8|3
1652110120000|2022-05-09 15:28:40|2755.5|2749.5|2755.3|2749.3|2755.8|2749.8|2755.3|2749.3|6
1652110130000|2022-05-09 15:28:50|2755.8|2749.8|2755.3|2749.3|2755.8|2749.8|2755.3|2749.3|3
1652110140000|2022-05-09 15:29:00|2755|2749|2755|2749|2755.3|2749.3|2755|2749|3
1652110150000|2022-05-09 15:29:10|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1652110170000|2022-05-09 15:29:30|2754|2748|2754.5|2748.5|2754.5|2748.5|2754|2748|2
1652110190000|2022-05-09 15:29:50|2754|2748|2754.5|2748.5|2754.5|2748.5|2754|2748|4
1652110200000|2022-05-09 15:30:00|2754.8|2748.8|2754.8|2748.8|2755|2749|2754.8|2748.8|3
1652110210000|2022-05-09 15:30:10|2755|2749|2754.3|2748.3|2755.3|2749.3|2754.3|2748.3|10
1652110220000|2022-05-09 15:30:20|2754|2748|2754.3|2748.3|2754.5|2748.5|2754|2748|6
1652110230000|2022-05-09 15:30:30|2754|2748|2758.3|2752.3|2758.8|2752.8|2754|2748|10
1652110250000|2022-05-09 15:30:50|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|4
1652110260000|2022-05-09 15:31:00|2758.3|2752.3|2759.5|2753.5|2759.8|2753.8|2758.3|2752.3|5
1652110270000|2022-05-09 15:31:10|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1652110290000|2022-05-09 15:31:30|2759.3|2753.3|2760.5|2754.5|2760.5|2754.5|2759.3|2753.3|3
1652110300000|2022-05-09 15:31:40|2759.8|2753.8|2759.3|2753.3|2760.3|2754.3|2759.3|2753.3|4
1652110310000|2022-05-09 15:31:50|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|2
1652110320000|2022-05-09 15:32:00|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1652110330000|2022-05-09 15:32:10|2759.3|2753.3|2758.3|2752.3|2759.3|2753.3|2758.3|2752.3|4
1652110340000|2022-05-09 15:32:20|2757.8|2751.8|2757.8|2751.8|2758.3|2752.3|2757.5|2751.5|7
1652110350000|2022-05-09 15:32:30|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|3
1652110360000|2022-05-09 15:32:40|2757.3|2751.3|2759.5|2753.5|2759.5|2753.5|2757.3|2751.3|6
1652110370000|2022-05-09 15:32:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652110380000|2022-05-09 15:33:00|2759|2753|2758.3|2752.3|2759|2753|2758.3|2752.3|4
1652110390000|2022-05-09 15:33:10|2758|2752|2758.5|2752.5|2758.5|2752.5|2758|2752|2
1652110400000|2022-05-09 15:33:20|2758.3|2752.3|2758|2752|2758.3|2752.3|2757.8|2751.8|6
1652110410000|2022-05-09 15:33:30|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1652110420000|2022-05-09 15:33:40|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1652110430000|2022-05-09 15:33:50|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1652110440000|2022-05-09 15:34:00|2757.8|2751.8|2758.5|2752.5|2758.8|2752.8|2757.8|2751.8|6
1652110450000|2022-05-09 15:34:10|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|4
1652110460000|2022-05-09 15:34:20|2759.5|2753.5|2758|2752|2759.5|2753.5|2758|2752|2
1652110470000|2022-05-09 15:34:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652110480000|2022-05-09 15:34:40|2758|2752|2758|2752|2758|2752|2758|2752|1
1652110490000|2022-05-09 15:34:50|2757.8|2751.8|2757.3|2751.3|2758|2752|2757.3|2751.3|6
1652110500000|2022-05-09 15:35:00|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1652110510000|2022-05-09 15:35:10|2756.8|2750.8|2755|2749|2756.8|2750.8|2755|2749|4
1652110520000|2022-05-09 15:35:20|2754.8|2748.8|2755.3|2749.3|2755.5|2749.5|2754.8|2748.8|3
1652110540000|2022-05-09 15:35:40|2755.8|2749.8|2757|2751|2757|2751|2755.8|2749.8|2
1652110550000|2022-05-09 15:35:50|2757.3|2751.3|2758|2752|2758|2752|2757.3|2751.3|4
1652110560000|2022-05-09 15:36:00|2758.3|2752.3|2759|2753|2759.3|2753.3|2758.3|2752.3|6
1652110580000|2022-05-09 15:36:20|2759.3|2753.3|2759.3|2753.3|2759.5|2753.5|2759|2753|4
1652110610000|2022-05-09 15:36:50|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1652110620000|2022-05-09 15:37:00|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1652110630000|2022-05-09 15:37:10|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1652110640000|2022-05-09 15:37:20|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1652110650000|2022-05-09 15:37:30|2757.8|2751.8|2757.3|2751.3|2757.8|2751.8|2757.3|2751.3|3
1652110660000|2022-05-09 15:37:40|2757|2751|2757.8|2751.8|2757.8|2751.8|2757|2751|3
1652110670000|2022-05-09 15:37:50|2758.3|2752.3|2757.3|2751.3|2758.3|2752.3|2757.3|2751.3|2
1652110680000|2022-05-09 15:38:00|2757.5|2751.5|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|3
1652110700000|2022-05-09 15:38:20|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652110710000|2022-05-09 15:38:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652110730000|2022-05-09 15:38:50|2758|2752|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|4
1652110740000|2022-05-09 15:39:00|2758|2752|2758|2752|2758|2752|2758|2752|1
1652110750000|2022-05-09 15:39:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757|2751|9
1652110760000|2022-05-09 15:39:20|2757.5|2751.5|2756.8|2750.8|2757.5|2751.5|2756.8|2750.8|3
1652110770000|2022-05-09 15:39:30|2757|2751|2757.3|2751.3|2758|2752|2757|2751|7
1652110790000|2022-05-09 15:39:50|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652110800000|2022-05-09 15:40:00|2758|2752|2759.3|2753.3|2759.3|2753.3|2758|2752|4
1652110810000|2022-05-09 15:40:10|2759|2753|2759|2753|2759|2753|2759|2753|1
1652110820000|2022-05-09 15:40:20|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1652110830000|2022-05-09 15:40:30|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|4
1652110840000|2022-05-09 15:40:40|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1652110850000|2022-05-09 15:40:50|2758|2752|2758|2752|2758|2752|2757.8|2751.8|3
1652110860000|2022-05-09 15:41:00|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652110870000|2022-05-09 15:41:10|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|3
1652110880000|2022-05-09 15:41:20|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1652110890000|2022-05-09 15:41:30|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|2
1652110900000|2022-05-09 15:41:40|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652110910000|2022-05-09 15:41:50|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652110930000|2022-05-09 15:42:10|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652110940000|2022-05-09 15:42:20|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652110950000|2022-05-09 15:42:30|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1652110960000|2022-05-09 15:42:40|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1652110970000|2022-05-09 15:42:50|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652110980000|2022-05-09 15:43:00|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2760.5|2754.5|2
1652110990000|2022-05-09 15:43:10|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1652111000000|2022-05-09 15:43:20|2761|2755|2761|2755|2761|2755|2760.5|2754.5|4
1652111010000|2022-05-09 15:43:30|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652111020000|2022-05-09 15:43:40|2761.3|2755.3|2761|2755|2761.3|2755.3|2760.8|2754.8|4
1652111030000|2022-05-09 15:43:50|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1652111040000|2022-05-09 15:44:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652111050000|2022-05-09 15:44:10|2761|2755|2761.3|2755.3|2761.8|2755.8|2760.8|2754.8|5
1652111060000|2022-05-09 15:44:20|2762.3|2756.3|2763.5|2757.5|2763.5|2757.5|2762.3|2756.3|2
1652111080000|2022-05-09 15:44:40|2764|2758|2764.8|2758.8|2764.8|2758.8|2764|2758|4
1652111090000|2022-05-09 15:44:50|2764.5|2758.5|2764.8|2758.8|2765|2759|2764.3|2758.3|8
1652111100000|2022-05-09 15:45:00|2764.5|2758.5|2764.5|2758.5|2765|2759|2764.5|2758.5|6
1652111110000|2022-05-09 15:45:10|2764.8|2758.8|2765.5|2759.5|2765.5|2759.5|2764.8|2758.8|7
1652111130000|2022-05-09 15:45:30|2765.3|2759.3|2766|2760|2766|2760|2765.3|2759.3|6
1652111140000|2022-05-09 15:45:40|2766.3|2760.3|2766|2760|2766.3|2760.3|2765.8|2759.8|4
1652111170000|2022-05-09 15:46:10|2766.3|2760.3|2765.5|2759.5|2766.3|2760.3|2765.5|2759.5|3
1652111180000|2022-05-09 15:46:20|2765.3|2759.3|2764.5|2758.5|2765.3|2759.3|2764.5|2758.5|4
1652111190000|2022-05-09 15:46:30|2764|2758|2763.5|2757.5|2764|2758|2763.5|2757.5|5
1652111200000|2022-05-09 15:46:40|2763.8|2757.8|2763.5|2757.5|2764.3|2758.3|2763.5|2757.5|5
1652111210000|2022-05-09 15:46:50|2763|2757|2763|2757|2763.3|2757.3|2763|2757|3
1652111220000|2022-05-09 15:47:00|2763.3|2757.3|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|2
1652111230000|2022-05-09 15:47:10|2764|2758|2765.3|2759.3|2765.3|2759.3|2764|2758|4
1652111240000|2022-05-09 15:47:20|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1652111250000|2022-05-09 15:47:30|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|5
1652111260000|2022-05-09 15:47:40|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1652111290000|2022-05-09 15:48:10|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1652111350000|2022-05-09 15:49:10|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1652111370000|2022-05-09 15:49:30|2766|2760|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|4
1652111380000|2022-05-09 15:49:40|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1652111390000|2022-05-09 15:49:50|2765.5|2759.5|2764|2758|2765.5|2759.5|2764|2758|7
1652111400000|2022-05-09 15:50:00|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|3
1652111410000|2022-05-09 15:50:10|2764.5|2758.5|2764|2758|2764.5|2758.5|2764|2758|3
1652111430000|2022-05-09 15:50:30|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|4
1652111440000|2022-05-09 15:50:40|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1652111450000|2022-05-09 15:50:50|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.8|2758.8|5
1652111460000|2022-05-09 15:51:00|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764|2758|6
1652111470000|2022-05-09 15:51:10|2764.3|2758.3|2765|2759|2765.3|2759.3|2764.3|2758.3|6
1652111480000|2022-05-09 15:51:20|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1652111490000|2022-05-09 15:51:30|2764.8|2758.8|2765.3|2759.3|2765.3|2759.3|2764.3|2758.3|6
1652111500000|2022-05-09 15:51:40|2765.5|2759.5|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|3
1652111520000|2022-05-09 15:52:00|2765|2759|2764|2758|2765|2759|2764|2758|5
1652111540000|2022-05-09 15:52:20|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1652111550000|2022-05-09 15:52:30|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|3
1652111560000|2022-05-09 15:52:40|2764|2758|2763.8|2757.8|2764|2758|2763.5|2757.5|3
1652111570000|2022-05-09 15:52:50|2763.5|2757.5|2762|2756|2763.8|2757.8|2762|2756|4
1652111580000|2022-05-09 15:53:00|2761.8|2755.8|2762.5|2756.5|2762.5|2756.5|2761.5|2755.5|4
1652111590000|2022-05-09 15:53:10|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652111600000|2022-05-09 15:53:20|2763.3|2757.3|2764|2758|2764|2758|2763.3|2757.3|2
1652111630000|2022-05-09 15:53:50|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652111660000|2022-05-09 15:54:20|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1652111680000|2022-05-09 15:54:40|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652111710000|2022-05-09 15:55:10|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652111740000|2022-05-09 15:55:40|2763.5|2757.5|2763.3|2757.3|2763.5|2757.5|2763.3|2757.3|2
1652111750000|2022-05-09 15:55:50|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1652111770000|2022-05-09 15:56:10|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652111820000|2022-05-09 15:57:00|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1652111830000|2022-05-09 15:57:10|2762.3|2756.3|2761.5|2755.5|2762.3|2756.3|2761.5|2755.5|3
1652111850000|2022-05-09 15:57:30|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1652111870000|2022-05-09 15:57:50|2762.5|2756.5|2761.5|2755.5|2762.5|2756.5|2761.3|2755.3|4
1652111880000|2022-05-09 15:58:00|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1652111890000|2022-05-09 15:58:10|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652111910000|2022-05-09 15:58:30|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1652111920000|2022-05-09 15:58:40|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|3
1652111930000|2022-05-09 15:58:50|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1652111950000|2022-05-09 15:59:10|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760|2754|3
1652111980000|2022-05-09 15:59:40|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1652111990000|2022-05-09 15:59:50|2760|2754|2760|2754|2760|2754|2760|2754|1
1652112030000|2022-05-09 16:00:30|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1652112080000|2022-05-09 16:01:20|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652112090000|2022-05-09 16:01:30|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652112100000|2022-05-09 16:01:40|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|4
1652112110000|2022-05-09 16:01:50|2761|2755|2761.8|2755.8|2761.8|2755.8|2761|2755|3
1652112120000|2022-05-09 16:02:00|2762|2756|2762|2756|2762|2756|2761.8|2755.8|3
1652112200000|2022-05-09 16:03:20|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652112210000|2022-05-09 16:03:30|2762.5|2756.5|2763.3|2757.3|2763.3|2757.3|2762.3|2756.3|4
1652112230000|2022-05-09 16:03:50|2763|2757|2763|2757|2763|2757|2762.5|2756.5|3
1652112290000|2022-05-09 16:04:50|2763.3|2757.3|2762.3|2756.3|2763.3|2757.3|2762|2756|5
1652112300000|2022-05-09 16:05:00|2762.5|2756.5|2763|2757|2763|2757|2762.5|2756.5|2
1652112320000|2022-05-09 16:05:20|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652112330000|2022-05-09 16:05:30|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1652112340000|2022-05-09 16:05:40|2763.5|2757.5|2763.5|2757.5|2764|2758|2763.5|2757.5|5
1652112350000|2022-05-09 16:05:50|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652112370000|2022-05-09 16:06:10|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|8
1652112390000|2022-05-09 16:06:30|2764|2758|2764|2758|2764|2758|2764|2758|1
1652112400000|2022-05-09 16:06:40|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1652112420000|2022-05-09 16:07:00|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1652112430000|2022-05-09 16:07:10|2765.5|2759.5|2766|2760|2766.3|2760.3|2765.5|2759.5|6
1652112440000|2022-05-09 16:07:20|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1652112450000|2022-05-09 16:07:30|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1652112500000|2022-05-09 16:08:20|2766.5|2760.5|2765.8|2759.8|2766.5|2760.5|2765.8|2759.8|2
1652112530000|2022-05-09 16:08:50|2766.3|2760.3|2767.8|2761.8|2767.8|2761.8|2766.3|2760.3|6
1652112580000|2022-05-09 16:09:40|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1652112590000|2022-05-09 16:09:50|2768|2762|2768|2762|2768|2762|2768|2762|1
1652112600000|2022-05-09 16:10:00|2768.3|2762.3|2769|2763|2769|2763|2768.3|2762.3|5
1652112620000|2022-05-09 16:10:20|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1652112660000|2022-05-09 16:11:00|2770|2764|2772|2766|2772|2766|2770|2764|4
1652112670000|2022-05-09 16:11:10|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652112680000|2022-05-09 16:11:20|2771.5|2765.5|2771|2765|2771.5|2765.5|2771|2765|2
1652112690000|2022-05-09 16:11:30|2771.3|2765.3|2768.3|2762.3|2771.3|2765.3|2768.3|2762.3|3
1652112730000|2022-05-09 16:12:10|2768.5|2762.5|2769|2763|2769|2763|2768.3|2762.3|5
1652112740000|2022-05-09 16:12:20|2768.8|2762.8|2768.8|2762.8|2769|2763|2768.8|2762.8|3
1652112750000|2022-05-09 16:12:30|2769|2763|2768.8|2762.8|2769|2763|2768.8|2762.8|2
1652112760000|2022-05-09 16:12:40|2769|2763|2771|2765|2771|2765|2769|2763|2
1652112800000|2022-05-09 16:13:20|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652112830000|2022-05-09 16:13:50|2770|2764|2770.8|2764.8|2770.8|2764.8|2770|2764|2
1652112850000|2022-05-09 16:14:10|2771|2765|2771.3|2765.3|2771.5|2765.5|2771|2765|3
1652112860000|2022-05-09 16:14:20|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1652112890000|2022-05-09 16:14:50|2770.8|2764.8|2769.5|2763.5|2771|2765|2769.5|2763.5|6
1652112900000|2022-05-09 16:15:00|2769.3|2763.3|2765.5|2759.5|2769.3|2763.3|2765.5|2759.5|20
1652112910000|2022-05-09 16:15:10|2765.8|2759.8|2766|2760|2766.3|2760.3|2765.8|2759.8|6
1652112920000|2022-05-09 16:15:20|2766.3|2760.3|2768.3|2762.3|2768.3|2762.3|2765.8|2759.8|4
1652112930000|2022-05-09 16:15:30|2768.8|2762.8|2770|2764|2770|2764|2768.8|2762.8|2
1652112940000|2022-05-09 16:15:40|2771.5|2765.5|2769.8|2763.8|2771.5|2765.5|2769.8|2763.8|2
1652112950000|2022-05-09 16:15:50|2770|2764|2769.8|2763.8|2770.3|2764.3|2769.8|2763.8|6
1652112960000|2022-05-09 16:16:00|2770|2764|2770.3|2764.3|2770.5|2764.5|2770|2764|4
1652112970000|2022-05-09 16:16:10|2770|2764|2770|2764|2770.3|2764.3|2770|2764|3
1652113000000|2022-05-09 16:16:40|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770|2764|3
1652113010000|2022-05-09 16:16:50|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1652113020000|2022-05-09 16:17:00|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|2
1652113070000|2022-05-09 16:17:50|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1652113080000|2022-05-09 16:18:00|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|2
1652113130000|2022-05-09 16:18:50|2770.8|2764.8|2771.3|2765.3|2771.3|2765.3|2770.8|2764.8|3
1652113140000|2022-05-09 16:19:00|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652113160000|2022-05-09 16:19:20|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652113170000|2022-05-09 16:19:30|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652113190000|2022-05-09 16:19:50|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652113200000|2022-05-09 16:20:00|2771|2765|2771|2765|2771.3|2765.3|2771|2765|3
1652113210000|2022-05-09 16:20:10|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1652113240000|2022-05-09 16:20:40|2771.5|2765.5|2771|2765|2771.5|2765.5|2771|2765|2
1652113290000|2022-05-09 16:21:30|2770.8|2764.8|2770|2764|2770.8|2764.8|2770|2764|2
1652113300000|2022-05-09 16:21:40|2769.8|2763.8|2768.8|2762.8|2769.8|2763.8|2768.8|2762.8|6
1652113310000|2022-05-09 16:21:50|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|2
1652113340000|2022-05-09 16:22:20|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1652113350000|2022-05-09 16:22:30|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1652113360000|2022-05-09 16:22:40|2769.8|2763.8|2771|2765|2771|2765|2769.8|2763.8|7
1652113370000|2022-05-09 16:22:50|2770.8|2764.8|2771.3|2765.3|2771.3|2765.3|2770.8|2764.8|3
1652113380000|2022-05-09 16:23:00|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1652113390000|2022-05-09 16:23:10|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1652113400000|2022-05-09 16:23:20|2771|2765|2772|2766|2772|2766|2771|2765|4
1652113410000|2022-05-09 16:23:30|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652113420000|2022-05-09 16:23:40|2772.8|2766.8|2772.8|2766.8|2773|2767|2772.8|2766.8|3
1652113430000|2022-05-09 16:23:50|2773|2767|2773.5|2767.5|2774|2768|2772.8|2766.8|6
1652113440000|2022-05-09 16:24:00|2773.8|2767.8|2774.3|2768.3|2774.3|2768.3|2773.8|2767.8|3
1652113450000|2022-05-09 16:24:10|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652113530000|2022-05-09 16:25:30|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|2
1652113550000|2022-05-09 16:25:50|2774.8|2768.8|2774|2768|2774.8|2768.8|2774|2768|4
1652113560000|2022-05-09 16:26:00|2774.3|2768.3|2773.5|2767.5|2774.3|2768.3|2773|2767|3
1652113570000|2022-05-09 16:26:10|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|2
1652113610000|2022-05-09 16:26:50|2773|2767|2771|2765|2773|2767|2771|2765|5
1652113620000|2022-05-09 16:27:00|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1652113670000|2022-05-09 16:27:50|2770.8|2764.8|2768.8|2762.8|2770.8|2764.8|2768.5|2762.5|4
1652113680000|2022-05-09 16:28:00|2769|2763|2769|2763|2769|2763|2769|2763|1
1652113690000|2022-05-09 16:28:10|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1652113750000|2022-05-09 16:29:10|2770|2764|2770|2764|2770|2764|2770|2764|1
1652113760000|2022-05-09 16:29:20|2769.5|2763.5|2770.5|2764.5|2770.8|2764.8|2769.5|2763.5|5
1652113800000|2022-05-09 16:30:00|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1652113810000|2022-05-09 16:30:10|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1652113840000|2022-05-09 16:30:40|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1652113850000|2022-05-09 16:30:50|2770.3|2764.3|2770|2764|2770.3|2764.3|2770|2764|2
1652113870000|2022-05-09 16:31:10|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1652113880000|2022-05-09 16:31:20|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652113900000|2022-05-09 16:31:40|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|2
1652113910000|2022-05-09 16:31:50|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|2
1652113920000|2022-05-09 16:32:00|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|6
1652113940000|2022-05-09 16:32:20|2771|2765|2772|2766|2772|2766|2771|2765|3
1652114030000|2022-05-09 16:33:50|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652114040000|2022-05-09 16:34:00|2772|2766|2772|2766|2772.5|2766.5|2772|2766|4
1652114060000|2022-05-09 16:34:20|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1652114070000|2022-05-09 16:34:30|2772|2766|2772.3|2766.3|2772.5|2766.5|2772|2766|10
1652114080000|2022-05-09 16:34:40|2772.5|2766.5|2772|2766|2772.5|2766.5|2772|2766|3
1652114130000|2022-05-09 16:35:30|2771.8|2765.8|2771.3|2765.3|2771.8|2765.8|2771.3|2765.3|2
1652114140000|2022-05-09 16:35:40|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|2
1652114150000|2022-05-09 16:35:50|2770.3|2764.3|2770.3|2764.3|2770.5|2764.5|2770|2764|5
1652114160000|2022-05-09 16:36:00|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|2
1652114180000|2022-05-09 16:36:20|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|5
1652114200000|2022-05-09 16:36:40|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1652114210000|2022-05-09 16:36:50|2770.5|2764.5|2772.5|2766.5|2772.5|2766.5|2770.3|2764.3|5
1652114250000|2022-05-09 16:37:30|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652114270000|2022-05-09 16:37:50|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652114280000|2022-05-09 16:38:00|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652114300000|2022-05-09 16:38:20|2772|2766|2771.3|2765.3|2772|2766|2771.3|2765.3|4
1652114310000|2022-05-09 16:38:30|2771.5|2765.5|2771|2765|2771.5|2765.5|2771|2765|5
1652114320000|2022-05-09 16:38:40|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652114330000|2022-05-09 16:38:50|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652114340000|2022-05-09 16:39:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652114360000|2022-05-09 16:39:20|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1652114390000|2022-05-09 16:39:50|2772|2766|2771.3|2765.3|2772|2766|2771.3|2765.3|2
1652114410000|2022-05-09 16:40:10|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1652114420000|2022-05-09 16:40:20|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|3
1652114430000|2022-05-09 16:40:30|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652114450000|2022-05-09 16:40:50|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|2
1652114480000|2022-05-09 16:41:20|2770.5|2764.5|2770|2764|2770.8|2764.8|2770|2764|5
1652114490000|2022-05-09 16:41:30|2769.8|2763.8|2769|2763|2769.8|2763.8|2769|2763|2
1652114500000|2022-05-09 16:41:40|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1652114510000|2022-05-09 16:41:50|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1652114520000|2022-05-09 16:42:00|2770.5|2764.5|2770.5|2764.5|2771.3|2765.3|2770|2764|8
1652114530000|2022-05-09 16:42:10|2771|2765|2768.8|2762.8|2771|2765|2768.8|2762.8|7
1652114540000|2022-05-09 16:42:20|2769|2763|2769.3|2763.3|2769.5|2763.5|2769|2763|5
1652114550000|2022-05-09 16:42:30|2769|2763|2768.3|2762.3|2769|2763|2768.3|2762.3|2
1652114560000|2022-05-09 16:42:40|2768|2762|2766.5|2760.5|2768|2762|2766.5|2760.5|6
1652114580000|2022-05-09 16:43:00|2766.8|2760.8|2766.3|2760.3|2767|2761|2766.3|2760.3|4
1652114590000|2022-05-09 16:43:10|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2765.5|2759.5|12
1652114600000|2022-05-09 16:43:20|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1652114630000|2022-05-09 16:43:50|2765|2759|2764|2758|2765|2759|2764|2758|2
1652114640000|2022-05-09 16:44:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652114660000|2022-05-09 16:44:20|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|4
1652114670000|2022-05-09 16:44:30|2763.8|2757.8|2762.9|2756.9|2763.8|2757.8|2762.9|2756.9|4
1652114690000|2022-05-09 16:44:50|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.3|2756.3|3
1652114700000|2022-05-09 16:45:00|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1652114710000|2022-05-09 16:45:10|2763.3|2757.3|2764.5|2758.5|2764.5|2758.5|2763.3|2757.3|2
1652114720000|2022-05-09 16:45:20|2763.8|2757.8|2764.5|2758.5|2764.8|2758.8|2763.8|2757.8|3
1652114730000|2022-05-09 16:45:30|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652114740000|2022-05-09 16:45:40|2765|2759|2765|2759|2765|2759|2765|2759|1
1652114750000|2022-05-09 16:45:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652114760000|2022-05-09 16:46:00|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1652114780000|2022-05-09 16:46:20|2765|2759|2765|2759|2765|2759|2765|2759|1
1652114810000|2022-05-09 16:46:50|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|4
1652114820000|2022-05-09 16:47:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652114830000|2022-05-09 16:47:10|2764|2758|2764|2758|2764|2758|2764|2758|1
1652114840000|2022-05-09 16:47:20|2763.8|2757.8|2763|2757|2763.8|2757.8|2763|2757|2
1652114910000|2022-05-09 16:48:30|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652114940000|2022-05-09 16:49:00|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652114950000|2022-05-09 16:49:10|2764.8|2758.8|2765.8|2759.8|2765.8|2759.8|2764.8|2758.8|2
1652114960000|2022-05-09 16:49:20|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1652114970000|2022-05-09 16:49:30|2766|2760|2765.5|2759.5|2766|2760|2765.5|2759.5|2
1652114990000|2022-05-09 16:49:50|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|4
1652115000000|2022-05-09 16:50:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1652115020000|2022-05-09 16:50:20|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1652115030000|2022-05-09 16:50:30|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|3
1652115040000|2022-05-09 16:50:40|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|3
1652115070000|2022-05-09 16:51:10|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652115080000|2022-05-09 16:51:20|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1652115110000|2022-05-09 16:51:50|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652115120000|2022-05-09 16:52:00|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1652115160000|2022-05-09 16:52:40|2765|2759|2765|2759|2765|2759|2765|2759|1
1652115170000|2022-05-09 16:52:50|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1652115240000|2022-05-09 16:54:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652115250000|2022-05-09 16:54:10|2765|2759|2765.3|2759.3|2765.8|2759.8|2765|2759|5
1652115300000|2022-05-09 16:55:00|2765.5|2759.5|2765.4|2759.4|2765.5|2759.5|2765.4|2759.4|2
1652115320000|2022-05-09 16:55:20|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|1
1652115340000|2022-05-09 16:55:40|2765.1|2759.1|2765.6|2759.6|2765.6|2759.6|2765.1|2759.1|3
1652115350000|2022-05-09 16:55:50|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1652115370000|2022-05-09 16:56:10|2765.1|2759.1|2765.4|2759.4|2765.4|2759.4|2765.1|2759.1|2
1652115390000|2022-05-09 16:56:30|2764.1|2758.1|2763.6|2757.6|2764.1|2758.1|2763.6|2757.6|2
1652115400000|2022-05-09 16:56:40|2764.1|2758.1|2762.1|2756.1|2764.1|2758.1|2762.1|2756.1|2
1652115410000|2022-05-09 16:56:50|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1652115450000|2022-05-09 16:57:30|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1652115460000|2022-05-09 16:57:40|2760.9|2754.9|2760.1|2754.1|2760.9|2754.9|2760.1|2754.1|2
1652115470000|2022-05-09 16:57:50|2759.9|2753.9|2760.4|2754.4|2760.4|2754.4|2759.9|2753.9|2
1652115520000|2022-05-09 16:58:40|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1652115540000|2022-05-09 16:59:00|2760.4|2754.4|2761.1|2755.1|2761.1|2755.1|2760.4|2754.4|2
1652115550000|2022-05-09 16:59:10|2761.4|2755.4|2760.9|2754.9|2761.6|2755.6|2760.9|2754.9|9
1652115560000|2022-05-09 16:59:20|2761.4|2755.4|2760.9|2754.9|2761.4|2755.4|2760.9|2754.9|5
1652140920000|2022-05-10 00:02:00|2752.8|2746.8|2753|2747|2753.5|2747.5|2752.8|2746.8|4
1652140950000|2022-05-10 00:02:30|2752.8|2746.8|2752.3|2746.3|2752.8|2746.8|2752.3|2746.3|3
1652140990000|2022-05-10 00:03:10|2752|2746|2752.3|2746.3|2752.3|2746.3|2752|2746|2
1652141000000|2022-05-10 00:03:20|2752.5|2746.5|2753.5|2747.5|2754.3|2748.3|2752.5|2746.5|4
1652141010000|2022-05-10 00:03:30|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1652141040000|2022-05-10 00:04:00|2753.5|2747.5|2755.5|2749.5|2756|2750|2753.5|2747.5|6
1652141050000|2022-05-10 00:04:10|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1652141130000|2022-05-10 00:05:30|2755.5|2749.5|2754.5|2748.5|2755.5|2749.5|2754.5|2748.5|4
1652141170000|2022-05-10 00:06:10|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1652141200000|2022-05-10 00:06:40|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1652141210000|2022-05-10 00:06:50|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1652141220000|2022-05-10 00:07:00|2756|2750|2757.3|2751.3|2757.5|2751.5|2756|2750|3
1652141230000|2022-05-10 00:07:10|2756.5|2750.5|2757.5|2751.5|2757.5|2751.5|2756.5|2750.5|2
1652141250000|2022-05-10 00:07:30|2757|2751|2757|2751|2757|2751|2757|2751|1
1652141440000|2022-05-10 00:10:40|2756.8|2750.8|2755.5|2749.5|2756.8|2750.8|2755.5|2749.5|2
1652141450000|2022-05-10 00:10:50|2755.3|2749.3|2753.8|2747.8|2755.5|2749.5|2753.8|2747.8|9
1652141460000|2022-05-10 00:11:00|2754.3|2748.3|2753.8|2747.8|2754.5|2748.5|2753.8|2747.8|4
1652141480000|2022-05-10 00:11:20|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1652141490000|2022-05-10 00:11:30|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1652141680000|2022-05-10 00:14:40|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1652141690000|2022-05-10 00:14:50|2753|2747|2752.8|2746.8|2753|2747|2752.5|2746.5|6
1652141700000|2022-05-10 00:15:00|2752.5|2746.5|2752.3|2746.3|2752.5|2746.5|2752.3|2746.3|2
1652141720000|2022-05-10 00:15:20|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652141730000|2022-05-10 00:15:30|2750|2744|2748.3|2740.8|2750.3|2744.3|2748.3|2740.8|5
1652141740000|2022-05-10 00:15:40|2748|2740.5|2745.5|2739.5|2748|2740.8|2745.5|2739.5|8
1652141770000|2022-05-10 00:16:10|2745.3|2739.3|2744.8|2738.8|2745.3|2739.3|2744.8|2738.8|2
1652141800000|2022-05-10 00:16:40|2745|2739|2744.8|2738.8|2745.3|2739.3|2744.8|2738.8|5
1652141830000|2022-05-10 00:17:10|2745|2739|2745|2739|2745|2739|2744.8|2738.8|3
1652141840000|2022-05-10 00:17:20|2745.3|2739.3|2746|2740|2746.3|2740.3|2745.3|2739.3|3
1652141960000|2022-05-10 00:19:20|2745|2739|2744.3|2738.3|2745|2739|2744.3|2738.3|3
1652141970000|2022-05-10 00:19:30|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1652142290000|2022-05-10 00:24:50|2745|2739|2744.8|2738.8|2745|2739|2744.8|2738.8|2
1652142300000|2022-05-10 00:25:00|2746|2740|2746|2740|2746|2740|2746|2740|1
1652142310000|2022-05-10 00:25:10|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1652142330000|2022-05-10 00:25:30|2745.5|2739.5|2745|2739|2745.5|2739.5|2745|2739|2
1652142350000|2022-05-10 00:25:50|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1652142360000|2022-05-10 00:26:00|2745.8|2739.8|2746.5|2740.5|2746.5|2740.5|2745.8|2739.8|4
1652142370000|2022-05-10 00:26:10|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1652142380000|2022-05-10 00:26:20|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|3
1652142410000|2022-05-10 00:26:50|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1652142430000|2022-05-10 00:27:10|2746|2740|2745.5|2739.5|2746|2740|2745.5|2739.5|3
1652142440000|2022-05-10 00:27:20|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1652142450000|2022-05-10 00:27:30|2746|2740|2746|2740|2746|2740|2746|2740|1
1652142490000|2022-05-10 00:28:10|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1652142510000|2022-05-10 00:28:30|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1652142590000|2022-05-10 00:29:50|2745.8|2739.8|2746|2740|2746|2740|2745.8|2739.8|2
1652142690000|2022-05-10 00:31:30|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1652142760000|2022-05-10 00:32:40|2746.5|2740.5|2748.8|2742.8|2749|2743|2746.5|2740.5|3
1652142790000|2022-05-10 00:33:10|2749|2743|2749.5|2743.5|2750.3|2744.3|2749|2743|5
1652142800000|2022-05-10 00:33:20|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1652142840000|2022-05-10 00:34:00|2749.8|2743.8|2750.5|2744.5|2750.5|2744.5|2749.8|2743.8|2
1652142850000|2022-05-10 00:34:10|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1652142870000|2022-05-10 00:34:30|2751.3|2745.3|2752.3|2746.3|2753.8|2747.8|2751.3|2745.3|4
1652142880000|2022-05-10 00:34:40|2752|2746|2750.5|2744.5|2752|2746|2750.5|2744.5|2
1652142890000|2022-05-10 00:34:50|2750.3|2744.3|2750|2744|2750.3|2744.3|2749.8|2743.8|4
1652142930000|2022-05-10 00:35:30|2749.8|2743.8|2749.5|2743.5|2749.8|2743.8|2749.3|2743.3|10
1652142940000|2022-05-10 00:35:40|2749.3|2743.3|2750.3|2744.3|2750.3|2744.3|2749.3|2743.3|5
1652143100000|2022-05-10 00:38:20|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1652143280000|2022-05-10 00:41:20|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652143330000|2022-05-10 00:42:10|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1652143440000|2022-05-10 00:44:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652143500000|2022-05-10 00:45:00|2750|2744|2750|2744|2750|2744|2750|2744|1
1652143510000|2022-05-10 00:45:10|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652143560000|2022-05-10 00:46:00|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|3
1652143600000|2022-05-10 00:46:40|2750|2744|2750|2744|2750|2744|2750|2744|1
1652143730000|2022-05-10 00:48:50|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1652143760000|2022-05-10 00:49:20|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1652143770000|2022-05-10 00:49:30|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1652143800000|2022-05-10 00:50:00|2750|2744|2750|2744|2750|2744|2750|2744|1
1652143810000|2022-05-10 00:50:10|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652143840000|2022-05-10 00:50:40|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|2
1652143890000|2022-05-10 00:51:30|2750|2744|2750|2744|2750|2744|2750|2744|1
1652143920000|2022-05-10 00:52:00|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1652144090000|2022-05-10 00:54:50|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652144100000|2022-05-10 00:55:00|2750|2744|2750|2744|2750|2744|2750|2744|1
1652144110000|2022-05-10 00:55:10|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750|2744|3
1652144130000|2022-05-10 00:55:30|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|2
1652144200000|2022-05-10 00:56:40|2751|2745|2751|2745|2751|2745|2751|2745|1
1652144280000|2022-05-10 00:58:00|2750.8|2744.8|2750|2744|2750.8|2744.8|2750|2744|5
1652144290000|2022-05-10 00:58:10|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1652144330000|2022-05-10 00:58:50|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|8
1652144340000|2022-05-10 00:59:00|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|4
1652144350000|2022-05-10 00:59:10|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|5
1652144360000|2022-05-10 00:59:20|2750.5|2744.5|2750.3|2744.3|2750.5|2744.5|2750.3|2744.3|4
1652144400000|2022-05-10 01:00:00|2750.5|2744.5|2751.8|2745.8|2752.3|2746.3|2750.5|2744.5|7
1652144410000|2022-05-10 01:00:10|2751.5|2745.5|2751.8|2745.8|2751.8|2745.8|2751|2745|7
1652144420000|2022-05-10 01:00:20|2751.5|2745.5|2750.3|2744.3|2751.5|2745.5|2750.3|2744.3|4
1652144430000|2022-05-10 01:00:30|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|4
1652144450000|2022-05-10 01:00:50|2750|2744|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|3
1652144460000|2022-05-10 01:01:00|2750.5|2744.5|2751|2745|2751|2745|2750.5|2744.5|2
1652144480000|2022-05-10 01:01:20|2750.8|2744.8|2750.3|2744.3|2750.8|2744.8|2750.3|2744.3|2
1652144510000|2022-05-10 01:01:50|2751.3|2745.3|2752|2746|2752|2746|2751.3|2745.3|3
1652144520000|2022-05-10 01:02:00|2752.3|2746.3|2753.5|2747.5|2753.5|2747.5|2752.3|2746.3|3
1652144540000|2022-05-10 01:02:20|2753.8|2747.8|2753.8|2747.8|2754|2748|2753.8|2747.8|5
1652144550000|2022-05-10 01:02:30|2752.8|2746.8|2754|2748|2754.3|2748.3|2752.8|2746.8|7
1652144560000|2022-05-10 01:02:40|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1652144570000|2022-05-10 01:02:50|2752.8|2746.8|2752.8|2746.8|2753|2747|2752.8|2746.8|5
1652144580000|2022-05-10 01:03:00|2752.3|2746.3|2752.3|2746.3|2752.5|2746.5|2752|2746|5
1652144590000|2022-05-10 01:03:10|2752|2746|2752.3|2746.3|2752.3|2746.3|2751.8|2745.8|3
1652144610000|2022-05-10 01:03:30|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1652144630000|2022-05-10 01:03:50|2752|2746|2752|2746|2752|2746|2752|2746|1
1652144640000|2022-05-10 01:04:00|2751.8|2745.8|2750.3|2744.3|2752|2746|2750.3|2744.3|4
1652144650000|2022-05-10 01:04:10|2750|2744|2750|2744|2750|2744|2750|2744|1
1652144660000|2022-05-10 01:04:20|2749.8|2743.8|2748.5|2742.5|2749.8|2743.8|2748.5|2742.5|7
1652144670000|2022-05-10 01:04:30|2748.8|2742.8|2747.8|2741.8|2748.8|2742.8|2747.8|2741.8|7
1652144680000|2022-05-10 01:04:40|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|4
1652144690000|2022-05-10 01:04:50|2747|2741|2747.8|2741.8|2747.8|2741.8|2747|2741|2
1652144700000|2022-05-10 01:05:00|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|2
1652144710000|2022-05-10 01:05:10|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1652144730000|2022-05-10 01:05:30|2749|2743|2750.3|2744.3|2750.5|2744.5|2749|2743|4
1652144740000|2022-05-10 01:05:40|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1652144750000|2022-05-10 01:05:50|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652144770000|2022-05-10 01:06:10|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|2
1652144780000|2022-05-10 01:06:20|2750|2744|2750|2744|2750|2744|2750|2744|1
1652144790000|2022-05-10 01:06:30|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|2
1652144800000|2022-05-10 01:06:40|2749.8|2743.8|2749.8|2743.8|2750|2744|2749.8|2743.8|3
1652144810000|2022-05-10 01:06:50|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|2
1652144820000|2022-05-10 01:07:00|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|2
1652144830000|2022-05-10 01:07:10|2750|2744|2750|2744|2750|2744|2750|2744|1
1652144850000|2022-05-10 01:07:30|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|2
1652144880000|2022-05-10 01:08:00|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|2
1652144890000|2022-05-10 01:08:10|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1652144910000|2022-05-10 01:08:30|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1652144950000|2022-05-10 01:09:10|2749.3|2743.3|2747.8|2741.8|2749.3|2743.3|2747.8|2741.8|2
1652144970000|2022-05-10 01:09:30|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1652144980000|2022-05-10 01:09:40|2747.8|2741.8|2748|2742|2748|2742|2747.8|2741.8|2
1652144990000|2022-05-10 01:09:50|2748.3|2742.3|2750|2744|2750|2744|2748.3|2742.3|2
1652145070000|2022-05-10 01:11:10|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1652145080000|2022-05-10 01:11:20|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1652145090000|2022-05-10 01:11:30|2749.3|2743.3|2747.8|2741.8|2749.3|2743.3|2747.8|2741.8|5
1652145110000|2022-05-10 01:11:50|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|2
1652145120000|2022-05-10 01:12:00|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|2
1652145130000|2022-05-10 01:12:10|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|2
1652145200000|2022-05-10 01:13:20|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|2
1652145230000|2022-05-10 01:13:50|2748.3|2742.3|2748.3|2742.3|2748.5|2742.5|2748.3|2742.3|5
1652145240000|2022-05-10 01:14:00|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|1
1652145250000|2022-05-10 01:14:10|2748.3|2742.3|2748.3|2742.3|2748.5|2742.5|2748.3|2742.3|3
1652145260000|2022-05-10 01:14:20|2748|2742|2748.3|2742.3|2748.3|2742.3|2748|2742|2
1652145410000|2022-05-10 01:16:50|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|1
1652145490000|2022-05-10 01:18:10|2748.8|2742.8|2748.3|2742.3|2748.8|2742.8|2748.3|2742.3|2
1652145560000|2022-05-10 01:19:20|2748|2742|2748|2742|2748|2742|2748|2742|1
1652145590000|2022-05-10 01:19:50|2747.8|2741.8|2748|2742|2748|2742|2747.8|2741.8|2
1652145600000|2022-05-10 01:20:00|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2748|2742|3
1652145610000|2022-05-10 01:20:10|2748|2742|2748.3|2742.3|2748.3|2742.3|2748|2742|2
1652145670000|2022-05-10 01:21:10|2748|2742|2748.3|2742.3|2748.3|2742.3|2748|2742|2
1652145690000|2022-05-10 01:21:30|2748|2742|2748.3|2742.3|2748.3|2742.3|2748|2742|2
1652145700000|2022-05-10 01:21:40|2748|2742|2746.5|2740.5|2748|2742|2746.5|2740.5|2
1652145710000|2022-05-10 01:21:50|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|2
1652145720000|2022-05-10 01:22:00|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1652145780000|2022-05-10 01:23:00|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|2
1652145790000|2022-05-10 01:23:10|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|6
1652145800000|2022-05-10 01:23:20|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|6
1652145810000|2022-05-10 01:23:30|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|2
1652145820000|2022-05-10 01:23:40|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|6
1652145840000|2022-05-10 01:24:00|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1652145860000|2022-05-10 01:24:20|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|1
1652145870000|2022-05-10 01:24:30|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|2
1652145900000|2022-05-10 01:25:00|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|2
1652145910000|2022-05-10 01:25:10|2748|2742|2748|2742|2748|2742|2748|2742|1
1652145960000|2022-05-10 01:26:00|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1652145980000|2022-05-10 01:26:20|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|4
1652146050000|2022-05-10 01:27:30|2748|2742|2749.3|2743.3|2749.5|2743.5|2748|2742|3
1652146060000|2022-05-10 01:27:40|2749|2743|2749.8|2743.8|2749.8|2743.8|2748.3|2742.3|4
1652146100000|2022-05-10 01:28:20|2748.8|2742.8|2749|2743|2749.3|2743.3|2748.8|2742.8|3
1652146110000|2022-05-10 01:28:30|2749.3|2743.3|2749.8|2743.8|2749.8|2743.8|2749.3|2743.3|2
1652146140000|2022-05-10 01:29:00|2750|2744|2750|2744|2750.5|2744.5|2750|2744|5
1652146150000|2022-05-10 01:29:10|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|2
1652146190000|2022-05-10 01:29:50|2750.3|2744.3|2750.8|2744.8|2750.8|2744.8|2750.3|2744.3|2
1652146200000|2022-05-10 01:30:00|2750.5|2744.5|2750.3|2744.3|2750.5|2744.5|2750|2744|4
1652146230000|2022-05-10 01:30:30|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1652146300000|2022-05-10 01:31:40|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|2
1652146320000|2022-05-10 01:32:00|2751|2745|2751|2745|2751|2745|2751|2745|1
1652146330000|2022-05-10 01:32:10|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1652146370000|2022-05-10 01:32:50|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1652146400000|2022-05-10 01:33:20|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1652146410000|2022-05-10 01:33:30|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|3
1652146430000|2022-05-10 01:33:50|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1652146440000|2022-05-10 01:34:00|2751.3|2745.3|2750.3|2744.3|2751.3|2745.3|2749.8|2743.8|5
1652146450000|2022-05-10 01:34:10|2750|2744|2750|2744|2750|2744|2750|2744|1
1652146460000|2022-05-10 01:34:20|2750.3|2744.3|2751.3|2745.3|2751.3|2745.3|2750.3|2744.3|2
1652146480000|2022-05-10 01:34:40|2751|2745|2751.3|2745.3|2751.3|2745.3|2751|2745|2
1652146500000|2022-05-10 01:35:00|2751|2745|2751|2745|2751|2745|2751|2745|1
1652146510000|2022-05-10 01:35:10|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1652146530000|2022-05-10 01:35:30|2751|2745|2751|2745|2751|2745|2751|2745|1
1652146550000|2022-05-10 01:35:50|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1652146560000|2022-05-10 01:36:00|2751|2745|2751|2745|2751|2745|2751|2745|1
1652146570000|2022-05-10 01:36:10|2750.8|2744.8|2751|2745|2751|2745|2750.8|2744.8|2
1652146580000|2022-05-10 01:36:20|2750.8|2744.8|2748.3|2742.3|2750.8|2744.8|2748.3|2742.3|4
1652146600000|2022-05-10 01:36:40|2747.5|2741.5|2747.3|2741.3|2747.8|2741.8|2747.3|2741.3|4
1652146610000|2022-05-10 01:36:50|2747.5|2741.5|2748|2742|2748|2742|2747.5|2741.5|3
1652146640000|2022-05-10 01:37:20|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747.5|2741.5|2
1652146650000|2022-05-10 01:37:30|2747.8|2741.8|2748|2742|2748|2742|2747.8|2741.8|2
1652146660000|2022-05-10 01:37:40|2747.8|2741.8|2747.8|2741.8|2748|2742|2747.8|2741.8|3
1652146670000|2022-05-10 01:37:50|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1652146680000|2022-05-10 01:38:00|2747.3|2741.3|2746.4|2740.4|2747.3|2741.3|2746.3|2740.3|3
1652146690000|2022-05-10 01:38:10|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1652146700000|2022-05-10 01:38:20|2746.8|2740.8|2747|2741|2747.3|2741.3|2746.8|2740.8|3
1652146710000|2022-05-10 01:38:30|2747.3|2741.3|2747|2741|2747.3|2741.3|2747|2741|2
1652146720000|2022-05-10 01:38:40|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1652146730000|2022-05-10 01:38:50|2747|2741|2747.3|2741.3|2747.3|2741.3|2747|2741|4
1652146740000|2022-05-10 01:39:00|2747|2741|2747|2741|2747.3|2741.3|2746.5|2740.5|10
1652146750000|2022-05-10 01:39:10|2747.3|2741.3|2746.5|2740.5|2747.3|2741.3|2746.5|2740.5|3
1652146760000|2022-05-10 01:39:20|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1652146770000|2022-05-10 01:39:30|2745|2739|2745.3|2739.3|2745.3|2739.3|2745|2739|2
1652146790000|2022-05-10 01:39:50|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2745.8|2739.8|2
1652146800000|2022-05-10 01:40:00|2746|2740|2746|2740|2746|2740|2746|2740|1
1652146810000|2022-05-10 01:40:10|2744.8|2738.8|2745.6|2739.6|2746.5|2740.5|2744.8|2738.8|6
1652146820000|2022-05-10 01:40:20|2745.4|2739.4|2745.5|2739.5|2745.5|2739.5|2745.4|2739.4|2
1652146830000|2022-05-10 01:40:30|2745.8|2739.8|2746.5|2740.5|2746.5|2740.5|2745.5|2739.5|3
1652146840000|2022-05-10 01:40:40|2746|2740|2746|2740|2746.3|2740.3|2746|2740|3
1652146850000|2022-05-10 01:40:50|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|4
1652146860000|2022-05-10 01:41:00|2746.3|2740.3|2746.5|2740.5|2746.5|2740.5|2746|2740|4
1652146880000|2022-05-10 01:41:20|2746|2740|2746.5|2740.5|2746.5|2740.5|2746|2740|2
1652146890000|2022-05-10 01:41:30|2746.3|2740.3|2746.8|2740.8|2746.8|2740.8|2746|2740|4
1652146900000|2022-05-10 01:41:40|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1652146930000|2022-05-10 01:42:10|2746.3|2740.3|2746.3|2740.3|2746.5|2740.5|2746.3|2740.3|3
1652146940000|2022-05-10 01:42:20|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1652146950000|2022-05-10 01:42:30|2746.3|2740.3|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|2
1652146980000|2022-05-10 01:43:00|2746|2740|2746|2740|2746|2740|2746|2740|1
1652147010000|2022-05-10 01:43:30|2746.5|2740.5|2746.8|2740.8|2747.3|2741|2746.3|2740.3|4
1652147020000|2022-05-10 01:43:40|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1652147030000|2022-05-10 01:43:50|2747|2741|2747|2741|2747|2741|2747|2741|1
1652147050000|2022-05-10 01:44:10|2748.3|2742.3|2749.8|2743.8|2749.8|2743.8|2748.3|2742.3|3
1652147110000|2022-05-10 01:45:10|2750|2744|2750|2744|2750|2744|2750|2744|1
1652147120000|2022-05-10 01:45:20|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|2
1652147130000|2022-05-10 01:45:30|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|2
1652147150000|2022-05-10 01:45:50|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652147180000|2022-05-10 01:46:20|2750.5|2744.5|2751.3|2745.3|2751.3|2745.3|2750.5|2744.5|3
1652147190000|2022-05-10 01:46:30|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1652147240000|2022-05-10 01:47:20|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1652147320000|2022-05-10 01:48:40|2751|2745|2751|2745|2751|2745|2751|2745|1
1652147370000|2022-05-10 01:49:30|2751.3|2745.3|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|3
1652147380000|2022-05-10 01:49:40|2752.3|2746.3|2751.3|2745.3|2752.3|2746.3|2751.3|2745.3|2
1652147390000|2022-05-10 01:49:50|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1652147470000|2022-05-10 01:51:10|2751.5|2745.5|2750.3|2744.3|2751.5|2745.5|2750.3|2744.3|4
1652147480000|2022-05-10 01:51:20|2750.8|2744.8|2750.3|2744.3|2750.8|2744.8|2750.3|2744.3|3
1652147490000|2022-05-10 01:51:30|2750.5|2744.5|2754|2747.3|2754|2747.3|2750.5|2744.5|4
1652147500000|2022-05-10 01:51:40|2754.3|2747.5|2756.3|2750.3|2756.3|2750.3|2754.3|2747.5|4
1652147510000|2022-05-10 01:51:50|2756.8|2750.8|2757.3|2751.3|2758|2752|2756.8|2750.8|3
1652147520000|2022-05-10 01:52:00|2759.5|2753.5|2758|2752|2759.5|2753.5|2758|2752|2
1652147540000|2022-05-10 01:52:20|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1652147550000|2022-05-10 01:52:30|2757.8|2751.8|2758|2752|2758.3|2752.3|2757.8|2751.8|4
1652147620000|2022-05-10 01:53:40|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652147630000|2022-05-10 01:53:50|2758.5|2752.5|2758|2752|2758.5|2752.5|2758|2752|9
1652147670000|2022-05-10 01:54:30|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1652147680000|2022-05-10 01:54:40|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758|2752|4
1652147690000|2022-05-10 01:54:50|2758|2752|2758|2752|2758|2752|2758|2752|1
1652147700000|2022-05-10 01:55:00|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652147710000|2022-05-10 01:55:10|2759|2753|2760.8|2754.8|2761.3|2755.3|2759|2753|4
1652147720000|2022-05-10 01:55:20|2760|2754|2761|2755|2761|2755|2760|2754|6
1652147730000|2022-05-10 01:55:30|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652147740000|2022-05-10 01:55:40|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652147750000|2022-05-10 01:55:50|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.8|2753.8|3
1652147760000|2022-05-10 01:56:00|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652147770000|2022-05-10 01:56:10|2759|2753|2758.5|2752.5|2759|2753|2758.3|2752.3|5
1652147780000|2022-05-10 01:56:20|2758.8|2752.8|2759.5|2753.5|2759.5|2753.5|2758.8|2752.8|3
1652147790000|2022-05-10 01:56:30|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652147820000|2022-05-10 01:57:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1652147860000|2022-05-10 01:57:40|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1652147900000|2022-05-10 01:58:20|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652147950000|2022-05-10 01:59:10|2759|2753|2758.5|2752.5|2759|2753|2758.5|2752.5|3
1652148000000|2022-05-10 02:00:00|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.8|2752.8|5
1652148020000|2022-05-10 02:00:20|2758|2752|2759.3|2753|2759.3|2753|2757.5|2751.5|5
1652148030000|2022-05-10 02:00:30|2759|2752.9|2758.9|2752.9|2759|2752.9|2758.9|2752.9|2
1652148040000|2022-05-10 02:00:40|2759.3|2753|2757.8|2751.8|2759.3|2753|2757.8|2751.8|4
1652148050000|2022-05-10 02:00:50|2758|2752|2758|2752|2758|2752|2757.8|2751.8|3
1652148070000|2022-05-10 02:01:10|2758.5|2752.5|2759.3|2753.3|2759.3|2753.3|2758.5|2752.5|3
1652148100000|2022-05-10 02:01:40|2759.5|2753.5|2760.3|2754.3|2760.3|2754.3|2759.5|2753.5|2
1652148110000|2022-05-10 02:01:50|2760.8|2754.8|2761.5|2755.5|2761.5|2755.5|2760.8|2754.8|4
1652148130000|2022-05-10 02:02:10|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|3
1652148140000|2022-05-10 02:02:20|2762|2756|2761.8|2755.8|2762|2756|2761.8|2755.8|2
1652148150000|2022-05-10 02:02:30|2763.3|2757.3|2761.3|2755.3|2764.5|2758.5|2761.3|2755.3|3
1652148160000|2022-05-10 02:02:40|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1652148190000|2022-05-10 02:03:10|2760.8|2754.8|2760|2754|2760.8|2754.8|2760|2754|2
1652148200000|2022-05-10 02:03:20|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652148210000|2022-05-10 02:03:30|2760|2754|2761.5|2755.5|2761.5|2755.5|2760|2754|2
1652148220000|2022-05-10 02:03:40|2761|2755|2760.3|2754.3|2761|2755|2760.3|2754.3|2
1652148230000|2022-05-10 02:03:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652148250000|2022-05-10 02:04:10|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760|2754|4
1652148310000|2022-05-10 02:05:10|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1652148320000|2022-05-10 02:05:20|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2759|2753|5
1652148330000|2022-05-10 02:05:30|2760|2754|2758.5|2752.5|2760|2754|2758.5|2752.5|3
1652148340000|2022-05-10 02:05:40|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1652148360000|2022-05-10 02:06:00|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1652148380000|2022-05-10 02:06:20|2759|2753|2758.8|2752.8|2759.8|2753.8|2758.8|2752.8|6
1652148390000|2022-05-10 02:06:30|2759|2753|2760.3|2754.3|2760.3|2754.3|2759|2753|3
1652148400000|2022-05-10 02:06:40|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652148410000|2022-05-10 02:06:50|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652148420000|2022-05-10 02:07:00|2760|2754|2760|2754|2760|2754|2760|2754|1
1652148430000|2022-05-10 02:07:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652148440000|2022-05-10 02:07:20|2760|2754|2760|2754|2760|2754|2760|2754|1
1652148470000|2022-05-10 02:07:50|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1652148480000|2022-05-10 02:08:00|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|3
1652148490000|2022-05-10 02:08:10|2760.5|2754.5|2760|2754|2760.5|2754.5|2760|2754|3
1652148500000|2022-05-10 02:08:20|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|7
1652148510000|2022-05-10 02:08:30|2760.3|2754.3|2759|2753|2760.3|2754.3|2759|2753|3
1652148530000|2022-05-10 02:08:50|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|2
1652148560000|2022-05-10 02:09:20|2759|2753|2758.3|2752.3|2759|2753|2758.3|2752.3|3
1652148570000|2022-05-10 02:09:30|2758.8|2752.8|2757.3|2751.3|2758.8|2752.8|2757.3|2751.3|2
1652148580000|2022-05-10 02:09:40|2757.5|2751.5|2758.5|2752.5|2758.5|2752.5|2757.5|2751.5|2
1652148590000|2022-05-10 02:09:50|2758|2752|2758.8|2752.8|2758.8|2752.8|2758|2752|2
1652148600000|2022-05-10 02:10:00|2758.5|2752.5|2759|2753|2759|2753|2758.5|2752.5|4
1652148610000|2022-05-10 02:10:10|2759.3|2753.3|2760.8|2754.8|2760.8|2754.8|2759.3|2753.3|4
1652148620000|2022-05-10 02:10:20|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652148630000|2022-05-10 02:10:30|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652148650000|2022-05-10 02:10:50|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|4
1652148660000|2022-05-10 02:11:00|2761|2755|2761|2755|2761.3|2755.3|2761|2755|3
1652148670000|2022-05-10 02:11:10|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1652148680000|2022-05-10 02:11:20|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652148690000|2022-05-10 02:11:30|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759|2753|3
1652148700000|2022-05-10 02:11:40|2760|2754|2760|2754|2760|2754|2760|2754|1
1652148720000|2022-05-10 02:12:00|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1652148780000|2022-05-10 02:13:00|2760.3|2754.3|2759.5|2753.5|2760.3|2754.3|2759.5|2753.5|3
1652148790000|2022-05-10 02:13:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652148800000|2022-05-10 02:13:20|2759.5|2753.5|2758.5|2752.5|2759.8|2753.8|2758.5|2752.5|3
1652148810000|2022-05-10 02:13:30|2758.8|2752.8|2760|2754|2760|2754|2758.8|2752.8|4
1652148860000|2022-05-10 02:14:20|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759|2753|4
1652148910000|2022-05-10 02:15:10|2758.3|2752.3|2757.5|2751.5|2758.3|2752.3|2757.5|2751.5|2
1652148930000|2022-05-10 02:15:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652148940000|2022-05-10 02:15:40|2757.5|2751.5|2756.5|2750.5|2757.5|2751.5|2756.5|2750.5|4
1652148950000|2022-05-10 02:15:50|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1652149150000|2022-05-10 02:19:10|2758|2752|2758|2752|2758|2752|2758|2752|1
1652149160000|2022-05-10 02:19:20|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1652149220000|2022-05-10 02:20:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652149230000|2022-05-10 02:20:30|2758.5|2752.5|2760.8|2754.8|2760.8|2754.8|2758.5|2752.5|4
1652149290000|2022-05-10 02:21:30|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652149300000|2022-05-10 02:21:40|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|2
1652149310000|2022-05-10 02:21:50|2761|2755|2761.8|2755.8|2761.8|2755.8|2761|2755|3
1652149320000|2022-05-10 02:22:00|2763|2757|2764|2758|2764|2758|2763|2757|2
1652149330000|2022-05-10 02:22:10|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2764|2758|3
1652149350000|2022-05-10 02:22:30|2765|2759|2764.5|2758.5|2766|2760|2763.3|2757.3|10
1652149360000|2022-05-10 02:22:40|2764.3|2758.3|2764.5|2758.5|2765|2759|2763.5|2757.5|6
1652149370000|2022-05-10 02:22:50|2764.8|2758.8|2765|2759|2765.8|2759.8|2762.5|2756.5|15
1652149380000|2022-05-10 02:23:00|2761|2755|2764.8|2758.8|2764.8|2758.8|2761|2755|11
1652149390000|2022-05-10 02:23:10|2764.5|2758.5|2764.5|2758.5|2765|2759|2764.3|2758.3|8
1652149400000|2022-05-10 02:23:20|2764.3|2758.3|2764.1|2758.1|2765|2759|2763.3|2757.3|9
1652149410000|2022-05-10 02:23:30|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1652149420000|2022-05-10 02:23:40|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652149430000|2022-05-10 02:23:50|2763.8|2757.8|2763.8|2757.8|2765|2759|2763.3|2757.3|7
1652149450000|2022-05-10 02:24:10|2763.5|2757.5|2764.8|2758.8|2764.8|2758.8|2763.5|2757.5|5
1652149470000|2022-05-10 02:24:30|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1652149490000|2022-05-10 02:24:50|2764.8|2758.8|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|3
1652149500000|2022-05-10 02:25:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652149510000|2022-05-10 02:25:10|2765.8|2759.8|2767.8|2761.8|2768|2762|2765.8|2759.8|4
1652149530000|2022-05-10 02:25:30|2768|2762|2768.5|2762.5|2768.5|2762.5|2768|2762|5
1652149540000|2022-05-10 02:25:40|2768.3|2762.3|2768|2762|2768.8|2762.8|2768|2762|5
1652149590000|2022-05-10 02:26:30|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1652149620000|2022-05-10 02:27:00|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1652149630000|2022-05-10 02:27:10|2769|2763|2769.3|2763.3|2769.3|2763.3|2768.5|2762.5|4
1652149640000|2022-05-10 02:27:20|2768.5|2762.5|2769.3|2763.3|2769.5|2763.5|2768.5|2762.5|4
1652149650000|2022-05-10 02:27:30|2769|2763|2768.8|2762.8|2769|2763|2768.5|2762.5|9
1652149680000|2022-05-10 02:28:00|2769.3|2763.3|2770.5|2764.5|2770.5|2764.5|2768.8|2762.8|6
1652149690000|2022-05-10 02:28:10|2770.3|2764.3|2771.8|2765.8|2772.3|2766.3|2770|2764|11
1652149740000|2022-05-10 02:29:00|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652149750000|2022-05-10 02:29:10|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652149760000|2022-05-10 02:29:20|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652149810000|2022-05-10 02:30:10|2772|2766|2772|2766|2772|2766|2772|2766|1
1652149820000|2022-05-10 02:30:20|2772.3|2766.3|2773.3|2767.3|2773.3|2767.3|2772.3|2766.3|2
1652149860000|2022-05-10 02:31:00|2773.5|2767.5|2776.5|2770.5|2776.8|2770.8|2773.5|2767.5|4
1652149870000|2022-05-10 02:31:10|2776.3|2770.3|2775.5|2769.5|2776.3|2770.3|2775.5|2769.5|2
1652149880000|2022-05-10 02:31:20|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1652149890000|2022-05-10 02:31:30|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1652149900000|2022-05-10 02:31:40|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1652149930000|2022-05-10 02:32:10|2775.3|2769.3|2774.8|2768.8|2775.3|2769.3|2774.8|2768.8|3
1652149990000|2022-05-10 02:33:10|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652150090000|2022-05-10 02:34:50|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|2
1652150160000|2022-05-10 02:36:00|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|2
1652150170000|2022-05-10 02:36:10|2774.3|2768.3|2771.3|2765.3|2774.3|2768.3|2771.3|2765.3|3
1652150180000|2022-05-10 02:36:20|2771|2765|2771|2765|2771|2765|2771|2765|1
1652150190000|2022-05-10 02:36:30|2771.3|2765.3|2771.8|2765.8|2771.8|2765.8|2771.3|2765.3|2
1652150240000|2022-05-10 02:37:20|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|8
1652150260000|2022-05-10 02:37:40|2771.5|2765.5|2770.5|2764.5|2771.5|2765.5|2770.5|2764.5|2
1652150270000|2022-05-10 02:37:50|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652150280000|2022-05-10 02:38:00|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|2
1652150290000|2022-05-10 02:38:10|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|2
1652150320000|2022-05-10 02:38:40|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652150330000|2022-05-10 02:38:50|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1652150340000|2022-05-10 02:39:00|2771.8|2765.8|2773.8|2767.8|2773.8|2767.8|2771.5|2765.5|7
1652150370000|2022-05-10 02:39:30|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1652150390000|2022-05-10 02:39:50|2774.5|2768.5|2773.8|2767.8|2774.5|2768.5|2773.8|2767.8|2
1652150400000|2022-05-10 02:40:00|2774|2768|2774.3|2768.3|2774.3|2768.3|2774|2768|2
1652150410000|2022-05-10 02:40:10|2774|2768|2774|2768|2774.3|2768.3|2773.3|2767.3|7
1652150420000|2022-05-10 02:40:20|2773.8|2767.8|2774.8|2768.8|2774.8|2768.8|2773.5|2767.5|6
1652150430000|2022-05-10 02:40:30|2774.3|2768.3|2773.8|2767.8|2774.3|2768.3|2773.8|2767.8|3
1652150440000|2022-05-10 02:40:40|2774.3|2768.3|2772.8|2766.8|2774.3|2768.3|2772.5|2766.5|8
1652150450000|2022-05-10 02:40:50|2772.5|2766.5|2772.5|2766.5|2773.3|2767.3|2772.5|2766.5|6
1652150460000|2022-05-10 02:41:00|2773|2767|2773|2767|2773|2767|2773|2767|1
1652150470000|2022-05-10 02:41:10|2773.3|2767.3|2773|2767|2773.3|2767.3|2773|2767|2
1652150480000|2022-05-10 02:41:20|2772.3|2766.3|2771.8|2765.8|2772.3|2766.3|2771.8|2765.8|2
1652150490000|2022-05-10 02:41:30|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1652150500000|2022-05-10 02:41:40|2771.3|2765.3|2771|2765|2771.8|2765.8|2771|2765|5
1652150510000|2022-05-10 02:41:50|2771.5|2765.5|2771.5|2765.5|2771.8|2765.8|2771.3|2765.3|8
1652150520000|2022-05-10 02:42:00|2771|2765|2771.5|2765.5|2771.8|2765.8|2771|2765|4
1652150530000|2022-05-10 02:42:10|2771.8|2765.8|2769.3|2763.3|2771.8|2765.8|2769.3|2763.3|3
1652150540000|2022-05-10 02:42:20|2770|2764|2769.8|2763.8|2770|2764|2769.8|2763.8|2
1652150560000|2022-05-10 02:42:40|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|3
1652150570000|2022-05-10 02:42:50|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769|2763|3
1652150600000|2022-05-10 02:43:20|2769.3|2763.3|2769.8|2763.8|2769.8|2763.8|2769|2763|5
1652150610000|2022-05-10 02:43:30|2770.3|2764.3|2769.8|2763.8|2770.3|2764.3|2769.8|2763.8|3
1652150620000|2022-05-10 02:43:40|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|3
1652150630000|2022-05-10 02:43:50|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1652150640000|2022-05-10 02:44:00|2769.8|2763.8|2770|2764|2770|2764|2769|2763|3
1652150680000|2022-05-10 02:44:40|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1652150690000|2022-05-10 02:44:50|2771|2765|2772|2766|2772|2766|2771|2765|4
1652150720000|2022-05-10 02:45:20|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652150730000|2022-05-10 02:45:30|2771.8|2765.8|2771.8|2765.8|2772|2766|2771.8|2765.8|3
1652150740000|2022-05-10 02:45:40|2771|2765|2770.3|2764.3|2771|2765|2770|2764|4
1652150750000|2022-05-10 02:45:50|2770|2764|2770|2764|2770.3|2764.3|2770|2764|3
1652150760000|2022-05-10 02:46:00|2770.3|2764.3|2771.5|2765.5|2771.5|2765.5|2770.3|2764.3|4
1652150780000|2022-05-10 02:46:20|2771|2765|2770.5|2764.5|2771|2765|2770.5|2764.5|2
1652150800000|2022-05-10 02:46:40|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652150810000|2022-05-10 02:46:50|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652150820000|2022-05-10 02:47:00|2772|2766|2773.8|2767.8|2773.8|2767.8|2772|2766|2
1652150830000|2022-05-10 02:47:10|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|2
1652150850000|2022-05-10 02:47:30|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1652150860000|2022-05-10 02:47:40|2774|2768|2774.3|2768.3|2774.3|2768.3|2774|2768|2
1652150910000|2022-05-10 02:48:30|2774|2768|2774|2768|2774|2768|2774|2768|1
1652150920000|2022-05-10 02:48:40|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1652150980000|2022-05-10 02:49:40|2774|2768|2774|2768|2774|2768|2774|2768|1
1652151000000|2022-05-10 02:50:00|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1652151020000|2022-05-10 02:50:20|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1652151040000|2022-05-10 02:50:40|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652151080000|2022-05-10 02:51:20|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|2
1652151090000|2022-05-10 02:51:30|2774.8|2768.8|2775|2769|2775|2769|2774.5|2768.5|3
1652151110000|2022-05-10 02:51:50|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1652151120000|2022-05-10 02:52:00|2774.5|2768.5|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|3
1652151130000|2022-05-10 02:52:10|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1652151180000|2022-05-10 02:53:00|2774|2768|2773.5|2767.5|2774|2768|2773.5|2767.5|3
1652151190000|2022-05-10 02:53:10|2773.8|2767.8|2774.3|2768.3|2775.5|2769.5|2773.8|2767.8|7
1652151210000|2022-05-10 02:53:30|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|2
1652151220000|2022-05-10 02:53:40|2775.3|2769.3|2774.8|2768.8|2775.8|2769.8|2774.8|2768.8|5
1652151240000|2022-05-10 02:54:00|2775|2769|2775|2769|2775|2769|2775|2769|1
1652151250000|2022-05-10 02:54:10|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1652151270000|2022-05-10 02:54:30|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|2
1652151300000|2022-05-10 02:55:00|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652151310000|2022-05-10 02:55:10|2775|2769|2775|2769|2775|2769|2775|2769|1
1652151320000|2022-05-10 02:55:20|2775.8|2769.8|2775.3|2769.3|2775.8|2769.8|2775.3|2769.3|3
1652151340000|2022-05-10 02:55:40|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|2
1652151350000|2022-05-10 02:55:50|2772.3|2766.3|2771.8|2765.8|2772.3|2766.3|2771.8|2765.8|2
1652151360000|2022-05-10 02:56:00|2773.3|2766.5|2772.8|2766.5|2773.3|2766.5|2772.8|2766.5|2
1652151380000|2022-05-10 02:56:20|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1652151420000|2022-05-10 02:57:00|2773.8|2767.8|2774|2768|2774.3|2768.3|2773.8|2767.8|3
1652151430000|2022-05-10 02:57:10|2774.5|2768.5|2775|2769|2775.5|2769.5|2774.5|2768.5|6
1652151440000|2022-05-10 02:57:20|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1652151460000|2022-05-10 02:57:40|2775.8|2769.8|2776|2770|2776|2770|2775.8|2769.8|2
1652151480000|2022-05-10 02:58:00|2776.3|2770.3|2776|2770|2776.3|2770.3|2776|2770|2
1652151490000|2022-05-10 02:58:10|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1652151500000|2022-05-10 02:58:20|2776.5|2770.5|2779.3|2773.3|2779.3|2773.3|2776.5|2770.5|3
1652151510000|2022-05-10 02:58:30|2779|2773|2779|2773|2779|2773|2779|2773|1
1652151520000|2022-05-10 02:58:40|2779.3|2773.3|2779.3|2773.3|2779.8|2773.8|2779.3|2773.3|4
1652151540000|2022-05-10 02:59:00|2779|2773|2779|2773|2779|2773|2779|2773|1
1652151560000|2022-05-10 02:59:20|2778.8|2772.8|2778.3|2772.3|2778.8|2772.8|2778.3|2772.3|5
1652151570000|2022-05-10 02:59:30|2779.5|2773.5|2778.5|2772.5|2779.5|2773.5|2778.5|2772.5|3
1652151580000|2022-05-10 02:59:40|2778.3|2772.3|2778.5|2772.5|2778.5|2772.5|2778.3|2772.3|2
1652151600000|2022-05-10 03:00:00|2778.3|2772.3|2778.5|2772.5|2778.8|2772.8|2778.3|2772.3|6
1652151610000|2022-05-10 03:00:10|2779.5|2773.5|2778|2772|2779.5|2773.5|2778|2772|2
1652151630000|2022-05-10 03:00:30|2777.8|2771.8|2777.5|2771.5|2777.8|2771.8|2777.5|2771.5|2
1652151640000|2022-05-10 03:00:40|2777.8|2771.8|2777.5|2771.5|2777.8|2771.8|2777.5|2771.5|2
1652151650000|2022-05-10 03:00:50|2777|2771|2777.5|2771.5|2777.5|2771.5|2776.5|2770.5|5
1652151670000|2022-05-10 03:01:10|2779|2773|2779.5|2773.5|2779.5|2773.5|2779|2773|2
1652151690000|2022-05-10 03:01:30|2778.8|2772.5|2779|2773|2779.1|2773.1|2778.8|2772.5|4
1652151700000|2022-05-10 03:01:40|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1652151710000|2022-05-10 03:01:50|2779|2773|2781.3|2775.3|2781.3|2775.3|2779|2773|3
1652151720000|2022-05-10 03:02:00|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1652151730000|2022-05-10 03:02:10|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1652151780000|2022-05-10 03:03:00|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1652151820000|2022-05-10 03:03:40|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|2
1652151830000|2022-05-10 03:03:50|2780.5|2774.5|2780.8|2774.8|2780.8|2774.8|2780.5|2774.5|2
1652151840000|2022-05-10 03:04:00|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1652151850000|2022-05-10 03:04:10|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|6
1652151860000|2022-05-10 03:04:20|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|2
1652151890000|2022-05-10 03:04:50|2781|2775|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|5
1652151900000|2022-05-10 03:05:00|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1652151910000|2022-05-10 03:05:10|2781|2775|2781|2775|2781.3|2775.3|2781|2775|5
1652151920000|2022-05-10 03:05:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781|2775|5
1652151930000|2022-05-10 03:05:30|2783.5|2776|2784.8|2777.5|2784.8|2777.5|2783.5|2776|2
1652151940000|2022-05-10 03:05:40|2785|2777.8|2786|2780|2786|2780|2785|2777.8|3
1652151950000|2022-05-10 03:05:50|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1652151960000|2022-05-10 03:06:00|2785.3|2779.3|2784.8|2778.8|2785.3|2779.3|2784.8|2778.8|2
1652151980000|2022-05-10 03:06:20|2784.5|2778.5|2782.8|2776.8|2784.5|2778.5|2782.5|2776.5|6
1652152000000|2022-05-10 03:06:40|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1652152010000|2022-05-10 03:06:50|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1652152020000|2022-05-10 03:07:00|2782|2776|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|4
1652152050000|2022-05-10 03:07:30|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1652152060000|2022-05-10 03:07:40|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1652152080000|2022-05-10 03:08:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1652152090000|2022-05-10 03:08:10|2782.8|2776.8|2782.8|2776.8|2783|2777|2782.8|2776.8|13
1652152100000|2022-05-10 03:08:20|2783|2777|2783.3|2777.3|2783.3|2777.3|2782.8|2776.8|4
1652152160000|2022-05-10 03:09:20|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1652152200000|2022-05-10 03:10:00|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1652152250000|2022-05-10 03:10:50|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1652152260000|2022-05-10 03:11:00|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1652152270000|2022-05-10 03:11:10|2782|2776|2780.8|2774.8|2782|2776|2780.8|2774.8|2
1652152280000|2022-05-10 03:11:20|2781|2775|2781.5|2775.5|2781.5|2775.5|2781|2775|2
1652152290000|2022-05-10 03:11:30|2781.8|2775.8|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|2
1652152300000|2022-05-10 03:11:40|2781.8|2775.8|2781|2775|2781.8|2775.8|2781|2775|3
1652152310000|2022-05-10 03:11:50|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|8
1652152330000|2022-05-10 03:12:10|2780.3|2774.3|2779.3|2773.3|2780.3|2774.3|2779.3|2773.3|3
1652152400000|2022-05-10 03:13:20|2779.8|2773.8|2780.8|2774.8|2781.5|2775.5|2779.8|2773.8|3
1652152430000|2022-05-10 03:13:50|2781|2775|2781|2775|2781.3|2775.3|2780.8|2774.8|5
1652152440000|2022-05-10 03:14:00|2781.3|2775.3|2781.5|2775.5|2782.3|2776.3|2781|2775|9
1652152450000|2022-05-10 03:14:10|2780.8|2774.8|2781.8|2775.8|2782|2776|2780.8|2774.8|5
1652152490000|2022-05-10 03:14:50|2781.3|2775.3|2780.5|2774.5|2781.3|2775.3|2780.5|2774.5|2
1652152500000|2022-05-10 03:15:00|2780.8|2774.8|2781|2775|2781.5|2775.5|2780.8|2774.8|5
1652152510000|2022-05-10 03:15:10|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1652152520000|2022-05-10 03:15:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1652152570000|2022-05-10 03:16:10|2781|2775|2778.3|2772.3|2781|2775|2778.3|2772.3|4
1652152580000|2022-05-10 03:16:20|2778|2772|2777.8|2771.8|2778|2772|2777.8|2771.8|2
1652152620000|2022-05-10 03:17:00|2777.5|2771.5|2775|2769|2777.5|2771.5|2775|2769|7
1652152630000|2022-05-10 03:17:10|2775.3|2769.3|2775|2769|2775.5|2769.5|2775|2769|4
1652152640000|2022-05-10 03:17:20|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652152650000|2022-05-10 03:17:30|2774.3|2768.3|2773.8|2767.8|2774.3|2768.3|2773.8|2767.8|2
1652152660000|2022-05-10 03:17:40|2774.5|2768.5|2771.3|2765.3|2774.5|2768.5|2771.3|2765.3|4
1652152690000|2022-05-10 03:18:10|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1652152710000|2022-05-10 03:18:30|2772.3|2766.3|2771.3|2765.3|2772.3|2766.3|2771.3|2765.3|3
1652152720000|2022-05-10 03:18:40|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1652152730000|2022-05-10 03:18:50|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652152760000|2022-05-10 03:19:20|2771.5|2765.5|2771|2765|2771.5|2765.5|2771|2765|2
1652152770000|2022-05-10 03:19:30|2770.5|2764.5|2772|2766|2772|2766|2769|2763|5
1652152780000|2022-05-10 03:19:40|2771.8|2765.8|2771|2765|2771.8|2765.8|2771|2765|2
1652152830000|2022-05-10 03:20:30|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|2
1652152840000|2022-05-10 03:20:40|2771|2765|2771|2765|2772|2766|2771|2765|3
1652152850000|2022-05-10 03:20:50|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652152900000|2022-05-10 03:21:40|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|2
1652152910000|2022-05-10 03:21:50|2770.5|2764.5|2771|2765|2771|2765|2770.5|2764.5|3
1652152920000|2022-05-10 03:22:00|2771.3|2765.3|2770.5|2764.5|2771.3|2765.3|2770.5|2764.5|2
1652152940000|2022-05-10 03:22:20|2770.8|2764.8|2769|2762|2770.8|2764.8|2769|2762|3
1652152950000|2022-05-10 03:22:30|2766.8|2760.3|2765|2759|2766.8|2760.3|2765|2759|4
1652152960000|2022-05-10 03:22:40|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|3
1652152970000|2022-05-10 03:22:50|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652152990000|2022-05-10 03:23:10|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652153000000|2022-05-10 03:23:20|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652153020000|2022-05-10 03:23:40|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652153030000|2022-05-10 03:23:50|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1652153050000|2022-05-10 03:24:10|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1652153060000|2022-05-10 03:24:20|2762.5|2756.5|2762|2756|2762.5|2756.5|2761.8|2755.8|4
1652153080000|2022-05-10 03:24:40|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652153100000|2022-05-10 03:25:00|2762.5|2756.5|2763|2757|2763|2757|2762.5|2756.5|3
1652153110000|2022-05-10 03:25:10|2763.3|2757.3|2764.5|2758.5|2764.8|2758.8|2763.3|2757.3|7
1652153120000|2022-05-10 03:25:20|2764.3|2758.3|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|3
1652153130000|2022-05-10 03:25:30|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652153140000|2022-05-10 03:25:40|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1652153150000|2022-05-10 03:25:50|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764|2758|3
1652153160000|2022-05-10 03:26:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|7
1652153170000|2022-05-10 03:26:10|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|8
1652153180000|2022-05-10 03:26:20|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1652153190000|2022-05-10 03:26:30|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1652153200000|2022-05-10 03:26:40|2764.3|2758.3|2764.8|2758.8|2765|2759|2764|2758|7
1652153220000|2022-05-10 03:27:00|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|4
1652153240000|2022-05-10 03:27:20|2764.5|2758.5|2764|2758|2764.8|2758.8|2764|2758|5
1652153250000|2022-05-10 03:27:30|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1652153260000|2022-05-10 03:27:40|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652153290000|2022-05-10 03:28:10|2763.5|2757.5|2762.5|2756.5|2763.5|2757.5|2762.5|2756.5|2
1652153300000|2022-05-10 03:28:20|2761.5|2755.5|2763|2757|2763|2757|2761.5|2755.5|2
1652153350000|2022-05-10 03:29:10|2763.5|2757.5|2764.3|2758.3|2764.3|2758.3|2763.5|2757.5|2
1652153360000|2022-05-10 03:29:20|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1652153390000|2022-05-10 03:29:50|2764.5|2758.5|2765.8|2759.8|2765.8|2759.8|2764.5|2758.5|3
1652153400000|2022-05-10 03:30:00|2766|2760|2766|2760|2766.3|2760.3|2766|2760|3
1652153440000|2022-05-10 03:30:40|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|2
1652153450000|2022-05-10 03:30:50|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1652153530000|2022-05-10 03:32:10|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1652153600000|2022-05-10 03:33:20|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|4
1652153610000|2022-05-10 03:33:30|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1652153620000|2022-05-10 03:33:40|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1652153650000|2022-05-10 03:34:10|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1652153690000|2022-05-10 03:34:50|2766|2760|2766|2760|2766|2760|2766|2760|1
1652153700000|2022-05-10 03:35:00|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1652153710000|2022-05-10 03:35:10|2766|2760|2764.8|2758.8|2766.3|2760.3|2764.8|2758.8|4
1652153720000|2022-05-10 03:35:20|2764.5|2758.5|2764|2758|2764.5|2758.5|2764|2758|2
1652153740000|2022-05-10 03:35:40|2763.8|2757.8|2762.3|2756.3|2763.8|2757.8|2762.3|2756.3|2
1652153750000|2022-05-10 03:35:50|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1652153770000|2022-05-10 03:36:10|2762|2756|2761.3|2755.3|2762|2756|2761.3|2755.3|2
1652153780000|2022-05-10 03:36:20|2761.5|2755.5|2762|2756|2762|2756|2761.5|2755.5|2
1652153800000|2022-05-10 03:36:40|2761.5|2755.5|2760.8|2754.8|2761.5|2755.5|2760.8|2754.8|4
1652153850000|2022-05-10 03:37:30|2760.5|2754.5|2757.3|2751.3|2760.5|2754.5|2757|2751|8
1652153860000|2022-05-10 03:37:40|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|3
1652153870000|2022-05-10 03:37:50|2757.8|2751.8|2758.3|2752.3|2758.8|2752.8|2757.3|2751.3|12
1652153880000|2022-05-10 03:38:00|2758.8|2752.8|2757.8|2751.8|2758.8|2752.8|2757.3|2751.3|7
1652153900000|2022-05-10 03:38:20|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|3
1652153910000|2022-05-10 03:38:30|2758.5|2752.5|2758|2752|2758.5|2752.5|2758|2752|6
1652153920000|2022-05-10 03:38:40|2759.5|2753.5|2758.3|2752.3|2759.5|2753.5|2758.3|2752.3|2
1652153930000|2022-05-10 03:38:50|2757.3|2751.3|2758|2752|2758.5|2752.5|2757.3|2751.3|3
1652153990000|2022-05-10 03:39:50|2758.5|2752.5|2760.5|2754.5|2760.5|2754.5|2758.5|2752.5|5
1652154000000|2022-05-10 03:40:00|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760|2754|3
1652154010000|2022-05-10 03:40:10|2760|2754|2760|2754|2760|2754|2760|2754|1
1652154050000|2022-05-10 03:40:50|2761|2755|2762.5|2756.5|2762.5|2756.5|2761|2755|2
1652154090000|2022-05-10 03:41:30|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|2
1652154120000|2022-05-10 03:42:00|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652154130000|2022-05-10 03:42:10|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|2
1652154190000|2022-05-10 03:43:10|2762.5|2756.5|2762.8|2756.8|2763.8|2757.8|2762.5|2756.5|4
1652154200000|2022-05-10 03:43:20|2763|2757|2763|2757|2763|2757|2763|2757|1
1652154210000|2022-05-10 03:43:30|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|2
1652154230000|2022-05-10 03:43:50|2763.8|2757.8|2766.1|2760.1|2766.1|2760.1|2763.8|2757.8|2
1652154240000|2022-05-10 03:44:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1652154290000|2022-05-10 03:44:50|2765.8|2759.8|2763.3|2757.3|2765.8|2759.8|2763.3|2757.3|2
1652154300000|2022-05-10 03:45:00|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652154310000|2022-05-10 03:45:10|2764|2758|2764.5|2758.5|2764.5|2758.5|2764|2758|3
1652154320000|2022-05-10 03:45:20|2765|2759|2765|2759|2765|2759|2765|2759|1
1652154370000|2022-05-10 03:46:10|2764.8|2758.8|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|3
1652154380000|2022-05-10 03:46:20|2766.5|2760|2765.8|2759.8|2766.5|2760|2765.8|2759.8|2
1652154390000|2022-05-10 03:46:30|2764.8|2758.8|2765.3|2759.3|2765.5|2759.5|2764.8|2758.8|5
1652154400000|2022-05-10 03:46:40|2765|2759|2763.3|2757.3|2765.3|2759.3|2763.3|2757.3|3
1652154450000|2022-05-10 03:47:30|2763|2757|2763.5|2757.5|2763.5|2757.5|2763|2757|2
1652154470000|2022-05-10 03:47:50|2763.3|2757.3|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|2
1652154480000|2022-05-10 03:48:00|2763.3|2757.3|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|2
1652154550000|2022-05-10 03:49:10|2764|2758|2764|2758|2764|2758|2764|2758|1
1652154580000|2022-05-10 03:49:40|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652154590000|2022-05-10 03:49:50|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652154600000|2022-05-10 03:50:00|2763|2757|2765.3|2758.5|2765.3|2758.5|2763|2757|3
1652154620000|2022-05-10 03:50:20|2764.8|2759.5|2766|2760|2766|2760|2764.8|2759.5|3
1652154710000|2022-05-10 03:51:50|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1652154720000|2022-05-10 03:52:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1652154730000|2022-05-10 03:52:10|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1652154750000|2022-05-10 03:52:30|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1652154790000|2022-05-10 03:53:10|2767|2761|2766.5|2760.5|2767|2761|2766.5|2760.5|2
1652154810000|2022-05-10 03:53:30|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1652154850000|2022-05-10 03:54:10|2767|2761|2767.5|2761.5|2767.5|2761.5|2767|2761|2
1652154860000|2022-05-10 03:54:20|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1652154870000|2022-05-10 03:54:30|2767|2761|2766.5|2760.5|2767|2761|2766.5|2760.5|3
1652154880000|2022-05-10 03:54:40|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1652154900000|2022-05-10 03:55:00|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1652154910000|2022-05-10 03:55:10|2766.8|2760.8|2767.5|2761.5|2767.5|2761.5|2766.8|2760.8|3
1652154920000|2022-05-10 03:55:20|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|2
1652154930000|2022-05-10 03:55:30|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1652155030000|2022-05-10 03:57:10|2767.8|2761.8|2770|2764|2770|2764|2767.8|2761.8|3
1652155040000|2022-05-10 03:57:20|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|4
1652155050000|2022-05-10 03:57:30|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1652155060000|2022-05-10 03:57:40|2770|2764|2770|2764|2770|2764|2770|2764|1
1652155090000|2022-05-10 03:58:10|2770.3|2764.3|2770|2764|2770.3|2764.3|2770|2764|6
1652155140000|2022-05-10 03:59:00|2770.3|2764.3|2770|2764|2770.3|2764.3|2770|2764|2
1652155150000|2022-05-10 03:59:10|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770|2764|3
1652155170000|2022-05-10 03:59:30|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652155200000|2022-05-10 04:00:00|2770|2764|2769.8|2763.8|2770|2764|2769.8|2763.8|4
1652155210000|2022-05-10 04:00:10|2768.5|2762.5|2769.8|2763.8|2769.8|2763.8|2768.5|2762.5|2
1652155220000|2022-05-10 04:00:20|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|3
1652155230000|2022-05-10 04:00:30|2769.5|2763.5|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|2
1652155270000|2022-05-10 04:01:10|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1652155320000|2022-05-10 04:02:00|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|2
1652155340000|2022-05-10 04:02:20|2769|2763|2769|2763|2769|2763|2769|2763|1
1652155370000|2022-05-10 04:02:50|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1652155380000|2022-05-10 04:03:00|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652155400000|2022-05-10 04:03:20|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1652155430000|2022-05-10 04:03:50|2769.8|2763.8|2770.3|2764.3|2770.3|2764.3|2769.5|2763.5|6
1652155440000|2022-05-10 04:04:00|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1652155450000|2022-05-10 04:04:10|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|4
1652155490000|2022-05-10 04:04:50|2770|2764|2769.5|2763.5|2770.3|2764.3|2769.5|2763.5|4
1652155550000|2022-05-10 04:05:50|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652155600000|2022-05-10 04:06:40|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1652155740000|2022-05-10 04:09:00|2771|2765|2771|2765|2771|2765|2771|2765|1
1652155750000|2022-05-10 04:09:10|2770.8|2764.8|2771.5|2765.5|2772|2766|2770.8|2764.8|4
1652155760000|2022-05-10 04:09:20|2771|2765|2771|2765|2771|2765|2771|2765|1
1652155770000|2022-05-10 04:09:30|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652155780000|2022-05-10 04:09:40|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1652155790000|2022-05-10 04:09:50|2771|2765|2771|2765|2771|2765|2771|2765|1
1652155810000|2022-05-10 04:10:10|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1652155830000|2022-05-10 04:10:30|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|2
1652155870000|2022-05-10 04:11:10|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|4
1652156030000|2022-05-10 04:13:50|2771|2765|2771|2765|2771|2765|2771|2765|1
1652156210000|2022-05-10 04:16:50|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652156290000|2022-05-10 04:18:10|2771|2765|2770.5|2764.5|2771|2765|2770.5|2764.5|3
1652156300000|2022-05-10 04:18:20|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|2
1652156350000|2022-05-10 04:19:10|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652156390000|2022-05-10 04:19:50|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1652156400000|2022-05-10 04:20:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652156450000|2022-05-10 04:20:50|2771.3|2765.3|2771|2765|2771.3|2765.3|2770.8|2764.8|3
1652156510000|2022-05-10 04:21:50|2771.3|2765.3|2771.8|2765.8|2771.8|2765.8|2771.3|2765.3|2
1652156520000|2022-05-10 04:22:00|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652156720000|2022-05-10 04:25:20|2772|2766|2772.3|2766.3|2772.3|2766.3|2772|2766|2
1652156740000|2022-05-10 04:25:40|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652156750000|2022-05-10 04:25:50|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652156860000|2022-05-10 04:27:40|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652156910000|2022-05-10 04:28:30|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652157030000|2022-05-10 04:30:30|2772|2766|2771|2765|2772|2766|2770.8|2764.8|4
1652157120000|2022-05-10 04:32:00|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|3
1652157130000|2022-05-10 04:32:10|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652157200000|2022-05-10 04:33:20|2771.3|2765.3|2770.8|2764.8|2771.3|2765.3|2770.8|2764.8|2
1652157210000|2022-05-10 04:33:30|2771|2765|2771|2765|2771|2765|2771|2765|1
1652157250000|2022-05-10 04:34:10|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652157300000|2022-05-10 04:35:00|2771|2765|2771|2765|2771|2765|2771|2765|1
1652157320000|2022-05-10 04:35:20|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652157350000|2022-05-10 04:35:50|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|2
1652157360000|2022-05-10 04:36:00|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|2
1652157370000|2022-05-10 04:36:10|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|2
1652157420000|2022-05-10 04:37:00|2771|2765|2771|2765|2771|2765|2771|2765|1
1652157430000|2022-05-10 04:37:10|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1652157530000|2022-05-10 04:38:50|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1652157540000|2022-05-10 04:39:00|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1652157560000|2022-05-10 04:39:20|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|4
1652157580000|2022-05-10 04:39:40|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652157590000|2022-05-10 04:39:50|2773|2766.3|2772.8|2766.8|2773|2766.8|2772.8|2766.3|2
1652157600000|2022-05-10 04:40:00|2772|2766|2772|2766|2772|2766|2772|2766|1
1652157610000|2022-05-10 04:40:10|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.3|2765.3|3
1652157620000|2022-05-10 04:40:20|2771|2765|2771|2765|2771|2765|2771|2765|1
1652157630000|2022-05-10 04:40:30|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652157730000|2022-05-10 04:42:10|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|2
1652157840000|2022-05-10 04:44:00|2771|2765|2771|2765|2771.3|2765.3|2771|2765|3
1652157870000|2022-05-10 04:44:30|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652157880000|2022-05-10 04:44:40|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1652157900000|2022-05-10 04:45:00|2771|2765|2771.5|2765.5|2771.5|2765.5|2771|2765|3
1652158150000|2022-05-10 04:49:10|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652158170000|2022-05-10 04:49:30|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652158190000|2022-05-10 04:49:50|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652158200000|2022-05-10 04:50:00|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|3
1652158210000|2022-05-10 04:50:10|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|6
1652158230000|2022-05-10 04:50:30|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|4
1652158240000|2022-05-10 04:50:40|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|4
1652158270000|2022-05-10 04:51:10|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652158330000|2022-05-10 04:52:10|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652158340000|2022-05-10 04:52:20|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652158410000|2022-05-10 04:53:30|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1652158430000|2022-05-10 04:53:50|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1652158440000|2022-05-10 04:54:00|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|4
1652158450000|2022-05-10 04:54:10|2771|2765|2771|2765|2771|2765|2771|2765|1
1652158470000|2022-05-10 04:54:30|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652158490000|2022-05-10 04:54:50|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1652158510000|2022-05-10 04:55:10|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|4
1652158530000|2022-05-10 04:55:30|2771|2765|2771|2765|2771|2765|2771|2765|1
1652158540000|2022-05-10 04:55:40|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652158550000|2022-05-10 04:55:50|2770.5|2764.5|2767.8|2761.8|2770.5|2764.5|2767.8|2761.8|3
1652158660000|2022-05-10 04:57:40|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1652158670000|2022-05-10 04:57:50|2768|2762|2768.5|2762.5|2768.5|2762.5|2768|2762|2
1652158680000|2022-05-10 04:58:00|2768.8|2762.8|2769|2763|2769.3|2763.3|2768.8|2762.8|3
1652158890000|2022-05-10 05:01:30|2768.8|2762.8|2769.3|2763.3|2769.3|2763.3|2768.8|2762.8|3
1652158900000|2022-05-10 05:01:40|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652158930000|2022-05-10 05:02:10|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1652158940000|2022-05-10 05:02:20|2770.5|2764.5|2771|2765|2771|2765|2770.5|2764.5|2
1652159140000|2022-05-10 05:05:40|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652159150000|2022-05-10 05:05:50|2770.3|2764.3|2769.8|2763.8|2770.3|2764.3|2769.8|2763.8|2
1652159250000|2022-05-10 05:07:30|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1652159270000|2022-05-10 05:07:50|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|2
1652159280000|2022-05-10 05:08:00|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1652159290000|2022-05-10 05:08:10|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|2
1652159300000|2022-05-10 05:08:20|2770|2764|2770.3|2764.3|2770.8|2764.8|2770|2764|7
1652159310000|2022-05-10 05:08:30|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|4
1652159320000|2022-05-10 05:08:40|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1652159340000|2022-05-10 05:09:00|2770|2764|2770|2764|2770|2764|2770|2764|1
1652159350000|2022-05-10 05:09:10|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1652159370000|2022-05-10 05:09:30|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652159400000|2022-05-10 05:10:00|2770.3|2764.3|2771.3|2765.3|2771.3|2765.3|2770.3|2764.3|2
1652159490000|2022-05-10 05:11:30|2771|2765|2771|2765|2771|2765|2771|2765|1
1652159530000|2022-05-10 05:12:10|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652159590000|2022-05-10 05:13:10|2770.3|2764.3|2770|2764|2770.3|2764.3|2770|2764|2
1652159600000|2022-05-10 05:13:20|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652159610000|2022-05-10 05:13:30|2770|2764|2770|2764|2770|2764|2770|2764|1
1652159660000|2022-05-10 05:14:20|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1652159730000|2022-05-10 05:15:30|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1652159780000|2022-05-10 05:16:20|2770.3|2764.3|2769.8|2763.8|2770.3|2764.3|2769.8|2763.8|2
1652159930000|2022-05-10 05:18:50|2770|2764|2770|2764|2770|2764|2770|2764|1
1652159950000|2022-05-10 05:19:10|2770.8|2764.8|2770|2764|2770.8|2764.8|2770|2764|2
1652159960000|2022-05-10 05:19:20|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652159970000|2022-05-10 05:19:30|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|2
1652159980000|2022-05-10 05:19:40|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652159990000|2022-05-10 05:19:50|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|4
1652160000000|2022-05-10 05:20:00|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|4
1652160010000|2022-05-10 05:20:10|2771.5|2765.5|2772.5|2766.5|2772.5|2766.5|2770.8|2764.8|6
1652160030000|2022-05-10 05:20:30|2773.5|2767.3|2774|2768|2774.1|2768.1|2773.5|2767.3|4
1652160040000|2022-05-10 05:20:40|2773.9|2767.9|2771.5|2765.5|2774.1|2768.1|2771.5|2765.5|7
1652160050000|2022-05-10 05:20:50|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652160060000|2022-05-10 05:21:00|2771|2765|2770.5|2764.5|2771.3|2765.3|2770.5|2764.5|5
1652160070000|2022-05-10 05:21:10|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|2
1652160090000|2022-05-10 05:21:30|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1652160100000|2022-05-10 05:21:40|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|6
1652160110000|2022-05-10 05:21:50|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1652160120000|2022-05-10 05:22:00|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1652160130000|2022-05-10 05:22:10|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1652160160000|2022-05-10 05:22:40|2770.8|2764.8|2770.8|2764.8|2771.8|2765.8|2770.8|2764.8|6
1652160170000|2022-05-10 05:22:50|2770.6|2764.6|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|4
1652160180000|2022-05-10 05:23:00|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1652160240000|2022-05-10 05:24:00|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|2
1652160290000|2022-05-10 05:24:50|2771.8|2765.8|2772.5|2766.5|2772.5|2766.5|2771.8|2765.8|4
1652160300000|2022-05-10 05:25:00|2773.5|2767.5|2774.5|2768.5|2774.5|2768.5|2773.5|2767.5|4
1652160310000|2022-05-10 05:25:10|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774|2768|3
1652160320000|2022-05-10 05:25:20|2774|2768|2775.5|2769.5|2775.5|2769.5|2774|2768|4
1652160340000|2022-05-10 05:25:40|2775|2769|2776|2770|2776|2770|2775|2769|2
1652160350000|2022-05-10 05:25:50|2776.3|2770.3|2776|2770|2776.5|2770.5|2776|2770|3
1652160380000|2022-05-10 05:26:20|2776.5|2770.5|2777.3|2771.3|2777.3|2771.3|2776.5|2770.5|4
1652160400000|2022-05-10 05:26:40|2777|2771|2776.8|2770.8|2777|2771|2776.5|2770.5|5
1652160420000|2022-05-10 05:27:00|2777.3|2771.3|2777.3|2771.3|2777.5|2771.5|2777.3|2771.3|3
1652160430000|2022-05-10 05:27:10|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1652160450000|2022-05-10 05:27:30|2777|2771|2778.8|2772.8|2778.8|2772.8|2777|2771|7
1652160460000|2022-05-10 05:27:40|2778.3|2772.3|2778|2772|2778.3|2772.3|2778|2772|2
1652160470000|2022-05-10 05:27:50|2779|2772.8|2778.5|2772.5|2779|2772.8|2778.5|2772.5|2
1652160480000|2022-05-10 05:28:00|2778.6|2772.6|2778.5|2772.5|2778.6|2772.6|2778.5|2772.5|2
1652160490000|2022-05-10 05:28:10|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1652160500000|2022-05-10 05:28:20|2779.8|2773.8|2778.8|2772.8|2779.8|2773.8|2778.5|2772.5|4
1652160540000|2022-05-10 05:29:00|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1652160550000|2022-05-10 05:29:10|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1652160570000|2022-05-10 05:29:30|2778|2772|2777.5|2771.5|2778.3|2772.3|2777.5|2771.5|4
1652160580000|2022-05-10 05:29:40|2777.3|2771.3|2776.3|2770.3|2777.3|2771.3|2776.3|2770.3|3
1652160590000|2022-05-10 05:29:50|2777.3|2771.3|2777.8|2771.8|2777.8|2771.8|2776.8|2770.8|9
1652160600000|2022-05-10 05:30:00|2778|2772|2778|2772|2778|2772|2778|2772|1
1652160610000|2022-05-10 05:30:10|2777.8|2771.8|2776.8|2770.8|2777.8|2771.8|2776.8|2770.8|2
1652160620000|2022-05-10 05:30:20|2776.5|2770.5|2775.5|2769.5|2776.5|2770.5|2775.5|2769.5|5
1652160630000|2022-05-10 05:30:30|2775.3|2769.3|2775.3|2769.3|2775.5|2769.5|2775.3|2769.3|3
1652160640000|2022-05-10 05:30:40|2775|2769|2775|2769|2775|2769|2775|2769|1
1652160650000|2022-05-10 05:30:50|2774.5|2768.5|2775.8|2769.8|2776|2770|2774.5|2768.5|14
1652160660000|2022-05-10 05:31:00|2775.3|2769.3|2776|2770|2776|2770|2775.3|2769.3|5
1652160670000|2022-05-10 05:31:10|2775.8|2769.8|2778.3|2772.3|2778.3|2772.3|2775.8|2769.8|6
1652160680000|2022-05-10 05:31:20|2778|2772|2779|2773|2779|2773|2778|2772|4
1652160700000|2022-05-10 05:31:40|2779.3|2773.3|2779.5|2773.5|2779.5|2773.5|2779.3|2773.3|4
1652160710000|2022-05-10 05:31:50|2779.3|2773.3|2780|2774|2780.5|2774.5|2779.3|2773.3|8
1652160720000|2022-05-10 05:32:00|2779.8|2773.8|2777.9|2771.9|2780.3|2774.3|2777.9|2771.9|9
1652160730000|2022-05-10 05:32:10|2778|2772|2776.8|2770.8|2778|2772|2776.8|2770.8|3
1652160740000|2022-05-10 05:32:20|2776.5|2770.5|2776.3|2770.3|2776.5|2770.5|2776.3|2770.3|2
1652160760000|2022-05-10 05:32:40|2776|2770|2775|2769|2776.3|2770.3|2775|2769|4
1652160770000|2022-05-10 05:32:50|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1652160780000|2022-05-10 05:33:00|2774|2768|2773.5|2767.5|2774|2768|2773.5|2767.5|2
1652160840000|2022-05-10 05:34:00|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1652160850000|2022-05-10 05:34:10|2774|2768|2775.3|2769.3|2775.3|2769.3|2774|2768|2
1652160860000|2022-05-10 05:34:20|2775|2769|2775.3|2769.3|2775.5|2769.5|2775|2769|4
1652160890000|2022-05-10 05:34:50|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|2
1652160900000|2022-05-10 05:35:00|2774.8|2768.8|2775.3|2769.3|2776.4|2770.4|2774.3|2768.3|5
1652160920000|2022-05-10 05:35:20|2775|2769|2775|2769|2775|2769|2775|2769|1
1652160930000|2022-05-10 05:35:30|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1652161000000|2022-05-10 05:36:40|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|4
1652161020000|2022-05-10 05:37:00|2775.3|2769.3|2773.5|2767.5|2775.3|2769.3|2773.3|2767.3|5
1652161030000|2022-05-10 05:37:10|2773.3|2767.3|2772.8|2766.8|2773.3|2767.3|2772.8|2766.8|5
1652161040000|2022-05-10 05:37:20|2772.5|2766.5|2772.3|2766.3|2772.8|2766.8|2772.3|2766.3|3
1652161050000|2022-05-10 05:37:30|2772|2766|2770.5|2764.5|2772|2766|2770.5|2764.5|6
1652161060000|2022-05-10 05:37:40|2770.8|2764.8|2770|2764|2771|2765|2770|2764|6
1652161070000|2022-05-10 05:37:50|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652161100000|2022-05-10 05:38:20|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1652161120000|2022-05-10 05:38:40|2770|2764|2769.3|2763.3|2770|2764|2769.3|2763.3|2
1652161130000|2022-05-10 05:38:50|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1652161150000|2022-05-10 05:39:10|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1652161160000|2022-05-10 05:39:20|2769.8|2763.8|2769.8|2763.8|2770|2764|2769.8|2763.8|3
1652161170000|2022-05-10 05:39:30|2770.3|2764.3|2772.8|2766.8|2773|2767|2770.3|2764.3|5
1652161180000|2022-05-10 05:39:40|2772.3|2766.3|2774.3|2768.3|2774.5|2768.5|2772|2766|7
1652161190000|2022-05-10 05:39:50|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652161200000|2022-05-10 05:40:00|2774.8|2768.8|2774.5|2768.5|2775.3|2769.3|2773.8|2767.8|4
1652161230000|2022-05-10 05:40:30|2774.8|2768.8|2775|2769|2775.3|2769.3|2774.8|2768.8|3
1652161240000|2022-05-10 05:40:40|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1652161250000|2022-05-10 05:40:50|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652161290000|2022-05-10 05:41:30|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|3
1652161310000|2022-05-10 05:41:50|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652161320000|2022-05-10 05:42:00|2777.8|2771.8|2778.5|2772.5|2778.5|2772.5|2777.8|2771.8|4
1652161360000|2022-05-10 05:42:40|2778.8|2772.8|2779|2773|2779|2773|2778.8|2772.8|2
1652161380000|2022-05-10 05:43:00|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1652161410000|2022-05-10 05:43:30|2779|2773|2779|2773|2779|2773|2779|2773|1
1652161450000|2022-05-10 05:44:10|2778.8|2772.8|2778.5|2772.5|2778.8|2772.8|2778.3|2772.3|3
1652161470000|2022-05-10 05:44:30|2778|2772|2778.5|2772.5|2778.5|2772.5|2778|2772|2
1652161490000|2022-05-10 05:44:50|2778.8|2772.8|2778|2772|2778.8|2772.8|2778|2772|2
1652161500000|2022-05-10 05:45:00|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1652161510000|2022-05-10 05:45:10|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1652161520000|2022-05-10 05:45:20|2777.3|2771.3|2776.8|2770.8|2777.3|2771.3|2776.8|2770.8|3
1652161530000|2022-05-10 05:45:30|2777|2771|2777|2771|2777|2771|2777|2771|1
1652161550000|2022-05-10 05:45:50|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1652161560000|2022-05-10 05:46:00|2775.5|2769.5|2772.5|2766.5|2775.5|2769.5|2772.5|2766.5|4
1652161590000|2022-05-10 05:46:30|2772.3|2766.3|2772.5|2766.5|2772.5|2766.5|2772.3|2766.3|2
1652161630000|2022-05-10 05:47:10|2772.3|2766.3|2772.5|2766.5|2772.5|2766.5|2772.3|2766.3|2
1652161680000|2022-05-10 05:48:00|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652161800000|2022-05-10 05:50:00|2772.5|2766.5|2772.5|2766.5|2772.8|2766.8|2772.5|2766.5|3
1652161810000|2022-05-10 05:50:10|2772.3|2766.3|2773.3|2767.3|2773.3|2767.3|2772.3|2766.3|4
1652161820000|2022-05-10 05:50:20|2773.5|2767.5|2775|2769|2775|2769|2773.5|2767.5|2
1652161830000|2022-05-10 05:50:30|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.3|2768.3|3
1652161840000|2022-05-10 05:50:40|2776.8|2770.8|2777.8|2771.8|2777.8|2771.8|2776.8|2770.8|5
1652161850000|2022-05-10 05:50:50|2778|2772|2779.5|2773.5|2779.5|2773.5|2778|2772|6
1652161860000|2022-05-10 05:51:00|2779|2773|2779|2773|2779|2773|2778.8|2772.8|3
1652161880000|2022-05-10 05:51:20|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|4
1652161890000|2022-05-10 05:51:30|2779.3|2773.3|2780|2774|2780.5|2774.5|2779.3|2773.3|4
1652161910000|2022-05-10 05:51:50|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1652161930000|2022-05-10 05:52:10|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1652161980000|2022-05-10 05:53:00|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1652161990000|2022-05-10 05:53:10|2779.3|2773.3|2780|2774|2780|2774|2779.3|2773.3|2
1652162000000|2022-05-10 05:53:20|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1652162040000|2022-05-10 05:54:00|2778.8|2772.8|2778.3|2772.3|2778.8|2772.8|2778.3|2772.3|2
1652162050000|2022-05-10 05:54:10|2778|2772|2777.8|2771.8|2778|2772|2777.8|2771.8|2
1652162090000|2022-05-10 05:54:50|2778.8|2772.8|2779.5|2773.5|2779.8|2773.8|2778.8|2772.8|5
1652162100000|2022-05-10 05:55:00|2781|2775|2780.5|2774.5|2781|2775|2780|2774|4
1652162110000|2022-05-10 05:55:10|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1652162120000|2022-05-10 05:55:20|2781|2775|2781.5|2775.5|2781.5|2775.5|2781|2775|2
1652162130000|2022-05-10 05:55:30|2781|2775|2781|2775|2781|2775|2781|2775|1
1652162140000|2022-05-10 05:55:40|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781|2775|3
1652162150000|2022-05-10 05:55:50|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1652162170000|2022-05-10 05:56:10|2781.3|2775.3|2780.5|2774.5|2781.3|2775.3|2780.5|2774.5|5
1652162190000|2022-05-10 05:56:30|2779.3|2773.3|2778.8|2772.8|2779.3|2773.3|2778.8|2772.8|5
1652162200000|2022-05-10 05:56:40|2779|2773|2779|2773|2779|2773|2779|2773|1
1652162210000|2022-05-10 05:56:50|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|3
1652162230000|2022-05-10 05:57:10|2778.3|2772.3|2777.3|2771.3|2778.3|2772.3|2777.3|2771.3|3
1652162240000|2022-05-10 05:57:20|2777.5|2771.5|2777|2771|2777.5|2771.5|2777|2771|7
1652162250000|2022-05-10 05:57:30|2776.8|2770.8|2776.8|2770.8|2777|2771|2776.8|2770.8|3
1652162280000|2022-05-10 05:58:00|2777.3|2771.3|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|2
1652162300000|2022-05-10 05:58:20|2777.3|2771.3|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|2
1652162330000|2022-05-10 05:58:50|2777.3|2771.3|2777|2771|2777.5|2771.5|2777|2771|3
1652162340000|2022-05-10 05:59:00|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1652162350000|2022-05-10 05:59:10|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1652162370000|2022-05-10 05:59:30|2776.8|2770.8|2777.5|2771.5|2777.5|2771.5|2776.8|2770.8|4
1652162380000|2022-05-10 05:59:40|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|2
1652162400000|2022-05-10 06:00:00|2776.8|2770.8|2773|2767|2776.8|2770.8|2772|2766|9
1652162410000|2022-05-10 06:00:10|2773.3|2767.3|2772.3|2766.3|2773.3|2767.3|2772|2766|7
1652162420000|2022-05-10 06:00:20|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1652162430000|2022-05-10 06:00:30|2772|2766|2773.5|2767.5|2773.5|2767.5|2771.8|2765.8|3
1652162460000|2022-05-10 06:01:00|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1652162470000|2022-05-10 06:01:10|2773|2767|2773|2767|2773|2767|2773|2767|1
1652162480000|2022-05-10 06:01:20|2773.3|2767.3|2772.5|2766.5|2773.3|2767.3|2772.5|2766.5|3
1652162580000|2022-05-10 06:03:00|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1652162600000|2022-05-10 06:03:20|2773.5|2767.5|2774.3|2768.3|2774.3|2768.3|2773.5|2767.5|2
1652162610000|2022-05-10 06:03:30|2774|2768|2774|2768|2774|2768|2774|2768|1
1652162650000|2022-05-10 06:04:10|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1652162660000|2022-05-10 06:04:20|2775.3|2769.3|2774.3|2768.3|2775.3|2769.3|2774.3|2768.3|4
1652162670000|2022-05-10 06:04:30|2774|2768|2774|2768|2774|2768|2774|2768|1
1652162690000|2022-05-10 06:04:50|2773.8|2767.8|2772.8|2766.8|2773.8|2767.8|2772.8|2766.8|2
1652162730000|2022-05-10 06:05:30|2772.5|2766.5|2770.8|2764.8|2772.5|2766.5|2770.8|2764.8|2
1652162740000|2022-05-10 06:05:40|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770|2764|3
1652162750000|2022-05-10 06:05:50|2770.5|2764.5|2771.5|2765.5|2771.5|2765.5|2770.5|2764.5|2
1652162760000|2022-05-10 06:06:00|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652162810000|2022-05-10 06:06:50|2771|2765|2770.5|2764.5|2771|2765|2770.5|2764.5|2
1652162820000|2022-05-10 06:07:00|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1652162880000|2022-05-10 06:08:00|2770|2764|2770|2764|2770|2764|2770|2764|1
1652162950000|2022-05-10 06:09:10|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2769.5|2763.5|2
1652163000000|2022-05-10 06:10:00|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2769.5|2763.5|2
1652163050000|2022-05-10 06:10:50|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1652163060000|2022-05-10 06:11:00|2769|2763|2766.5|2760.5|2769|2763|2766.5|2760.5|3
1652163080000|2022-05-10 06:11:20|2766.8|2760.8|2767.8|2761.8|2767.8|2761.8|2766.8|2760.8|3
1652163090000|2022-05-10 06:11:30|2768|2762|2769.3|2763.3|2769.8|2763.8|2768|2762|5
1652163100000|2022-05-10 06:11:40|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1652163120000|2022-05-10 06:12:00|2769|2763|2769.8|2763.8|2769.8|2763.8|2769|2763|2
1652163140000|2022-05-10 06:12:20|2770|2764|2771|2765|2771|2765|2770|2764|2
1652163190000|2022-05-10 06:13:10|2771.3|2765.3|2772.8|2766.8|2772.8|2766.8|2771.3|2765.3|4
1652163230000|2022-05-10 06:13:50|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652163240000|2022-05-10 06:14:00|2773|2767|2773.8|2767.8|2773.8|2767.8|2773|2767|2
1652163250000|2022-05-10 06:14:10|2774|2768|2774|2768|2774|2768|2774|2768|1
1652163330000|2022-05-10 06:15:30|2773.8|2767.8|2774|2768|2774.3|2768.3|2773.8|2767.8|4
1652163340000|2022-05-10 06:15:40|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1652163360000|2022-05-10 06:16:00|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1652163390000|2022-05-10 06:16:30|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1652163430000|2022-05-10 06:17:10|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1652163440000|2022-05-10 06:17:20|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1652163460000|2022-05-10 06:17:40|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1652163470000|2022-05-10 06:17:50|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1652163480000|2022-05-10 06:18:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1652163490000|2022-05-10 06:18:10|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1652163540000|2022-05-10 06:19:00|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|2
1652163550000|2022-05-10 06:19:10|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|4
1652163600000|2022-05-10 06:20:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1652163620000|2022-05-10 06:20:20|2774.3|2768.3|2773|2767|2774.3|2768.3|2773|2767|2
1652163660000|2022-05-10 06:21:00|2774.3|2768.3|2774.5|2768.5|2774.5|2768.5|2774.3|2768.3|2
1652163710000|2022-05-10 06:21:50|2774.8|2768.8|2775.3|2769.3|2775.8|2769.8|2774.8|2768.8|3
1652163720000|2022-05-10 06:22:00|2775.5|2769.5|2775.8|2769.8|2775.8|2769.8|2775.5|2769.5|2
1652163740000|2022-05-10 06:22:20|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1652163750000|2022-05-10 06:22:30|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652163760000|2022-05-10 06:22:40|2774.5|2768.5|2774.8|2768.8|2774.8|2768.8|2774.5|2768.5|2
1652163770000|2022-05-10 06:22:50|2774.5|2768.5|2774.8|2768.8|2774.8|2768.8|2774.5|2768.5|2
1652163820000|2022-05-10 06:23:40|2774.5|2768.5|2773.8|2767.8|2774.5|2768.5|2773.8|2767.8|2
1652163870000|2022-05-10 06:24:30|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1652163880000|2022-05-10 06:24:40|2773.3|2767.3|2773.8|2767.8|2773.8|2767.8|2773.3|2767.3|2
1652163900000|2022-05-10 06:25:00|2773.3|2767.3|2773|2767|2773.3|2767.3|2773|2767|2
1652163950000|2022-05-10 06:25:50|2772.8|2766.8|2773|2767|2773|2767|2772.8|2766.8|2
1652163960000|2022-05-10 06:26:00|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1652163990000|2022-05-10 06:26:30|2772.8|2766.8|2773|2767|2773|2767|2772.8|2766.8|2
1652164040000|2022-05-10 06:27:20|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1652164060000|2022-05-10 06:27:40|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|2
1652164100000|2022-05-10 06:28:20|2773.5|2767.5|2773.3|2767.3|2773.5|2767.5|2773.3|2767.3|2
1652164140000|2022-05-10 06:29:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|3
1652164180000|2022-05-10 06:29:40|2773.3|2767.3|2772.5|2766.5|2773.3|2767.3|2772.5|2766.5|2
1652164190000|2022-05-10 06:29:50|2772|2766|2772|2766|2772|2766|2772|2766|1
1652164200000|2022-05-10 06:30:00|2771.8|2765.8|2769.5|2763.5|2772|2766|2769.5|2763.5|7
1652164210000|2022-05-10 06:30:10|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1652164220000|2022-05-10 06:30:20|2769.3|2763.3|2768.5|2762.5|2769.3|2763.3|2768.5|2762.5|4
1652164230000|2022-05-10 06:30:30|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1652164240000|2022-05-10 06:30:40|2768|2762|2768.3|2762.3|2768.3|2762.3|2768|2762|4
1652164260000|2022-05-10 06:31:00|2768|2762|2768|2762|2768|2762|2768|2762|1
1652164270000|2022-05-10 06:31:10|2767.8|2761.8|2767.3|2761.3|2767.8|2761.8|2767.3|2761.3|3
1652164280000|2022-05-10 06:31:20|2767|2761|2767|2761|2767|2761|2767|2761|1
1652164360000|2022-05-10 06:32:40|2766.8|2760.8|2765.8|2759.8|2766.8|2760.8|2765.8|2759.8|2
1652164370000|2022-05-10 06:32:50|2765.3|2759.3|2764.3|2758.3|2765.3|2759.3|2764.3|2758.3|5
1652164380000|2022-05-10 06:33:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652164410000|2022-05-10 06:33:30|2765.5|2759.5|2766.8|2760.8|2766.8|2760.8|2765.5|2759.5|3
1652164500000|2022-05-10 06:35:00|2766.5|2760.5|2767|2761|2767|2761|2766.5|2760.5|2
1652164520000|2022-05-10 06:35:20|2767.3|2761.3|2766.5|2760.5|2767.3|2761.3|2766.5|2760.5|2
1652164540000|2022-05-10 06:35:40|2766.3|2760.3|2764|2758|2766.3|2760.3|2764|2758|4
1652164550000|2022-05-10 06:35:50|2762.5|2756.5|2761|2755|2762.5|2756.5|2761|2755|5
1652164560000|2022-05-10 06:36:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652164570000|2022-05-10 06:36:10|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652164590000|2022-05-10 06:36:30|2760.3|2754.3|2759|2753|2760.3|2754.3|2759|2753|2
1652164600000|2022-05-10 06:36:40|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|2
1652164610000|2022-05-10 06:36:50|2759.5|2753.5|2761.5|2755.5|2761.5|2755.5|2759.5|2753.5|5
1652164630000|2022-05-10 06:37:10|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|2
1652164670000|2022-05-10 06:37:50|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1652164680000|2022-05-10 06:38:00|2761.8|2755.8|2762.5|2756.5|2763|2757|2761.8|2755.8|3
1652164700000|2022-05-10 06:38:20|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1652164710000|2022-05-10 06:38:30|2763.3|2757.3|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|4
1652164720000|2022-05-10 06:38:40|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652164740000|2022-05-10 06:39:00|2763|2757|2760.5|2754.5|2763|2757|2760.3|2754.3|7
1652164780000|2022-05-10 06:39:40|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1652164800000|2022-05-10 06:40:00|2760.3|2754.3|2759.5|2753.5|2760.3|2754.3|2759|2753|5
1652164820000|2022-05-10 06:40:20|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1652164830000|2022-05-10 06:40:30|2760.3|2754.3|2761.5|2755.5|2761.5|2755.5|2760.3|2754.3|2
1652164840000|2022-05-10 06:40:40|2761.8|2755.8|2762.8|2756.8|2762.8|2756.8|2761.8|2755.8|2
1652164860000|2022-05-10 06:41:00|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652164870000|2022-05-10 06:41:10|2761.8|2755.8|2762.8|2756.8|2762.8|2756.8|2761|2755|9
1652164880000|2022-05-10 06:41:20|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1652164920000|2022-05-10 06:42:00|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652164970000|2022-05-10 06:42:50|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652164990000|2022-05-10 06:43:10|2764|2758|2765.5|2759.5|2765.5|2759.5|2764|2758|2
1652165040000|2022-05-10 06:44:00|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765|2759|3
1652165100000|2022-05-10 06:45:00|2765|2759|2764.3|2758.3|2765|2759|2764.3|2758.3|2
1652165120000|2022-05-10 06:45:20|2764.5|2758.5|2766.3|2760.3|2766.3|2760.3|2764.5|2758.5|4
1652165160000|2022-05-10 06:46:00|2766.5|2760.5|2766.8|2760.8|2767|2761|2766.5|2760.5|4
1652165170000|2022-05-10 06:46:10|2767|2761|2766.5|2760.5|2767.5|2761.5|2766.3|2760.3|6
1652165180000|2022-05-10 06:46:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1652165190000|2022-05-10 06:46:30|2767|2761|2767|2761|2767.5|2761.5|2767|2761|4
1652165200000|2022-05-10 06:46:40|2766.8|2760.8|2765.3|2759.3|2766.8|2760.8|2765.3|2759.3|5
1652165210000|2022-05-10 06:46:50|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652165250000|2022-05-10 06:47:30|2765.8|2759.8|2767|2761|2767|2761|2765.8|2759.8|2
1652165260000|2022-05-10 06:47:40|2766.3|2760.3|2767|2761|2767|2761|2766.3|2760.3|3
1652165270000|2022-05-10 06:47:50|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1652165280000|2022-05-10 06:48:00|2766.8|2760.8|2765.5|2759.5|2766.8|2760.8|2765.3|2759.3|6
1652165290000|2022-05-10 06:48:10|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1652165300000|2022-05-10 06:48:20|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1652165320000|2022-05-10 06:48:40|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652165330000|2022-05-10 06:48:50|2765.8|2759.8|2767|2761|2767.5|2761.5|2765.8|2759.8|13
1652165340000|2022-05-10 06:49:00|2767.5|2761.5|2767|2761|2767.5|2761.5|2767|2761|8
1652165350000|2022-05-10 06:49:10|2766.8|2760.8|2765.3|2759.3|2766.8|2760.8|2765.3|2759.3|4
1652165360000|2022-05-10 06:49:20|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652165390000|2022-05-10 06:49:50|2766.8|2760.8|2765.8|2759.8|2766.8|2760.8|2765.8|2759.8|2
1652165400000|2022-05-10 06:50:00|2767|2761|2766.5|2760.5|2767|2761|2766.5|2760.5|2
1652165410000|2022-05-10 06:50:10|2766.3|2760.3|2765.3|2759.3|2767|2761|2765.3|2759.3|5
1652165440000|2022-05-10 06:50:40|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1652165460000|2022-05-10 06:51:00|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1652165480000|2022-05-10 06:51:20|2765|2759|2762.8|2756.8|2765.8|2759.8|2762.8|2756.8|4
1652165540000|2022-05-10 06:52:20|2763|2757|2763|2757|2763|2757|2763|2757|1
1652165550000|2022-05-10 06:52:30|2762.3|2756.3|2761.5|2755.5|2762.3|2756.3|2760.1|2754|7
1652165570000|2022-05-10 06:52:50|2762|2756|2763.5|2757.5|2763.8|2757.8|2762|2756|4
1652165580000|2022-05-10 06:53:00|2762.8|2756.8|2761.5|2755.5|2762.8|2756.8|2761.5|2755.5|2
1652165620000|2022-05-10 06:53:40|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|4
1652165630000|2022-05-10 06:53:50|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1652165650000|2022-05-10 06:54:10|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652165660000|2022-05-10 06:54:20|2761.5|2755.5|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|3
1652165670000|2022-05-10 06:54:30|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1652165680000|2022-05-10 06:54:40|2761.5|2755.5|2763.3|2757.3|2763.8|2757.8|2761.5|2755.5|4
1652165690000|2022-05-10 06:54:50|2763.8|2757.8|2763|2757|2763.8|2757.8|2763|2757|3
1652165700000|2022-05-10 06:55:00|2763.3|2757.3|2761.8|2755.8|2763.3|2757.3|2761.8|2755.8|4
1652165710000|2022-05-10 06:55:10|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1652165720000|2022-05-10 06:55:20|2761|2755|2760.5|2754.5|2761|2755|2759.3|2753.3|6
1652165730000|2022-05-10 06:55:30|2759.8|2753.8|2759|2753|2759.8|2753.8|2759|2753|3
1652165750000|2022-05-10 06:55:50|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652165760000|2022-05-10 06:56:00|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1652165770000|2022-05-10 06:56:10|2758.5|2752.5|2759.3|2753.3|2759.3|2753.3|2758.5|2752.5|2
1652165780000|2022-05-10 06:56:20|2758.8|2752.8|2757.8|2751.8|2758.8|2752.8|2757.3|2751.3|7
1652165790000|2022-05-10 06:56:30|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|3
1652165800000|2022-05-10 06:56:40|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652165810000|2022-05-10 06:56:50|2759.3|2753.3|2761.8|2755.8|2761.8|2755.8|2759.3|2753.3|3
1652165840000|2022-05-10 06:57:20|2762.3|2756.3|2763|2757|2764|2758|2762.3|2756.3|5
1652165850000|2022-05-10 06:57:30|2763.3|2757.3|2763|2757|2763.5|2757.5|2763|2757|4
1652165860000|2022-05-10 06:57:40|2762.8|2756.8|2762|2756|2762.8|2756.8|2762|2756|2
1652165880000|2022-05-10 06:58:00|2761.8|2755.8|2760|2754|2761.8|2755.8|2760|2754|3
1652165890000|2022-05-10 06:58:10|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1652165900000|2022-05-10 06:58:20|2761|2755|2761.8|2755.8|2761.8|2755.8|2761|2755|5
1652165910000|2022-05-10 06:58:30|2761.5|2755.5|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|4
1652165920000|2022-05-10 06:58:40|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652165930000|2022-05-10 06:58:50|2760|2754|2760.5|2754.5|2760.5|2754.5|2760|2754|2
1652165940000|2022-05-10 06:59:00|2760.3|2754.3|2761.5|2755.5|2762|2756|2760|2754|6
1652165950000|2022-05-10 06:59:10|2762.8|2756.8|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|2
1652165960000|2022-05-10 06:59:20|2762|2756|2761|2755|2762|2756|2761|2755|3
1652165970000|2022-05-10 06:59:30|2762|2756|2761.3|2755.3|2762.5|2756.5|2760.8|2754.8|8
1652165980000|2022-05-10 06:59:40|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1652165990000|2022-05-10 06:59:50|2760.3|2754.3|2764.8|2758.8|2764.8|2758.8|2760.3|2754.3|9
1652166000000|2022-05-10 07:00:00|2765|2759|2766.3|2760.3|2767.3|2761.3|2764.3|2758.3|11
1652166010000|2022-05-10 07:00:10|2766.5|2760.5|2766.8|2760.8|2769.3|2763.3|2766.3|2760.3|6
1652166030000|2022-05-10 07:00:30|2766.5|2760.5|2765.3|2759.3|2766.5|2760.5|2765|2759|5
1652166040000|2022-05-10 07:00:40|2765|2759|2762.8|2756.8|2765.3|2759.3|2762.8|2756.8|5
1652166050000|2022-05-10 07:00:50|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|2
1652166060000|2022-05-10 07:01:00|2763.3|2757.3|2764|2758|2764|2758|2763.3|2757.3|3
1652166070000|2022-05-10 07:01:10|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652166090000|2022-05-10 07:01:30|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1652166100000|2022-05-10 07:01:40|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652166110000|2022-05-10 07:01:50|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2762.8|2756.8|4
1652166120000|2022-05-10 07:02:00|2763.5|2757.5|2767.3|2761.3|2767.3|2761.3|2763.5|2757.5|5
1652166130000|2022-05-10 07:02:10|2767.5|2761.5|2768.8|2762.8|2768.8|2762.8|2767.5|2761.5|4
1652166140000|2022-05-10 07:02:20|2768.5|2762.5|2769.5|2763.5|2769.8|2763.8|2768.5|2762.5|5
1652166150000|2022-05-10 07:02:30|2770|2764|2770.5|2764.5|2770.8|2764.8|2769.8|2763.8|4
1652166160000|2022-05-10 07:02:40|2770.3|2764.3|2769.8|2763.8|2770.3|2764.3|2769.8|2763.8|2
1652166170000|2022-05-10 07:02:50|2770|2764|2771|2765|2773.8|2767.8|2770|2764|8
1652166180000|2022-05-10 07:03:00|2771.3|2765.3|2772.5|2766.5|2772.5|2766.5|2771.3|2765.3|2
1652166190000|2022-05-10 07:03:10|2772.3|2766.3|2771.3|2765.3|2772.3|2766.3|2771.3|2765.3|4
1652166200000|2022-05-10 07:03:20|2771|2765|2771|2765|2771|2765|2771|2765|1
1652166220000|2022-05-10 07:03:40|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|3
1652166230000|2022-05-10 07:03:50|2771|2765|2771|2765|2771.8|2765.8|2771|2765|3
1652166250000|2022-05-10 07:04:10|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652166260000|2022-05-10 07:04:20|2770.5|2764.5|2769.3|2763.3|2770.5|2764.5|2769.3|2763.3|2
1652166270000|2022-05-10 07:04:30|2769|2763|2768.5|2762.5|2769|2763|2768.5|2762.5|3
1652166300000|2022-05-10 07:05:00|2768.8|2762.8|2773.5|2767.5|2773.5|2767.5|2768.8|2762.8|8
1652166310000|2022-05-10 07:05:10|2774.5|2768.5|2773.5|2767.5|2774.5|2768.5|2773.5|2767.5|5
1652166320000|2022-05-10 07:05:20|2772.8|2766.8|2772.8|2766.8|2773|2767|2772.5|2766.5|7
1652166340000|2022-05-10 07:05:40|2773|2767|2773|2767|2773|2767|2773|2767|1
1652166350000|2022-05-10 07:05:50|2773.8|2767.8|2774|2768|2774|2768|2773.8|2767.8|2
1652166360000|2022-05-10 07:06:00|2773.8|2767.8|2772.8|2766.8|2773.8|2767.8|2772.8|2766.8|2
1652166370000|2022-05-10 07:06:10|2772.5|2766.5|2770.8|2764.8|2772.5|2766.5|2770.8|2764.8|4
1652166380000|2022-05-10 07:06:20|2772.5|2766.5|2771|2765|2772.5|2766.5|2771|2765|4
1652166390000|2022-05-10 07:06:30|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1652166400000|2022-05-10 07:06:40|2771|2765|2770.3|2764.3|2771|2765|2770.3|2764.3|2
1652166420000|2022-05-10 07:07:00|2770|2764|2769.8|2763.8|2770|2764|2769.8|2763.8|2
1652166430000|2022-05-10 07:07:10|2768.5|2762.5|2769.8|2763.8|2769.8|2763.8|2768.5|2762.5|5
1652166440000|2022-05-10 07:07:20|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1652166450000|2022-05-10 07:07:30|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1652166470000|2022-05-10 07:07:50|2769|2763|2768.8|2762.8|2769|2763|2768.5|2762.5|4
1652166480000|2022-05-10 07:08:00|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|3
1652166510000|2022-05-10 07:08:30|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1652166540000|2022-05-10 07:09:00|2768.5|2762.5|2768|2762|2768.5|2762.5|2768|2762|3
1652166550000|2022-05-10 07:09:10|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1652166570000|2022-05-10 07:09:30|2767.3|2761.3|2766.3|2760.3|2767.3|2761.3|2766.3|2760.3|4
1652166590000|2022-05-10 07:09:50|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|6
1652166600000|2022-05-10 07:10:00|2765.5|2759.5|2763.8|2757.8|2765.5|2759.5|2763.8|2757.8|6
1652166610000|2022-05-10 07:10:10|2763.3|2757.3|2762.5|2756.5|2763.3|2757.3|2762|2756|6
1652166630000|2022-05-10 07:10:30|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762|2756|3
1652166650000|2022-05-10 07:10:50|2762|2756|2762|2756|2762.3|2756.3|2762|2756|3
1652166660000|2022-05-10 07:11:00|2762.3|2756.3|2765.5|2759.5|2765.5|2759.5|2762.3|2756.3|7
1652166670000|2022-05-10 07:11:10|2765.8|2759.8|2766.5|2760.5|2766.8|2760.8|2765.8|2759.8|8
1652166680000|2022-05-10 07:11:20|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|2
1652166690000|2022-05-10 07:11:30|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1652166700000|2022-05-10 07:11:40|2767.5|2761.5|2767.8|2761.8|2768|2762|2767.5|2761.5|3
1652166710000|2022-05-10 07:11:50|2767.5|2761.5|2767|2761|2767.5|2761.5|2767|2761|3
1652166720000|2022-05-10 07:12:00|2766.8|2760.8|2765.3|2759.3|2766.8|2760.8|2765.3|2759.3|4
1652166740000|2022-05-10 07:12:20|2765.5|2759.5|2765.5|2759.5|2766|2760|2765.5|2759.5|4
1652166750000|2022-05-10 07:12:30|2765.3|2759.3|2764.8|2758.8|2765.3|2759.3|2764.8|2758.8|2
1652166770000|2022-05-10 07:12:50|2765|2759|2765|2759|2765|2759|2765|2759|1
1652166780000|2022-05-10 07:13:00|2764.8|2758.8|2764|2758|2764.8|2758.8|2764|2758|4
1652166800000|2022-05-10 07:13:20|2763.8|2757.8|2763|2757|2763.8|2757.8|2762.8|2756.8|3
1652166820000|2022-05-10 07:13:40|2762.8|2756.8|2761.5|2755.5|2762.8|2756.8|2761|2755|5
1652166830000|2022-05-10 07:13:50|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1652166860000|2022-05-10 07:14:20|2763.3|2757.3|2761.5|2755.5|2763.3|2757.3|2761.5|2755.5|3
1652166870000|2022-05-10 07:14:30|2761|2755|2761.5|2755.5|2761.5|2755.5|2761|2755|2
1652166890000|2022-05-10 07:14:50|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1652166900000|2022-05-10 07:15:00|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1652166910000|2022-05-10 07:15:10|2762.3|2756.3|2763|2757|2763|2757|2762.3|2756.3|2
1652166920000|2022-05-10 07:15:20|2763.3|2757.3|2763.8|2757.8|2764|2758|2763.3|2757.3|3
1652166930000|2022-05-10 07:15:30|2764|2758|2764|2758|2764|2758|2764|2758|1
1652166940000|2022-05-10 07:15:40|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1652166970000|2022-05-10 07:16:10|2764.3|2758.3|2764|2758|2764.3|2758.3|2763.8|2757.8|3
1652166980000|2022-05-10 07:16:20|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.5|2757.5|5
1652167000000|2022-05-10 07:16:40|2764.8|2758.8|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|5
1652167010000|2022-05-10 07:16:50|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|3
1652167030000|2022-05-10 07:17:10|2765.3|2759.3|2764.8|2758.8|2765.3|2759.3|2764.8|2758.8|2
1652167070000|2022-05-10 07:17:50|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1652167090000|2022-05-10 07:18:10|2764|2758|2762.3|2756.3|2764.3|2758.3|2762.3|2756.3|7
1652167100000|2022-05-10 07:18:20|2762|2756|2761.3|2755.3|2762|2756|2761.3|2755.3|2
1652167110000|2022-05-10 07:18:30|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1652167130000|2022-05-10 07:18:50|2760.3|2754.3|2760|2754|2760.3|2754.3|2759.5|2753.5|8
1652167140000|2022-05-10 07:19:00|2759.8|2753.8|2757.5|2751.5|2759.8|2753.8|2757.5|2751.5|4
1652167150000|2022-05-10 07:19:10|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1652167180000|2022-05-10 07:19:40|2757.3|2751.3|2758.8|2752.8|2758.8|2752.8|2757|2751|7
1652167190000|2022-05-10 07:19:50|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|2
1652167200000|2022-05-10 07:20:00|2760|2754|2759.8|2753.8|2760.5|2754.5|2759.8|2753.8|4
1652167210000|2022-05-10 07:20:10|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|2
1652167220000|2022-05-10 07:20:20|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759|2753|4
1652167230000|2022-05-10 07:20:30|2760|2754|2757.8|2751.8|2760|2754|2757.8|2751.8|4
1652167250000|2022-05-10 07:20:50|2759.3|2753.3|2759|2753|2759.3|2753.3|2758.8|2752.8|5
1652167260000|2022-05-10 07:21:00|2758.8|2752.8|2758.5|2752.5|2759|2753|2758.5|2752.5|3
1652167270000|2022-05-10 07:21:10|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1652167280000|2022-05-10 07:21:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1652167290000|2022-05-10 07:21:30|2759.3|2753.3|2761|2755|2761.3|2755.3|2759.3|2753.3|5
1652167300000|2022-05-10 07:21:40|2762|2756|2761.3|2755.3|2762|2756|2761.3|2755.3|2
1652167310000|2022-05-10 07:21:50|2761|2755|2759.5|2753.5|2761|2755|2759|2753|9
1652167340000|2022-05-10 07:22:20|2759.8|2753.8|2760.8|2754.8|2760.8|2754.8|2759.8|2753.8|4
1652167350000|2022-05-10 07:22:30|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|3
1652167360000|2022-05-10 07:22:40|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652167370000|2022-05-10 07:22:50|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1652167380000|2022-05-10 07:23:00|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652167390000|2022-05-10 07:23:10|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652167400000|2022-05-10 07:23:20|2762.8|2756.8|2765.5|2759.5|2765.5|2759.5|2762.8|2756.8|4
1652167410000|2022-05-10 07:23:30|2765.8|2759.8|2768.8|2762.8|2768.8|2762.8|2765.8|2759.8|6
1652167420000|2022-05-10 07:23:40|2769|2763|2769.5|2763.5|2769.8|2763.8|2769|2763|4
1652167430000|2022-05-10 07:23:50|2769.3|2763.3|2769|2763|2769.5|2763.5|2769|2763|3
1652167440000|2022-05-10 07:24:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768|2762|3
1652167460000|2022-05-10 07:24:20|2768|2762|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|3
1652167470000|2022-05-10 07:24:30|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1652167480000|2022-05-10 07:24:40|2768|2762|2767.5|2761.5|2768.8|2762.8|2767.5|2761.5|5
1652167500000|2022-05-10 07:25:00|2767.3|2761.3|2766.3|2760.3|2767.3|2761.3|2766.3|2760.3|2
1652167510000|2022-05-10 07:25:10|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1652167520000|2022-05-10 07:25:20|2767|2761|2767.8|2761.8|2767.8|2761.8|2767|2761|7
1652167530000|2022-05-10 07:25:30|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1652167540000|2022-05-10 07:25:40|2769|2763|2768.5|2762.5|2769|2763|2768.5|2762.5|5
1652167550000|2022-05-10 07:25:50|2768.8|2762.8|2767.8|2761.8|2768.8|2762.8|2767.8|2761.8|9
1652167560000|2022-05-10 07:26:00|2769|2763|2768|2762|2769|2763|2768|2762|3
1652167570000|2022-05-10 07:26:10|2767.8|2761.8|2769|2763|2769|2763|2767.3|2761.3|5
1652167580000|2022-05-10 07:26:20|2769.3|2763.3|2768.8|2762.8|2769.3|2763.3|2768.8|2762.8|2
1652167590000|2022-05-10 07:26:30|2768.3|2762.3|2768.8|2762.8|2768.8|2762.8|2768.3|2762.3|3
1652167600000|2022-05-10 07:26:40|2768.5|2762.5|2767.5|2761.5|2768.5|2762.5|2767.3|2761.3|4
1652167610000|2022-05-10 07:26:50|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1652167630000|2022-05-10 07:27:10|2767.8|2761.8|2767.8|2761.8|2768.3|2762.3|2767.5|2761.5|5
1652167640000|2022-05-10 07:27:20|2767.5|2761.5|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|3
1652167650000|2022-05-10 07:27:30|2767.8|2761.8|2767.3|2761.3|2767.8|2761.8|2767.3|2761.3|5
1652167660000|2022-05-10 07:27:40|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1652167690000|2022-05-10 07:28:10|2767|2761|2766.3|2760.3|2767|2761|2766.3|2760.3|3
1652167700000|2022-05-10 07:28:20|2766|2760|2764|2758|2766|2760|2764|2758|2
1652167710000|2022-05-10 07:28:30|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652167740000|2022-05-10 07:29:00|2762.8|2756.8|2759.3|2753.3|2762.8|2756.8|2759.3|2753.3|10
1652167750000|2022-05-10 07:29:10|2759|2753|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|4
1652167770000|2022-05-10 07:29:30|2758.5|2752.5|2756.8|2750.8|2758.5|2752.5|2756.8|2750.8|10
1652167780000|2022-05-10 07:29:40|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756|2750|3
1652167790000|2022-05-10 07:29:50|2756|2750|2754.8|2748.8|2756|2750|2754.8|2748.8|4
1652167800000|2022-05-10 07:30:00|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1652167810000|2022-05-10 07:30:10|2754.5|2748.5|2754|2748|2754.5|2748.5|2754|2748|3
1652167820000|2022-05-10 07:30:20|2753.8|2747.8|2755|2749|2755|2749|2753.8|2747.8|4
1652167830000|2022-05-10 07:30:30|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1652167850000|2022-05-10 07:30:50|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|3
1652167860000|2022-05-10 07:31:00|2755.8|2749.8|2757.5|2751.5|2757.5|2751.5|2755.8|2749.8|3
1652167870000|2022-05-10 07:31:10|2757.3|2751.3|2756.3|2750.3|2757.3|2751.3|2756.3|2750.3|3
1652167880000|2022-05-10 07:31:20|2756|2750|2756|2750|2756|2750|2756|2750|1
1652167890000|2022-05-10 07:31:30|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1652167900000|2022-05-10 07:31:40|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1652167910000|2022-05-10 07:31:50|2756|2750|2755.5|2749.5|2756|2750|2755.5|2749.5|3
1652167920000|2022-05-10 07:32:00|2755.3|2749.3|2754.3|2748.3|2755.3|2749.3|2754.3|2748.3|2
1652167930000|2022-05-10 07:32:10|2754|2748|2754|2748|2754|2748|2754|2748|1
1652167960000|2022-05-10 07:32:40|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|2
1652167970000|2022-05-10 07:32:50|2750.5|2744.5|2750|2744|2750.8|2744.8|2749.5|2743.5|8
1652167980000|2022-05-10 07:33:00|2749.8|2743.8|2749.3|2743.3|2749.8|2743.8|2749.3|2743.3|3
1652167990000|2022-05-10 07:33:10|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.3|2743.3|4
1652168000000|2022-05-10 07:33:20|2749.5|2743.5|2749|2743|2749.5|2743.5|2748.8|2742.8|5
1652168010000|2022-05-10 07:33:30|2750|2744|2748.3|2742.3|2750|2744|2748.3|2742.3|4
1652168020000|2022-05-10 07:33:40|2747|2741|2746.3|2740.3|2747|2741|2746.3|2740.3|4
1652168040000|2022-05-10 07:34:00|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|2
1652168050000|2022-05-10 07:34:10|2746|2740|2746|2740|2746|2740|2746|2740|1
1652168060000|2022-05-10 07:34:20|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1652168070000|2022-05-10 07:34:30|2746|2740|2743.5|2737.5|2746|2740|2743.3|2737.3|4
1652168080000|2022-05-10 07:34:40|2743.3|2737.3|2742.8|2736.8|2743.3|2737.3|2742.8|2736.8|2
1652168090000|2022-05-10 07:34:50|2743|2737|2743.5|2737.5|2743.8|2737.8|2743|2737|7
1652168100000|2022-05-10 07:35:00|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|1
1652168110000|2022-05-10 07:35:10|2743|2737|2743.8|2737.8|2743.8|2737.8|2743|2737|3
1652168120000|2022-05-10 07:35:20|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|1
1652168130000|2022-05-10 07:35:30|2743|2737|2742|2736|2743|2737|2742|2736|5
1652168140000|2022-05-10 07:35:40|2742.3|2736.3|2742.5|2736.5|2742.5|2736.5|2742.3|2736.3|4
1652168150000|2022-05-10 07:35:50|2743.3|2737.3|2743|2737|2743.5|2737.5|2742.8|2736.8|8
1652168170000|2022-05-10 07:36:10|2742.8|2736.8|2743.3|2737.3|2743.3|2737.3|2742.5|2736.5|5
1652168190000|2022-05-10 07:36:30|2744|2738|2744|2738|2744.3|2738.3|2744|2738|3
1652168200000|2022-05-10 07:36:40|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|1
1652168210000|2022-05-10 07:36:50|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1652168240000|2022-05-10 07:37:20|2744.8|2738.8|2745.5|2739.5|2745.5|2739.5|2744.8|2738.8|3
1652168270000|2022-05-10 07:37:50|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1652168280000|2022-05-10 07:38:00|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1652168290000|2022-05-10 07:38:10|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1652168300000|2022-05-10 07:38:20|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2744.5|2738.5|2
1652168310000|2022-05-10 07:38:30|2744.3|2738.3|2743.5|2737.5|2744.3|2738.3|2741.3|2735.3|9
1652168330000|2022-05-10 07:38:50|2743.8|2737.8|2744.8|2738.8|2744.8|2738.8|2743.8|2737.8|3
1652168340000|2022-05-10 07:39:00|2745|2739|2745|2739|2745|2739|2745|2739|1
1652168350000|2022-05-10 07:39:10|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1652168360000|2022-05-10 07:39:20|2745.8|2739.8|2747.5|2741.5|2747.5|2741.5|2745.8|2739.8|5
1652168370000|2022-05-10 07:39:30|2747|2741|2746.3|2740.3|2747|2741|2746.3|2740.3|2
1652168380000|2022-05-10 07:39:40|2746|2740|2745.5|2739.5|2746|2740|2745.5|2739.5|4
1652168390000|2022-05-10 07:39:50|2745.3|2739.3|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|3
1652168400000|2022-05-10 07:40:00|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2745.8|2739.8|5
1652168410000|2022-05-10 07:40:10|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1652168420000|2022-05-10 07:40:20|2746.3|2740.3|2746.8|2740.8|2746.8|2740.8|2746.3|2740.3|2
1652168430000|2022-05-10 07:40:30|2747|2741|2749.3|2743.3|2749.5|2743.5|2747|2741|8
1652168440000|2022-05-10 07:40:40|2749.5|2743.5|2751|2745|2751|2745|2749.5|2743.5|4
1652168460000|2022-05-10 07:41:00|2751.3|2745.3|2751.8|2745.8|2751.8|2745.8|2751.3|2745.3|6
1652168470000|2022-05-10 07:41:10|2751.5|2745.5|2748.3|2742.3|2751.8|2745.8|2748.3|2742.3|9
1652168480000|2022-05-10 07:41:20|2748|2742|2748.5|2742.5|2748.8|2742.8|2748|2742|5
1652168490000|2022-05-10 07:41:30|2748.8|2742.8|2749|2743|2749|2743|2748.8|2742.8|2
1652168500000|2022-05-10 07:41:40|2749.3|2743.3|2747.5|2741.5|2749.3|2743.3|2747.3|2741.3|7
1652168510000|2022-05-10 07:41:50|2747.8|2741.8|2749.3|2743.3|2749.8|2743.8|2747.8|2741.8|8
1652168520000|2022-05-10 07:42:00|2749|2743|2749.5|2743.5|2749.5|2743.5|2749|2743|2
1652168530000|2022-05-10 07:42:10|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1652168560000|2022-05-10 07:42:40|2749|2743|2752|2746|2752|2746|2748.8|2742.8|8
1652168570000|2022-05-10 07:42:50|2752.3|2746.3|2751|2745|2752.3|2746.3|2751|2745|4
1652168580000|2022-05-10 07:43:00|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750|2744|3
1652168590000|2022-05-10 07:43:10|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|2
1652168600000|2022-05-10 07:43:20|2750.8|2744.8|2751.8|2745.8|2751.8|2745.8|2750.8|2744.8|6
1652168610000|2022-05-10 07:43:30|2751|2745|2750.5|2744.5|2751|2745|2750.5|2744.5|3
1652168640000|2022-05-10 07:44:00|2750.8|2744.8|2752|2746|2752|2746|2750.8|2744.8|4
1652168670000|2022-05-10 07:44:30|2751.5|2745.5|2751.5|2745.5|2752.3|2746.3|2751.5|2745.5|4
1652168680000|2022-05-10 07:44:40|2751.3|2745.3|2750.5|2744.5|2751.3|2745.3|2750.5|2744.5|4
1652168690000|2022-05-10 07:44:50|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|4
1652168700000|2022-05-10 07:45:00|2750.8|2744.8|2751.3|2745.3|2751.5|2745.5|2750.8|2744.8|4
1652168710000|2022-05-10 07:45:10|2751|2745|2751.5|2745.5|2751.5|2745.5|2751|2745|2
1652168720000|2022-05-10 07:45:20|2751.3|2745.3|2750.5|2744.5|2751.3|2745.3|2750.5|2744.5|3
1652168730000|2022-05-10 07:45:30|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|2
1652168740000|2022-05-10 07:45:40|2750.8|2744.8|2751.5|2745.5|2751.5|2745.5|2750.8|2744.8|4
1652168750000|2022-05-10 07:45:50|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1652168760000|2022-05-10 07:46:00|2751.8|2745.8|2752.5|2746.5|2752.5|2746.5|2751.8|2745.8|2
1652168770000|2022-05-10 07:46:10|2752.3|2746.3|2754|2748|2754.3|2748.3|2752.3|2746.3|5
1652168790000|2022-05-10 07:46:30|2754.3|2748.3|2755.5|2749.5|2755.5|2749.5|2754|2748|8
1652168800000|2022-05-10 07:46:40|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1652168810000|2022-05-10 07:46:50|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2754.3|2748.3|6
1652168820000|2022-05-10 07:47:00|2755|2749|2755|2749|2755|2749|2755|2749|1
1652168830000|2022-05-10 07:47:10|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1652168850000|2022-05-10 07:47:30|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1652168860000|2022-05-10 07:47:40|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|2
1652168870000|2022-05-10 07:47:50|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|2
1652168880000|2022-05-10 07:48:00|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1652168890000|2022-05-10 07:48:10|2753.8|2747.8|2753.8|2747.8|2754|2748|2753|2747|6
1652168910000|2022-05-10 07:48:30|2753.3|2747.3|2752|2746|2753.3|2747.3|2751.8|2745.8|5
1652168930000|2022-05-10 07:48:50|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1652168940000|2022-05-10 07:49:00|2752.3|2746.3|2752.8|2746.8|2752.8|2746.8|2752.3|2746.3|2
1652168950000|2022-05-10 07:49:10|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|2
1652168960000|2022-05-10 07:49:20|2751.8|2745.8|2750|2744|2751.8|2745.8|2750|2744|4
1652168970000|2022-05-10 07:49:30|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750|2744|3
1652168980000|2022-05-10 07:49:40|2750.5|2744.5|2751.3|2745.3|2752|2746|2750.5|2744.5|4
1652168990000|2022-05-10 07:49:50|2750.8|2744.8|2751.3|2745.3|2751.3|2745.3|2750.8|2744.8|5
1652169000000|2022-05-10 07:50:00|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1652169010000|2022-05-10 07:50:10|2751.3|2745.3|2751.8|2745.8|2751.8|2745.8|2751.3|2745.3|5
1652169020000|2022-05-10 07:50:20|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|4
1652169030000|2022-05-10 07:50:30|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1652169040000|2022-05-10 07:50:40|2751.3|2745.3|2751.8|2745.8|2751.8|2745.8|2751.3|2745.3|2
1652169050000|2022-05-10 07:50:50|2752|2746|2752.8|2746.8|2752.8|2746.8|2752|2746|4
1652169060000|2022-05-10 07:51:00|2753|2747|2753|2747|2753|2747|2753|2747|1
1652169080000|2022-05-10 07:51:20|2753.5|2747.5|2754.5|2748.5|2754.5|2748.5|2753.5|2747.5|2
1652169090000|2022-05-10 07:51:30|2754.8|2748.8|2755.8|2749.8|2755.8|2749.8|2754.8|2748.8|4
1652169110000|2022-05-10 07:51:50|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1652169120000|2022-05-10 07:52:00|2757.3|2751.3|2756.3|2750.3|2757.3|2751.3|2756.3|2750.3|2
1652169140000|2022-05-10 07:52:20|2755.5|2749.5|2753.3|2747.3|2755.5|2749.5|2753.3|2747.3|6
1652169150000|2022-05-10 07:52:30|2753|2747|2753|2747|2753|2747|2752.8|2746.8|5
1652169160000|2022-05-10 07:52:40|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1652169180000|2022-05-10 07:53:00|2753|2747|2750.3|2744.3|2753|2747|2750.3|2744.3|8
1652169190000|2022-05-10 07:53:10|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1652169200000|2022-05-10 07:53:20|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|2
1652169210000|2022-05-10 07:53:30|2750|2744|2750|2744|2750|2744|2750|2744|1
1652169220000|2022-05-10 07:53:40|2750.3|2744.3|2752.5|2746.5|2753|2747|2750.3|2744.3|8
1652169230000|2022-05-10 07:53:50|2752|2746|2752.5|2746.5|2752.5|2746.5|2752|2746|2
1652169240000|2022-05-10 07:54:00|2752.8|2746.8|2752|2746|2752.8|2746.8|2752|2746|6
1652169250000|2022-05-10 07:54:10|2751.8|2745.8|2751|2745|2751.8|2745.8|2751|2745|4
1652169260000|2022-05-10 07:54:20|2750.8|2744.8|2751.5|2745.5|2751.5|2745.5|2750.8|2744.8|6
1652169270000|2022-05-10 07:54:30|2751.8|2745.8|2753|2747|2753|2747|2751.8|2745.8|7
1652169280000|2022-05-10 07:54:40|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1652169290000|2022-05-10 07:54:50|2752.5|2746.5|2751.8|2745.8|2752.5|2746.5|2751.8|2745.8|3
1652169300000|2022-05-10 07:55:00|2752|2746|2752|2746|2752|2746|2752|2746|1
1652169330000|2022-05-10 07:55:30|2751.8|2745.8|2752.3|2746.3|2752.3|2746.3|2751.8|2745.8|3
1652169340000|2022-05-10 07:55:40|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1652169350000|2022-05-10 07:55:50|2752.3|2746.3|2752.8|2746.8|2752.8|2746.8|2752.3|2746.3|2
1652169360000|2022-05-10 07:56:00|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1652169370000|2022-05-10 07:56:10|2752.8|2746.8|2753|2747|2753|2747|2752.8|2746.8|2
1652169380000|2022-05-10 07:56:20|2752.8|2746.8|2752.3|2746.3|2752.8|2746.8|2752.3|2746.3|2
1652169400000|2022-05-10 07:56:40|2752|2746|2752|2746|2752|2746|2752|2746|1
1652169420000|2022-05-10 07:57:00|2751.8|2745.8|2752.3|2746.3|2752.3|2746.3|2751.8|2745.8|2
1652169430000|2022-05-10 07:57:10|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1652169440000|2022-05-10 07:57:20|2754|2748|2753.3|2747.3|2754|2748|2753.3|2747.3|3
1652169450000|2022-05-10 07:57:30|2753|2747|2752.8|2746.8|2753|2747|2752.8|2746.8|2
1652169470000|2022-05-10 07:57:50|2753|2747|2751.5|2745.5|2753|2747|2751.5|2745.5|4
1652169480000|2022-05-10 07:58:00|2751.3|2745.3|2751|2745|2751.3|2745.3|2751|2745|2
1652169490000|2022-05-10 07:58:10|2751.3|2745.3|2751|2745|2751.3|2745.3|2751|2745|2
1652169500000|2022-05-10 07:58:20|2752|2746|2753.3|2747.3|2753.5|2747.5|2752|2746|6
1652169510000|2022-05-10 07:58:30|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.3|2747.3|6
1652169520000|2022-05-10 07:58:40|2754|2748|2754.8|2748.8|2755|2749|2754|2748|9
1652169530000|2022-05-10 07:58:50|2754.3|2748.3|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|3
1652169540000|2022-05-10 07:59:00|2754|2748|2753.5|2747.5|2754|2748|2753.3|2747.3|3
1652169550000|2022-05-10 07:59:10|2753.8|2747.8|2755|2749|2755|2749|2753.8|2747.8|5
1652169560000|2022-05-10 07:59:20|2754.8|2748.8|2755.3|2749.3|2755.3|2749.3|2754.3|2748.3|9
1652169570000|2022-05-10 07:59:30|2755.5|2749.5|2757.3|2751.3|2757.3|2751.3|2755.5|2749.5|6
1652169580000|2022-05-10 07:59:40|2757|2751|2756.5|2750.5|2757.8|2751.8|2756|2750|8
1652169590000|2022-05-10 07:59:50|2756.3|2750.3|2756|2750|2756.3|2750.3|2755.8|2749.8|5
1652169600000|2022-05-10 08:00:00|2756.3|2750.3|2758|2752|2758|2752|2755.8|2749.8|12
1652169610000|2022-05-10 08:00:10|2758.3|2752.3|2761.5|2755.5|2761.5|2755.5|2758.3|2752.3|8
1652169620000|2022-05-10 08:00:20|2761.8|2755.8|2765.1|2759.1|2765.1|2759.1|2761.1|2755.1|17
1652169630000|2022-05-10 08:00:30|2765.4|2759.4|2768|2762|2769.1|2763.1|2764.9|2758.9|17
1652169640000|2022-05-10 08:00:40|2767|2761|2770.3|2764.3|2770.3|2764.3|2766|2760|14
1652169660000|2022-05-10 08:01:00|2770|2764|2768.8|2762.8|2770|2764|2768.5|2762.5|7
1652169670000|2022-05-10 08:01:10|2768.3|2762.3|2774.3|2768.3|2774.3|2768.3|2767.3|2761.3|16
1652169680000|2022-05-10 08:01:20|2774.5|2768.5|2772.5|2766.5|2774.5|2768.5|2771.9|2765.9|10
1652169690000|2022-05-10 08:01:30|2772.8|2766.8|2770.8|2764.8|2773.3|2767.3|2769.5|2763.5|11
1652169700000|2022-05-10 08:01:40|2770.5|2764.5|2768.8|2762.8|2770.5|2764.5|2768.8|2762.8|3
1652169710000|2022-05-10 08:01:50|2769|2763|2764.3|2758.3|2769|2763|2764.3|2758.3|8
1652169720000|2022-05-10 08:02:00|2764.5|2758.5|2761.3|2755.3|2764.5|2758.5|2761|2755|11
1652169730000|2022-05-10 08:02:10|2761.1|2755.1|2760.4|2754.4|2761.1|2755.1|2760.1|2754.1|12
1652169740000|2022-05-10 08:02:20|2760.1|2754.1|2759.4|2753.4|2760.1|2754.1|2757.9|2751.9|11
1652169750000|2022-05-10 08:02:30|2758.9|2752.9|2757.9|2751.9|2758.9|2752.9|2757.9|2751.9|10
1652169760000|2022-05-10 08:02:40|2756.9|2750.9|2759.6|2753.6|2759.6|2753.6|2754.9|2748.9|17
1652169770000|2022-05-10 08:02:50|2759.9|2753.9|2760.1|2754.1|2760.4|2754.4|2759.9|2753.9|4
1652169780000|2022-05-10 08:03:00|2759.9|2753.9|2758.4|2752.4|2759.9|2753.9|2758.1|2752.1|10
1652169790000|2022-05-10 08:03:10|2758.6|2752.6|2759.6|2753.6|2759.6|2753.6|2757.9|2751.9|12
1652169800000|2022-05-10 08:03:20|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.5|2753.5|4
1652169810000|2022-05-10 08:03:30|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1652169820000|2022-05-10 08:03:40|2760.3|2754.3|2762.1|2756.1|2763.3|2757.3|2760.1|2754.1|10
1652169830000|2022-05-10 08:03:50|2762|2756|2762.3|2756.3|2762.3|2756.3|2762|2756|3
1652169840000|2022-05-10 08:04:00|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652169850000|2022-05-10 08:04:10|2763|2757|2763.5|2757.5|2763.5|2757.5|2762.3|2756.3|6
1652169860000|2022-05-10 08:04:20|2763.8|2757.8|2761.8|2755.8|2763.8|2757.8|2761.8|2755.8|5
1652169870000|2022-05-10 08:04:30|2761.5|2755.5|2762.8|2756.8|2762.8|2756.8|2761.5|2755.5|5
1652169880000|2022-05-10 08:04:40|2763|2757|2762.5|2756.5|2763|2757|2762|2756|8
1652169890000|2022-05-10 08:04:50|2762.3|2756.3|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|3
1652169900000|2022-05-10 08:05:00|2762|2756|2761.8|2755.8|2762|2756|2761.8|2755.8|4
1652169920000|2022-05-10 08:05:20|2762|2756|2762|2756|2762.3|2756.3|2762|2756|3
1652169940000|2022-05-10 08:05:40|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1652169950000|2022-05-10 08:05:50|2761.3|2755.3|2757.3|2751.3|2761.3|2755.3|2757.3|2751.3|10
1652169960000|2022-05-10 08:06:00|2756.8|2750.8|2757|2751|2757.5|2751.5|2756.5|2750.5|10
1652169970000|2022-05-10 08:06:10|2756.8|2750.8|2756|2750|2756.8|2750.8|2755.8|2749.8|5
1652169980000|2022-05-10 08:06:20|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1652169990000|2022-05-10 08:06:30|2755.3|2749.3|2751|2745|2755.3|2749.3|2751|2745|9
1652170000000|2022-05-10 08:06:40|2750.8|2744.8|2754|2748|2754.5|2748.5|2750.3|2744.3|8
1652170010000|2022-05-10 08:06:50|2753.5|2747.5|2752.8|2746.8|2753.5|2747.5|2752.8|2746.8|2
1652170020000|2022-05-10 08:07:00|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1652170030000|2022-05-10 08:07:10|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|2
1652170040000|2022-05-10 08:07:20|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|2
1652170060000|2022-05-10 08:07:40|2751|2745|2751|2745|2751|2745|2751|2745|1
1652170070000|2022-05-10 08:07:50|2751.5|2745.5|2751|2745|2751.5|2745.5|2751|2745|2
1652170080000|2022-05-10 08:08:00|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|2
1652170090000|2022-05-10 08:08:10|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652170100000|2022-05-10 08:08:20|2750|2744|2749|2743|2750|2744|2749|2743|5
1652170110000|2022-05-10 08:08:30|2748.8|2742.8|2749.5|2743.5|2749.8|2743.8|2748.8|2742.8|5
1652170120000|2022-05-10 08:08:40|2749.8|2743.8|2753|2747|2753.5|2747.5|2749.8|2743.8|5
1652170130000|2022-05-10 08:08:50|2752.8|2746.8|2749|2743|2753|2747|2749|2743|7
1652170140000|2022-05-10 08:09:00|2748.9|2742.9|2748.4|2742.4|2748.9|2742.9|2748.4|2742.4|6
1652170150000|2022-05-10 08:09:10|2748.6|2742.6|2748.1|2742.1|2748.6|2742.6|2747.6|2741.6|5
1652170160000|2022-05-10 08:09:20|2748.5|2742.5|2749|2743|2749.8|2743.8|2748.3|2742.3|6
1652170170000|2022-05-10 08:09:30|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|2
1652170180000|2022-05-10 08:09:40|2748.3|2742.3|2746.8|2740.8|2748.3|2742.3|2746.5|2740.5|8
1652170190000|2022-05-10 08:09:50|2746.5|2740.5|2748.3|2742.3|2748.3|2742.3|2746.5|2740.5|5
1652170210000|2022-05-10 08:10:10|2748.8|2742.8|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|2
1652170220000|2022-05-10 08:10:20|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1652170230000|2022-05-10 08:10:30|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|1
1652170240000|2022-05-10 08:10:40|2748.3|2742.3|2747.8|2741.8|2748.8|2742.8|2747.8|2741.8|10
1652170260000|2022-05-10 08:11:00|2748|2742|2748|2742|2748.3|2742.3|2748|2742|3
1652170270000|2022-05-10 08:11:10|2748.3|2742.3|2748.8|2742.8|2748.8|2742.8|2748|2742|4
1652170280000|2022-05-10 08:11:20|2749|2743|2748.8|2742.8|2749|2743|2748.8|2742.8|2
1652170290000|2022-05-10 08:11:30|2749|2743|2748.8|2742.8|2749|2743|2748.8|2742.8|2
1652170310000|2022-05-10 08:11:50|2749|2743|2749|2743|2749|2743|2749|2743|1
1652170330000|2022-05-10 08:12:10|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1652170340000|2022-05-10 08:12:20|2748.3|2742.3|2748.8|2742.8|2748.8|2742.8|2748.3|2742.3|4
1652170390000|2022-05-10 08:13:10|2748.3|2742.3|2748.8|2742.8|2748.8|2742.8|2748.3|2742.3|4
1652170410000|2022-05-10 08:13:30|2748.5|2742.5|2747.8|2741.8|2748.8|2742.8|2747.8|2741.8|4
1652170420000|2022-05-10 08:13:40|2747.5|2741.5|2745.3|2739.3|2747.5|2741.5|2745.3|2739.3|6
1652170430000|2022-05-10 08:13:50|2745|2739|2747.5|2741.5|2747.8|2741.8|2744.8|2738.8|4
1652170440000|2022-05-10 08:14:00|2747.3|2741.3|2747|2741|2747.3|2741.3|2747|2741|2
1652170450000|2022-05-10 08:14:10|2747.3|2741.3|2748|2742|2748|2742|2747.3|2741.3|6
1652170510000|2022-05-10 08:15:10|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747|2741|4
1652170520000|2022-05-10 08:15:20|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1652170540000|2022-05-10 08:15:40|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|4
1652170560000|2022-05-10 08:16:00|2748.5|2742.5|2748.5|2742.5|2748.8|2742.8|2748.3|2742.3|5
1652170570000|2022-05-10 08:16:10|2749|2743|2749.3|2743.3|2749.3|2743.3|2748.5|2742.5|3
1652170580000|2022-05-10 08:16:20|2749|2743|2749.3|2743.3|2749.5|2743.5|2749|2743|3
1652170600000|2022-05-10 08:16:40|2749|2743|2746.8|2740.8|2749|2743|2746.8|2740.8|5
1652170610000|2022-05-10 08:16:50|2747|2741|2747.3|2741.3|2747.3|2741.3|2747|2741|2
1652170620000|2022-05-10 08:17:00|2747|2741|2746.5|2740.5|2747|2741|2746.5|2740.5|2
1652170630000|2022-05-10 08:17:10|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|6
1652170640000|2022-05-10 08:17:20|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2746.8|2740.8|6
1652170660000|2022-05-10 08:17:40|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747.3|2741.3|2
1652170670000|2022-05-10 08:17:50|2747.3|2741.3|2747|2741|2747.3|2741.3|2747|2741|2
1652170690000|2022-05-10 08:18:10|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1652170700000|2022-05-10 08:18:20|2747|2741|2746.5|2740.5|2747|2741|2746.5|2740.5|5
1652170710000|2022-05-10 08:18:30|2746.3|2740.3|2746|2740|2746.5|2740.5|2746|2740|4
1652170730000|2022-05-10 08:18:50|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|2
1652170740000|2022-05-10 08:19:00|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1652170750000|2022-05-10 08:19:10|2745.5|2739.5|2744.3|2738.3|2745.5|2739.5|2744.3|2738.3|4
1652170760000|2022-05-10 08:19:20|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|2
1652170770000|2022-05-10 08:19:30|2746.5|2740.5|2746.3|2740.3|2746.5|2740.5|2746.3|2740.3|2
1652170790000|2022-05-10 08:19:50|2747.5|2741.5|2747|2741|2747.5|2741.5|2747|2741|4
1652170800000|2022-05-10 08:20:00|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1652170810000|2022-05-10 08:20:10|2747|2741|2747|2741|2747.3|2741.3|2747|2741|3
1652170820000|2022-05-10 08:20:20|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747|2741|3
1652170850000|2022-05-10 08:20:50|2747.3|2741.3|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|3
1652170870000|2022-05-10 08:21:10|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1652170900000|2022-05-10 08:21:40|2747.3|2741.3|2747.5|2741.5|2748.5|2742.5|2747.3|2741.3|4
1652170930000|2022-05-10 08:22:10|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1652170960000|2022-05-10 08:22:40|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|2
1652170970000|2022-05-10 08:22:50|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1652170990000|2022-05-10 08:23:10|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1652171020000|2022-05-10 08:23:40|2746.3|2740.3|2744.8|2738.8|2746.3|2740.3|2744.8|2738.8|5
1652171030000|2022-05-10 08:23:50|2744.5|2738.5|2744.3|2738.3|2744.5|2738.5|2744.3|2738.3|4
1652171040000|2022-05-10 08:24:00|2744|2738|2745|2739|2745|2739|2743.8|2737.8|7
1652171050000|2022-05-10 08:24:10|2744.8|2738.8|2745|2739|2745|2739|2744.8|2738.8|2
1652171060000|2022-05-10 08:24:20|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2743.3|2737.3|5
1652171070000|2022-05-10 08:24:30|2744.3|2738.3|2744|2738|2744.3|2738.3|2744|2738|2
1652171080000|2022-05-10 08:24:40|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|1
1652171090000|2022-05-10 08:24:50|2743|2737|2742.3|2736.3|2743|2737|2742.3|2736.3|5
1652171100000|2022-05-10 08:25:00|2741.8|2735.8|2742.5|2736.5|2742.8|2736.8|2741.8|2735.8|5
1652171110000|2022-05-10 08:25:10|2742.3|2736.3|2742|2736|2742.3|2736.3|2742|2736|2
1652171120000|2022-05-10 08:25:20|2741.8|2735.8|2741.5|2735.5|2741.8|2735.8|2741.5|2735.5|2
1652171130000|2022-05-10 08:25:30|2742|2736|2742|2736|2742|2736|2742|2736|1
1652171140000|2022-05-10 08:25:40|2741.3|2735.3|2741.8|2735.8|2742|2736|2741.3|2735.3|3
1652171150000|2022-05-10 08:25:50|2741.5|2735.5|2743|2737|2743|2737|2741.5|2735.5|4
1652171160000|2022-05-10 08:26:00|2742.3|2736.3|2743|2737|2743|2737|2742.3|2736.3|2
1652171170000|2022-05-10 08:26:10|2744.5|2738.5|2744.8|2738.8|2745|2739|2744.5|2738.5|3
1652171180000|2022-05-10 08:26:20|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1652171200000|2022-05-10 08:26:40|2744|2738|2742|2736|2744|2738|2742|2736|4
1652171210000|2022-05-10 08:26:50|2742.5|2736.5|2742|2736|2742.5|2736.5|2742|2736|2
1652171230000|2022-05-10 08:27:10|2742.5|2736.5|2741.8|2735.8|2742.5|2736.5|2741.8|2735.8|3
1652171240000|2022-05-10 08:27:20|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|1
1652171250000|2022-05-10 08:27:30|2741.8|2735.8|2741.8|2735.8|2742|2736|2741.8|2735.8|5
1652171260000|2022-05-10 08:27:40|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|1
1652171270000|2022-05-10 08:27:50|2741.3|2735.3|2741|2735|2741.3|2735.3|2740|2734|9
1652171280000|2022-05-10 08:28:00|2740.8|2734.8|2741.3|2735.3|2741.3|2735.3|2740.8|2734.8|3
1652171290000|2022-05-10 08:28:10|2741.5|2735.5|2741.8|2735.8|2741.8|2735.8|2741.5|2735.5|2
1652171300000|2022-05-10 08:28:20|2741.5|2735.5|2741|2735|2741.5|2735.5|2741|2735|3
1652171310000|2022-05-10 08:28:30|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|1
1652171320000|2022-05-10 08:28:40|2740|2734|2740.5|2734.5|2740.8|2734.8|2740|2734|3
1652171330000|2022-05-10 08:28:50|2740.3|2734.3|2741.3|2735.3|2741.3|2735.3|2740.3|2734.3|3
1652171340000|2022-05-10 08:29:00|2741|2735|2741.8|2735.8|2741.8|2735.8|2741|2735|2
1652171350000|2022-05-10 08:29:10|2741.5|2735.5|2742.3|2736.3|2742.3|2736.3|2741.3|2735.3|4
1652171360000|2022-05-10 08:29:20|2742|2736|2743|2737|2743.5|2737.5|2742|2736|8
1652171370000|2022-05-10 08:29:30|2743.3|2737.3|2743.5|2737.5|2743.5|2737.5|2743.3|2737.3|2
1652171380000|2022-05-10 08:29:40|2743.3|2737.3|2742.5|2736.5|2743.3|2737.3|2742.5|2736.5|4
1652171390000|2022-05-10 08:29:50|2742.3|2736.3|2742|2736|2742.3|2736.3|2742|2736|2
1652171400000|2022-05-10 08:30:00|2741.3|2735.3|2741.3|2735.3|2741.5|2735.5|2741.3|2735.3|3
1652171410000|2022-05-10 08:30:10|2741.8|2735.8|2742.8|2736.8|2742.8|2736.8|2741.8|2735.8|3
1652171420000|2022-05-10 08:30:20|2742.5|2736.5|2742|2736|2742.5|2736.5|2742|2736|5
1652171430000|2022-05-10 08:30:30|2741.8|2735.8|2743.3|2737.3|2743.3|2737.3|2741.8|2735.8|3
1652171440000|2022-05-10 08:30:40|2742.8|2736.8|2742.5|2736.5|2742.8|2736.8|2742.5|2736.5|2
1652171450000|2022-05-10 08:30:50|2742.3|2736.3|2740.3|2734.3|2742.3|2736.3|2740.3|2734.3|8
1652171460000|2022-05-10 08:31:00|2740.5|2734.5|2740.3|2734.3|2740.5|2734.5|2740.3|2734.3|2
1652171470000|2022-05-10 08:31:10|2740|2734|2739|2733|2740|2734|2739|2733|4
1652171480000|2022-05-10 08:31:20|2738.8|2732.8|2740.3|2734.3|2740.5|2734.5|2738.8|2732.8|5
1652171490000|2022-05-10 08:31:30|2740|2734|2740|2734|2740|2734|2740|2734|1
1652171510000|2022-05-10 08:31:50|2739.8|2733.8|2738.8|2732.8|2739.8|2733.8|2738.8|2732.8|4
1652171520000|2022-05-10 08:32:00|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1652171530000|2022-05-10 08:32:10|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1652171540000|2022-05-10 08:32:20|2738|2732|2738|2732|2738|2732|2738|2732|1
1652171550000|2022-05-10 08:32:30|2738.3|2732.3|2739|2733|2739|2733|2738.3|2732.3|3
1652171560000|2022-05-10 08:32:40|2738.8|2732.8|2739.3|2733.3|2739.3|2733.3|2738.3|2732.3|6
1652171570000|2022-05-10 08:32:50|2739.5|2733.5|2740.3|2734.3|2740.3|2734.3|2739.5|2733.5|6
1652171580000|2022-05-10 08:33:00|2740.8|2734.8|2740.5|2734.5|2740.8|2734.8|2740.5|2734.5|2
1652171590000|2022-05-10 08:33:10|2740.8|2734.8|2741|2735|2741.3|2735.3|2740.8|2734.8|3
1652171600000|2022-05-10 08:33:20|2741.3|2735.3|2742|2736|2742|2736|2741.3|2735.3|3
1652171610000|2022-05-10 08:33:30|2742.3|2736.3|2742.8|2736.8|2743|2737|2742.3|2736.3|5
1652171620000|2022-05-10 08:33:40|2743.3|2737.3|2740.9|2734.9|2744.8|2738.8|2740.9|2734.9|9
1652171630000|2022-05-10 08:33:50|2740.8|2734.8|2740.5|2734.5|2740.8|2734.8|2740.4|2734.4|5
1652171640000|2022-05-10 08:34:00|2740.3|2734.3|2740|2734|2740.3|2734.3|2740|2734|2
1652171650000|2022-05-10 08:34:10|2739.8|2733.8|2738|2732|2739.8|2733.8|2738|2732|6
1652171660000|2022-05-10 08:34:20|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|2
1652171680000|2022-05-10 08:34:40|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1652171690000|2022-05-10 08:34:50|2739|2733|2738.3|2732.3|2739|2733|2738.3|2732.3|4
1652171700000|2022-05-10 08:35:00|2738|2732|2738|2732|2738|2732|2738|2732|1
1652171710000|2022-05-10 08:35:10|2737.8|2731.8|2735.5|2729.5|2737.8|2731.8|2735.5|2729.5|5
1652171720000|2022-05-10 08:35:20|2735.8|2729.8|2736.3|2730.3|2736.5|2730.5|2735.8|2729.8|5
1652171730000|2022-05-10 08:35:30|2736.5|2730.5|2736.5|2730.5|2737|2731|2736.5|2730.5|4
1652171740000|2022-05-10 08:35:40|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2735.8|2729.8|4
1652171750000|2022-05-10 08:35:50|2736|2730|2735.5|2729.5|2736|2730|2735.5|2729.5|3
1652171760000|2022-05-10 08:36:00|2735.8|2729.8|2735.8|2729.8|2736.3|2730.3|2735.8|2729.8|4
1652171770000|2022-05-10 08:36:10|2735.5|2729.5|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|3
1652171780000|2022-05-10 08:36:20|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1652171790000|2022-05-10 08:36:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|3
1652171800000|2022-05-10 08:36:40|2734.5|2728.5|2735|2729|2735|2729|2734.3|2728.3|5
1652171810000|2022-05-10 08:36:50|2735.5|2729.5|2735.8|2729.8|2736|2730|2735.5|2729.5|6
1652171820000|2022-05-10 08:37:00|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1652171830000|2022-05-10 08:37:10|2735.3|2729.3|2735.8|2729.8|2736|2730|2735|2729|5
1652171840000|2022-05-10 08:37:20|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1652171850000|2022-05-10 08:37:30|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1652171860000|2022-05-10 08:37:40|2736.8|2730.8|2737.8|2731.8|2737.8|2731.8|2736.8|2730.8|5
1652171870000|2022-05-10 08:37:50|2738|2732|2737.5|2731.5|2738|2732|2737.5|2731.5|3
1652171880000|2022-05-10 08:38:00|2737|2731|2737.8|2731.8|2737.8|2731.8|2737|2731|3
1652171890000|2022-05-10 08:38:10|2738|2732|2737.5|2731.5|2738.3|2732.3|2737.5|2731.5|4
1652171900000|2022-05-10 08:38:20|2737|2731|2737|2731|2737|2731|2737|2731|1
1652171910000|2022-05-10 08:38:30|2736.8|2730.8|2737|2731|2737|2731|2736.5|2730.5|4
1652171920000|2022-05-10 08:38:40|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1652171930000|2022-05-10 08:38:50|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1652171940000|2022-05-10 08:39:00|2736.8|2730.8|2738|2732|2738|2732|2736.8|2730.8|5
1652171950000|2022-05-10 08:39:10|2737.8|2731.8|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|3
1652171960000|2022-05-10 08:39:20|2737.5|2731.5|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|7
1652171970000|2022-05-10 08:39:30|2736.8|2730.8|2737.3|2731.3|2737.3|2731.3|2736.8|2730.8|3
1652171980000|2022-05-10 08:39:40|2737.8|2731.8|2737|2731|2737.8|2731.8|2737|2731|3
1652171990000|2022-05-10 08:39:50|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|3
1652172000000|2022-05-10 08:40:00|2736.5|2730.5|2735.5|2729.5|2736.5|2730.5|2735.5|2729.5|4
1652172010000|2022-05-10 08:40:10|2735.3|2729.3|2733.3|2727.3|2735.3|2729.3|2733.3|2727.3|7
1652172020000|2022-05-10 08:40:20|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|4
1652172030000|2022-05-10 08:40:30|2733.5|2727.5|2733.5|2727.5|2733.8|2727.8|2733.3|2727.3|7
1652172040000|2022-05-10 08:40:40|2733.3|2727.3|2734|2728|2734|2728|2733.3|2727.3|4
1652172050000|2022-05-10 08:40:50|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1652172060000|2022-05-10 08:41:00|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1652172070000|2022-05-10 08:41:10|2733.5|2727.5|2734|2728|2734|2728|2733.5|2727.5|2
1652172080000|2022-05-10 08:41:20|2734.3|2728.3|2735.3|2729.3|2735.3|2729.3|2734.3|2728.3|2
1652172090000|2022-05-10 08:41:30|2735|2729|2734.3|2728.3|2735.3|2729.3|2734.3|2728.3|5
1652172100000|2022-05-10 08:41:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1652172110000|2022-05-10 08:41:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|3
1652172120000|2022-05-10 08:42:00|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1652172130000|2022-05-10 08:42:10|2734|2728|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|4
1652172140000|2022-05-10 08:42:20|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1652172150000|2022-05-10 08:42:30|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|4
1652172160000|2022-05-10 08:42:40|2733.5|2727.5|2734.8|2728.8|2735|2729|2733.5|2727.5|4
1652172170000|2022-05-10 08:42:50|2734.5|2728.5|2734.5|2728.5|2734.8|2728.8|2734.3|2728.3|4
1652172180000|2022-05-10 08:43:00|2734.8|2728.8|2734|2728|2734.8|2728.8|2734|2728|4
1652172190000|2022-05-10 08:43:10|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1652172200000|2022-05-10 08:43:20|2733.5|2727.5|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|3
1652172210000|2022-05-10 08:43:30|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733|2727|3
1652172220000|2022-05-10 08:43:40|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.3|2727.3|4
1652172230000|2022-05-10 08:43:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1652172240000|2022-05-10 08:44:00|2733|2727|2736.3|2730.3|2736.3|2730.3|2733|2727|10
1652172250000|2022-05-10 08:44:10|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1652172260000|2022-05-10 08:44:20|2737.5|2731.5|2739|2733|2739|2733|2737.5|2731.5|5
1652172270000|2022-05-10 08:44:30|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1652172280000|2022-05-10 08:44:40|2738.5|2732.5|2737.8|2731.8|2738.8|2732.8|2737.8|2731.8|4
1652172290000|2022-05-10 08:44:50|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|2
1652172300000|2022-05-10 08:45:00|2736.8|2730.8|2733.8|2727.8|2736.8|2730.8|2733.8|2727.8|10
1652172310000|2022-05-10 08:45:10|2733.5|2727.5|2733.5|2727.5|2733.8|2727.8|2733|2727|7
1652172320000|2022-05-10 08:45:20|2733.3|2727.3|2734.5|2728.5|2734.5|2728.5|2733.3|2727.3|5
1652172330000|2022-05-10 08:45:30|2734.8|2728.8|2736|2730|2736|2730|2734.8|2728.8|8
1652172340000|2022-05-10 08:45:40|2736.3|2730.3|2735.3|2729.3|2736.3|2730.3|2735.3|2729.3|4
1652172350000|2022-05-10 08:45:50|2735|2729|2735.8|2729.8|2735.8|2729.8|2735|2729|4
1652172360000|2022-05-10 08:46:00|2736|2730|2736|2730|2736|2730|2736|2730|1
1652172370000|2022-05-10 08:46:10|2736.3|2730.3|2735.5|2729.5|2736.3|2730.3|2735.5|2729.5|4
1652172390000|2022-05-10 08:46:30|2735.3|2729.3|2733.8|2727.8|2735.3|2729.3|2733.8|2727.8|7
1652172400000|2022-05-10 08:46:40|2733.5|2727.5|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|5
1652172410000|2022-05-10 08:46:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733|2727|3
1652172420000|2022-05-10 08:47:00|2733|2727|2733.8|2727.8|2733.8|2727.8|2733|2727|3
1652172430000|2022-05-10 08:47:10|2733.5|2727.5|2734.3|2728.3|2734.8|2728.8|2733.5|2727.5|11
1652172440000|2022-05-10 08:47:20|2734|2728|2733.8|2727.8|2734|2728|2733.3|2727.3|4
1652172450000|2022-05-10 08:47:30|2733.5|2727.5|2732.3|2726.3|2733.5|2727.5|2732.3|2726.3|4
1652172460000|2022-05-10 08:47:40|2732|2726|2732.5|2726.5|2732.8|2726.8|2732|2726|7
1652172480000|2022-05-10 08:48:00|2732.3|2726.3|2732.5|2726.5|2733|2727|2732.3|2726.3|5
1652172490000|2022-05-10 08:48:10|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1652172500000|2022-05-10 08:48:20|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1652172510000|2022-05-10 08:48:30|2732|2726|2732|2726|2732|2726|2732|2726|1
1652172530000|2022-05-10 08:48:50|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1652172540000|2022-05-10 08:49:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1652172570000|2022-05-10 08:49:30|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1652172580000|2022-05-10 08:49:40|2731.5|2725.5|2728|2722|2731.5|2725.5|2728|2722|5
1652172590000|2022-05-10 08:49:50|2727.8|2721.8|2727.5|2721.5|2728.3|2722.3|2725.5|2719.5|10
1652172600000|2022-05-10 08:50:00|2727.3|2721.3|2728.5|2722.5|2728.5|2722.5|2726.8|2720.8|6
1652172610000|2022-05-10 08:50:10|2728.8|2722.8|2731|2725|2731.5|2725.5|2728.8|2722.8|11
1652172620000|2022-05-10 08:50:20|2731.3|2725.3|2732.8|2726.8|2732.8|2726.8|2731.3|2725.3|4
1652172640000|2022-05-10 08:50:40|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1652172660000|2022-05-10 08:51:00|2732.5|2726.5|2733|2727|2733|2727|2732.5|2726.5|2
1652172670000|2022-05-10 08:51:10|2733.3|2727.3|2730|2724|2733.3|2727.3|2730|2724|14
1652172680000|2022-05-10 08:51:20|2729.5|2723.5|2728.3|2722.3|2729.5|2723.5|2728.3|2722.3|6
1652172690000|2022-05-10 08:51:30|2728.8|2722.8|2729|2723|2729|2723|2728.8|2722.8|4
1652172700000|2022-05-10 08:51:40|2729.3|2723.3|2729.8|2723.8|2729.8|2723.8|2729.3|2723.3|3
1652172710000|2022-05-10 08:51:50|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1652172720000|2022-05-10 08:52:00|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|3
1652172740000|2022-05-10 08:52:20|2729.5|2723.5|2729|2723|2729.5|2723.5|2729|2723|3
1652172750000|2022-05-10 08:52:30|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|2
1652172760000|2022-05-10 08:52:40|2728.8|2722.8|2729|2723|2729|2723|2728.8|2722.8|4
1652172770000|2022-05-10 08:52:50|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1652172780000|2022-05-10 08:53:00|2729|2723|2729|2723|2729|2723|2729|2723|1
1652172790000|2022-05-10 08:53:10|2729.5|2723.5|2729|2723|2729.5|2723.5|2729|2723|3
1652172810000|2022-05-10 08:53:30|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1652172840000|2022-05-10 08:54:00|2728.5|2722.5|2728.3|2722.3|2728.5|2722.5|2728.3|2722.3|2
1652172850000|2022-05-10 08:54:10|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1652172860000|2022-05-10 08:54:20|2728.3|2722.3|2728.3|2722.3|2728.5|2722.5|2728.3|2722.3|3
1652172880000|2022-05-10 08:54:40|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1652172890000|2022-05-10 08:54:50|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|2
1652172900000|2022-05-10 08:55:00|2728|2722|2727|2721|2728|2722|2727|2721|8
1652172910000|2022-05-10 08:55:10|2726.8|2720.8|2725.5|2719.5|2726.8|2720.8|2725.5|2719.5|3
1652172920000|2022-05-10 08:55:20|2725.3|2719.3|2725.8|2719.8|2725.8|2719.8|2725|2719|5
1652172930000|2022-05-10 08:55:30|2726.3|2720.3|2727.8|2721.8|2727.8|2721.8|2726.3|2720.3|7
1652172950000|2022-05-10 08:55:50|2727.5|2721.5|2725.8|2719.8|2727.5|2721.5|2725.8|2719.8|5
1652172960000|2022-05-10 08:56:00|2725.5|2719.5|2725.5|2719.5|2726|2720|2725.5|2719.5|5
1652172970000|2022-05-10 08:56:10|2725.3|2719.3|2726.3|2720.3|2726.3|2720.3|2725.3|2719.3|3
1652172980000|2022-05-10 08:56:20|2726.5|2720.5|2727.8|2721.8|2727.8|2721.8|2726.5|2720.5|5
1652172990000|2022-05-10 08:56:30|2728|2722|2727|2721|2728|2722|2727|2721|7
1652173000000|2022-05-10 08:56:40|2726.8|2720.8|2726.3|2720.3|2726.8|2720.8|2726|2720|7
1652173010000|2022-05-10 08:56:50|2726|2720|2725.3|2719.3|2726|2720|2725.3|2719.3|4
1652173030000|2022-05-10 08:57:10|2725.5|2719.5|2726.8|2720.8|2726.8|2720.8|2725.5|2719.5|4
1652173040000|2022-05-10 08:57:20|2727|2721|2727.5|2721.5|2727.5|2721.5|2727|2721|3
1652173050000|2022-05-10 08:57:30|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1652173060000|2022-05-10 08:57:40|2727|2721|2726.8|2720.8|2727.3|2721.3|2726.8|2720.8|4
1652173080000|2022-05-10 08:58:00|2726.5|2720.5|2724.3|2718.3|2726.5|2720.5|2724.3|2718.3|2
1652173090000|2022-05-10 08:58:10|2724.5|2718.5|2725.8|2719.8|2726.3|2720.3|2724.5|2718.5|7
1652173100000|2022-05-10 08:58:20|2726|2720|2725.5|2719.5|2726|2720|2725.5|2719.5|3
1652173110000|2022-05-10 08:58:30|2725.8|2719.8|2726|2720|2726|2720|2725.8|2719.8|2
1652173120000|2022-05-10 08:58:40|2725.8|2719.8|2725|2719|2725.8|2719.8|2725|2719|4
1652173130000|2022-05-10 08:58:50|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.3|2718.3|7
1652173140000|2022-05-10 08:59:00|2725|2719|2724.5|2718.5|2725|2719|2724.5|2718.5|3
1652173150000|2022-05-10 08:59:10|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724.8|2718.8|6
1652173160000|2022-05-10 08:59:20|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2725.5|2719.5|2
1652173170000|2022-05-10 08:59:30|2725.5|2719.5|2725|2719|2725.5|2719.5|2725|2719|3
1652173180000|2022-05-10 08:59:40|2724.8|2718.8|2725.8|2719.8|2726|2720|2724.8|2718.8|4
1652173200000|2022-05-10 09:00:00|2726.8|2720.8|2726.3|2720.3|2726.8|2720.8|2726|2720|6
1652173210000|2022-05-10 09:00:10|2726|2720|2726.8|2720.8|2726.8|2720.8|2726|2720|5
1652173220000|2022-05-10 09:00:20|2727|2721|2726.3|2720.3|2727.3|2721.3|2726.3|2720.3|8
1652173230000|2022-05-10 09:00:30|2726.5|2720.5|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|3
1652173240000|2022-05-10 09:00:40|2727|2721|2727|2721|2727|2721|2727|2721|1
1652173270000|2022-05-10 09:01:10|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|2
1652173280000|2022-05-10 09:01:20|2727|2721|2727|2721|2727.3|2721.3|2727|2721|3
1652173290000|2022-05-10 09:01:30|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1652173320000|2022-05-10 09:02:00|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1652173350000|2022-05-10 09:02:30|2727|2721|2727|2721|2727|2721|2726.8|2720.8|3
1652173360000|2022-05-10 09:02:40|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1652173370000|2022-05-10 09:02:50|2726.5|2720.5|2726|2720|2726.5|2720.5|2726|2720|3
1652173380000|2022-05-10 09:03:00|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726|2720|3
1652173410000|2022-05-10 09:03:30|2726|2720|2726|2720|2726|2720|2726|2720|1
1652173420000|2022-05-10 09:03:40|2725.5|2719.5|2725.3|2719.3|2725.5|2719.5|2725.3|2719.3|2
1652173430000|2022-05-10 09:03:50|2725|2719|2723.8|2717.8|2725|2719|2723.8|2717.8|3
1652173440000|2022-05-10 09:04:00|2723.5|2717.5|2723|2717|2723.8|2717.8|2722.8|2716.8|7
1652173450000|2022-05-10 09:04:10|2723.3|2717.3|2723.8|2717.8|2724|2718|2723.3|2717.3|5
1652173460000|2022-05-10 09:04:20|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1652173470000|2022-05-10 09:04:30|2723.8|2717.8|2723.8|2717.8|2724|2718|2723.8|2717.8|3
1652173490000|2022-05-10 09:04:50|2724|2718|2724|2718|2724|2718|2724|2718|1
1652173500000|2022-05-10 09:05:00|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1652173510000|2022-05-10 09:05:10|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1652173520000|2022-05-10 09:05:20|2724.3|2718.3|2715|2709|2724.3|2718.3|2713.5|2707.5|13
1652173530000|2022-05-10 09:05:30|2714.5|2708.5|2717.1|2711.1|2717.1|2711.1|2713.9|2707.9|15
1652173540000|2022-05-10 09:05:40|2716.9|2710.9|2717.9|2711.9|2718.1|2712.1|2716.6|2710.6|9
1652173550000|2022-05-10 09:05:50|2718.6|2712.6|2717.4|2711.4|2718.6|2712.6|2717.1|2711.1|4
1652173560000|2022-05-10 09:06:00|2717.1|2711.1|2718.9|2712.9|2718.9|2712.9|2717.1|2711.1|8
1652173570000|2022-05-10 09:06:10|2719.1|2713.1|2720.9|2714.9|2721.1|2715.1|2719.1|2713.1|6
1652173580000|2022-05-10 09:06:20|2721.1|2715.1|2721.5|2715.5|2721.8|2715.8|2720.9|2714.9|9
1652173590000|2022-05-10 09:06:30|2721.3|2715.3|2721.9|2715.9|2721.9|2715.9|2720.9|2714.9|8
1652173600000|2022-05-10 09:06:40|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1652173610000|2022-05-10 09:06:50|2722.1|2716.1|2718.9|2712.9|2723|2717|2718.9|2712.9|13
1652173620000|2022-05-10 09:07:00|2719.1|2713.1|2715.4|2709.4|2719.1|2713.1|2715.4|2709.4|7
1652173630000|2022-05-10 09:07:10|2715.3|2709.3|2713.1|2707.1|2715.3|2709.3|2712.3|2706.3|12
1652173640000|2022-05-10 09:07:20|2713.4|2707.4|2705.3|2699.3|2714.3|2708.3|2705.3|2699.3|8
1652173650000|2022-05-10 09:07:30|2705.5|2699.5|2713|2707|2713|2707|2705.5|2699.5|9
1652173660000|2022-05-10 09:07:40|2713.4|2707.4|2715.5|2709.5|2715.8|2709.8|2713.4|2707.4|11
1652173670000|2022-05-10 09:07:50|2715.3|2709.3|2714.8|2708.8|2715.3|2709.3|2714.8|2708.8|3
1652173680000|2022-05-10 09:08:00|2715|2709|2714.3|2708.3|2715|2709|2714.3|2708.3|4
1652173690000|2022-05-10 09:08:10|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|2
1652173700000|2022-05-10 09:08:20|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|2
1652173710000|2022-05-10 09:08:30|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|3
1652173720000|2022-05-10 09:08:40|2714.1|2708.1|2714.6|2708.6|2714.9|2708.9|2714.1|2708.1|7
1652173730000|2022-05-10 09:08:50|2714.9|2708.9|2715.9|2709.9|2715.9|2709.9|2714.9|2708.9|6
1652173740000|2022-05-10 09:09:00|2715.6|2709.6|2715.5|2709.5|2715.6|2709.6|2715.4|2709.4|5
1652173760000|2022-05-10 09:09:20|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1652173780000|2022-05-10 09:09:40|2715.3|2709.3|2714|2708|2715.3|2709.3|2714|2708|4
1652173790000|2022-05-10 09:09:50|2713.8|2707.8|2714|2708|2714|2708|2713.3|2707.3|4
1652173800000|2022-05-10 09:10:00|2714.3|2708.3|2713.5|2707.5|2714.5|2708.5|2713.5|2707.5|8
1652173810000|2022-05-10 09:10:10|2712.8|2706.8|2712.8|2706.8|2713|2707|2712|2706|7
1652173820000|2022-05-10 09:10:20|2713|2707|2714.3|2708.3|2714.3|2708.3|2713|2707|5
1652173830000|2022-05-10 09:10:30|2714.5|2708.5|2714.3|2708.3|2714.8|2708.8|2714|2708|10
1652173840000|2022-05-10 09:10:40|2714.5|2708.5|2716.3|2710.3|2716.3|2710.3|2714.5|2708.5|6
1652173850000|2022-05-10 09:10:50|2715.8|2709.8|2714.8|2708.8|2715.8|2709.8|2714.8|2708.8|7
1652173860000|2022-05-10 09:11:00|2714.5|2708.5|2712.3|2706.3|2714.5|2708.5|2712.3|2706.3|10
1652173870000|2022-05-10 09:11:10|2710.3|2704.3|2710|2704|2710.3|2704.3|2708.8|2702.8|8
1652173880000|2022-05-10 09:11:20|2710.3|2704.3|2710|2704|2711|2705|2710|2704|9
1652173900000|2022-05-10 09:11:40|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1652173910000|2022-05-10 09:11:50|2710|2704|2710|2704|2710|2704|2710|2704|1
1652173940000|2022-05-10 09:12:20|2709.8|2703.8|2710|2704|2710.5|2704.5|2709.8|2703.8|3
1652173950000|2022-05-10 09:12:30|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1652173960000|2022-05-10 09:12:40|2709.3|2703.3|2706.5|2700.5|2709.3|2703.3|2706.5|2700.5|6
1652173970000|2022-05-10 09:12:50|2706.3|2700.3|2707.5|2701.5|2707.5|2701.5|2705.3|2699.3|8
1652173980000|2022-05-10 09:13:00|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2706.5|2700.5|3
1652173990000|2022-05-10 09:13:10|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1652174000000|2022-05-10 09:13:20|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|4
1652174010000|2022-05-10 09:13:30|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|4
1652174040000|2022-05-10 09:14:00|2707|2701|2707|2701|2707.3|2701.3|2707|2701|3
1652174060000|2022-05-10 09:14:20|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1652174070000|2022-05-10 09:14:30|2707|2701|2707.3|2701.3|2707.5|2701.5|2706.8|2700.8|7
1652174080000|2022-05-10 09:14:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|5
1652174090000|2022-05-10 09:14:50|2707.3|2701.3|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|3
1652174100000|2022-05-10 09:15:00|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|4
1652174110000|2022-05-10 09:15:10|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1652174120000|2022-05-10 09:15:20|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|4
1652174130000|2022-05-10 09:15:30|2707.5|2701.5|2706.3|2700.3|2707.5|2701.5|2706.3|2700.3|9
1652174140000|2022-05-10 09:15:40|2706.5|2700.5|2706|2700|2706.5|2700.5|2706|2700|3
1652174150000|2022-05-10 09:15:50|2705.8|2699.8|2701.3|2695.3|2705.8|2699.8|2701.3|2695.3|10
1652174160000|2022-05-10 09:16:00|2701|2695|2702|2696|2702|2696|2700.5|2694.5|8
1652174180000|2022-05-10 09:16:20|2702.8|2696.8|2703.3|2697.3|2703.3|2697.3|2702.8|2696.8|2
1652174190000|2022-05-10 09:16:30|2703|2697|2705.3|2699.3|2705.3|2699.3|2703|2697|8
1652174200000|2022-05-10 09:16:40|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1652174210000|2022-05-10 09:16:50|2705|2699|2705|2699|2705|2699|2705|2699|1
1652174220000|2022-05-10 09:17:00|2704.8|2698.8|2706.5|2700.5|2706.5|2700.5|2704.8|2698.8|4
1652174240000|2022-05-10 09:17:20|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1652174250000|2022-05-10 09:17:30|2706.5|2700.5|2706.5|2700.5|2707|2701|2706.3|2700.3|5
1652174260000|2022-05-10 09:17:40|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1652174270000|2022-05-10 09:17:50|2707.3|2701.3|2710|2704|2710.3|2704.3|2707.3|2701.3|3
1652174280000|2022-05-10 09:18:00|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1652174330000|2022-05-10 09:18:50|2710.5|2704.5|2710.5|2704.5|2711|2705|2710.5|2704.5|4
1652174340000|2022-05-10 09:19:00|2710.8|2704.8|2710.8|2704.8|2711.5|2705.5|2710.3|2704.3|4
1652174350000|2022-05-10 09:19:10|2711.3|2705.3|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|3
1652174360000|2022-05-10 09:19:20|2711|2705|2711.8|2705.8|2711.8|2705.8|2711|2705|4
1652174380000|2022-05-10 09:19:40|2712|2706|2713.8|2707.8|2714|2708|2712|2706|5
1652174390000|2022-05-10 09:19:50|2714|2708|2713.3|2707.3|2714|2708|2712.3|2706.3|6
1652174400000|2022-05-10 09:20:00|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1652174410000|2022-05-10 09:20:10|2713.5|2707.5|2714.3|2708.3|2714.3|2708.3|2713.5|2707.5|2
1652174420000|2022-05-10 09:20:20|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1652174430000|2022-05-10 09:20:30|2715|2709|2715.5|2709.5|2716|2710|2715|2709|4
1652174440000|2022-05-10 09:20:40|2715.3|2709.3|2716.3|2710.3|2716.3|2710.3|2715|2709|6
1652174450000|2022-05-10 09:20:50|2716.5|2710.5|2718.3|2712.3|2718.3|2712.3|2716.5|2710.5|2
1652174460000|2022-05-10 09:21:00|2718|2712|2716.8|2710.8|2718|2712|2716.3|2710.3|7
1652174470000|2022-05-10 09:21:10|2716.5|2710.5|2717.5|2711.5|2717.8|2711.8|2716.5|2710.5|4
1652174480000|2022-05-10 09:21:20|2717|2711|2716.3|2710.3|2717|2711|2716.3|2710.3|3
1652174490000|2022-05-10 09:21:30|2716.5|2710.5|2717.4|2711.4|2717.4|2711.4|2716.3|2710.3|4
1652174500000|2022-05-10 09:21:40|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|3
1652174510000|2022-05-10 09:21:50|2718.8|2712.8|2717.5|2711.5|2718.8|2712.8|2717.5|2711.5|4
1652174530000|2022-05-10 09:22:10|2717.8|2711.8|2719.5|2713.5|2719.5|2713.5|2717.8|2711.8|2
1652174540000|2022-05-10 09:22:20|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|2
1652174550000|2022-05-10 09:22:30|2718.8|2712.8|2719.8|2713.8|2719.8|2713.8|2718.8|2712.8|3
1652174560000|2022-05-10 09:22:40|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1652174570000|2022-05-10 09:22:50|2719.5|2713.5|2718.3|2712.3|2719.5|2713.5|2718.3|2712.3|4
1652174580000|2022-05-10 09:23:00|2718|2712|2716|2710|2718.8|2712.8|2716|2710|10
1652174590000|2022-05-10 09:23:10|2715.8|2709.8|2718|2712|2718.3|2712.3|2715.8|2709.8|4
1652174600000|2022-05-10 09:23:20|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1652174610000|2022-05-10 09:23:30|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|3
1652174620000|2022-05-10 09:23:40|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652174630000|2022-05-10 09:23:50|2718.5|2712.5|2718.8|2712.8|2719|2713|2718.5|2712.5|3
1652174640000|2022-05-10 09:24:00|2718.5|2712.5|2717.8|2711.8|2718.5|2712.5|2717.8|2711.8|5
1652174650000|2022-05-10 09:24:10|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652174670000|2022-05-10 09:24:30|2717.3|2711.3|2715.8|2709.8|2717.3|2711.3|2715.8|2709.8|4
1652174680000|2022-05-10 09:24:40|2715.5|2709.5|2716|2710|2716|2710|2715.3|2709.3|4
1652174690000|2022-05-10 09:24:50|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|2
1652174720000|2022-05-10 09:25:20|2715.3|2709.3|2714.5|2708.5|2715.3|2709.3|2714.5|2708.5|3
1652174730000|2022-05-10 09:25:30|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1652174760000|2022-05-10 09:26:00|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1652174770000|2022-05-10 09:26:10|2715.3|2709.3|2719|2713|2719|2713|2715.3|2709.3|4
1652174780000|2022-05-10 09:26:20|2718.8|2712.8|2721|2715|2721|2715|2718.5|2712.5|9
1652174790000|2022-05-10 09:26:30|2720.9|2714.9|2720.8|2714.8|2720.9|2714.9|2720.8|2714.8|2
1652174800000|2022-05-10 09:26:40|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1652174810000|2022-05-10 09:26:50|2719.5|2713.5|2719.5|2713.5|2720|2714|2719.5|2713.5|4
1652174820000|2022-05-10 09:27:00|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1652174840000|2022-05-10 09:27:20|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|2
1652174860000|2022-05-10 09:27:40|2719.8|2713.8|2719.8|2713.8|2720|2714|2719.8|2713.8|3
1652174870000|2022-05-10 09:27:50|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1652174880000|2022-05-10 09:28:00|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1652174900000|2022-05-10 09:28:20|2719.5|2713.5|2719|2713|2720|2714|2719|2713|5
1652174910000|2022-05-10 09:28:30|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1652174920000|2022-05-10 09:28:40|2718.3|2712.3|2719|2713|2719|2713|2718.3|2712.3|5
1652174930000|2022-05-10 09:28:50|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.3|2712.3|5
1652174940000|2022-05-10 09:29:00|2718.3|2712.3|2718.8|2712.8|2718.8|2712.8|2718.3|2712.3|2
1652174950000|2022-05-10 09:29:10|2717.5|2711.5|2716.3|2710.3|2717.5|2711.5|2716.3|2710.3|4
1652174960000|2022-05-10 09:29:20|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|6
1652174970000|2022-05-10 09:29:30|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|2
1652174990000|2022-05-10 09:29:50|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|3
1652175010000|2022-05-10 09:30:10|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1652175020000|2022-05-10 09:30:20|2716.5|2710.5|2719.4|2713.4|2719.4|2713.4|2716.5|2710.5|3
1652175030000|2022-05-10 09:30:30|2719.1|2713.1|2720|2714|2720|2714|2719.1|2713.1|6
1652175040000|2022-05-10 09:30:40|2719.8|2713.8|2718|2712|2719.8|2713.8|2718|2712|4
1652175050000|2022-05-10 09:30:50|2717.8|2711.8|2717|2711|2717.8|2711.8|2717|2711|2
1652175070000|2022-05-10 09:31:10|2717.5|2711.5|2718.5|2712.5|2718.5|2712.5|2717.5|2711.5|2
1652175080000|2022-05-10 09:31:20|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2717.5|2711.5|5
1652175100000|2022-05-10 09:31:40|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1652175130000|2022-05-10 09:32:10|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|2
1652175160000|2022-05-10 09:32:40|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1652175170000|2022-05-10 09:32:50|2719.3|2713.3|2718.3|2712.3|2719.3|2713.3|2718.3|2712.3|5
1652175180000|2022-05-10 09:33:00|2718.5|2712.5|2719.5|2713.5|2719.8|2713.8|2718.5|2712.5|9
1652175210000|2022-05-10 09:33:30|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|2
1652175220000|2022-05-10 09:33:40|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.3|2713.3|3
1652175230000|2022-05-10 09:33:50|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1652175240000|2022-05-10 09:34:00|2720|2714|2722.3|2716.3|2722.3|2716.3|2720|2714|5
1652175250000|2022-05-10 09:34:10|2722.5|2716.5|2721.8|2715.8|2722.5|2716.5|2721.8|2715.8|4
1652175300000|2022-05-10 09:35:00|2722|2716|2723|2717|2723|2717|2722|2716|2
1652175310000|2022-05-10 09:35:10|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|4
1652175320000|2022-05-10 09:35:20|2722.3|2716.3|2723.3|2717.3|2723.3|2717.3|2722.3|2716.3|2
1652175330000|2022-05-10 09:35:30|2723|2717|2723.3|2717.3|2723.3|2717.3|2723|2717|2
1652175340000|2022-05-10 09:35:40|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1652175350000|2022-05-10 09:35:50|2722|2716|2722|2716|2722|2716|2722|2716|1
1652175360000|2022-05-10 09:36:00|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|4
1652175370000|2022-05-10 09:36:10|2721.3|2715.3|2720.8|2714.8|2721.3|2715.3|2720.8|2714.8|3
1652175380000|2022-05-10 09:36:20|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720|2714|4
1652175390000|2022-05-10 09:36:30|2720|2714|2718.8|2712.8|2720.3|2714.3|2718.5|2712.5|8
1652175400000|2022-05-10 09:36:40|2718.5|2712.5|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|2
1652175410000|2022-05-10 09:36:50|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|4
1652175420000|2022-05-10 09:37:00|2717.5|2711.5|2717|2711|2717.5|2711.5|2717|2711|3
1652175440000|2022-05-10 09:37:20|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.5|2710.5|2
1652175450000|2022-05-10 09:37:30|2716.8|2710.8|2718.3|2712.3|2718.8|2712.8|2716.8|2710.8|4
1652175460000|2022-05-10 09:37:40|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1652175510000|2022-05-10 09:38:30|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1652175530000|2022-05-10 09:38:50|2718|2712|2717.3|2711.3|2718|2712|2717.3|2711.3|2
1652175540000|2022-05-10 09:39:00|2717|2711|2717|2711|2717.3|2711.3|2717|2711|3
1652175550000|2022-05-10 09:39:10|2717.3|2711.3|2718|2712|2718|2712|2717|2711|5
1652175560000|2022-05-10 09:39:20|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717|2711|5
1652175570000|2022-05-10 09:39:30|2718|2712|2717.3|2711.3|2718|2712|2717.3|2711.3|3
1652175580000|2022-05-10 09:39:40|2718|2712|2718|2712|2718|2712|2717.5|2711.5|3
1652175590000|2022-05-10 09:39:50|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717.3|2711.3|2
1652175600000|2022-05-10 09:40:00|2717.5|2711.5|2718|2712|2718|2712|2717.3|2711.3|4
1652175610000|2022-05-10 09:40:10|2717.5|2711.5|2718|2712|2718|2712|2717.3|2711.3|4
1652175620000|2022-05-10 09:40:20|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652175630000|2022-05-10 09:40:30|2718|2712|2719.3|2713.3|2719.3|2713.3|2718|2712|5
1652175640000|2022-05-10 09:40:40|2719.8|2713.8|2720.3|2714.3|2720.3|2714.3|2719.8|2713.8|2
1652175650000|2022-05-10 09:40:50|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1652175660000|2022-05-10 09:41:00|2721.5|2715.5|2723.5|2717.5|2723.5|2717.5|2721.5|2715.5|2
1652175670000|2022-05-10 09:41:10|2723.3|2717.3|2722.8|2716.8|2723.8|2717.8|2722.8|2716.8|4
1652175680000|2022-05-10 09:41:20|2723|2717|2721.8|2715.8|2723|2717|2721.8|2715.8|6
1652175690000|2022-05-10 09:41:30|2722|2716|2721.8|2715.8|2722.3|2716.3|2721.5|2715.5|6
1652175700000|2022-05-10 09:41:40|2722.5|2716.5|2722.5|2716.5|2723|2717|2722.3|2716.3|4
1652175710000|2022-05-10 09:41:50|2722.8|2716.8|2723|2717|2723.3|2717.3|2722.8|2716.8|4
1652175720000|2022-05-10 09:42:00|2723.3|2717.3|2726.5|2720.5|2726.5|2720.5|2723.3|2717.3|4
1652175730000|2022-05-10 09:42:10|2726.8|2720.8|2731|2725|2731|2725|2726.8|2720.8|5
1652175740000|2022-05-10 09:42:20|2732|2726|2729.5|2723.5|2732|2726|2729.5|2723.5|4
1652175760000|2022-05-10 09:42:40|2730.3|2724.3|2729|2723|2730.3|2724.3|2729|2723|2
1652175770000|2022-05-10 09:42:50|2729.3|2723.3|2733|2727|2733|2727|2729.3|2723.3|7
1652175790000|2022-05-10 09:43:10|2732.8|2726.8|2733.5|2727.5|2733.5|2727.5|2732.8|2726.8|2
1652175800000|2022-05-10 09:43:20|2733.3|2727.3|2734.3|2728.3|2734.3|2728.3|2733|2727|4
1652175810000|2022-05-10 09:43:30|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1652175840000|2022-05-10 09:44:00|2732.8|2726.8|2731.5|2725.5|2732.8|2726.8|2731.3|2725.3|7
1652175860000|2022-05-10 09:44:20|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1652175890000|2022-05-10 09:44:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1652175900000|2022-05-10 09:45:00|2730.5|2724.5|2729.8|2723.8|2730.5|2724.5|2729.8|2723.8|6
1652175920000|2022-05-10 09:45:20|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|2
1652175940000|2022-05-10 09:45:40|2729.5|2723.5|2727.3|2721.3|2729.5|2723.5|2727.3|2721.3|7
1652175950000|2022-05-10 09:45:50|2727.5|2721.5|2726.8|2720.8|2727.5|2721.5|2726.8|2720.8|4
1652175960000|2022-05-10 09:46:00|2726.5|2720.5|2725.5|2719.5|2726.5|2720.5|2725.5|2719.5|3
1652175970000|2022-05-10 09:46:10|2725|2719|2725.5|2719.5|2726|2720|2725|2719|3
1652176000000|2022-05-10 09:46:40|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725|2719|3
1652176020000|2022-05-10 09:47:00|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1652176040000|2022-05-10 09:47:20|2725.9|2719.9|2726.3|2720.3|2726.3|2720.3|2725.9|2719.9|2
1652176060000|2022-05-10 09:47:40|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1652176090000|2022-05-10 09:48:10|2727|2721|2727|2721|2727|2721|2727|2721|1
1652176130000|2022-05-10 09:48:50|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1652176140000|2022-05-10 09:49:00|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1652176150000|2022-05-10 09:49:10|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|4
1652176160000|2022-05-10 09:49:20|2726.5|2720.5|2727|2721|2727|2721|2726.5|2720.5|3
1652176190000|2022-05-10 09:49:50|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|6
1652176200000|2022-05-10 09:50:00|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|4
1652176230000|2022-05-10 09:50:30|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1652176250000|2022-05-10 09:50:50|2727|2721|2727|2721|2727|2721|2727|2721|1
1652176260000|2022-05-10 09:51:00|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1652176280000|2022-05-10 09:51:20|2727|2721|2726.8|2720.8|2727|2721|2726.5|2720.5|6
1652176290000|2022-05-10 09:51:30|2727.8|2721.8|2727.3|2721.3|2728|2722|2727|2721|5
1652176300000|2022-05-10 09:51:40|2727|2721|2727|2721|2727|2721|2726.8|2720.8|3
1652176320000|2022-05-10 09:52:00|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|2
1652176330000|2022-05-10 09:52:10|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|5
1652176340000|2022-05-10 09:52:20|2727|2721|2727|2721|2727|2721|2727|2721|1
1652176350000|2022-05-10 09:52:30|2726.8|2720.8|2725|2719|2726.8|2720.8|2724.5|2718.5|6
1652176360000|2022-05-10 09:52:40|2724.8|2718.8|2724.3|2718.3|2724.8|2718.8|2724.3|2718.3|3
1652176370000|2022-05-10 09:52:50|2724|2718|2723.3|2717.3|2724|2718|2723.3|2717.3|4
1652176380000|2022-05-10 09:53:00|2723|2717|2723|2717|2723.3|2717.3|2722.8|2716.8|5
1652176390000|2022-05-10 09:53:10|2722.8|2716.8|2722.8|2716.8|2723.3|2717.3|2722.8|2716.8|5
1652176410000|2022-05-10 09:53:30|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1652176430000|2022-05-10 09:53:50|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1652176460000|2022-05-10 09:54:20|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1652176470000|2022-05-10 09:54:30|2723.5|2717.5|2723|2717|2723.5|2717.5|2723|2717|2
1652176500000|2022-05-10 09:55:00|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|6
1652176510000|2022-05-10 09:55:10|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723|2717|3
1652176560000|2022-05-10 09:56:00|2723|2717|2723|2717|2723.3|2717.3|2723|2717|5
1652176590000|2022-05-10 09:56:30|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1652176600000|2022-05-10 09:56:40|2722.5|2716.5|2721.3|2715.3|2722.5|2716.5|2721.3|2715.3|3
1652176620000|2022-05-10 09:57:00|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1652176650000|2022-05-10 09:57:30|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|2
1652176660000|2022-05-10 09:57:40|2721.8|2715.8|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|5
1652176700000|2022-05-10 09:58:20|2721|2715|2720.8|2714.8|2721|2715|2720.5|2714.5|4
1652176720000|2022-05-10 09:58:40|2721|2715|2721|2715|2721.3|2715.3|2721|2715|3
1652176740000|2022-05-10 09:59:00|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|4
1652176750000|2022-05-10 09:59:10|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|2
1652176760000|2022-05-10 09:59:20|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1652176770000|2022-05-10 09:59:30|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|2
1652176780000|2022-05-10 09:59:40|2721|2715|2720.8|2714.8|2721|2715|2720.5|2714.5|4
1652176790000|2022-05-10 09:59:50|2720.5|2714.5|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|3
1652176800000|2022-05-10 10:00:00|2720.8|2714.8|2722.3|2716.3|2722.3|2716.3|2720.5|2714.5|6
1652176810000|2022-05-10 10:00:10|2722|2716|2722.3|2716.3|2722.3|2716.3|2722|2716|2
1652176830000|2022-05-10 10:00:30|2722|2716|2722|2716|2722.3|2716.3|2722|2716|5
1652176840000|2022-05-10 10:00:40|2722.3|2716.3|2722|2716|2722.3|2716.3|2722|2716|6
1652176860000|2022-05-10 10:01:00|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|3
1652176880000|2022-05-10 10:01:20|2722|2716|2722|2716|2722|2716|2722|2716|1
1652176890000|2022-05-10 10:01:30|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1652176910000|2022-05-10 10:01:50|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1652176920000|2022-05-10 10:02:00|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1652176950000|2022-05-10 10:02:30|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1652176990000|2022-05-10 10:03:10|2721.3|2715.3|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|5
1652177040000|2022-05-10 10:04:00|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|2
1652177050000|2022-05-10 10:04:10|2721|2715|2721.3|2715.3|2721.5|2715.5|2721|2715|4
1652177090000|2022-05-10 10:04:50|2721.5|2715.5|2722|2716|2722|2716|2721.5|2715.5|2
1652177140000|2022-05-10 10:05:40|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1652177150000|2022-05-10 10:05:50|2722|2716|2722|2716|2722|2716|2722|2716|1
1652177160000|2022-05-10 10:06:00|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1652177170000|2022-05-10 10:06:10|2721.5|2715.5|2723.3|2717.3|2723.3|2717.3|2721.5|2715.5|7
1652177190000|2022-05-10 10:06:30|2723.5|2717.5|2723.3|2717.3|2723.5|2717.5|2723.3|2717.3|6
1652177200000|2022-05-10 10:06:40|2723.5|2717.5|2723.8|2717.8|2723.8|2717.8|2723.5|2717.5|2
1652177210000|2022-05-10 10:06:50|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1652177220000|2022-05-10 10:07:00|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1652177230000|2022-05-10 10:07:10|2724|2718|2723.8|2717.8|2724|2718|2723.8|2717.8|2
1652177310000|2022-05-10 10:08:30|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1652177400000|2022-05-10 10:10:00|2723.3|2717.3|2721.8|2715.8|2723.3|2717.3|2721.8|2715.8|4
1652177450000|2022-05-10 10:10:50|2722.3|2716.3|2722.5|2716.5|2723|2717|2722.3|2716.3|6
1652177460000|2022-05-10 10:11:00|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1652177500000|2022-05-10 10:11:40|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1652177520000|2022-05-10 10:12:00|2723|2717|2723|2717|2723|2717|2723|2717|1
1652177560000|2022-05-10 10:12:40|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1652177580000|2022-05-10 10:13:00|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1652177610000|2022-05-10 10:13:30|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1652177630000|2022-05-10 10:13:50|2722.5|2716.5|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|5
1652177640000|2022-05-10 10:14:00|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1652177650000|2022-05-10 10:14:10|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1652177660000|2022-05-10 10:14:20|2722.3|2716.3|2722|2716|2722.3|2716.3|2722|2716|2
1652177690000|2022-05-10 10:14:50|2722.3|2716.3|2721.8|2715.8|2722.3|2716.3|2721.5|2715.5|5
1652177700000|2022-05-10 10:15:00|2721.5|2715.5|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|3
1652177730000|2022-05-10 10:15:30|2721.8|2715.8|2722.5|2716.5|2722.5|2716.5|2721.5|2715.5|3
1652177750000|2022-05-10 10:15:50|2722|2716|2722|2716|2722|2716|2722|2716|1
1652177780000|2022-05-10 10:16:20|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1652177790000|2022-05-10 10:16:30|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1652177800000|2022-05-10 10:16:40|2722|2716|2721.8|2715.8|2722.3|2716.3|2721.8|2715.8|4
1652177810000|2022-05-10 10:16:50|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1652177820000|2022-05-10 10:17:00|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|9
1652177840000|2022-05-10 10:17:20|2722.5|2716.5|2722.8|2716.8|2722.8|2716.8|2722.5|2716.5|2
1652177850000|2022-05-10 10:17:30|2722.3|2716.3|2721.8|2715.8|2722.3|2716.3|2721.8|2715.8|2
1652177900000|2022-05-10 10:18:20|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|2
1652177920000|2022-05-10 10:18:40|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|2
1652177940000|2022-05-10 10:19:00|2722|2716|2722|2716|2722|2716|2722|2716|1
1652177950000|2022-05-10 10:19:10|2721.8|2715.8|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|2
1652177960000|2022-05-10 10:19:20|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.3|2715.3|4
1652177970000|2022-05-10 10:19:30|2721|2715|2721|2715|2721|2715|2721|2715|1
1652178000000|2022-05-10 10:20:00|2721.3|2715.3|2721|2715|2721.3|2715.3|2721|2715|2
1652178010000|2022-05-10 10:20:10|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1652178020000|2022-05-10 10:20:20|2722|2716|2721.3|2715.3|2722|2716|2721.3|2715.3|5
1652178040000|2022-05-10 10:20:40|2721.8|2715.8|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|3
1652178060000|2022-05-10 10:21:00|2721|2715|2721|2715|2721|2715|2721|2715|1
1652178070000|2022-05-10 10:21:10|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720|2714|5
1652178100000|2022-05-10 10:21:40|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1652178160000|2022-05-10 10:22:40|2720|2714|2720|2714|2720|2714|2720|2714|1
1652178170000|2022-05-10 10:22:50|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1652178180000|2022-05-10 10:23:00|2719.3|2713.3|2718|2712|2719.3|2713.3|2718|2712|12
1652178190000|2022-05-10 10:23:10|2717.8|2711.8|2717.3|2711.3|2717.8|2711.8|2716.8|2710.8|5
1652178200000|2022-05-10 10:23:20|2717.5|2711.5|2719|2713|2719.8|2713.8|2717.5|2711.5|5
1652178210000|2022-05-10 10:23:30|2718.5|2712.5|2717.8|2711.8|2718.5|2712.5|2717.3|2711.3|7
1652178220000|2022-05-10 10:23:40|2717.5|2711.5|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|3
1652178230000|2022-05-10 10:23:50|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1652178250000|2022-05-10 10:24:10|2717.8|2711.8|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|2
1652178260000|2022-05-10 10:24:20|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|3
1652178270000|2022-05-10 10:24:30|2718|2712|2718|2712|2718|2712|2718|2712|1
1652178280000|2022-05-10 10:24:40|2718.5|2712.5|2717.8|2711.8|2718.5|2712.5|2717.8|2711.8|4
1652178290000|2022-05-10 10:24:50|2718|2712|2717.8|2711.8|2718|2712|2717.5|2711.5|4
1652178300000|2022-05-10 10:25:00|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1652178320000|2022-05-10 10:25:20|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|5
1652178350000|2022-05-10 10:25:50|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1652178410000|2022-05-10 10:26:50|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1652178420000|2022-05-10 10:27:00|2717|2711|2716.8|2710.8|2717|2711|2716.8|2710.8|2
1652178470000|2022-05-10 10:27:50|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1652178510000|2022-05-10 10:28:30|2717|2711|2717.8|2711.8|2718|2712|2717|2711|3
1652178530000|2022-05-10 10:28:50|2718|2712|2718|2712|2718|2712|2718|2712|1
1652178540000|2022-05-10 10:29:00|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1652178550000|2022-05-10 10:29:10|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|2
1652178560000|2022-05-10 10:29:20|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|3
1652178570000|2022-05-10 10:29:30|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652178590000|2022-05-10 10:29:50|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1652178630000|2022-05-10 10:30:30|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652178650000|2022-05-10 10:30:50|2717.3|2711.3|2717|2711|2717.3|2711.3|2717|2711|4
1652178660000|2022-05-10 10:31:00|2716.8|2710.8|2716.8|2710.8|2717|2711|2716.8|2710.8|3
1652178780000|2022-05-10 10:33:00|2716.5|2710.5|2715.8|2709.8|2716.5|2710.5|2715.8|2709.8|3
1652178790000|2022-05-10 10:33:10|2715.5|2709.5|2714|2708|2715.5|2709.5|2714|2708|5
1652178800000|2022-05-10 10:33:20|2714.5|2708.5|2715.5|2709.5|2715.5|2709.5|2714.5|2708.5|4
1652178820000|2022-05-10 10:33:40|2715.8|2709.8|2716|2710|2716|2710|2715.8|2709.8|2
1652178840000|2022-05-10 10:34:00|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1652178850000|2022-05-10 10:34:10|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|2
1652178870000|2022-05-10 10:34:30|2716|2710|2716|2710|2716|2710|2716|2710|1
1652178890000|2022-05-10 10:34:50|2715.8|2709.8|2717.8|2711.8|2717.8|2711.8|2715.8|2709.8|3
1652178900000|2022-05-10 10:35:00|2718|2712|2718|2712|2718|2712|2718|2712|1
1652178950000|2022-05-10 10:35:50|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1652178960000|2022-05-10 10:36:00|2718.5|2712.5|2719.3|2713.3|2719.3|2713.3|2718.5|2712.5|4
1652178970000|2022-05-10 10:36:10|2719.5|2713.5|2718.5|2712.5|2719.5|2713.5|2718.5|2712.5|4
1652178980000|2022-05-10 10:36:20|2718.3|2712.3|2718|2712|2718.3|2712.3|2717.5|2711.5|4
1652178990000|2022-05-10 10:36:30|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|2
1652179030000|2022-05-10 10:37:10|2718|2712|2717.8|2711.8|2718.3|2712.3|2717.5|2711.5|8
1652179040000|2022-05-10 10:37:20|2717.5|2711.5|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|3
1652179050000|2022-05-10 10:37:30|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1652179060000|2022-05-10 10:37:40|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1652179100000|2022-05-10 10:38:20|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1652179110000|2022-05-10 10:38:30|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1652179120000|2022-05-10 10:38:40|2718|2712|2717.3|2711.3|2718|2712|2717.3|2711.3|5
1652179160000|2022-05-10 10:39:20|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1652179170000|2022-05-10 10:39:30|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652179180000|2022-05-10 10:39:40|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1652179190000|2022-05-10 10:39:50|2718.3|2712.3|2718.3|2712.3|2718.5|2712.5|2718|2712|6
1652179200000|2022-05-10 10:40:00|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|2
1652179230000|2022-05-10 10:40:30|2719|2713|2719|2713|2719|2713|2719|2713|1
1652179240000|2022-05-10 10:40:40|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1652179260000|2022-05-10 10:41:00|2720.5|2714.5|2720|2714|2720.5|2714.5|2720|2714|3
1652179270000|2022-05-10 10:41:10|2720.3|2714.3|2720.8|2714.8|2720.8|2714.8|2720.3|2714.3|3
1652179280000|2022-05-10 10:41:20|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720|2714|5
1652179290000|2022-05-10 10:41:30|2720.5|2714.5|2720|2714|2721|2715|2719.8|2713.8|8
1652179300000|2022-05-10 10:41:40|2719.8|2713.8|2720.3|2714.3|2720.3|2714.3|2719.8|2713.8|2
1652179310000|2022-05-10 10:41:50|2720.5|2714.5|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|3
1652179350000|2022-05-10 10:42:30|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1652179360000|2022-05-10 10:42:40|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1652179370000|2022-05-10 10:42:50|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1652179380000|2022-05-10 10:43:00|2718.5|2712.5|2718|2712|2718.5|2712.5|2718|2712|5
1652179390000|2022-05-10 10:43:10|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|4
1652179400000|2022-05-10 10:43:20|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1652179410000|2022-05-10 10:43:30|2717.8|2711.8|2716|2710|2718|2712|2716|2710|3
1652179420000|2022-05-10 10:43:40|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1652179430000|2022-05-10 10:43:50|2716|2710|2716.8|2710.8|2716.8|2710.8|2716|2710|3
1652179440000|2022-05-10 10:44:00|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1652179450000|2022-05-10 10:44:10|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1652179460000|2022-05-10 10:44:20|2716.5|2710.5|2717.3|2711.3|2717.3|2711.3|2716.5|2710.5|3
1652179490000|2022-05-10 10:44:50|2717|2711|2717|2711|2717|2711|2717|2711|1
1652179560000|2022-05-10 10:46:00|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1652179600000|2022-05-10 10:46:40|2717|2711|2717|2711|2717|2711|2717|2711|1
1652179620000|2022-05-10 10:47:00|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717|2711|3
1652179660000|2022-05-10 10:47:40|2717|2711|2716.5|2710.5|2717|2711|2716.5|2710.5|3
1652179700000|2022-05-10 10:48:20|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716.3|2710.3|3
1652179710000|2022-05-10 10:48:30|2716|2710|2715.3|2709.3|2716.3|2710.3|2715.3|2709.3|5
1652179760000|2022-05-10 10:49:20|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|5
1652179770000|2022-05-10 10:49:30|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|4
1652179780000|2022-05-10 10:49:40|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|4
1652179800000|2022-05-10 10:50:00|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1652179810000|2022-05-10 10:50:10|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2715.3|2709.3|3
1652179830000|2022-05-10 10:50:30|2715|2709|2715|2709|2715|2709|2715|2709|1
1652179850000|2022-05-10 10:50:50|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|3
1652179860000|2022-05-10 10:51:00|2714.5|2708.5|2713.5|2707.5|2714.5|2708.5|2713.5|2707.5|3
1652179890000|2022-05-10 10:51:30|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1652179910000|2022-05-10 10:51:50|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1652179940000|2022-05-10 10:52:20|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|3
1652179950000|2022-05-10 10:52:30|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1652179980000|2022-05-10 10:53:00|2713.5|2707.5|2714|2708|2714|2708|2713.5|2707.5|3
1652179990000|2022-05-10 10:53:10|2713.8|2707.8|2713.8|2707.8|2714|2708|2713.8|2707.8|3
1652180000000|2022-05-10 10:53:20|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1652180010000|2022-05-10 10:53:30|2713.3|2707.3|2713.8|2707.8|2713.8|2707.8|2713.3|2707.3|2
1652180020000|2022-05-10 10:53:40|2713.5|2707.5|2713.8|2707.8|2714.3|2708.3|2713.5|2707.5|4
1652180030000|2022-05-10 10:53:50|2714|2708|2714|2708|2714|2708|2713.8|2707.8|5
1652180040000|2022-05-10 10:54:00|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|4
1652180050000|2022-05-10 10:54:10|2713.8|2707.8|2713.5|2707.5|2713.8|2707.8|2713.5|2707.5|2
1652180060000|2022-05-10 10:54:20|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713|2707|3
1652180070000|2022-05-10 10:54:30|2713|2707|2714|2708|2714|2708|2713|2707|5
1652180080000|2022-05-10 10:54:40|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1652180100000|2022-05-10 10:55:00|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1652180140000|2022-05-10 10:55:40|2715|2709|2715|2709|2715|2709|2714.8|2708.8|3
1652180150000|2022-05-10 10:55:50|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1652180160000|2022-05-10 10:56:00|2715|2709|2715|2709|2715|2709|2714.8|2708.8|3
1652180170000|2022-05-10 10:56:10|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|2
1652180180000|2022-05-10 10:56:20|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1652180200000|2022-05-10 10:56:40|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|2
1652180210000|2022-05-10 10:56:50|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714|2708|4
1652180220000|2022-05-10 10:57:00|2714|2708|2714|2708|2714|2708|2714|2708|1
1652180250000|2022-05-10 10:57:30|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1652180270000|2022-05-10 10:57:50|2713.3|2707.3|2712.8|2706.8|2713.3|2707.3|2712.8|2706.8|2
1652180280000|2022-05-10 10:58:00|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|2
1652180300000|2022-05-10 10:58:20|2712|2706|2712|2706|2712|2706|2712|2706|1
1652180310000|2022-05-10 10:58:30|2712.3|2706.3|2712|2706|2712.3|2706.3|2712|2706|2
1652180320000|2022-05-10 10:58:40|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1652180380000|2022-05-10 10:59:40|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1652180390000|2022-05-10 10:59:50|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|2
1652180400000|2022-05-10 11:00:00|2712|2706|2712.3|2706.3|2712.5|2706.5|2712|2706|4
1652180430000|2022-05-10 11:00:30|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|4
1652180460000|2022-05-10 11:01:00|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1652180490000|2022-05-10 11:01:30|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1652180520000|2022-05-10 11:02:00|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1652180530000|2022-05-10 11:02:10|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710.8|2704.8|3
1652180560000|2022-05-10 11:02:40|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711|2705|3
1652180570000|2022-05-10 11:02:50|2710.8|2704.8|2710|2704|2710.8|2704.8|2710|2704|7
1652180590000|2022-05-10 11:03:10|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|4
1652180600000|2022-05-10 11:03:20|2709.8|2703.8|2710.3|2704.3|2710.3|2704.3|2709.8|2703.8|5
1652180610000|2022-05-10 11:03:30|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1652180630000|2022-05-10 11:03:50|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1652180640000|2022-05-10 11:04:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1652180650000|2022-05-10 11:04:10|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1652180680000|2022-05-10 11:04:40|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1652180690000|2022-05-10 11:04:50|2710|2704|2710|2704|2710|2704|2710|2704|1
1652180700000|2022-05-10 11:05:00|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|6
1652180710000|2022-05-10 11:05:10|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1652180720000|2022-05-10 11:05:20|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1652180780000|2022-05-10 11:06:20|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710|2704|3
1652180810000|2022-05-10 11:06:50|2710|2704|2710|2704|2710|2704|2710|2704|1
1652180860000|2022-05-10 11:07:40|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1652180880000|2022-05-10 11:08:00|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1652180890000|2022-05-10 11:08:10|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1652180920000|2022-05-10 11:08:40|2711|2705|2711.3|2705.3|2711.3|2705.3|2711|2705|2
1652180940000|2022-05-10 11:09:00|2711|2705|2711|2705|2711|2705|2711|2705|1
1652180960000|2022-05-10 11:09:20|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1652180970000|2022-05-10 11:09:30|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1652180980000|2022-05-10 11:09:40|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1652181060000|2022-05-10 11:11:00|2710.8|2704.8|2711.8|2705.8|2712|2706|2710.8|2704.8|4
1652181080000|2022-05-10 11:11:20|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1652181090000|2022-05-10 11:11:30|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|3
1652181100000|2022-05-10 11:11:40|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|2
1652181120000|2022-05-10 11:12:00|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1652181160000|2022-05-10 11:12:40|2711|2705|2711|2705|2711|2705|2711|2705|1
1652181180000|2022-05-10 11:13:00|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1652181190000|2022-05-10 11:13:10|2711|2705|2711|2705|2711|2705|2711|2705|1
1652181210000|2022-05-10 11:13:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1652181250000|2022-05-10 11:14:10|2711|2705|2711|2705|2711|2705|2711|2705|1
1652181260000|2022-05-10 11:14:20|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1652181290000|2022-05-10 11:14:50|2711.5|2705.5|2712|2706|2712|2706|2711.5|2705.5|3
1652181330000|2022-05-10 11:15:30|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|2
1652181400000|2022-05-10 11:16:40|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1652181420000|2022-05-10 11:17:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1652181430000|2022-05-10 11:17:10|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1652181440000|2022-05-10 11:17:20|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1652181520000|2022-05-10 11:18:40|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1652181530000|2022-05-10 11:18:50|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2710.3|2704.3|2
1652181540000|2022-05-10 11:19:00|2710.5|2704.5|2711.3|2705.3|2711.3|2705.3|2710.3|2704.3|5
1652181550000|2022-05-10 11:19:10|2711|2705|2712|2706|2712|2706|2711|2705|4
1652181560000|2022-05-10 11:19:20|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1652181580000|2022-05-10 11:19:40|2711.5|2705.5|2711|2705|2711.5|2705.5|2711|2705|2
1652181590000|2022-05-10 11:19:50|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|8
1652181600000|2022-05-10 11:20:00|2712|2706|2713.8|2707.8|2713.8|2707.8|2712|2706|2
1652181610000|2022-05-10 11:20:10|2714|2708|2713.8|2707.8|2714|2708|2713|2707|4
1652181620000|2022-05-10 11:20:20|2714.3|2708.3|2713.8|2707.8|2714.3|2708.3|2713.8|2707.8|2
1652181630000|2022-05-10 11:20:30|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|4
1652181650000|2022-05-10 11:20:50|2714|2708|2714|2708|2714|2708|2714|2708|1
1652181670000|2022-05-10 11:21:10|2715|2709|2715|2709|2715|2709|2715|2709|1
1652181680000|2022-05-10 11:21:20|2714.5|2708.5|2715|2709|2715|2709|2714.5|2708.5|2
1652181690000|2022-05-10 11:21:30|2715.3|2709.3|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|3
1652181710000|2022-05-10 11:21:50|2715.5|2709.5|2714|2708|2715.5|2709.5|2714|2708|4
1652181720000|2022-05-10 11:22:00|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1652181740000|2022-05-10 11:22:20|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1652181800000|2022-05-10 11:23:20|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1652181810000|2022-05-10 11:23:30|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1652181830000|2022-05-10 11:23:50|2713|2707|2713|2707|2713.3|2707.3|2713|2707|3
1652181840000|2022-05-10 11:24:00|2712.8|2706.8|2713|2707|2713.3|2707.3|2712.8|2706.8|3
1652181850000|2022-05-10 11:24:10|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1652181860000|2022-05-10 11:24:20|2713|2707|2713|2707|2713|2707|2713|2707|1
1652181880000|2022-05-10 11:24:40|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1652181910000|2022-05-10 11:25:10|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|2
1652181930000|2022-05-10 11:25:30|2713|2707|2713|2707|2713|2707|2713|2707|1
1652181950000|2022-05-10 11:25:50|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1652181980000|2022-05-10 11:26:20|2713|2707|2713|2707|2713|2707|2713|2707|1
1652181990000|2022-05-10 11:26:30|2713.5|2707.5|2714|2708|2714|2708|2713.5|2707.5|3
1652182000000|2022-05-10 11:26:40|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1652182010000|2022-05-10 11:26:50|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1652182030000|2022-05-10 11:27:10|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1652182040000|2022-05-10 11:27:20|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1652182050000|2022-05-10 11:27:30|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|2
1652182080000|2022-05-10 11:28:00|2714|2708|2714|2708|2714|2708|2714|2708|1
1652182090000|2022-05-10 11:28:10|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1652182100000|2022-05-10 11:28:20|2713.5|2707.5|2714|2708|2714|2708|2713.5|2707.5|4
1652182150000|2022-05-10 11:29:10|2713.5|2707.5|2713.8|2707.8|2714|2708|2713.5|2707.5|4
1652182160000|2022-05-10 11:29:20|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|2
1652182170000|2022-05-10 11:29:30|2714|2708|2714|2708|2714|2708|2713.8|2707.8|7
1652182190000|2022-05-10 11:29:50|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1652182200000|2022-05-10 11:30:00|2714|2708|2714|2708|2714|2708|2714|2708|1
1652182220000|2022-05-10 11:30:20|2713.8|2707.8|2713.5|2707.5|2713.8|2707.8|2713.5|2707.5|2
1652182230000|2022-05-10 11:30:30|2713.3|2707.3|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|3
1652182250000|2022-05-10 11:30:50|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1652182260000|2022-05-10 11:31:00|2713.8|2707.8|2718.3|2712.3|2718.3|2712.3|2713.8|2707.8|9
1652182270000|2022-05-10 11:31:10|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1652182280000|2022-05-10 11:31:20|2718|2712|2718|2712|2718.3|2712.3|2718|2712|3
1652182290000|2022-05-10 11:31:30|2718.3|2712.3|2719.5|2713.5|2719.5|2713.5|2718.3|2712.3|3
1652182300000|2022-05-10 11:31:40|2719.8|2713.8|2719.8|2713.8|2720|2714|2719.8|2713.8|3
1652182310000|2022-05-10 11:31:50|2720|2714|2718.3|2712.3|2720|2714|2718.3|2712.3|12
1652182320000|2022-05-10 11:32:00|2718.5|2712.5|2720|2714|2720|2714|2718.5|2712.5|9
1652182330000|2022-05-10 11:32:10|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719|2713|8
1652182340000|2022-05-10 11:32:20|2720|2714|2719.8|2713.8|2720|2714|2719.8|2713.8|2
1652182350000|2022-05-10 11:32:30|2719.5|2713.5|2718.5|2712.5|2719.5|2713.5|2718.5|2712.5|4
1652182360000|2022-05-10 11:32:40|2718.3|2712.3|2716.8|2710.8|2718.3|2712.3|2716.8|2710.8|4
1652182370000|2022-05-10 11:32:50|2717.3|2711.3|2716.8|2710.8|2717.3|2711.3|2716.8|2710.8|2
1652182380000|2022-05-10 11:33:00|2717|2711|2717|2711|2717|2711|2717|2711|1
1652182410000|2022-05-10 11:33:30|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.3|2710.3|4
1652182420000|2022-05-10 11:33:40|2716.3|2710.3|2715.5|2709.5|2716.3|2710.3|2715.5|2709.5|6
1652182430000|2022-05-10 11:33:50|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.3|2709.3|6
1652182440000|2022-05-10 11:34:00|2715.3|2709.3|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|2
1652182490000|2022-05-10 11:34:50|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1652182510000|2022-05-10 11:35:10|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1652182520000|2022-05-10 11:35:20|2715.8|2709.8|2715.8|2709.8|2716|2710|2715.8|2709.8|5
1652182530000|2022-05-10 11:35:30|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|2
1652182550000|2022-05-10 11:35:50|2715.3|2709.3|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|2
1652182560000|2022-05-10 11:36:00|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|3
1652182580000|2022-05-10 11:36:20|2716|2710|2716|2710|2716|2710|2715.8|2709.8|3
1652182600000|2022-05-10 11:36:40|2715.5|2709.5|2715|2709|2715.5|2709.5|2714.8|2708.8|4
1652182610000|2022-05-10 11:36:50|2714.8|2708.8|2714.5|2708.5|2714.8|2708.8|2714.3|2708.3|4
1652182620000|2022-05-10 11:37:00|2715|2709|2715|2709|2715|2709|2714.8|2708.8|3
1652182630000|2022-05-10 11:37:10|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|2
1652182640000|2022-05-10 11:37:20|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|4
1652182660000|2022-05-10 11:37:40|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1652182680000|2022-05-10 11:38:00|2714.3|2708.3|2714.8|2708.8|2715|2709|2714.3|2708.3|6
1652182690000|2022-05-10 11:38:10|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1652182720000|2022-05-10 11:38:40|2715|2709|2715|2709|2715|2709|2715|2709|1
1652182730000|2022-05-10 11:38:50|2715.3|2709.3|2716.5|2710.5|2716.5|2710.5|2715.3|2709.3|2
1652182740000|2022-05-10 11:39:00|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.5|2710.5|2
1652182750000|2022-05-10 11:39:10|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1652182760000|2022-05-10 11:39:20|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1652182780000|2022-05-10 11:39:40|2716.8|2710.8|2717.5|2711.5|2717.5|2711.5|2716.8|2710.8|3
1652182790000|2022-05-10 11:39:50|2717.8|2711.8|2718.5|2712.5|2718.5|2712.5|2717.8|2711.8|2
1652182800000|2022-05-10 11:40:00|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.3|2712.3|6
1652182810000|2022-05-10 11:40:10|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|3
1652182820000|2022-05-10 11:40:20|2718.8|2712.8|2718.8|2712.8|2719|2713|2718.8|2712.8|3
1652182830000|2022-05-10 11:40:30|2719|2713|2718.5|2712.5|2719|2713|2718.5|2712.5|3
1652182840000|2022-05-10 11:40:40|2719|2713|2718|2712|2719|2713|2718|2712|2
1652182850000|2022-05-10 11:40:50|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1652182880000|2022-05-10 11:41:20|2718|2712|2717.5|2711.5|2718|2712|2717.5|2711.5|3
1652182890000|2022-05-10 11:41:30|2717.8|2711.8|2717.3|2711.3|2717.8|2711.8|2717.3|2711.3|2
1652182920000|2022-05-10 11:42:00|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717.3|2711.3|2
1652182930000|2022-05-10 11:42:10|2717|2711|2717|2711|2717|2711|2717|2711|1
1652182940000|2022-05-10 11:42:20|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1652182950000|2022-05-10 11:42:30|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1652182960000|2022-05-10 11:42:40|2716.8|2710.8|2717.8|2711.8|2717.8|2711.8|2716.8|2710.8|2
1652182990000|2022-05-10 11:43:10|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1652183010000|2022-05-10 11:43:30|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717.3|2711.3|4
1652183020000|2022-05-10 11:43:40|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652183030000|2022-05-10 11:43:50|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1652183040000|2022-05-10 11:44:00|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1652183050000|2022-05-10 11:44:10|2717|2711|2717|2711|2717|2711|2716.8|2710.8|3
1652183060000|2022-05-10 11:44:20|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1652183070000|2022-05-10 11:44:30|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.5|2710.5|2
1652183090000|2022-05-10 11:44:50|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1652183100000|2022-05-10 11:45:00|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652183150000|2022-05-10 11:45:50|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|2
1652183180000|2022-05-10 11:46:20|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1652183210000|2022-05-10 11:46:50|2717.5|2711.5|2719|2713|2719|2713|2717.5|2711.5|3
1652183230000|2022-05-10 11:47:10|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2717.5|2711.5|4
1652183240000|2022-05-10 11:47:20|2719.5|2713.5|2720|2714|2720|2714|2719.5|2713.5|2
1652183250000|2022-05-10 11:47:30|2720.5|2714.5|2723|2717|2723|2717|2720.5|2714.5|5
1652183270000|2022-05-10 11:47:50|2721.8|2715.8|2721.9|2715.9|2721.9|2715.9|2721.8|2715.8|2
1652183280000|2022-05-10 11:48:00|2722|2716|2722.8|2716.8|2722.8|2716.8|2722|2716|6
1652183290000|2022-05-10 11:48:10|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1652183300000|2022-05-10 11:48:20|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1652183310000|2022-05-10 11:48:30|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|2
1652183320000|2022-05-10 11:48:40|2722.5|2716.5|2721.5|2715.5|2722.5|2716.5|2721.3|2715.3|5
1652183330000|2022-05-10 11:48:50|2721.3|2715.3|2721|2715|2721.3|2715.3|2720.8|2714.8|4
1652183340000|2022-05-10 11:49:00|2720.8|2714.8|2721.3|2715.3|2721.3|2715.3|2720.8|2714.8|2
1652183350000|2022-05-10 11:49:10|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1652183370000|2022-05-10 11:49:30|2721|2715|2721|2715|2721|2715|2721|2715|1
1652183380000|2022-05-10 11:49:40|2721.3|2715.3|2722.3|2716.3|2722.3|2716.3|2721.3|2715.3|3
1652183390000|2022-05-10 11:49:50|2722|2716|2722.3|2716.3|2722.3|2716.3|2722|2716|2
1652183400000|2022-05-10 11:50:00|2721.8|2715.8|2721.8|2715.8|2722|2716|2721.8|2715.8|3
1652183410000|2022-05-10 11:50:10|2722|2716|2721.8|2715.8|2722|2716|2721.8|2715.8|2
1652183420000|2022-05-10 11:50:20|2722.5|2716.5|2721.8|2715.8|2722.5|2716.5|2721.8|2715.8|6
1652183470000|2022-05-10 11:51:10|2721.5|2715.5|2720.8|2714.8|2721.5|2715.5|2720.8|2714.8|4
1652183480000|2022-05-10 11:51:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1652183490000|2022-05-10 11:51:30|2720.8|2714.8|2721.3|2715.3|2721.3|2715.3|2720.8|2714.8|2
1652183500000|2022-05-10 11:51:40|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1652183510000|2022-05-10 11:51:50|2720.5|2714.5|2720|2714|2720.5|2714.5|2720|2714|3
1652183520000|2022-05-10 11:52:00|2719.8|2713.8|2719.3|2713.3|2719.8|2713.8|2719.3|2713.3|4
1652183530000|2022-05-10 11:52:10|2719|2713|2719|2713|2719|2713|2719|2713|1
1652183550000|2022-05-10 11:52:30|2718.8|2712.8|2718.8|2712.8|2719|2713|2718.5|2712.5|7
1652183560000|2022-05-10 11:52:40|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|4
1652183580000|2022-05-10 11:53:00|2719|2713|2718.3|2712.3|2719|2713|2718.3|2712.3|4
1652183590000|2022-05-10 11:53:10|2718.5|2712.5|2719|2713|2719.3|2713.3|2718.5|2712.5|4
1652183610000|2022-05-10 11:53:30|2718.8|2712.8|2718.5|2712.5|2719|2713|2718.5|2712.5|3
1652183660000|2022-05-10 11:54:20|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718|2712|4
1652183690000|2022-05-10 11:54:50|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1652183700000|2022-05-10 11:55:00|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1652183710000|2022-05-10 11:55:10|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|5
1652183720000|2022-05-10 11:55:20|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1652183730000|2022-05-10 11:55:30|2718|2712|2718|2712|2718.3|2712.3|2718|2712|3
1652183740000|2022-05-10 11:55:40|2718.5|2712.5|2718|2712|2718.5|2712.5|2717.8|2711.8|4
1652183750000|2022-05-10 11:55:50|2717.8|2711.8|2717.8|2711.8|2718|2712|2717.8|2711.8|3
1652183760000|2022-05-10 11:56:00|2718|2712|2718|2712|2718.3|2712.3|2717.8|2711.8|7
1652183780000|2022-05-10 11:56:20|2717.8|2711.8|2718.3|2712.3|2718.3|2712.3|2717.3|2711.3|7
1652183790000|2022-05-10 11:56:30|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1652183800000|2022-05-10 11:56:40|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1652183810000|2022-05-10 11:56:50|2719|2713|2718.3|2712.3|2719|2713|2718.3|2712.3|4
1652183820000|2022-05-10 11:57:00|2718.5|2712.5|2717.3|2711.3|2718.5|2712.5|2717.3|2711.3|4
1652183830000|2022-05-10 11:57:10|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652183840000|2022-05-10 11:57:20|2717.8|2711.8|2718.8|2712.8|2718.8|2712.8|2717.5|2711.5|4
1652183850000|2022-05-10 11:57:30|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1652183860000|2022-05-10 11:57:40|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|4
1652183870000|2022-05-10 11:57:50|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|3
1652183880000|2022-05-10 11:58:00|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717|2711|6
1652183890000|2022-05-10 11:58:10|2717.8|2711.8|2717.5|2711.5|2718|2712|2717|2711|9
1652183900000|2022-05-10 11:58:20|2717|2711|2717.3|2711.3|2717.5|2711.5|2716.8|2710.8|6
1652183910000|2022-05-10 11:58:30|2717|2711|2716.8|2710.8|2717.3|2711.3|2716.8|2710.8|8
1652183920000|2022-05-10 11:58:40|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.3|2710.3|5
1652183930000|2022-05-10 11:58:50|2716.5|2710.5|2717|2711|2717|2711|2715.8|2709.8|7
1652183940000|2022-05-10 11:59:00|2717.3|2711.3|2717|2711|2717.3|2711.3|2717|2711|2
1652183960000|2022-05-10 11:59:20|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1652183970000|2022-05-10 11:59:30|2716.5|2710.5|2718.5|2712.5|2718.5|2712.5|2716.5|2710.5|4
1652183980000|2022-05-10 11:59:40|2718.3|2712.3|2717.5|2711.5|2718.3|2712.3|2717.5|2711.5|4
1652183990000|2022-05-10 11:59:50|2717.8|2711.8|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|2
1652184000000|2022-05-10 12:00:00|2717.8|2711.8|2717|2711|2717.8|2711.8|2717|2711|6
1652184010000|2022-05-10 12:00:10|2716.8|2710.8|2717.5|2711.5|2717.8|2711.8|2716.5|2710.5|6
1652184020000|2022-05-10 12:00:20|2717|2711|2716.3|2710.3|2717|2711|2716.3|2710.3|4
1652184030000|2022-05-10 12:00:30|2715.5|2709.5|2714.8|2708.8|2715.5|2709.5|2714.8|2708.8|4
1652184040000|2022-05-10 12:00:40|2714.5|2708.5|2714|2708|2714.5|2708.5|2713.5|2707.5|6
1652184060000|2022-05-10 12:01:00|2713.8|2707.8|2713.3|2707.3|2714.3|2708.3|2713|2707|10
1652184080000|2022-05-10 12:01:20|2713.5|2707.5|2713.8|2707.8|2714|2708|2713.5|2707.5|3
1652184090000|2022-05-10 12:01:30|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|4
1652184100000|2022-05-10 12:01:40|2714.3|2708.3|2713.8|2707.8|2714.3|2708.3|2713.8|2707.8|3
1652184110000|2022-05-10 12:01:50|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713|2707|3
1652184120000|2022-05-10 12:02:00|2713.8|2707.8|2713.8|2707.8|2714|2708|2713.8|2707.8|3
1652184140000|2022-05-10 12:02:20|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|2
1652184150000|2022-05-10 12:02:30|2713.5|2707.5|2713|2707|2713.8|2707.8|2713|2707|4
1652184160000|2022-05-10 12:02:40|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1652184170000|2022-05-10 12:02:50|2713.5|2707.5|2713|2707|2713.5|2707.5|2713|2707|3
1652184180000|2022-05-10 12:03:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1652184200000|2022-05-10 12:03:20|2713.3|2707.3|2714.3|2708.3|2714.3|2708.3|2713.3|2707.3|6
1652184210000|2022-05-10 12:03:30|2714|2708|2714|2708|2714|2708|2714|2708|1
1652184230000|2022-05-10 12:03:50|2713.8|2707.8|2714|2708|2714|2708|2713.5|2707.5|4
1652184240000|2022-05-10 12:04:00|2714.3|2708.3|2713.5|2707.5|2714.3|2708.3|2713.5|2707.5|4
1652184260000|2022-05-10 12:04:20|2713.8|2707.8|2713|2707|2713.8|2707.8|2713|2707|5
1652184270000|2022-05-10 12:04:30|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1652184290000|2022-05-10 12:04:50|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1652184300000|2022-05-10 12:05:00|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|2
1652184320000|2022-05-10 12:05:20|2713|2707|2713.5|2707.5|2714|2708|2713|2707|4
1652184330000|2022-05-10 12:05:30|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1652184340000|2022-05-10 12:05:40|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|4
1652184360000|2022-05-10 12:06:00|2713|2707|2713|2707|2713|2707|2713|2707|1
1652184390000|2022-05-10 12:06:30|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1652184420000|2022-05-10 12:07:00|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2711.8|2705.8|3
1652184430000|2022-05-10 12:07:10|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|4
1652184460000|2022-05-10 12:07:40|2713|2707|2713.5|2707.5|2713.5|2707.5|2713|2707|2
1652184470000|2022-05-10 12:07:50|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1652184480000|2022-05-10 12:08:00|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1652184490000|2022-05-10 12:08:10|2714|2708|2716.3|2710.3|2716.5|2710.5|2714|2708|4
1652184500000|2022-05-10 12:08:20|2716|2710|2716|2710|2716|2710|2716|2710|1
1652184510000|2022-05-10 12:08:30|2715.8|2709.8|2716|2710|2716|2710|2715.8|2709.8|2
1652184520000|2022-05-10 12:08:40|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1652184530000|2022-05-10 12:08:50|2716|2710|2716|2710|2716|2710|2716|2710|1
1652184550000|2022-05-10 12:09:10|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1652184560000|2022-05-10 12:09:20|2715.5|2709.5|2715.8|2709.8|2716|2710|2715.5|2709.5|5
1652184570000|2022-05-10 12:09:30|2716|2710|2716|2710|2716|2710|2716|2710|1
1652184580000|2022-05-10 12:09:40|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1652184600000|2022-05-10 12:10:00|2715.8|2709.8|2716|2710|2716|2710|2715.8|2709.8|2
1652184610000|2022-05-10 12:10:10|2715.8|2709.8|2714.8|2708.8|2715.8|2709.8|2714.8|2708.8|4
1652184620000|2022-05-10 12:10:20|2714.5|2708.5|2715.5|2709.5|2715.5|2709.5|2714.5|2708.5|5
1652184630000|2022-05-10 12:10:30|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1652184640000|2022-05-10 12:10:40|2715|2709|2715|2709|2715|2709|2715|2709|1
1652184680000|2022-05-10 12:11:20|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1652184700000|2022-05-10 12:11:40|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1652184720000|2022-05-10 12:12:00|2715.5|2709.5|2716|2710|2716|2710|2715.5|2709.5|3
1652184730000|2022-05-10 12:12:10|2715.5|2709.5|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|2
1652184740000|2022-05-10 12:12:20|2714.3|2708.3|2715|2709|2715.3|2709.3|2714.3|2708.3|3
1652184760000|2022-05-10 12:12:40|2715.3|2709.3|2717.3|2711.3|2717.3|2711.3|2715.3|2709.3|5
1652184780000|2022-05-10 12:13:00|2717|2711|2717.3|2711.3|2717.5|2711.5|2717|2711|4
1652184800000|2022-05-10 12:13:20|2716|2710|2717.3|2711.3|2717.5|2711.5|2716|2710|5
1652184810000|2022-05-10 12:13:30|2717|2711|2716.5|2710.5|2717|2711|2716.5|2710.5|4
1652184820000|2022-05-10 12:13:40|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1652184840000|2022-05-10 12:14:00|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1652184850000|2022-05-10 12:14:10|2715.8|2709.8|2715.8|2709.8|2716|2710|2715.8|2709.8|3
1652184860000|2022-05-10 12:14:20|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1652184870000|2022-05-10 12:14:30|2715.3|2709.3|2716|2710|2716|2710|2715.3|2709.3|4
1652184880000|2022-05-10 12:14:40|2715.8|2709.8|2717|2711|2717|2711|2715.5|2709.5|4
1652184900000|2022-05-10 12:15:00|2717.3|2711.3|2716.5|2710.5|2717.3|2711.3|2716.5|2710.5|4
1652184910000|2022-05-10 12:15:10|2716.3|2710.3|2717.8|2711.8|2717.8|2711.8|2716.3|2710.3|3
1652184930000|2022-05-10 12:15:30|2717.5|2711.5|2717|2711|2717.5|2711.5|2717|2711|2
1652184940000|2022-05-10 12:15:40|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1652184960000|2022-05-10 12:16:00|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|2
1652184990000|2022-05-10 12:16:30|2716|2710|2717.5|2711.5|2717.5|2711.5|2715.5|2709.5|4
1652185000000|2022-05-10 12:16:40|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1652185010000|2022-05-10 12:16:50|2717|2711|2717|2711|2717|2711|2717|2711|1
1652185040000|2022-05-10 12:17:20|2716.8|2710.8|2717.3|2711.3|2717.3|2711.3|2716.8|2710.8|2
1652185060000|2022-05-10 12:17:40|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652185070000|2022-05-10 12:17:50|2717.3|2711.3|2717|2711|2717.3|2711.3|2717|2711|2
1652185080000|2022-05-10 12:18:00|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|2
1652185090000|2022-05-10 12:18:10|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|2
1652185100000|2022-05-10 12:18:20|2717.8|2711.8|2718.3|2712.3|2718.3|2712.3|2717.8|2711.8|2
1652185130000|2022-05-10 12:18:50|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1652185140000|2022-05-10 12:19:00|2719.3|2713.3|2718.5|2712.5|2719.3|2713.3|2718.5|2712.5|3
1652185160000|2022-05-10 12:19:20|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1652185180000|2022-05-10 12:19:40|2718.5|2712.5|2718|2712|2718.5|2712.5|2718|2712|3
1652185190000|2022-05-10 12:19:50|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1652185200000|2022-05-10 12:20:00|2718.5|2712.5|2717.3|2711.3|2718.5|2712.5|2717.3|2711.3|3
1652185220000|2022-05-10 12:20:20|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1652185230000|2022-05-10 12:20:30|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1652185240000|2022-05-10 12:20:40|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|4
1652185260000|2022-05-10 12:21:00|2717.8|2711.8|2718.3|2712.3|2718.3|2712.3|2717.8|2711.8|2
1652185270000|2022-05-10 12:21:10|2718.5|2712.5|2719|2713|2719|2713|2718.5|2712.5|5
1652185280000|2022-05-10 12:21:20|2719.5|2713.5|2721|2715|2721|2715|2719.5|2713.5|4
1652185290000|2022-05-10 12:21:30|2721.3|2715.3|2722|2716|2722|2716|2721|2715|6
1652185300000|2022-05-10 12:21:40|2721.8|2715.8|2720.8|2714.8|2721.8|2715.8|2720.8|2714.8|6
1652185310000|2022-05-10 12:21:50|2721.3|2715.3|2719.8|2713.8|2721.3|2715.3|2719.5|2713.5|5
1652185320000|2022-05-10 12:22:00|2720|2714|2720|2714|2720|2714|2720|2714|1
1652185330000|2022-05-10 12:22:10|2719.8|2713.8|2719.3|2713.3|2719.8|2713.8|2719.3|2713.3|3
1652185340000|2022-05-10 12:22:20|2719|2713|2720.8|2714.8|2720.8|2714.8|2718.8|2712.8|7
1652185350000|2022-05-10 12:22:30|2720.9|2714.9|2721.3|2715.3|2721.3|2715.3|2720.8|2714.8|5
1652185360000|2022-05-10 12:22:40|2721|2715|2721|2715|2721|2715|2721|2715|1
1652185380000|2022-05-10 12:23:00|2721.3|2715.3|2722|2716|2722|2716|2721.3|2715.3|3
1652185390000|2022-05-10 12:23:10|2721.3|2715.3|2722|2716|2722|2716|2720.5|2714.5|6
1652185400000|2022-05-10 12:23:20|2721.8|2715.8|2721.3|2715.3|2722|2716|2721.3|2715.3|7
1652185410000|2022-05-10 12:23:30|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1652185440000|2022-05-10 12:24:00|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|2
1652185460000|2022-05-10 12:24:20|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|2
1652185480000|2022-05-10 12:24:40|2722|2716|2721.5|2715.5|2722|2716|2721.5|2715.5|2
1652185500000|2022-05-10 12:25:00|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|2
1652185510000|2022-05-10 12:25:10|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|2
1652185520000|2022-05-10 12:25:20|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|6
1652185530000|2022-05-10 12:25:30|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|2
1652185540000|2022-05-10 12:25:40|2720.8|2714.8|2720|2714|2720.8|2714.8|2719.8|2713.8|5
1652185560000|2022-05-10 12:26:00|2721.1|2715.1|2721.3|2715.3|2721.5|2715.5|2721.1|2715.1|4
1652185570000|2022-05-10 12:26:10|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1652185580000|2022-05-10 12:26:20|2722|2716|2722.3|2716.3|2722.3|2716.3|2722|2716|2
1652185590000|2022-05-10 12:26:30|2722|2716|2721.8|2715.8|2722|2716|2721.8|2715.8|2
1652185600000|2022-05-10 12:26:40|2722|2716|2722|2716|2722|2716|2722|2716|1
1652185610000|2022-05-10 12:26:50|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722|2716|4
1652185620000|2022-05-10 12:27:00|2722.8|2716.8|2723|2717|2723|2717|2722.8|2716.8|2
1652185630000|2022-05-10 12:27:10|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1652185640000|2022-05-10 12:27:20|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722|2716|7
1652185650000|2022-05-10 12:27:30|2723.3|2717.3|2723.5|2717.5|2723.5|2717.5|2723.3|2717.3|2
1652185660000|2022-05-10 12:27:40|2723|2717|2723.8|2717.8|2723.8|2717.8|2723|2717|3
1652185670000|2022-05-10 12:27:50|2723.5|2717.5|2723|2717|2723.5|2717.5|2723|2717|2
1652185690000|2022-05-10 12:28:10|2723.3|2717.3|2723.5|2717.5|2723.5|2717.5|2723.3|2717.3|2
1652185700000|2022-05-10 12:28:20|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1652185720000|2022-05-10 12:28:40|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1652185740000|2022-05-10 12:29:00|2723.3|2717.3|2723|2717|2723.3|2717.3|2722.8|2716.8|3
1652185750000|2022-05-10 12:29:10|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1652185760000|2022-05-10 12:29:20|2722.5|2716.5|2722|2716|2722.5|2716.5|2722|2716|3
1652185770000|2022-05-10 12:29:30|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1652185780000|2022-05-10 12:29:40|2722|2716|2722|2716|2722|2716|2722|2716|1
1652185790000|2022-05-10 12:29:50|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|3
1652185800000|2022-05-10 12:30:00|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1652185820000|2022-05-10 12:30:20|2722.3|2716.3|2724|2718|2724|2718|2722|2716|6
1652185830000|2022-05-10 12:30:30|2724.3|2718.3|2724.8|2718.8|2725|2719|2724.3|2718.3|6
1652185840000|2022-05-10 12:30:40|2724.5|2718.5|2723.3|2717.3|2724.5|2718.5|2723.3|2717.3|6
1652185860000|2022-05-10 12:31:00|2723.5|2717.5|2723.5|2717.5|2724|2718|2723.5|2717.5|6
1652185890000|2022-05-10 12:31:30|2723|2717|2723.5|2717.5|2723.5|2717.5|2723|2717|2
1652185900000|2022-05-10 12:31:40|2723.8|2717.8|2723.5|2717.5|2723.8|2717.8|2723.5|2717.5|2
1652185910000|2022-05-10 12:31:50|2723.8|2717.8|2723.5|2717.5|2723.8|2717.8|2723.5|2717.5|2
1652185920000|2022-05-10 12:32:00|2723.8|2717.8|2724|2718|2724|2718|2723.8|2717.8|2
1652185930000|2022-05-10 12:32:10|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1652185950000|2022-05-10 12:32:30|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1652185980000|2022-05-10 12:33:00|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1652185990000|2022-05-10 12:33:10|2724|2718|2724.3|2718.3|2724.3|2718.3|2724|2718|2
1652186000000|2022-05-10 12:33:20|2724|2718|2724.8|2718.8|2724.8|2718.8|2724|2718|5
1652186010000|2022-05-10 12:33:30|2725|2719|2724.5|2718.5|2725|2719|2724.5|2718.5|3
1652186020000|2022-05-10 12:33:40|2724.8|2718.8|2725|2719|2725|2719|2724.8|2718.8|2
1652186030000|2022-05-10 12:33:50|2725.3|2719.3|2725.3|2719.3|2725.5|2719.5|2725.3|2719.3|5
1652186040000|2022-05-10 12:34:00|2725.5|2719.5|2726.5|2720.5|2726.5|2720.5|2725.5|2719.5|3
1652186050000|2022-05-10 12:34:10|2726.3|2720.3|2726.8|2720.8|2726.8|2720.8|2726.3|2720.3|3
1652186060000|2022-05-10 12:34:20|2727|2721|2728.3|2722.3|2728.3|2722.3|2727|2721|2
1652186070000|2022-05-10 12:34:30|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1652186080000|2022-05-10 12:34:40|2728|2722|2728.5|2722.5|2728.8|2722.8|2728|2722|5
1652186090000|2022-05-10 12:34:50|2729|2723|2729|2723|2729|2723|2728.8|2722.8|3
1652186100000|2022-05-10 12:35:00|2728.8|2722.8|2727.3|2721.3|2728.8|2722.8|2727|2721|7
1652186120000|2022-05-10 12:35:20|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|6
1652186130000|2022-05-10 12:35:30|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726|2720|3
1652186140000|2022-05-10 12:35:40|2726.3|2720.3|2725.8|2719.8|2726.3|2720.3|2725.5|2719.5|5
1652186150000|2022-05-10 12:35:50|2725.5|2719.5|2727.8|2721.8|2727.8|2721.8|2725.5|2719.5|4
1652186160000|2022-05-10 12:36:00|2728.5|2722.5|2728|2722|2728.8|2722.8|2727.8|2721.8|7
1652186170000|2022-05-10 12:36:10|2729|2723|2728|2722|2729|2723|2728|2722|4
1652186180000|2022-05-10 12:36:20|2727.5|2721.5|2726.5|2720.5|2727.8|2721.8|2726.5|2720.5|4
1652186190000|2022-05-10 12:36:30|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1652186210000|2022-05-10 12:36:50|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|2
1652186220000|2022-05-10 12:37:00|2727|2721|2726.5|2720.5|2727|2721|2726.5|2720.5|5
1652186230000|2022-05-10 12:37:10|2726.3|2720.3|2726|2720|2726.3|2720.3|2725.8|2719.8|3
1652186240000|2022-05-10 12:37:20|2725.8|2719.8|2726.3|2720.3|2726.3|2720.3|2725.8|2719.8|3
1652186250000|2022-05-10 12:37:30|2726.5|2720.5|2727.5|2721.5|2727.5|2721.5|2726.5|2720.5|5
1652186260000|2022-05-10 12:37:40|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727|2721|3
1652186270000|2022-05-10 12:37:50|2726.8|2720.8|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|4
1652186280000|2022-05-10 12:38:00|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1652186290000|2022-05-10 12:38:10|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|5
1652186300000|2022-05-10 12:38:20|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|2
1652186310000|2022-05-10 12:38:30|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|6
1652186320000|2022-05-10 12:38:40|2727.5|2721.5|2727.3|2721.3|2727.5|2721.5|2727.3|2721.3|6
1652186330000|2022-05-10 12:38:50|2727.5|2721.5|2726.8|2720.8|2727.5|2721.5|2726.5|2720.5|6
1652186340000|2022-05-10 12:39:00|2727|2721|2730|2724|2730|2724|2727|2721|5
1652186350000|2022-05-10 12:39:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1652186360000|2022-05-10 12:39:20|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1652186370000|2022-05-10 12:39:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2729.8|2723.8|4
1652186380000|2022-05-10 12:39:40|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1652186390000|2022-05-10 12:39:50|2731|2725|2731|2725|2731|2725|2731|2725|1
1652186400000|2022-05-10 12:40:00|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|3
1652186410000|2022-05-10 12:40:10|2731|2725|2731|2725|2731|2725|2731|2725|1
1652186420000|2022-05-10 12:40:20|2730.8|2724.8|2729.5|2723.5|2730.8|2724.8|2729.5|2723.5|3
1652186430000|2022-05-10 12:40:30|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1652186440000|2022-05-10 12:40:40|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1652186450000|2022-05-10 12:40:50|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1652186460000|2022-05-10 12:41:00|2730|2724|2730.8|2724.8|2730.8|2724.8|2730|2724|3
1652186500000|2022-05-10 12:41:40|2731|2725|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|5
1652186520000|2022-05-10 12:42:00|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1652186530000|2022-05-10 12:42:10|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1652186570000|2022-05-10 12:42:50|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1652186590000|2022-05-10 12:43:10|2730.8|2724.8|2730.3|2724.3|2730.8|2724.8|2730|2724|4
1652186600000|2022-05-10 12:43:20|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1652186630000|2022-05-10 12:43:50|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1652186640000|2022-05-10 12:44:00|2730.5|2724.5|2729.3|2723.3|2730.5|2724.5|2729.3|2723.3|4
1652186650000|2022-05-10 12:44:10|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|2
1652186660000|2022-05-10 12:44:20|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|2
1652186670000|2022-05-10 12:44:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1652186680000|2022-05-10 12:44:40|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1652186690000|2022-05-10 12:44:50|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1652186700000|2022-05-10 12:45:00|2728.5|2722.5|2725.8|2719.8|2728.5|2722.5|2725.8|2719.8|6
1652186710000|2022-05-10 12:45:10|2726|2720|2727.3|2721.3|2727.8|2721.8|2726|2720|9
1652186720000|2022-05-10 12:45:20|2727|2721|2726.3|2720.3|2727|2721|2726.3|2720.3|5
1652186730000|2022-05-10 12:45:30|2726|2720|2726|2720|2726.3|2720.3|2726|2720|3
1652186740000|2022-05-10 12:45:40|2725.5|2719.5|2726|2720|2726|2720|2725.5|2719.5|2
1652186750000|2022-05-10 12:45:50|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726|2720|3
1652186760000|2022-05-10 12:46:00|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|3
1652186770000|2022-05-10 12:46:10|2727|2721|2727|2721|2727.3|2721.3|2727|2721|3
1652186780000|2022-05-10 12:46:20|2726.8|2720.8|2727.5|2721.5|2727.5|2721.5|2726.8|2720.8|2
1652186790000|2022-05-10 12:46:30|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1652186810000|2022-05-10 12:46:50|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1652186820000|2022-05-10 12:47:00|2728.3|2722.3|2728.8|2722.8|2728.8|2722.8|2728.3|2722.3|2
1652186830000|2022-05-10 12:47:10|2728.5|2722.5|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|3
1652186840000|2022-05-10 12:47:20|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1652186860000|2022-05-10 12:47:40|2728|2722|2728|2722|2728|2722|2728|2722|1
1652186870000|2022-05-10 12:47:50|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1652186880000|2022-05-10 12:48:00|2728.3|2722.3|2728|2722|2728.5|2722.5|2728|2722|4
1652186900000|2022-05-10 12:48:20|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1652186920000|2022-05-10 12:48:40|2728.3|2722.3|2726.8|2720.8|2728.3|2722.3|2726.8|2720.8|6
1652186950000|2022-05-10 12:49:10|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|2
1652186960000|2022-05-10 12:49:20|2726.5|2720.5|2726|2720|2726.5|2720.5|2726|2720|2
1652186970000|2022-05-10 12:49:30|2725.8|2719.8|2724.5|2718.5|2725.8|2719.8|2724.5|2718.5|5
1652186980000|2022-05-10 12:49:40|2724|2718|2723.8|2717.8|2724|2718|2723.8|2717.8|2
1652186990000|2022-05-10 12:49:50|2723.5|2717.5|2724.3|2718.3|2724.5|2718.5|2723.5|2717.5|6
1652187000000|2022-05-10 12:50:00|2724|2718|2723.8|2717.8|2724.3|2718.3|2723.8|2717.8|11
1652187020000|2022-05-10 12:50:20|2723.5|2717.5|2724.3|2718.3|2724.3|2718.3|2723.5|2717.5|4
1652187030000|2022-05-10 12:50:30|2724.5|2718.5|2724.5|2718.5|2725|2719|2724.5|2718.5|4
1652187040000|2022-05-10 12:50:40|2725.5|2719.5|2726.3|2720.3|2726.5|2720.5|2725.5|2719.5|5
1652187050000|2022-05-10 12:50:50|2726.5|2720.5|2725.8|2719.8|2726.5|2720.5|2725.8|2719.8|3
1652187060000|2022-05-10 12:51:00|2726.3|2720.3|2726.8|2720.8|2726.8|2720.8|2726.3|2720.3|5
1652187070000|2022-05-10 12:51:10|2726.5|2720.5|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|3
1652187080000|2022-05-10 12:51:20|2726.3|2720.3|2725.8|2719.8|2726.3|2720.3|2725.8|2719.8|2
1652187090000|2022-05-10 12:51:30|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|4
1652187100000|2022-05-10 12:51:40|2725|2719|2724.5|2718.5|2725|2719|2724.5|2718.5|3
1652187110000|2022-05-10 12:51:50|2724.8|2718.8|2724.5|2718.5|2725.3|2719.3|2724.5|2718.5|5
1652187120000|2022-05-10 12:52:00|2725|2719|2725|2719|2725|2719|2725|2719|1
1652187130000|2022-05-10 12:52:10|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1652187140000|2022-05-10 12:52:20|2724.8|2718.8|2724.5|2718.5|2724.8|2718.8|2724.5|2718.5|2
1652187150000|2022-05-10 12:52:30|2725|2719|2725|2719|2725|2719|2725|2719|1
1652187160000|2022-05-10 12:52:40|2724.8|2718.8|2724.5|2718.5|2725|2719|2724.5|2718.5|3
1652187170000|2022-05-10 12:52:50|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724.8|2718.8|2
1652187180000|2022-05-10 12:53:00|2725.5|2719.5|2726.3|2720.3|2726.3|2720.3|2725.5|2719.5|3
1652187190000|2022-05-10 12:53:10|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1652187200000|2022-05-10 12:53:20|2726.5|2720.5|2725|2719|2726.5|2720.5|2725|2719|5
1652187220000|2022-05-10 12:53:40|2724.8|2718.8|2725|2719|2725.3|2719.3|2724.8|2718.8|4
1652187230000|2022-05-10 12:53:50|2725.3|2719.3|2726|2720|2726|2720|2725.3|2719.3|4
1652187240000|2022-05-10 12:54:00|2726.3|2720.3|2728|2722|2728|2722|2726.3|2720.3|7
1652187250000|2022-05-10 12:54:10|2728.5|2722.5|2727.5|2721.5|2728.5|2722.5|2727.5|2721.5|4
1652187260000|2022-05-10 12:54:20|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1652187270000|2022-05-10 12:54:30|2728|2722|2728|2722|2728|2722|2727.8|2721.8|3
1652187280000|2022-05-10 12:54:40|2728.3|2722.3|2728.8|2722.8|2728.8|2722.8|2728.3|2722.3|3
1652187290000|2022-05-10 12:54:50|2729.3|2723.3|2730.5|2724.5|2730.5|2724.5|2729.3|2723.3|3
1652187300000|2022-05-10 12:55:00|2730|2724|2730.5|2724.5|2730.5|2724.5|2730|2724|3
1652187310000|2022-05-10 12:55:10|2730.8|2724.8|2728.5|2722.5|2730.8|2724.8|2728.5|2722.5|6
1652187320000|2022-05-10 12:55:20|2728|2722|2728.8|2722.8|2728.8|2722.8|2728|2722|3
1652187330000|2022-05-10 12:55:30|2728.5|2722.5|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|3
1652187340000|2022-05-10 12:55:40|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1652187350000|2022-05-10 12:55:50|2729|2723|2729|2723|2729|2723|2728.8|2722.8|3
1652187360000|2022-05-10 12:56:00|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.3|2722.3|4
1652187370000|2022-05-10 12:56:10|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1652187380000|2022-05-10 12:56:20|2729|2723|2728.5|2722.5|2729|2723|2728.3|2722.3|6
1652187390000|2022-05-10 12:56:30|2728.8|2722.8|2730.4|2724.4|2730.6|2724.6|2728.8|2722.8|3
1652187400000|2022-05-10 12:56:40|2730.5|2724.5|2731.4|2725.4|2731.4|2725.4|2730.5|2724.5|4
1652187410000|2022-05-10 12:56:50|2731.3|2725.3|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|4
1652187420000|2022-05-10 12:57:00|2732.5|2726.5|2733.3|2727.3|2733.3|2727.3|2732.5|2726.5|2
1652187430000|2022-05-10 12:57:10|2734|2728|2733.3|2727.3|2734|2728|2733.3|2727.3|2
1652187440000|2022-05-10 12:57:20|2733|2727|2735|2729|2735|2729|2732.5|2726.5|8
1652187450000|2022-05-10 12:57:30|2735.3|2729.3|2735|2729|2735.3|2729.3|2734.5|2728.5|5
1652187460000|2022-05-10 12:57:40|2734.8|2728.8|2734.3|2728.3|2734.8|2728.8|2734.3|2728.3|3
1652187480000|2022-05-10 12:58:00|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1652187490000|2022-05-10 12:58:10|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1652187500000|2022-05-10 12:58:20|2734|2728|2736.3|2730.3|2736.5|2730.5|2734|2728|7
1652187510000|2022-05-10 12:58:30|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|6
1652187520000|2022-05-10 12:58:40|2737|2731|2740|2734|2740|2734|2737|2731|8
1652187530000|2022-05-10 12:58:50|2739.8|2733.8|2739|2733|2739.8|2733.8|2738|2732|12
1652187550000|2022-05-10 12:59:10|2738|2732|2740.5|2734.5|2740.8|2734.8|2738|2732|14
1652187560000|2022-05-10 12:59:20|2740.8|2734.8|2739.5|2733.5|2740.8|2734.8|2739.5|2733.5|6
1652187570000|2022-05-10 12:59:30|2739.8|2733.8|2740.5|2734.5|2740.8|2734.8|2739.5|2733.5|9
1652187580000|2022-05-10 12:59:40|2740.8|2734.8|2741.8|2735.8|2741.8|2735.8|2740.5|2734.5|5
1652187590000|2022-05-10 12:59:50|2742.3|2736.3|2747.3|2741.3|2748.5|2742.5|2742.3|2736.3|16
1652187600000|2022-05-10 13:00:00|2747.5|2741.5|2746.1|2740.1|2747.9|2741.9|2746.1|2740.1|11
1652187610000|2022-05-10 13:00:10|2745.3|2739.3|2738.6|2732.6|2745.3|2739.3|2738.1|2732.1|20
1652187620000|2022-05-10 13:00:20|2738.9|2732.9|2741.4|2735.4|2741.4|2735.4|2738.6|2732.6|8
1652187630000|2022-05-10 13:00:30|2741.9|2735.9|2742|2736|2742.3|2736.3|2741.6|2735.6|9
1652187640000|2022-05-10 13:00:40|2742.1|2736.1|2740|2734|2742.1|2736.1|2739.9|2733.9|7
1652187650000|2022-05-10 13:00:50|2739.9|2733.9|2742|2736|2742.6|2736.6|2739.9|2733.9|13
1652187660000|2022-05-10 13:01:00|2741.4|2735.4|2743.4|2737.4|2743.5|2737.5|2741.4|2735.4|11
1652187670000|2022-05-10 13:01:10|2743.5|2737.5|2744|2738|2744|2738|2743.5|2737.5|4
1652187680000|2022-05-10 13:01:20|2744.1|2738.1|2745.4|2739.4|2745.5|2739.5|2744.1|2738.1|13
1652187690000|2022-05-10 13:01:30|2745|2739|2743.5|2737.5|2745|2739|2743.4|2737.4|7
1652187700000|2022-05-10 13:01:40|2743.8|2737.8|2742.3|2736.3|2744.3|2738.3|2742|2736|10
1652187710000|2022-05-10 13:01:50|2742.5|2736.5|2742.8|2736.8|2742.8|2736.8|2742.5|2736.5|6
1652187720000|2022-05-10 13:02:00|2743|2737|2744.3|2738.3|2745.1|2739.1|2743|2737|10
1652187730000|2022-05-10 13:02:10|2744.5|2738.5|2746.6|2740.6|2746.6|2740.6|2744.5|2738.5|5
1652187740000|2022-05-10 13:02:20|2746.8|2740.8|2750.8|2744.8|2750.9|2744.9|2746.8|2740.8|10
1652187750000|2022-05-10 13:02:30|2750.6|2744.6|2751.1|2745.1|2751.4|2745.4|2750.3|2744.3|10
1652187760000|2022-05-10 13:02:40|2750.9|2744.9|2753|2747|2753|2747|2750.9|2744.9|6
1652187770000|2022-05-10 13:02:50|2752.8|2746.8|2752.5|2746.5|2753|2747|2752.5|2746.5|3
1652187780000|2022-05-10 13:03:00|2752.3|2746.3|2752.3|2746.3|2752.8|2746.8|2752.3|2746.3|4
1652187790000|2022-05-10 13:03:10|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|4
1652187800000|2022-05-10 13:03:20|2752|2746|2751.8|2745.8|2752|2746|2751.5|2745.5|10
1652187810000|2022-05-10 13:03:30|2752|2746|2752|2746|2752|2746|2752|2746|1
1652187820000|2022-05-10 13:03:40|2752.3|2746.3|2752|2746|2752.3|2746.3|2751.8|2745.8|7
1652187830000|2022-05-10 13:03:50|2752.3|2746.3|2752.5|2746.5|2752.8|2746.8|2752.3|2746.3|4
1652187840000|2022-05-10 13:04:00|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1652187850000|2022-05-10 13:04:10|2753|2747|2751.8|2745.8|2753|2747|2751.8|2745.8|4
1652187860000|2022-05-10 13:04:20|2751.5|2745.5|2751.3|2745.3|2751.8|2745.8|2751.3|2745.3|6
1652187870000|2022-05-10 13:04:30|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1652187890000|2022-05-10 13:04:50|2751.3|2745.3|2750.8|2744.8|2751.3|2745.3|2750.8|2744.8|5
1652187910000|2022-05-10 13:05:10|2750.5|2744.5|2747|2741|2750.5|2744.5|2747|2741|6
1652187920000|2022-05-10 13:05:20|2747.3|2741.3|2744.5|2738.5|2747.3|2741.3|2744.3|2738.3|7
1652187930000|2022-05-10 13:05:30|2744.8|2738.8|2746.3|2740.3|2746.5|2740.5|2744.8|2738.8|7
1652187940000|2022-05-10 13:05:40|2746.5|2740.5|2746.3|2740.3|2747|2741|2746.3|2740.3|3
1652187950000|2022-05-10 13:05:50|2746.5|2740.5|2746.8|2740.8|2746.8|2740.8|2746.5|2740.5|2
1652187960000|2022-05-10 13:06:00|2747|2741|2746.8|2740.8|2747|2741|2746.5|2740.5|6
1652187970000|2022-05-10 13:06:10|2747|2741|2748.3|2742.3|2748.3|2742.3|2747|2741|5
1652187980000|2022-05-10 13:06:20|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|3
1652187990000|2022-05-10 13:06:30|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|2
1652188000000|2022-05-10 13:06:40|2749|2743|2749.5|2743.5|2749.5|2743.5|2749|2743|3
1652188010000|2022-05-10 13:06:50|2749.8|2743.8|2748.5|2742.5|2749.8|2743.8|2748.5|2742.5|5
1652188020000|2022-05-10 13:07:00|2748.8|2742.8|2751.8|2745.8|2751.8|2745.8|2748.8|2742.8|10
1652188030000|2022-05-10 13:07:10|2752|2746|2751.5|2745.5|2752|2746|2751.3|2745.3|6
1652188040000|2022-05-10 13:07:20|2751.3|2745.3|2751|2745|2751.5|2745.5|2750.5|2744.5|12
1652188050000|2022-05-10 13:07:30|2750.8|2744.8|2749.5|2743.5|2751.3|2745.3|2749.5|2743.5|7
1652188060000|2022-05-10 13:07:40|2749.8|2743.8|2749.5|2743.5|2750|2744|2749|2743|12
1652188070000|2022-05-10 13:07:50|2749.3|2743.3|2749.8|2743.8|2750|2744|2749.3|2743.3|9
1652188080000|2022-05-10 13:08:00|2749.5|2743.5|2749.3|2743.3|2750|2744|2749.3|2743.3|8
1652188090000|2022-05-10 13:08:10|2749.5|2743.5|2752.3|2746.3|2752.5|2746.5|2749.5|2743.5|8
1652188100000|2022-05-10 13:08:20|2752.5|2746.5|2755|2749|2755|2749|2751.8|2745.8|6
1652188110000|2022-05-10 13:08:30|2755.5|2749.5|2753.8|2747.8|2755.5|2749.5|2753|2747|12
1652188120000|2022-05-10 13:08:40|2753.5|2747.5|2753.8|2747.8|2754.3|2748.3|2753.5|2747.5|14
1652188130000|2022-05-10 13:08:50|2754|2748|2754|2748|2754.5|2748.5|2753.8|2747.8|8
1652188140000|2022-05-10 13:09:00|2754.3|2748.3|2757.3|2751.3|2763|2756.3|2754|2748|11
1652188150000|2022-05-10 13:09:10|2757.6|2751.6|2756.9|2750.9|2757.6|2751.6|2756.4|2750.4|7
1652188160000|2022-05-10 13:09:20|2757.1|2751.1|2756.9|2750.9|2758.6|2752.6|2756.9|2750.9|7
1652188170000|2022-05-10 13:09:30|2756.6|2750.6|2756.6|2750.6|2756.9|2750.9|2756.6|2750.6|3
1652188180000|2022-05-10 13:09:40|2756.5|2750.5|2758.4|2752.4|2758.6|2752.6|2754.4|2748.4|8
1652188190000|2022-05-10 13:09:50|2758.1|2752.1|2757.4|2751.4|2758.1|2752.1|2756.9|2750.9|12
1652188200000|2022-05-10 13:10:00|2756.9|2750.9|2754.1|2748.1|2756.9|2750.9|2754.1|2748.1|8
1652188210000|2022-05-10 13:10:10|2754.4|2748.4|2754.1|2748.1|2754.6|2748.6|2754.1|2748.1|6
1652188220000|2022-05-10 13:10:20|2754.3|2748.3|2754.4|2748.4|2754.9|2748.9|2754.1|2748.1|13
1652188230000|2022-05-10 13:10:30|2754.8|2748.8|2753.9|2747.9|2754.8|2748.8|2753.9|2747.9|12
1652188240000|2022-05-10 13:10:40|2753.8|2747.8|2750.8|2744.8|2754|2748|2750.8|2744.8|11
1652188250000|2022-05-10 13:10:50|2750.5|2744.5|2748.4|2742.4|2750.5|2744.5|2748.3|2742.3|11
1652188260000|2022-05-10 13:11:00|2748.8|2742.8|2749.4|2743.4|2751.3|2745.3|2748.8|2742.8|10
1652188270000|2022-05-10 13:11:10|2749.5|2743.5|2749.3|2743.3|2750.4|2744.4|2749.3|2743.3|6
1652188280000|2022-05-10 13:11:20|2749.4|2743.4|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|6
1652188290000|2022-05-10 13:11:30|2749.4|2743.4|2749|2743|2749.4|2743.4|2749|2743|3
1652188300000|2022-05-10 13:11:40|2749.3|2743.3|2749|2743|2749.3|2743.3|2749|2743|4
1652188310000|2022-05-10 13:11:50|2749.3|2743.3|2746.8|2740.8|2749.3|2743.3|2746.8|2740.8|4
1652188320000|2022-05-10 13:12:00|2746.5|2740.5|2745.3|2739.3|2746.8|2740.8|2745|2739|9
1652188330000|2022-05-10 13:12:10|2745|2739|2746.3|2740.3|2746.5|2740.5|2744.5|2738.5|14
1652188350000|2022-05-10 13:12:30|2746|2740|2746|2740|2746|2740|2745.8|2739.8|5
1652188360000|2022-05-10 13:12:40|2745.8|2739.8|2746.3|2740.3|2746.5|2740.5|2745.5|2739.5|5
1652188370000|2022-05-10 13:12:50|2746.5|2740.5|2746.5|2740.5|2746.8|2740.8|2745.8|2739.8|8
1652188380000|2022-05-10 13:13:00|2745.8|2739.8|2745.3|2739.3|2745.8|2739.8|2745.3|2739.3|3
1652188390000|2022-05-10 13:13:10|2745|2739|2744.3|2738.3|2745.3|2739.3|2744.3|2738.3|6
1652188400000|2022-05-10 13:13:20|2744|2738|2743|2737|2744|2738|2742.8|2736.8|4
1652188410000|2022-05-10 13:13:30|2744|2738|2743|2737|2744|2738|2743|2737|6
1652188420000|2022-05-10 13:13:40|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|1
1652188430000|2022-05-10 13:13:50|2743|2737|2743|2737|2743|2737|2743|2737|1
1652188440000|2022-05-10 13:14:00|2743.3|2737.3|2745.3|2739.3|2745.3|2739.3|2743.3|2737.3|5
1652188450000|2022-05-10 13:14:10|2745.8|2739.8|2746.3|2740.3|2746.5|2740.5|2745.8|2739.8|5
1652188470000|2022-05-10 13:14:30|2746|2740|2744|2738|2746|2740|2744|2738|6
1652188480000|2022-05-10 13:14:40|2743.8|2737.8|2743.5|2737.5|2743.8|2737.8|2743.5|2737.5|2
1652188500000|2022-05-10 13:15:00|2743.3|2737.3|2740|2734|2743.3|2737.3|2740|2734|5
1652188510000|2022-05-10 13:15:10|2739.8|2733.8|2738.5|2732.5|2739.8|2733.8|2738.3|2732.3|6
1652188520000|2022-05-10 13:15:20|2738.3|2732.3|2737.3|2731.3|2738.8|2732.8|2737.3|2731.3|6
1652188530000|2022-05-10 13:15:30|2737|2731|2738|2732|2738|2732|2737|2731|3
1652188550000|2022-05-10 13:15:50|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1652188560000|2022-05-10 13:16:00|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1652188570000|2022-05-10 13:16:10|2738|2732|2740.3|2734.3|2740.8|2734.8|2738|2732|4
1652188580000|2022-05-10 13:16:20|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|1
1652188600000|2022-05-10 13:16:40|2739.5|2733.5|2739.3|2733.3|2739.5|2733.5|2739.3|2733.3|2
1652188610000|2022-05-10 13:16:50|2739|2733|2738|2732|2739|2733|2738|2732|3
1652188620000|2022-05-10 13:17:00|2737.8|2731.8|2737.8|2731.8|2738|2732|2737.8|2731.8|3
1652188630000|2022-05-10 13:17:10|2737.5|2731.5|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|3
1652188640000|2022-05-10 13:17:20|2737|2731|2737|2731|2737|2731|2737|2731|1
1652188650000|2022-05-10 13:17:30|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1652188670000|2022-05-10 13:17:50|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1652188680000|2022-05-10 13:18:00|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1652188690000|2022-05-10 13:18:10|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|3
1652188710000|2022-05-10 13:18:30|2737|2731|2736.8|2730.8|2737.3|2731.3|2736.8|2730.8|4
1652188720000|2022-05-10 13:18:40|2737|2731|2737|2731|2737|2731|2737|2731|1
1652188730000|2022-05-10 13:18:50|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1652188740000|2022-05-10 13:19:00|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1652188750000|2022-05-10 13:19:10|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|4
1652188760000|2022-05-10 13:19:20|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.3|2731.3|6
1652188770000|2022-05-10 13:19:30|2737.5|2731.5|2738|2732|2738.8|2732.8|2737.5|2731.5|6
1652188780000|2022-05-10 13:19:40|2738.3|2732.3|2738.8|2732.8|2739|2733|2738|2732|5
1652188800000|2022-05-10 13:20:00|2738.5|2732.5|2738.3|2732.3|2739|2733|2738|2732|9
1652188820000|2022-05-10 13:20:20|2738|2732|2737.3|2731.3|2738.3|2732.3|2737.3|2731.3|4
1652188850000|2022-05-10 13:20:50|2737|2731|2736.3|2730.3|2737|2731|2735|2729|9
1652188860000|2022-05-10 13:21:00|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|3
1652188870000|2022-05-10 13:21:10|2737.3|2731.3|2738.5|2732.5|2738.8|2732.8|2737.3|2731.3|6
1652188880000|2022-05-10 13:21:20|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|4
1652188890000|2022-05-10 13:21:30|2738.8|2732.8|2740.8|2734.8|2740.8|2734.8|2738.8|2732.8|3
1652188900000|2022-05-10 13:21:40|2740.5|2734.5|2740.3|2734.3|2740.5|2734.5|2740|2734|4
1652188920000|2022-05-10 13:22:00|2740.5|2734.5|2741.5|2735.5|2742|2736|2740|2734|6
1652188930000|2022-05-10 13:22:10|2741.8|2735.8|2743|2737|2743|2737|2741.3|2735.3|4
1652188940000|2022-05-10 13:22:20|2743.3|2737.3|2743|2737|2743.3|2737.3|2743|2737|2
1652188950000|2022-05-10 13:22:30|2743.3|2737.3|2743|2737|2743.3|2737.3|2743|2737|2
1652188970000|2022-05-10 13:22:50|2744.3|2738.3|2744|2738|2744.3|2738.3|2744|2738|6
1652188980000|2022-05-10 13:23:00|2744.3|2738.3|2745.3|2739.3|2745.3|2739.3|2744|2738|5
1652188990000|2022-05-10 13:23:10|2745.5|2739.5|2743.3|2737.3|2745.5|2739.5|2743.3|2737.3|5
1652189000000|2022-05-10 13:23:20|2743.5|2737.5|2741.8|2735.8|2743.5|2737.5|2741.8|2735.8|6
1652189010000|2022-05-10 13:23:30|2741.5|2735.5|2740.8|2734.8|2741.5|2735.5|2740.8|2734.8|3
1652189020000|2022-05-10 13:23:40|2741|2735|2740.8|2734.8|2741|2735|2740.8|2734.8|4
1652189030000|2022-05-10 13:23:50|2741|2735|2740.8|2734.8|2741|2735|2740.8|2734.8|12
1652189040000|2022-05-10 13:24:00|2741|2735|2741.8|2735.8|2742|2736|2740.8|2734.8|13
1652189050000|2022-05-10 13:24:10|2742|2736|2742|2736|2742|2736|2741.8|2735.8|3
1652189060000|2022-05-10 13:24:20|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1652189070000|2022-05-10 13:24:30|2741.5|2735.5|2740.8|2734.8|2741.5|2735.5|2740.8|2734.8|4
1652189080000|2022-05-10 13:24:40|2740.5|2734.5|2740.3|2734.3|2740.5|2734.5|2740.3|2734.3|2
1652189090000|2022-05-10 13:24:50|2740.5|2734.5|2743.3|2737.3|2743.3|2737.3|2740.3|2734.3|6
1652189100000|2022-05-10 13:25:00|2743.5|2737.5|2744.8|2738.8|2745|2739|2743.3|2737.3|6
1652189110000|2022-05-10 13:25:10|2745|2739|2745.3|2739.3|2745.3|2739.3|2745|2739|4
1652189120000|2022-05-10 13:25:20|2745.8|2739.8|2744.5|2738.5|2745.8|2739.8|2743|2737|6
1652189130000|2022-05-10 13:25:30|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1652189140000|2022-05-10 13:25:40|2744.5|2738.5|2745|2739|2745.3|2739.3|2744.5|2738.5|6
1652189150000|2022-05-10 13:25:50|2745.3|2739.3|2745.3|2739.3|2745.5|2739.5|2745|2739|4
1652189160000|2022-05-10 13:26:00|2745.5|2739.5|2745.5|2739.5|2746.3|2740.3|2745.5|2739.5|3
1652189170000|2022-05-10 13:26:10|2745.3|2739.3|2745.8|2739.8|2745.8|2739.8|2745.3|2739.3|3
1652189180000|2022-05-10 13:26:20|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.3|2739.3|3
1652189190000|2022-05-10 13:26:30|2745.3|2739.3|2745.5|2739.5|2745.5|2739.5|2745.3|2739.3|4
1652189200000|2022-05-10 13:26:40|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|2
1652189210000|2022-05-10 13:26:50|2745.8|2739.8|2746.5|2740.5|2746.8|2740.8|2745.8|2739.8|6
1652189230000|2022-05-10 13:27:10|2745.8|2739.8|2747.5|2741.5|2747.5|2741.5|2745.8|2739.8|5
1652189240000|2022-05-10 13:27:20|2747.8|2741.8|2747|2741|2747.8|2741.8|2746.8|2740.8|5
1652189250000|2022-05-10 13:27:30|2746.8|2740.8|2747.3|2741.3|2747.5|2741.5|2746.5|2740.5|6
1652189260000|2022-05-10 13:27:40|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2747.3|2741.3|4
1652189270000|2022-05-10 13:27:50|2748.3|2742.3|2749|2743|2749.8|2743.8|2748.3|2742.3|6
1652189280000|2022-05-10 13:28:00|2748.8|2742.8|2747.8|2741.8|2749.5|2743.5|2747.8|2741.8|9
1652189290000|2022-05-10 13:28:10|2747.5|2741.5|2747|2741|2747.5|2741.5|2747|2741|3
1652189300000|2022-05-10 13:28:20|2747.3|2741.3|2747.8|2741.8|2747.8|2741.8|2747.3|2741.3|4
1652189310000|2022-05-10 13:28:30|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|4
1652189320000|2022-05-10 13:28:40|2747.3|2741.3|2747.8|2741.8|2747.8|2741.8|2747.3|2741.3|2
1652189330000|2022-05-10 13:28:50|2748|2742|2750.5|2744.5|2750.5|2744.5|2748|2742|4
1652189340000|2022-05-10 13:29:00|2750.3|2744.3|2748|2742|2750.3|2744.3|2748|2742|5
1652189350000|2022-05-10 13:29:10|2748.3|2742.3|2749.5|2743.5|2749.5|2743.5|2748.3|2742.3|3
1652189360000|2022-05-10 13:29:20|2749.8|2743.8|2750|2744|2750.8|2744.8|2749.8|2743.8|3
1652189370000|2022-05-10 13:29:30|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652189380000|2022-05-10 13:29:40|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1652189400000|2022-05-10 13:30:00|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1652189420000|2022-05-10 13:30:20|2749.8|2743.8|2748.8|2742.8|2750|2744|2748.5|2742.5|7
1652189430000|2022-05-10 13:30:30|2748.5|2742.5|2749.5|2743.5|2749.5|2743.5|2748.5|2742.5|6
1652189440000|2022-05-10 13:30:40|2749.3|2743.3|2749|2743|2749.5|2743.5|2749|2743|4
1652189450000|2022-05-10 13:30:50|2748.8|2742.8|2749|2743|2749|2743|2748.8|2742.8|2
1652189460000|2022-05-10 13:31:00|2749.3|2743.3|2751.5|2745.5|2752.5|2746.5|2749.3|2743.3|9
1652189470000|2022-05-10 13:31:10|2751.8|2745.8|2751.3|2745.3|2751.8|2745.8|2751|2745|7
1652189480000|2022-05-10 13:31:20|2751|2745|2751.5|2745.5|2751.5|2745.5|2751|2745|3
1652189490000|2022-05-10 13:31:30|2751.8|2745.8|2752.5|2746.5|2752.5|2746.5|2751.8|2745.8|3
1652189500000|2022-05-10 13:31:40|2752.3|2746.3|2752|2746|2752.5|2746.5|2751.8|2745.8|5
1652189510000|2022-05-10 13:31:50|2751.8|2745.8|2752|2746|2752|2746|2751.5|2745.5|4
1652189520000|2022-05-10 13:32:00|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|3
1652189530000|2022-05-10 13:32:10|2751.5|2745.5|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|2
1652189540000|2022-05-10 13:32:20|2752|2746|2752|2746|2752|2746|2752|2746|1
1652189550000|2022-05-10 13:32:30|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1652189560000|2022-05-10 13:32:40|2752|2746|2751|2745|2752|2746|2751|2745|2
1652189580000|2022-05-10 13:33:00|2751.3|2745.3|2750.5|2744.5|2751.3|2745.3|2750.5|2744.5|6
1652189590000|2022-05-10 13:33:10|2750.3|2744.3|2749.8|2743.8|2750.3|2744.3|2749.8|2743.8|3
1652189600000|2022-05-10 13:33:20|2749.5|2743.5|2749.3|2743.3|2750|2744|2749|2743|8
1652189610000|2022-05-10 13:33:30|2749|2743|2749.3|2743.3|2749.3|2743.3|2749|2743|2
1652189620000|2022-05-10 13:33:40|2749.5|2743.5|2749|2743|2749.5|2743.5|2749|2743|2
1652189630000|2022-05-10 13:33:50|2749.3|2743.3|2749|2743|2749.3|2743.3|2749|2743|2
1652189640000|2022-05-10 13:34:00|2749.3|2743.3|2750|2744|2750|2744|2749.3|2743.3|3
1652189650000|2022-05-10 13:34:10|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|3
1652189660000|2022-05-10 13:34:20|2749.5|2743.5|2748.8|2742.8|2749.5|2743.5|2748.5|2742.5|6
1652189670000|2022-05-10 13:34:30|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|1
1652189680000|2022-05-10 13:34:40|2747.8|2741.8|2745|2739|2747.8|2741.8|2744.8|2738.8|9
1652189710000|2022-05-10 13:35:10|2744.8|2738.8|2742.5|2736.5|2744.8|2738.8|2742.5|2736.5|4
1652189720000|2022-05-10 13:35:20|2742.3|2736.3|2744.3|2738.3|2744.3|2738.3|2742|2736|7
1652189730000|2022-05-10 13:35:30|2744|2738|2744.5|2738.5|2744.5|2738.5|2744|2738|8
1652189740000|2022-05-10 13:35:40|2744.3|2738.3|2745.5|2739.5|2745.5|2739.5|2744.3|2738.3|6
1652189750000|2022-05-10 13:35:50|2746.5|2740.5|2746|2740|2747|2741|2746|2740|6
1652189760000|2022-05-10 13:36:00|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|2
1652189770000|2022-05-10 13:36:10|2745.3|2739.3|2745|2739|2745.3|2739.3|2744|2738|4
1652189790000|2022-05-10 13:36:30|2744.8|2738.8|2743.8|2737.8|2744.8|2738.8|2743.8|2737.8|2
1652189800000|2022-05-10 13:36:40|2743.5|2737.5|2742.5|2736.5|2743.5|2737.5|2742.5|2736.5|3
1652189810000|2022-05-10 13:36:50|2742.3|2736.3|2741.8|2735.8|2742.3|2736.3|2741.8|2735.8|3
1652189820000|2022-05-10 13:37:00|2742|2736|2742|2736|2742.5|2736.5|2741.8|2735.8|5
1652189830000|2022-05-10 13:37:10|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|1
1652189840000|2022-05-10 13:37:20|2742|2736|2742.8|2736.8|2742.8|2736.8|2742|2736|6
1652189850000|2022-05-10 13:37:30|2742.5|2736.5|2741.5|2735.5|2742.5|2736.5|2741.5|2735.5|5
1652189860000|2022-05-10 13:37:40|2741.3|2735.3|2742.3|2736.3|2742.3|2736.3|2741.3|2735.3|4
1652189870000|2022-05-10 13:37:50|2742|2736|2742.3|2736.3|2742.3|2736.3|2742|2736|2
1652189880000|2022-05-10 13:38:00|2742|2736|2741.5|2735.5|2742|2736|2741.5|2735.5|3
1652189890000|2022-05-10 13:38:10|2741.3|2735.3|2741.8|2735.8|2741.8|2735.8|2741.3|2735.3|2
1652189900000|2022-05-10 13:38:20|2741.5|2735.5|2741.8|2735.8|2741.8|2735.8|2741.5|2735.5|4
1652189910000|2022-05-10 13:38:30|2742|2736|2742.5|2736.5|2742.5|2736.5|2742|2736|2
1652189920000|2022-05-10 13:38:40|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1652189930000|2022-05-10 13:38:50|2742|2736|2744.3|2738.3|2744.3|2738.3|2742|2736|2
1652189940000|2022-05-10 13:39:00|2744|2738|2743.5|2737.5|2744|2738|2743.5|2737.5|3
1652189950000|2022-05-10 13:39:10|2743.8|2737.8|2743.5|2737.5|2743.8|2737.8|2743.5|2737.5|4
1652189960000|2022-05-10 13:39:20|2743.3|2737.3|2742|2736|2743.3|2737.3|2742|2736|7
1652189970000|2022-05-10 13:39:30|2742.5|2736.5|2742.5|2736.5|2742.8|2736.8|2742.5|2736.5|5
1652189980000|2022-05-10 13:39:40|2742.3|2736.3|2742.8|2736.8|2742.8|2736.8|2742|2736|5
1652189990000|2022-05-10 13:39:50|2743|2737|2743.3|2737.3|2744.8|2738.8|2743|2737|10
1652190000000|2022-05-10 13:40:00|2743|2737|2743|2737|2743|2737|2743|2737|1
1652190010000|2022-05-10 13:40:10|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|1
1652190030000|2022-05-10 13:40:30|2742.3|2736.3|2741.5|2735.5|2742.3|2736.3|2741.5|2735.5|4
1652190040000|2022-05-10 13:40:40|2741.3|2735.3|2740.5|2734.5|2741.3|2735.3|2740.5|2734.5|5
1652190050000|2022-05-10 13:40:50|2740.8|2734.8|2742.8|2736.8|2743.3|2737.3|2740.8|2734.8|4
1652190060000|2022-05-10 13:41:00|2743.3|2737.3|2742.8|2736.8|2743.3|2737.3|2742.8|2736.8|5
1652190070000|2022-05-10 13:41:10|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|1
1652190080000|2022-05-10 13:41:20|2742|2736|2740.3|2734.3|2742|2736|2740.3|2734.3|5
1652190090000|2022-05-10 13:41:30|2740|2734|2739|2733|2740|2734|2739|2733|6
1652190100000|2022-05-10 13:41:40|2739.8|2733.8|2740.8|2734.8|2741.3|2735.3|2739.8|2733.8|6
1652190110000|2022-05-10 13:41:50|2740.5|2734.5|2740.8|2734.8|2740.8|2734.8|2740.5|2734.5|2
1652190120000|2022-05-10 13:42:00|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|1
1652190140000|2022-05-10 13:42:20|2740|2734|2740|2734|2740.3|2734.3|2739.8|2733.8|5
1652190160000|2022-05-10 13:42:40|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|1
1652190170000|2022-05-10 13:42:50|2739.3|2733.3|2739|2733|2739.3|2733.3|2739|2733|2
1652190180000|2022-05-10 13:43:00|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1652190190000|2022-05-10 13:43:10|2739.3|2733.3|2739.5|2733.5|2740|2734|2739.3|2733.3|3
1652190200000|2022-05-10 13:43:20|2739.3|2733.3|2739|2733|2739.5|2733.5|2739|2733|4
1652190240000|2022-05-10 13:44:00|2739.3|2733.3|2739.3|2733.3|2739.5|2733.5|2739.3|2733.3|3
1652190250000|2022-05-10 13:44:10|2739|2733|2739|2733|2739|2733|2739|2733|1
1652190260000|2022-05-10 13:44:20|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1652190290000|2022-05-10 13:44:50|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1652190300000|2022-05-10 13:45:00|2738.5|2732.5|2738|2732|2738.5|2732.5|2738|2732|3
1652190360000|2022-05-10 13:46:00|2737|2731|2738|2732|2738|2732|2737|2731|2
1652190370000|2022-05-10 13:46:10|2736.8|2730.8|2735.5|2729.5|2736.8|2730.8|2734.8|2728.8|9
1652190380000|2022-05-10 13:46:20|2735.8|2729.8|2734.3|2728.3|2735.8|2729.8|2734.3|2728.3|7
1652190390000|2022-05-10 13:46:30|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|3
1652190400000|2022-05-10 13:46:40|2733.8|2727.8|2734.8|2728.8|2734.8|2728.8|2733.8|2727.8|3
1652190410000|2022-05-10 13:46:50|2736.3|2730.3|2735.8|2729.8|2736.3|2730.3|2735.8|2729.8|4
1652190420000|2022-05-10 13:47:00|2736|2730|2736|2730|2736|2730|2736|2730|1
1652190430000|2022-05-10 13:47:10|2736.8|2730.8|2736.5|2730.5|2736.8|2730.8|2736.3|2730.3|4
1652190440000|2022-05-10 13:47:20|2736.3|2730.3|2737.3|2731.3|2737.3|2731.3|2736|2730|5
1652190450000|2022-05-10 13:47:30|2737|2731|2736|2730|2737|2731|2736|2730|4
1652190470000|2022-05-10 13:47:50|2735.8|2729.8|2735.8|2729.8|2736|2730|2735.8|2729.8|3
1652190480000|2022-05-10 13:48:00|2736|2730|2737|2731|2737|2731|2736|2730|3
1652190490000|2022-05-10 13:48:10|2737.5|2731.5|2736.8|2730.8|2737.5|2731.5|2736.8|2730.8|5
1652190500000|2022-05-10 13:48:20|2736.5|2730.5|2736|2730|2736.5|2730.5|2736|2730|3
1652190510000|2022-05-10 13:48:30|2735.8|2729.8|2736.5|2730.5|2736.8|2730.8|2735.8|2729.8|6
1652190520000|2022-05-10 13:48:40|2736.8|2730.8|2738|2732|2738|2732|2736.8|2730.8|3
1652190530000|2022-05-10 13:48:50|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1652190540000|2022-05-10 13:49:00|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1652190550000|2022-05-10 13:49:10|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1652190560000|2022-05-10 13:49:20|2739.3|2733.3|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|3
1652190580000|2022-05-10 13:49:40|2738.8|2732.8|2738.3|2732.3|2738.8|2732.8|2738.3|2732.3|3
1652190590000|2022-05-10 13:49:50|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|4
1652190600000|2022-05-10 13:50:00|2738|2732|2738|2732|2738.3|2732.3|2738|2732|9
1652190610000|2022-05-10 13:50:10|2738.3|2732.3|2738|2732|2738.3|2732.3|2738|2732|8
1652190620000|2022-05-10 13:50:20|2738.3|2732.3|2737.3|2731.3|2738.3|2732.3|2737|2731|5
1652190630000|2022-05-10 13:50:30|2737|2731|2735.5|2729.5|2737|2731|2735.5|2729.5|5
1652190640000|2022-05-10 13:50:40|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1652190650000|2022-05-10 13:50:50|2735|2729|2735.3|2729.3|2736.5|2730.5|2735|2729|7
1652190660000|2022-05-10 13:51:00|2735.5|2729.5|2737|2731|2737|2731|2735.5|2729.5|5
1652190670000|2022-05-10 13:51:10|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|7
1652190680000|2022-05-10 13:51:20|2736.5|2730.5|2736.5|2730.5|2736.8|2730.8|2736.3|2730.3|8
1652190690000|2022-05-10 13:51:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1652190700000|2022-05-10 13:51:40|2736.5|2730.5|2735.3|2729.3|2736.5|2730.5|2735.3|2729.3|4
1652190710000|2022-05-10 13:51:50|2735|2729|2735.8|2729.8|2735.8|2729.8|2735|2729|3
1652190730000|2022-05-10 13:52:10|2736|2730|2737.8|2731.8|2737.8|2731.8|2736|2730|3
1652190740000|2022-05-10 13:52:20|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1652190750000|2022-05-10 13:52:30|2737.5|2731.5|2736|2730|2737.5|2731.5|2736|2730|15
1652190760000|2022-05-10 13:52:40|2735.8|2729.8|2735.5|2729.5|2736|2730|2735.5|2729.5|4
1652190770000|2022-05-10 13:52:50|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1652190780000|2022-05-10 13:53:00|2735|2729|2735.5|2729.5|2735.5|2729.5|2735|2729|2
1652190800000|2022-05-10 13:53:20|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1652190810000|2022-05-10 13:53:30|2735.3|2729.3|2735.8|2729.8|2736|2730|2735.3|2729.3|4
1652190820000|2022-05-10 13:53:40|2736|2730|2737.3|2731.3|2737.3|2731.3|2736|2730|4
1652190830000|2022-05-10 13:53:50|2737.5|2731.5|2736.8|2730.8|2737.5|2731.5|2736.8|2730.8|4
1652190840000|2022-05-10 13:54:00|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|4
1652190860000|2022-05-10 13:54:20|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|3
1652190870000|2022-05-10 13:54:30|2735|2729|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|5
1652190880000|2022-05-10 13:54:40|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1652190890000|2022-05-10 13:54:50|2734.5|2728.5|2736.3|2730.3|2736.3|2730.3|2734.5|2728.5|3
1652190900000|2022-05-10 13:55:00|2736.8|2730.8|2735.8|2729.8|2736.8|2730.8|2735.5|2729.5|6
1652190910000|2022-05-10 13:55:10|2735.5|2729.5|2735|2729|2735.8|2729.8|2735|2729|7
1652190920000|2022-05-10 13:55:20|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1652190940000|2022-05-10 13:55:40|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1652190980000|2022-05-10 13:56:20|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1652191000000|2022-05-10 13:56:40|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1652191020000|2022-05-10 13:57:00|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1652191030000|2022-05-10 13:57:10|2734.8|2728.8|2735.8|2729.8|2735.8|2729.8|2734.8|2728.8|2
1652191040000|2022-05-10 13:57:20|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1652191050000|2022-05-10 13:57:30|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1652191060000|2022-05-10 13:57:40|2735.3|2729.3|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|2
1652191080000|2022-05-10 13:58:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1652191090000|2022-05-10 13:58:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1652191100000|2022-05-10 13:58:20|2734.5|2728.5|2734.8|2728.8|2735|2729|2734.5|2728.5|4
1652191120000|2022-05-10 13:58:40|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1652191130000|2022-05-10 13:58:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1652191140000|2022-05-10 13:59:00|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1652191150000|2022-05-10 13:59:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1652191170000|2022-05-10 13:59:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1652191180000|2022-05-10 13:59:40|2734.8|2728.8|2735.8|2729.8|2735.8|2729.8|2734.8|2728.8|4
1652191190000|2022-05-10 13:59:50|2736|2730|2736|2730|2736|2730|2736|2730|1
1652191200000|2022-05-10 14:00:00|2736.3|2730.3|2737.5|2731.5|2737.5|2731.5|2736.3|2730.3|3
1652191210000|2022-05-10 14:00:10|2737.8|2731.8|2738|2732|2738.8|2732.8|2737.8|2731.8|6
1652191220000|2022-05-10 14:00:20|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|2
1652191230000|2022-05-10 14:00:30|2737.8|2731.8|2736.5|2730.5|2738.5|2732.5|2736.3|2730.3|11
1652191240000|2022-05-10 14:00:40|2736.8|2730.8|2735.3|2729.3|2736.8|2730.8|2735.3|2729.3|6
1652191250000|2022-05-10 14:00:50|2735|2729|2734.8|2728.8|2735.3|2729.3|2734.5|2728.5|6
1652191260000|2022-05-10 14:01:00|2735|2729|2735|2729|2735|2729|2735|2729|1
1652191270000|2022-05-10 14:01:10|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|9
1652191280000|2022-05-10 14:01:20|2735.5|2729.5|2735.3|2729.3|2735.8|2729.8|2735|2729|8
1652191290000|2022-05-10 14:01:30|2735|2729|2735|2729|2735.3|2729.3|2735|2729|7
1652191300000|2022-05-10 14:01:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1652191320000|2022-05-10 14:02:00|2735|2729|2734.8|2728.8|2735.5|2729.5|2734.8|2728.8|6
1652191330000|2022-05-10 14:02:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1652191350000|2022-05-10 14:02:30|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|5
1652191360000|2022-05-10 14:02:40|2735|2729|2737.3|2731.3|2737.3|2731.3|2734.8|2728.8|4
1652191370000|2022-05-10 14:02:50|2737.5|2731.5|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|3
1652191380000|2022-05-10 14:03:00|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1652191390000|2022-05-10 14:03:10|2736.8|2730.8|2736.8|2730.8|2737|2731|2736.8|2730.8|5
1652191400000|2022-05-10 14:03:20|2737|2731|2737.8|2731.8|2737.8|2731.8|2736.5|2730.5|5
1652191410000|2022-05-10 14:03:30|2738|2732|2738.5|2732.5|2738.8|2732.8|2738|2732|3
1652191420000|2022-05-10 14:03:40|2738.3|2732.3|2738.5|2732.5|2738.8|2732.8|2738.3|2732.3|11
1652191430000|2022-05-10 14:03:50|2738.8|2732.8|2740|2734|2740|2734|2738.8|2732.8|4
1652191440000|2022-05-10 14:04:00|2740.3|2734.3|2740|2734|2740.8|2734.8|2740|2734|8
1652191450000|2022-05-10 14:04:10|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|1
1652191460000|2022-05-10 14:04:20|2739.5|2733.5|2739|2733|2739.5|2733.5|2738.8|2732.8|5
1652191470000|2022-05-10 14:04:30|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1652191480000|2022-05-10 14:04:40|2738.5|2732.5|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|3
1652191490000|2022-05-10 14:04:50|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1652191500000|2022-05-10 14:05:00|2737.5|2731.5|2738.3|2732.3|2738.8|2732.8|2737.5|2731.5|5
1652191510000|2022-05-10 14:05:10|2738.5|2732.5|2738|2732|2738.5|2732.5|2738|2732|3
1652191520000|2022-05-10 14:05:20|2737.8|2731.8|2735|2729|2737.8|2731.8|2735|2729|9
1652191530000|2022-05-10 14:05:30|2735.3|2729.3|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|3
1652191540000|2022-05-10 14:05:40|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1652191550000|2022-05-10 14:05:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1652191560000|2022-05-10 14:06:00|2734.8|2728.8|2736.8|2730.8|2736.8|2730.8|2734.8|2728.8|7
1652191570000|2022-05-10 14:06:10|2737|2731|2736.8|2730.8|2737|2731|2736.5|2730.5|4
1652191590000|2022-05-10 14:06:30|2737.3|2731.3|2739|2733|2739|2733|2737.3|2731.3|4
1652191600000|2022-05-10 14:06:40|2739.3|2733.3|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|5
1652191610000|2022-05-10 14:06:50|2738.8|2732.8|2738.3|2732.3|2738.8|2732.8|2738.3|2732.3|3
1652191620000|2022-05-10 14:07:00|2738|2732|2738.5|2732.5|2738.5|2732.5|2738|2732|5
1652191630000|2022-05-10 14:07:10|2738.3|2732.3|2739|2733|2739|2733|2737.8|2731.8|5
1652191640000|2022-05-10 14:07:20|2739.5|2733.5|2741.3|2735.3|2741.3|2735.3|2739.5|2733.5|3
1652191650000|2022-05-10 14:07:30|2741.5|2735.5|2742|2736|2742|2736|2741.5|2735.5|3
1652191660000|2022-05-10 14:07:40|2742.3|2736.3|2741|2735|2742.3|2736.3|2741|2735|4
1652191680000|2022-05-10 14:08:00|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|1
1652191690000|2022-05-10 14:08:10|2740.5|2734.5|2741|2735|2741|2735|2740.3|2734.3|3
1652191740000|2022-05-10 14:09:00|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1652191750000|2022-05-10 14:09:10|2741|2735|2738.6|2732.6|2741.3|2735.3|2738.5|2732.5|8
1652191760000|2022-05-10 14:09:20|2738.5|2732.5|2737.5|2731.5|2738.6|2732.6|2737.5|2731.5|7
1652191770000|2022-05-10 14:09:30|2737.3|2731.3|2735.8|2729.8|2737.3|2731.3|2735.8|2729.8|7
1652191780000|2022-05-10 14:09:40|2735.5|2729.5|2735.8|2729.8|2736|2730|2735.5|2729.5|3
1652191800000|2022-05-10 14:10:00|2735.5|2729.5|2734.8|2728.8|2735.5|2729.5|2734.8|2728.8|4
1652191810000|2022-05-10 14:10:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1652191820000|2022-05-10 14:10:20|2734.8|2728.8|2735.5|2729.5|2735.5|2729.5|2734.8|2728.8|3
1652191840000|2022-05-10 14:10:40|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1652191860000|2022-05-10 14:11:00|2736.5|2730.5|2736.8|2730.8|2738.3|2732.3|2736.5|2730.5|8
1652191870000|2022-05-10 14:11:10|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1652191890000|2022-05-10 14:11:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1652191910000|2022-05-10 14:11:50|2736.5|2730.5|2737.3|2731.3|2737.5|2731.5|2736.5|2730.5|4
1652191920000|2022-05-10 14:12:00|2737.5|2731.5|2738|2732|2738.5|2732.5|2737.5|2731.5|10
1652191940000|2022-05-10 14:12:20|2738.3|2732.3|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|3
1652191950000|2022-05-10 14:12:30|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|3
1652191960000|2022-05-10 14:12:40|2738.3|2732.3|2737.8|2731.8|2738.3|2732.3|2737.8|2731.8|2
1652191980000|2022-05-10 14:13:00|2738|2732|2738|2732|2738.8|2732.8|2738|2732|8
1652191990000|2022-05-10 14:13:10|2737.8|2731.8|2736.8|2730.8|2737.8|2731.8|2736.8|2730.8|17
1652192030000|2022-05-10 14:13:50|2737.5|2731.5|2738.3|2732.3|2738.3|2732.3|2737.5|2731.5|6
1652192040000|2022-05-10 14:14:00|2738.5|2732.5|2739.5|2733.5|2739.8|2733.8|2738.5|2732.5|5
1652192050000|2022-05-10 14:14:10|2739.8|2733.8|2739.3|2733.3|2740.5|2734.5|2739.3|2733.3|8
1652192070000|2022-05-10 14:14:30|2739|2733|2738.8|2732.8|2739|2733|2738.5|2732.5|5
1652192080000|2022-05-10 14:14:40|2738.5|2732.5|2738|2732|2738.5|2732.5|2738|2732|2
1652192090000|2022-05-10 14:14:50|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1652192100000|2022-05-10 14:15:00|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1652192120000|2022-05-10 14:15:20|2738|2732|2738|2732|2738.3|2732.3|2737.8|2731.8|4
1652192130000|2022-05-10 14:15:30|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|2
1652192150000|2022-05-10 14:15:50|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|2
1652192160000|2022-05-10 14:16:00|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1652192170000|2022-05-10 14:16:10|2737.5|2731.5|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|5
1652192180000|2022-05-10 14:16:20|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|2
1652192200000|2022-05-10 14:16:40|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1652192210000|2022-05-10 14:16:50|2738|2732|2739|2733|2739|2733|2738|2732|5
1652192230000|2022-05-10 14:17:10|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1652192240000|2022-05-10 14:17:20|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738|2732|3
1652192250000|2022-05-10 14:17:30|2738|2732|2738|2732|2738.3|2732.3|2738|2732|3
1652192260000|2022-05-10 14:17:40|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1652192280000|2022-05-10 14:18:00|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|6
1652192290000|2022-05-10 14:18:10|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1652192300000|2022-05-10 14:18:20|2738.5|2732.5|2738|2732|2738.5|2732.5|2738|2732|3
1652192310000|2022-05-10 14:18:30|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1652192330000|2022-05-10 14:18:50|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1652192360000|2022-05-10 14:19:20|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1652192370000|2022-05-10 14:19:30|2738|2732|2738|2732|2738|2732|2738|2732|1
1652192390000|2022-05-10 14:19:50|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1652192400000|2022-05-10 14:20:00|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1652192420000|2022-05-10 14:20:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|3
1652192430000|2022-05-10 14:20:30|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|5
1652192440000|2022-05-10 14:20:40|2737.5|2731.5|2737|2731|2737.5|2731.5|2737|2731|7
1652192450000|2022-05-10 14:20:50|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1652192460000|2022-05-10 14:21:00|2736.5|2730.5|2736.8|2730.8|2737|2731|2736.5|2730.5|5
1652192470000|2022-05-10 14:21:10|2737|2731|2737|2731|2737|2731|2736.8|2730.8|3
1652192490000|2022-05-10 14:21:30|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737|2731|3
1652192500000|2022-05-10 14:21:40|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|3
1652192510000|2022-05-10 14:21:50|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1652192530000|2022-05-10 14:22:10|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1652192550000|2022-05-10 14:22:30|2737.3|2731.3|2737.8|2731.8|2737.8|2731.8|2737.3|2731.3|2
1652192570000|2022-05-10 14:22:50|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|4
1652192600000|2022-05-10 14:23:20|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1652192610000|2022-05-10 14:23:30|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1652192620000|2022-05-10 14:23:40|2737.3|2731.3|2737.3|2731.3|2737.5|2731.5|2737|2731|5
1652192630000|2022-05-10 14:23:50|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|2
1652192680000|2022-05-10 14:24:40|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|4
1652192690000|2022-05-10 14:24:50|2737|2731|2737.5|2731.5|2737.5|2731.5|2737|2731|3
1652192700000|2022-05-10 14:25:00|2737|2731|2737.5|2731.5|2737.5|2731.5|2737|2731|3
1652192710000|2022-05-10 14:25:10|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1652192720000|2022-05-10 14:25:20|2738|2732|2737.3|2731.3|2738|2732|2737.3|2731.3|3
1652192730000|2022-05-10 14:25:30|2737|2731|2737.5|2731.5|2737.5|2731.5|2737|2731|3
1652192740000|2022-05-10 14:25:40|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1652192750000|2022-05-10 14:25:50|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1652192780000|2022-05-10 14:26:20|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1652192790000|2022-05-10 14:26:30|2738.8|2732.8|2742|2736|2742.3|2736.3|2738.8|2732.8|7
1652192800000|2022-05-10 14:26:40|2742.5|2736.5|2741.8|2735.8|2742.5|2736.5|2741.8|2735.8|4
1652192810000|2022-05-10 14:26:50|2741.5|2735.5|2741.3|2735.3|2741.5|2735.5|2741|2735|4
1652192820000|2022-05-10 14:27:00|2741|2735|2741|2735|2741.3|2735.3|2741|2735|5
1652192830000|2022-05-10 14:27:10|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741|2735|3
1652192840000|2022-05-10 14:27:20|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1652192850000|2022-05-10 14:27:30|2741|2735|2740.5|2734.5|2741|2735|2740.3|2734.3|3
1652192860000|2022-05-10 14:27:40|2740.3|2734.3|2739.5|2733.5|2740.3|2734.3|2739.5|2733.5|2
1652192870000|2022-05-10 14:27:50|2739.3|2733.3|2738.8|2732.8|2739.5|2733.5|2738.5|2732.5|5
1652192880000|2022-05-10 14:28:00|2739|2733|2739.8|2733.8|2739.8|2733.8|2739|2733|3
1652192890000|2022-05-10 14:28:10|2741|2735|2743|2737|2744.5|2738.5|2741|2735|9
1652192900000|2022-05-10 14:28:20|2743.8|2737.8|2744|2738|2744|2738|2743.8|2737.8|2
1652192910000|2022-05-10 14:28:30|2744.3|2738.3|2744|2738|2744.3|2738.3|2744|2738|4
1652192920000|2022-05-10 14:28:40|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|2744|2738|3
1652192930000|2022-05-10 14:28:50|2744.5|2738.5|2745.8|2739.8|2745.8|2739.8|2744.5|2738.5|2
1652192940000|2022-05-10 14:29:00|2746|2740|2746|2740|2746|2740|2745.8|2739.8|3
1652192950000|2022-05-10 14:29:10|2746.3|2740.3|2751|2745|2752|2746|2746.3|2740.3|13
1652192960000|2022-05-10 14:29:20|2751.3|2745.3|2751|2745|2751.5|2745.5|2751|2745|17
1652192970000|2022-05-10 14:29:30|2751.5|2745.5|2753|2747|2753.8|2747.8|2751.3|2745.3|9
1652192980000|2022-05-10 14:29:40|2754.3|2748.3|2755|2749|2755|2749|2754.3|2748.3|4
1652192990000|2022-05-10 14:29:50|2755.3|2749.3|2754.3|2748.3|2755.3|2749.3|2753.8|2747.8|9
1652193000000|2022-05-10 14:30:00|2754|2748|2753|2747|2754|2748|2753|2747|3
1652193010000|2022-05-10 14:30:10|2752.3|2746.3|2752|2746|2752.3|2746.3|2750.8|2744.8|7
1652193020000|2022-05-10 14:30:20|2751|2745|2753.8|2747.8|2753.8|2747.8|2751|2745|11
1652193030000|2022-05-10 14:30:30|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|2
1652193040000|2022-05-10 14:30:40|2754|2748|2754|2748|2754|2748|2754|2748|1
1652193060000|2022-05-10 14:31:00|2753.5|2747.5|2752.8|2746.8|2753.5|2747.5|2752.5|2746.5|5
1652193070000|2022-05-10 14:31:10|2753.6|2747.6|2755.8|2749.8|2755.8|2749.8|2753.6|2747.6|6
1652193080000|2022-05-10 14:31:20|2755.6|2749.6|2756.5|2750.5|2756.5|2750.5|2755.6|2749.6|6
1652193090000|2022-05-10 14:31:30|2756|2750|2756|2750|2756.3|2750.3|2756|2750|5
1652193100000|2022-05-10 14:31:40|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1652193120000|2022-05-10 14:32:00|2755.5|2749.5|2756|2750|2756|2750|2755.5|2749.5|2
1652193130000|2022-05-10 14:32:10|2755.5|2749.5|2756|2750|2756|2750|2755.5|2749.5|2
1652193140000|2022-05-10 14:32:20|2755.5|2749.5|2755.3|2749.3|2755.5|2749.5|2755|2749|4
1652193150000|2022-05-10 14:32:30|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|4
1652193160000|2022-05-10 14:32:40|2755.8|2749.8|2756.8|2750.8|2756.8|2750.8|2755.8|2749.8|3
1652193170000|2022-05-10 14:32:50|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1652193180000|2022-05-10 14:33:00|2755.5|2749.5|2756.8|2750.8|2756.8|2750.8|2755|2749|6
1652193190000|2022-05-10 14:33:10|2756.5|2750.5|2755.8|2749.8|2756.5|2750.5|2755.5|2749.5|8
1652193200000|2022-05-10 14:33:20|2755.5|2749.5|2757.5|2751.5|2757.5|2751.5|2755.5|2749.5|6
1652193210000|2022-05-10 14:33:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|3
1652193220000|2022-05-10 14:33:40|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1652193240000|2022-05-10 14:34:00|2758|2752|2760.5|2754.5|2760.5|2754.5|2758|2752|9
1652193250000|2022-05-10 14:34:10|2760.8|2754.8|2769.3|2763.3|2769.5|2763.5|2760.8|2754.8|14
1652193260000|2022-05-10 14:34:20|2769.1|2763.1|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|4
1652193270000|2022-05-10 14:34:30|2768.6|2762.6|2765.4|2759.4|2768.6|2762.6|2765.4|2759.4|14
1652193280000|2022-05-10 14:34:40|2765.1|2759.1|2764.8|2758.8|2765.1|2759.1|2764.4|2758.4|6
1652193290000|2022-05-10 14:34:50|2764.5|2758.5|2765.3|2759.3|2765.4|2759.4|2764.5|2758.5|3
1652193300000|2022-05-10 14:35:00|2765|2759|2763.5|2757.5|2765|2759|2763.5|2757.5|4
1652193310000|2022-05-10 14:35:10|2763.8|2757.8|2765|2759|2765|2759|2762.3|2756.3|15
1652193320000|2022-05-10 14:35:20|2764.9|2758.9|2765|2759|2765.1|2759.1|2764.9|2758.9|3
1652193330000|2022-05-10 14:35:30|2764.5|2758.5|2765.3|2759.3|2765.3|2759.3|2764.5|2758.5|3
1652193340000|2022-05-10 14:35:40|2765|2759|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|3
1652193350000|2022-05-10 14:35:50|2765|2759|2765.5|2759.5|2765.5|2759.5|2764.8|2758.8|5
1652193360000|2022-05-10 14:36:00|2765.3|2759.3|2764.5|2758.5|2765.3|2759.3|2764.5|2758.5|3
1652193380000|2022-05-10 14:36:20|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1652193390000|2022-05-10 14:36:30|2763.8|2757.8|2762.8|2756.8|2764.6|2758.6|2762.8|2756.8|6
1652193400000|2022-05-10 14:36:40|2761.8|2755.8|2759|2753|2762|2756|2759|2753|11
1652193410000|2022-05-10 14:36:50|2758.8|2752.8|2757.3|2751.3|2758.8|2752.8|2757.3|2751.3|7
1652193420000|2022-05-10 14:37:00|2757|2751|2757|2751|2757|2751|2757|2751|1
1652193430000|2022-05-10 14:37:10|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1652193450000|2022-05-10 14:37:30|2757.3|2751.3|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|3
1652193460000|2022-05-10 14:37:40|2756|2750|2757.3|2751.3|2757.8|2751.8|2756|2750|6
1652193480000|2022-05-10 14:38:00|2757|2751|2757|2751|2757|2751|2756.8|2750.8|3
1652193490000|2022-05-10 14:38:10|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757|2751|3
1652193500000|2022-05-10 14:38:20|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1652193510000|2022-05-10 14:38:30|2756.5|2750.5|2757|2751|2757|2751|2756.5|2750.5|3
1652193520000|2022-05-10 14:38:40|2757.5|2751.5|2757|2751|2757.8|2751.8|2757|2751|4
1652193530000|2022-05-10 14:38:50|2756.5|2750.5|2756.8|2750.8|2757|2751|2756.5|2750.5|3
1652193540000|2022-05-10 14:39:00|2757|2751|2756.8|2750.8|2757|2751|2756.3|2750.3|4
1652193550000|2022-05-10 14:39:10|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1652193570000|2022-05-10 14:39:30|2757|2751|2756.5|2750.5|2757|2751|2756.5|2750.5|3
1652193580000|2022-05-10 14:39:40|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1652193590000|2022-05-10 14:39:50|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1652193600000|2022-05-10 14:40:00|2756.5|2750.5|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|3
1652193610000|2022-05-10 14:40:10|2756.3|2750.3|2756.8|2750.8|2756.8|2750.8|2756.3|2750.3|5
1652193620000|2022-05-10 14:40:20|2756.5|2750.5|2756.5|2750.5|2756.8|2750.8|2756.3|2750.3|11
1652193630000|2022-05-10 14:40:30|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.3|2750.3|3
1652193660000|2022-05-10 14:41:00|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1652193670000|2022-05-10 14:41:10|2756.3|2750.3|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|3
1652193700000|2022-05-10 14:41:40|2756|2750|2756.3|2750.3|2756.3|2750.3|2756|2750|4
1652193710000|2022-05-10 14:41:50|2756|2750|2756.5|2750.5|2756.8|2750.8|2756|2750|5
1652193720000|2022-05-10 14:42:00|2757|2751|2757|2751|2757|2751|2757|2751|1
1652193730000|2022-05-10 14:42:10|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.3|2750.3|6
1652193740000|2022-05-10 14:42:20|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1652193750000|2022-05-10 14:42:30|2757|2751|2757|2751|2757|2751|2756.5|2750.5|6
1652193760000|2022-05-10 14:42:40|2757.3|2751.3|2759|2753|2759|2753|2757.3|2751.3|11
1652193770000|2022-05-10 14:42:50|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1652193790000|2022-05-10 14:43:10|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652193800000|2022-05-10 14:43:20|2758.5|2752.5|2757.8|2751.8|2758.5|2752.5|2757.8|2751.8|4
1652193810000|2022-05-10 14:43:30|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|4
1652193820000|2022-05-10 14:43:40|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1652193830000|2022-05-10 14:43:50|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757|2751|11
1652193840000|2022-05-10 14:44:00|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.3|2751.3|4
1652193850000|2022-05-10 14:44:10|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1652193860000|2022-05-10 14:44:20|2756.8|2750.8|2757.8|2751.8|2757.8|2751.8|2756.8|2750.8|6
1652193870000|2022-05-10 14:44:30|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|4
1652193880000|2022-05-10 14:44:40|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1652193890000|2022-05-10 14:44:50|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1652193900000|2022-05-10 14:45:00|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|5
1652193910000|2022-05-10 14:45:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|3
1652193920000|2022-05-10 14:45:20|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1652193930000|2022-05-10 14:45:30|2758|2752|2757.5|2751.5|2758|2752|2757.5|2751.5|3
1652193940000|2022-05-10 14:45:40|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|7
1652193960000|2022-05-10 14:46:00|2757.5|2751.5|2758.3|2752.3|2758.5|2752.5|2757.5|2751.5|7
1652193970000|2022-05-10 14:46:10|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652193980000|2022-05-10 14:46:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2757.8|2751.8|3
1652194000000|2022-05-10 14:46:40|2757.3|2751.3|2757.8|2751.8|2757.8|2751.8|2757|2751|8
1652194010000|2022-05-10 14:46:50|2758|2752|2758|2752|2758.3|2752.3|2758|2752|5
1652194020000|2022-05-10 14:47:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757|2751|10
1652194030000|2022-05-10 14:47:10|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|3
1652194040000|2022-05-10 14:47:20|2758|2752|2758|2752|2758|2752|2758|2752|1
1652194050000|2022-05-10 14:47:30|2757.8|2751.8|2756.3|2750.3|2757.8|2751.8|2756.3|2750.3|10
1652194060000|2022-05-10 14:47:40|2756.5|2750.5|2752.3|2746.3|2756.8|2750.8|2752.3|2746.3|14
1652194070000|2022-05-10 14:47:50|2752.5|2746.5|2752.5|2746.5|2752.8|2746.8|2752.5|2746.5|3
1652194080000|2022-05-10 14:48:00|2753|2747|2753|2747|2753|2747|2753|2747|1
1652194090000|2022-05-10 14:48:10|2752.3|2746.3|2752.3|2746.3|2752.5|2746.5|2752.3|2746.3|3
1652194100000|2022-05-10 14:48:20|2752.5|2746.5|2752.3|2746.3|2752.5|2746.5|2752|2746|4
1652194110000|2022-05-10 14:48:30|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752|2746|12
1652194130000|2022-05-10 14:48:50|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1652194140000|2022-05-10 14:49:00|2752.3|2746.3|2752.8|2746.8|2752.8|2746.8|2752.3|2746.3|11
1652194150000|2022-05-10 14:49:10|2752.3|2746.3|2753.5|2747.5|2753.5|2747.5|2752.3|2746.3|6
1652194160000|2022-05-10 14:49:20|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1652194170000|2022-05-10 14:49:30|2752.8|2746.8|2752.8|2746.8|2753|2747|2752.5|2746.5|5
1652194180000|2022-05-10 14:49:40|2752.5|2746.5|2753|2747|2753|2747|2752.5|2746.5|5
1652194190000|2022-05-10 14:49:50|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1652194200000|2022-05-10 14:50:00|2753|2747|2752.5|2746.5|2753.3|2747.3|2752.5|2746.5|7
1652194210000|2022-05-10 14:50:10|2752.3|2746.3|2752.8|2746.8|2753|2747|2752.3|2746.3|10
1652194220000|2022-05-10 14:50:20|2753|2747|2753|2747|2753|2747|2752.5|2746.5|9
1652194230000|2022-05-10 14:50:30|2752.8|2746.8|2753|2747|2753|2747|2752.8|2746.8|4
1652194240000|2022-05-10 14:50:40|2752.8|2746.8|2755.3|2749.3|2755.3|2749.3|2752|2746|11
1652194250000|2022-05-10 14:50:50|2755.5|2749.5|2757.8|2751.8|2757.8|2751.8|2755.5|2749.5|2
1652194260000|2022-05-10 14:51:00|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|2
1652194270000|2022-05-10 14:51:10|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|3
1652194280000|2022-05-10 14:51:20|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|4
1652194290000|2022-05-10 14:51:30|2756.3|2750.3|2756|2750|2756.8|2750.8|2756|2750|6
1652194300000|2022-05-10 14:51:40|2756.3|2750.3|2754.5|2748.5|2756.3|2750.3|2754.5|2748.5|5
1652194310000|2022-05-10 14:51:50|2753.8|2747.8|2754|2748|2754.3|2748.3|2753|2747|7
1652194320000|2022-05-10 14:52:00|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1652194330000|2022-05-10 14:52:10|2754|2748|2754.5|2748.5|2754.5|2748.5|2753.5|2747.5|6
1652194340000|2022-05-10 14:52:20|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1652194350000|2022-05-10 14:52:30|2755|2749|2754.8|2748.8|2755.3|2749.3|2754.8|2748.8|4
1652194360000|2022-05-10 14:52:40|2754.5|2748.5|2754.5|2748.5|2754.8|2748.8|2754.3|2748.3|7
1652194370000|2022-05-10 14:52:50|2754.3|2748.3|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|3
1652194380000|2022-05-10 14:53:00|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1652194390000|2022-05-10 14:53:10|2754.5|2748.5|2753.3|2747.3|2754.5|2748.5|2753.3|2747.3|6
1652194400000|2022-05-10 14:53:20|2753|2747|2753|2747|2753|2747|2752.5|2746.5|9
1652194420000|2022-05-10 14:53:40|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.3|2746.3|4
1652194430000|2022-05-10 14:53:50|2753.3|2747.3|2752.8|2746.8|2753.3|2747.3|2752.5|2746.5|7
1652194440000|2022-05-10 14:54:00|2752.5|2746.5|2754|2748|2754|2748|2752.3|2746.3|11
1652194450000|2022-05-10 14:54:10|2754.5|2748.5|2755.5|2749.5|2755.5|2749.5|2754.5|2748.5|5
1652194470000|2022-05-10 14:54:30|2755.8|2749.8|2756|2750|2756|2750|2755.5|2749.5|3
1652194480000|2022-05-10 14:54:40|2755.8|2749.8|2755.8|2749.8|2756.3|2750.3|2755.8|2749.8|4
1652194490000|2022-05-10 14:54:50|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.3|2749.3|4
1652194500000|2022-05-10 14:55:00|2755.5|2749.5|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|7
1652194510000|2022-05-10 14:55:10|2755.3|2749.3|2754.8|2748.8|2755.3|2749.3|2754.8|2748.8|2
1652194520000|2022-05-10 14:55:20|2754.5|2748.5|2753.8|2747.8|2754.5|2748.5|2753.8|2747.8|4
1652194530000|2022-05-10 14:55:30|2753.5|2747.5|2753.3|2747.3|2754.8|2748.8|2753.3|2747.3|7
1652194540000|2022-05-10 14:55:40|2753|2747|2753.5|2747.5|2753.8|2747.8|2752.8|2746.8|9
1652194550000|2022-05-10 14:55:50|2753.8|2747.8|2755|2749|2755|2749|2753.8|2747.8|3
1652194570000|2022-05-10 14:56:10|2756|2750|2756.8|2750.8|2756.8|2750.8|2756|2750|2
1652194580000|2022-05-10 14:56:20|2757|2751|2757|2751|2757.3|2751.3|2757|2751|3
1652194600000|2022-05-10 14:56:40|2757.3|2751.3|2759.5|2753.5|2759.5|2753.5|2757.3|2751.3|5
1652194610000|2022-05-10 14:56:50|2759.8|2753.8|2760.3|2754.3|2760.5|2754.5|2759.3|2753.3|7
1652194620000|2022-05-10 14:57:00|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|5
1652194630000|2022-05-10 14:57:10|2760.3|2754.3|2759.5|2753.5|2760.5|2754.5|2759.5|2753.5|9
1652194640000|2022-05-10 14:57:20|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652194650000|2022-05-10 14:57:30|2759|2753|2758.3|2752.3|2759.3|2753.3|2758.3|2752.3|12
1652194660000|2022-05-10 14:57:40|2758|2752|2758|2752|2758.3|2752.3|2758|2752|3
1652194670000|2022-05-10 14:57:50|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1652194700000|2022-05-10 14:58:20|2757|2751|2756.8|2750.8|2757|2751|2756.5|2750.5|4
1652194710000|2022-05-10 14:58:30|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|3
1652194730000|2022-05-10 14:58:50|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.8|2749.8|3
1652194740000|2022-05-10 14:59:00|2756|2750|2757.5|2751.5|2757.5|2751.5|2756|2750|6
1652194750000|2022-05-10 14:59:10|2757.8|2751.8|2758.5|2752.5|2758.8|2752.8|2757.8|2751.8|6
1652194760000|2022-05-10 14:59:20|2760|2754|2762|2756|2762|2756|2760|2754|9
1652194780000|2022-05-10 14:59:40|2762.3|2756.3|2764.8|2758.8|2764.9|2758.9|2762.3|2756.3|8
1652194790000|2022-05-10 14:59:50|2765.3|2759.3|2763.5|2757.5|2765.3|2759.3|2763.5|2757.5|3
1652194800000|2022-05-10 15:00:00|2763.3|2757.3|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|3
1652194810000|2022-05-10 15:00:10|2763.5|2757.5|2764.8|2758.8|2764.8|2758.8|2762.8|2756.8|4
1652194820000|2022-05-10 15:00:20|2765|2759|2763.8|2757.8|2765|2759|2763.8|2757.8|9
1652194830000|2022-05-10 15:00:30|2763.5|2757.5|2763.8|2757.8|2765|2759|2763.5|2757.5|8
1652194840000|2022-05-10 15:00:40|2764.5|2758.5|2763.8|2757.8|2764.5|2758.5|2763.5|2757.5|10
1652194850000|2022-05-10 15:00:50|2764.3|2758.3|2764|2758|2765|2759|2763.8|2757.8|12
1652194860000|2022-05-10 15:01:00|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.8|2758.8|7
1652194870000|2022-05-10 15:01:10|2765|2759|2765|2759|2765.3|2759.3|2764.8|2758.8|4
1652194880000|2022-05-10 15:01:20|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.5|2758.5|5
1652194890000|2022-05-10 15:01:30|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1652194910000|2022-05-10 15:01:50|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1652194920000|2022-05-10 15:02:00|2764.5|2758.5|2765|2759|2765.3|2759.3|2764.5|2758.5|4
1652194950000|2022-05-10 15:02:30|2764.8|2758.8|2764.8|2758.8|2765.3|2759.3|2764.5|2758.5|7
1652194960000|2022-05-10 15:02:40|2765.3|2759.3|2764.8|2758.8|2765.3|2759.3|2764.8|2758.8|4
1652194970000|2022-05-10 15:02:50|2764.3|2758.3|2764|2758|2764.8|2758.8|2764|2758|5
1652194980000|2022-05-10 15:03:00|2764.5|2758.5|2764|2758|2765.8|2759.8|2763.3|2757.3|12
1652194990000|2022-05-10 15:03:10|2763.8|2757.8|2763.5|2757.5|2764|2758|2763.5|2757.5|4
1652195000000|2022-05-10 15:03:20|2763.3|2757.3|2763.5|2757.5|2764|2758|2763|2757|9
1652195010000|2022-05-10 15:03:30|2763|2757|2763.3|2757.3|2763.5|2757.5|2763|2757|3
1652195030000|2022-05-10 15:03:50|2763|2757|2763|2757|2763|2757|2763|2757|1
1652195040000|2022-05-10 15:04:00|2762.5|2756.5|2761.8|2755.8|2762.5|2756.5|2761.8|2755.8|3
1652195050000|2022-05-10 15:04:10|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652195080000|2022-05-10 15:04:40|2761|2755|2761.5|2755.5|2761.5|2755.5|2761|2755|2
1652195100000|2022-05-10 15:05:00|2762|2756|2761.5|2755.5|2762|2756|2761.5|2755.5|2
1652195110000|2022-05-10 15:05:10|2761|2755|2761.5|2755.5|2761.5|2755.5|2761|2755|2
1652195130000|2022-05-10 15:05:30|2760.8|2754.8|2759|2753|2760.8|2754.8|2759|2753|3
1652195140000|2022-05-10 15:05:40|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1652195150000|2022-05-10 15:05:50|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|2
1652195160000|2022-05-10 15:06:00|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1652195170000|2022-05-10 15:06:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652195180000|2022-05-10 15:06:20|2759.5|2753.5|2760|2754|2760.8|2754.8|2759.5|2753.5|11
1652195190000|2022-05-10 15:06:30|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.8|2753.8|5
1652195200000|2022-05-10 15:06:40|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1652195210000|2022-05-10 15:06:50|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652195230000|2022-05-10 15:07:10|2758.5|2752.5|2757.5|2751.5|2758.5|2752.5|2757.5|2751.5|4
1652195240000|2022-05-10 15:07:20|2756.8|2750.8|2757|2751|2757|2751|2756.5|2750.5|4
1652195250000|2022-05-10 15:07:30|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1652195260000|2022-05-10 15:07:40|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|8
1652195270000|2022-05-10 15:07:50|2756.8|2750.8|2755.8|2749.8|2756.8|2750.8|2755.5|2749.5|8
1652195280000|2022-05-10 15:08:00|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|4
1652195290000|2022-05-10 15:08:10|2754.8|2748.8|2755.3|2749.3|2755.3|2749.3|2754.8|2748.8|2
1652195300000|2022-05-10 15:08:20|2755|2749|2754|2748|2755.3|2749.3|2753.8|2747.8|14
1652195310000|2022-05-10 15:08:30|2753.3|2747.3|2755.8|2749.8|2757|2751|2752.5|2746.5|13
1652195320000|2022-05-10 15:08:40|2754.8|2748.8|2752.3|2746.3|2754.8|2748.8|2752|2746|11
1652195330000|2022-05-10 15:08:50|2752|2746|2752.8|2746.8|2752.8|2746.8|2752|2746|4
1652195340000|2022-05-10 15:09:00|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|5
1652195350000|2022-05-10 15:09:10|2752.8|2746.8|2754.5|2748.5|2754.5|2748.5|2752.5|2746.5|7
1652195360000|2022-05-10 15:09:20|2754.3|2748.3|2755.3|2749.3|2755.5|2749.5|2754|2748|8
1652195370000|2022-05-10 15:09:30|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1652195380000|2022-05-10 15:09:40|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|2
1652195400000|2022-05-10 15:10:00|2754|2748|2754.5|2748.5|2754.8|2748.8|2754|2748|4
1652195410000|2022-05-10 15:10:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1652195430000|2022-05-10 15:10:30|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1652195450000|2022-05-10 15:10:50|2754.8|2748.8|2757|2751|2757|2751|2754.8|2748.8|4
1652195460000|2022-05-10 15:11:00|2756.8|2750.8|2758.3|2752.3|2758.3|2752.3|2754.8|2748.8|10
1652195470000|2022-05-10 15:11:10|2758|2752|2757.5|2751.5|2758|2752|2757.5|2751.5|3
1652195480000|2022-05-10 15:11:20|2757.3|2751.3|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|3
1652195490000|2022-05-10 15:11:30|2757|2751|2755.5|2749.5|2757|2751|2755.5|2749.5|6
1652195500000|2022-05-10 15:11:40|2755.3|2749.3|2755|2749|2755.3|2749.3|2754.8|2748.8|4
1652195520000|2022-05-10 15:12:00|2754.8|2748.8|2755.3|2749.3|2755.3|2749.3|2754.8|2748.8|7
1652195530000|2022-05-10 15:12:10|2755|2749|2755.3|2749.3|2755.5|2749.5|2755|2749|6
1652195540000|2022-05-10 15:12:20|2755.5|2749.5|2755|2749|2755.5|2749.5|2755|2749|5
1652195550000|2022-05-10 15:12:30|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1652195560000|2022-05-10 15:12:40|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1652195580000|2022-05-10 15:13:00|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1652195590000|2022-05-10 15:13:10|2755.5|2749.5|2756|2750|2756|2750|2755.5|2749.5|3
1652195600000|2022-05-10 15:13:20|2755.8|2749.8|2755.8|2749.8|2756|2750|2755.5|2749.5|5
1652195620000|2022-05-10 15:13:40|2756|2750|2756|2750|2756|2750|2755.8|2749.8|3
1652195630000|2022-05-10 15:13:50|2755.8|2749.8|2756|2750|2756.3|2750.3|2755.8|2749.8|3
1652195640000|2022-05-10 15:14:00|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1652195650000|2022-05-10 15:14:10|2756|2750|2755.5|2749.5|2756|2750|2755.5|2749.5|2
1652195660000|2022-05-10 15:14:20|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1652195670000|2022-05-10 15:14:30|2755|2749|2755|2749|2755.3|2749.3|2755|2749|3
1652195680000|2022-05-10 15:14:40|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1652195690000|2022-05-10 15:14:50|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|4
1652195700000|2022-05-10 15:15:00|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754|2748|7
1652195710000|2022-05-10 15:15:10|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1652195730000|2022-05-10 15:15:30|2754.8|2748.8|2754.5|2748.5|2755|2749|2754.5|2748.5|4
1652195760000|2022-05-10 15:16:00|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1652195770000|2022-05-10 15:16:10|2755|2749|2756|2750|2756.3|2750.3|2755|2749|4
1652195780000|2022-05-10 15:16:20|2755.8|2749.8|2756|2750|2756|2750|2755.5|2749.5|8
1652195790000|2022-05-10 15:16:30|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|4
1652195800000|2022-05-10 15:16:40|2755.8|2749.8|2755.8|2749.8|2756|2750|2755.8|2749.8|11
1652195820000|2022-05-10 15:17:00|2755.5|2749.5|2755.8|2749.8|2756|2750|2755.5|2749.5|3
1652195830000|2022-05-10 15:17:10|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|4
1652195840000|2022-05-10 15:17:20|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|8
1652195850000|2022-05-10 15:17:30|2755.5|2749.5|2756.8|2750.8|2756.8|2750.8|2755.5|2749.5|6
1652195860000|2022-05-10 15:17:40|2757|2751|2757.8|2751.8|2758.3|2752.3|2757|2751|7
1652195870000|2022-05-10 15:17:50|2758|2752|2758|2752|2758.5|2752.5|2757.8|2751.8|7
1652195880000|2022-05-10 15:18:00|2758.5|2752.5|2760.5|2754.5|2760.5|2754.5|2758.5|2752.5|5
1652195890000|2022-05-10 15:18:10|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.8|2753.8|2
1652195900000|2022-05-10 15:18:20|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652195910000|2022-05-10 15:18:30|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1652195920000|2022-05-10 15:18:40|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1652195930000|2022-05-10 15:18:50|2758.8|2752.8|2757.5|2751.5|2758.8|2752.8|2757.5|2751.5|5
1652195940000|2022-05-10 15:19:00|2757.3|2751.3|2756.3|2750.3|2757.3|2751.3|2756.3|2750.3|3
1652195950000|2022-05-10 15:19:10|2756.8|2750.8|2758|2752|2758|2752|2756.8|2750.8|4
1652195960000|2022-05-10 15:19:20|2758.3|2752.3|2758.3|2752.3|2758.5|2752.5|2757.8|2751.8|8
1652195970000|2022-05-10 15:19:30|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1652195980000|2022-05-10 15:19:40|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652195990000|2022-05-10 15:19:50|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|7
1652196000000|2022-05-10 15:20:00|2760.5|2754.5|2760|2754|2760.5|2754.5|2760|2754|2
1652196010000|2022-05-10 15:20:10|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759|2753|4
1652196030000|2022-05-10 15:20:30|2759|2753|2758|2752|2759|2753|2758|2752|6
1652196040000|2022-05-10 15:20:40|2757.8|2751.8|2756|2750|2757.8|2751.8|2756|2750|4
1652196060000|2022-05-10 15:21:00|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1652196070000|2022-05-10 15:21:10|2757|2751|2759.5|2753.5|2759.8|2753.8|2757|2751|4
1652196100000|2022-05-10 15:21:40|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652196110000|2022-05-10 15:21:50|2760|2754|2759.5|2753.5|2760|2754|2759.5|2753.5|2
1652196120000|2022-05-10 15:22:00|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1652196130000|2022-05-10 15:22:10|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1652196140000|2022-05-10 15:22:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1652196170000|2022-05-10 15:22:50|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|2
1652196180000|2022-05-10 15:23:00|2759.8|2753.8|2760|2754|2760.3|2754.3|2759.8|2753.8|4
1652196190000|2022-05-10 15:23:10|2759.8|2753.8|2759.8|2753.8|2760|2754|2759.8|2753.8|3
1652196200000|2022-05-10 15:23:20|2760|2754|2760.5|2754.5|2760.5|2754.5|2759.8|2753.8|5
1652196210000|2022-05-10 15:23:30|2760.3|2754.3|2759.5|2753.5|2760.3|2754.3|2759.5|2753.5|8
1652196220000|2022-05-10 15:23:40|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652196230000|2022-05-10 15:23:50|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|2
1652196250000|2022-05-10 15:24:10|2759.3|2753.3|2758.5|2752.5|2759.5|2753.5|2758.5|2752.5|6
1652196260000|2022-05-10 15:24:20|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|6
1652196270000|2022-05-10 15:24:30|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1652196280000|2022-05-10 15:24:40|2758.3|2752.3|2758.5|2752.5|2759.3|2753.3|2758|2752|12
1652196290000|2022-05-10 15:24:50|2758.3|2752.3|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|5
1652196300000|2022-05-10 15:25:00|2758.5|2752.5|2758|2752|2758.5|2752.5|2758|2752|9
1652196310000|2022-05-10 15:25:10|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1652196320000|2022-05-10 15:25:20|2758.8|2752.8|2757|2751|2758.8|2752.8|2757|2751|5
1652196330000|2022-05-10 15:25:30|2756.8|2750.8|2754.8|2748.8|2756.8|2750.8|2754|2748|16
1652196340000|2022-05-10 15:25:40|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|3
1652196350000|2022-05-10 15:25:50|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|6
1652196360000|2022-05-10 15:26:00|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.3|2747.3|7
1652196370000|2022-05-10 15:26:10|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|6
1652196380000|2022-05-10 15:26:20|2753.5|2747.5|2753.3|2747.3|2753.8|2747.8|2752.5|2746.5|13
1652196390000|2022-05-10 15:26:30|2753.5|2747.5|2755.5|2749.5|2756|2750|2753|2747|8
1652196410000|2022-05-10 15:26:50|2756|2750|2756.5|2750.5|2756.5|2750.5|2756|2750|3
1652196420000|2022-05-10 15:27:00|2756.3|2750.3|2754.3|2748.3|2756.5|2750.5|2754.3|2748.3|10
1652196430000|2022-05-10 15:27:10|2754|2748|2753.5|2747.5|2754.3|2748.3|2753.3|2747.3|7
1652196440000|2022-05-10 15:27:20|2753.8|2747.8|2755.3|2749.3|2755.3|2749.3|2753.5|2747.5|4
1652196450000|2022-05-10 15:27:30|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1652196460000|2022-05-10 15:27:40|2754.5|2748.5|2753.3|2747.3|2754.5|2748.5|2753.3|2747.3|6
1652196470000|2022-05-10 15:27:50|2753.5|2747.5|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|3
1652196480000|2022-05-10 15:28:00|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753.3|2747.3|2
1652196490000|2022-05-10 15:28:10|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1652196500000|2022-05-10 15:28:20|2753.5|2747.5|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|3
1652196510000|2022-05-10 15:28:30|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753.3|2747.3|3
1652196520000|2022-05-10 15:28:40|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1652196530000|2022-05-10 15:28:50|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1652196540000|2022-05-10 15:29:00|2753.3|2747.3|2754.3|2748.3|2754.3|2748.3|2753.3|2747.3|9
1652196550000|2022-05-10 15:29:10|2754|2748|2754|2748|2754.3|2748.3|2754|2748|3
1652196560000|2022-05-10 15:29:20|2753.8|2747.8|2753.5|2747.5|2754.3|2748.3|2753.5|2747.5|9
1652196570000|2022-05-10 15:29:30|2753|2747|2753|2747|2753|2747|2753|2747|1
1652196580000|2022-05-10 15:29:40|2752.3|2746.3|2752.8|2746.8|2752.8|2746.8|2752.3|2746.3|9
1652196590000|2022-05-10 15:29:50|2752.5|2746.5|2753.3|2747.3|2753.3|2747.3|2752.5|2746.5|6
1652196600000|2022-05-10 15:30:00|2753|2747|2753|2747|2753|2747|2752.8|2746.8|5
1652196610000|2022-05-10 15:30:10|2752.8|2746.8|2753|2747|2753|2747|2752.8|2746.8|2
1652196620000|2022-05-10 15:30:20|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|2
1652196630000|2022-05-10 15:30:30|2754|2748|2757|2751|2757.3|2751.3|2754|2748|6
1652196640000|2022-05-10 15:30:40|2756.8|2750.8|2757|2751|2757.5|2751.5|2756.5|2750.5|10
1652196650000|2022-05-10 15:30:50|2757.3|2751.3|2757.8|2751.8|2757.8|2751.8|2757|2751|11
1652196670000|2022-05-10 15:31:10|2758.3|2752.3|2759|2753|2759|2753|2758.3|2752.3|4
1652196680000|2022-05-10 15:31:20|2758.5|2752.5|2758|2752|2758.5|2752.5|2758|2752|3
1652196690000|2022-05-10 15:31:30|2757.8|2751.8|2758.3|2752.3|2759.3|2753.3|2757.8|2751.8|3
1652196700000|2022-05-10 15:31:40|2758|2752|2758.8|2752.8|2758.8|2752.8|2758|2752|8
1652196710000|2022-05-10 15:31:50|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|6
1652196730000|2022-05-10 15:32:10|2758.3|2752.3|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|2
1652196740000|2022-05-10 15:32:20|2758|2752|2756.8|2750.8|2758|2752|2756.8|2750.8|6
1652196750000|2022-05-10 15:32:30|2756.5|2750.5|2755.5|2749.5|2756.5|2750.5|2755.5|2749.5|8
1652196760000|2022-05-10 15:32:40|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1652196770000|2022-05-10 15:32:50|2755|2749|2754|2748|2755.3|2749.3|2754|2748|6
1652196790000|2022-05-10 15:33:10|2753.8|2747.8|2755.3|2749.3|2755.3|2749.3|2753.5|2747.5|5
1652196810000|2022-05-10 15:33:30|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1652196820000|2022-05-10 15:33:40|2753.5|2747.5|2754.5|2748.5|2754.5|2748.5|2753.5|2747.5|3
1652196830000|2022-05-10 15:33:50|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1652196840000|2022-05-10 15:34:00|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1652196850000|2022-05-10 15:34:10|2755|2749|2755.8|2749.8|2755.8|2749.8|2755|2749|3
1652196860000|2022-05-10 15:34:20|2756|2750|2755.8|2749.8|2756.8|2750.8|2755.8|2749.8|6
1652196870000|2022-05-10 15:34:30|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1652196890000|2022-05-10 15:34:50|2755.5|2749.5|2754.3|2748.3|2755.5|2749.5|2753.5|2747.5|8
1652196900000|2022-05-10 15:35:00|2754.5|2748.5|2754.8|2748.8|2755.3|2749.3|2754.5|2748.5|6
1652196910000|2022-05-10 15:35:10|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|3
1652196920000|2022-05-10 15:35:20|2755.8|2749.8|2756|2750|2756.3|2750.3|2755.8|2749.8|3
1652196930000|2022-05-10 15:35:30|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1652196940000|2022-05-10 15:35:40|2756.5|2750.5|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|3
1652196950000|2022-05-10 15:35:50|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|4
1652196960000|2022-05-10 15:36:00|2756.3|2750.3|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|5
1652196970000|2022-05-10 15:36:10|2756|2750|2756|2750|2756|2750|2756|2750|1
1652196980000|2022-05-10 15:36:20|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1652197050000|2022-05-10 15:37:30|2757|2751|2758.8|2752.8|2758.8|2752.8|2757|2751|11
1652197060000|2022-05-10 15:37:40|2758.3|2752.3|2757.5|2751.5|2758.3|2752.3|2757.5|2751.5|4
1652197070000|2022-05-10 15:37:50|2756.8|2750.8|2757.5|2751.5|2757.5|2751.5|2756.8|2750.8|7
1652197080000|2022-05-10 15:38:00|2757.3|2751.3|2757.3|2751.3|2757.5|2751.5|2756.8|2750.8|9
1652197090000|2022-05-10 15:38:10|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|4
1652197110000|2022-05-10 15:38:30|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|3
1652197120000|2022-05-10 15:38:40|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|4
1652197130000|2022-05-10 15:38:50|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|5
1652197150000|2022-05-10 15:39:10|2758|2752|2758.3|2752.3|2758.5|2752.5|2758|2752|3
1652197160000|2022-05-10 15:39:20|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652197180000|2022-05-10 15:39:40|2758.3|2752.3|2760|2754|2760|2754|2758.3|2752.3|10
1652197200000|2022-05-10 15:40:00|2759.5|2753.5|2758.8|2752.8|2759.5|2753.5|2758.5|2752.5|14
1652197210000|2022-05-10 15:40:10|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|7
1652197240000|2022-05-10 15:40:40|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652197270000|2022-05-10 15:41:10|2758.5|2752.5|2759.5|2753.5|2759.5|2753.5|2758.5|2752.5|3
1652197290000|2022-05-10 15:41:30|2759.3|2753.3|2760|2754|2760|2754|2759.3|2753.3|5
1652197300000|2022-05-10 15:41:40|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2758.8|2752.8|6
1652197310000|2022-05-10 15:41:50|2759.5|2753.5|2759|2753|2759.5|2753.5|2758.8|2752.8|7
1652197320000|2022-05-10 15:42:00|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1652197330000|2022-05-10 15:42:10|2758|2752|2757.8|2751.8|2758|2752|2757|2751|4
1652197340000|2022-05-10 15:42:20|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|3
1652197350000|2022-05-10 15:42:30|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1652197360000|2022-05-10 15:42:40|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1652197370000|2022-05-10 15:42:50|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|6
1652197380000|2022-05-10 15:43:00|2757.5|2751.5|2756.8|2750.8|2757.5|2751.5|2756.8|2750.8|4
1652197390000|2022-05-10 15:43:10|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756|2750|5
1652197400000|2022-05-10 15:43:20|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1652197420000|2022-05-10 15:43:40|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|4
1652197430000|2022-05-10 15:43:50|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756|2750|6
1652197440000|2022-05-10 15:44:00|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|3
1652197450000|2022-05-10 15:44:10|2756|2750|2756|2750|2756|2750|2756|2750|1
1652197460000|2022-05-10 15:44:20|2755.8|2749.8|2755.8|2749.8|2756|2750|2755.5|2749.5|5
1652197470000|2022-05-10 15:44:30|2756|2750|2757.8|2751.8|2757.8|2751.8|2755.8|2749.8|6
1652197500000|2022-05-10 15:45:00|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|6
1652197510000|2022-05-10 15:45:10|2758|2752|2759.3|2753.3|2759.3|2753.3|2758|2752|6
1652197520000|2022-05-10 15:45:20|2758.8|2752.8|2760.8|2754.8|2760.8|2754.8|2758.8|2752.8|7
1652197530000|2022-05-10 15:45:30|2760.5|2754.5|2761.8|2755.8|2761.8|2755.8|2760.5|2754.5|2
1652197540000|2022-05-10 15:45:40|2761.5|2755.5|2762.8|2756.8|2762.8|2756.8|2761.5|2755.5|3
1652197550000|2022-05-10 15:45:50|2763|2757|2764|2758|2764.3|2758.3|2763|2757|3
1652197560000|2022-05-10 15:46:00|2765.5|2759.5|2767.5|2761.5|2767.5|2761.5|2764.8|2758.8|4
1652197570000|2022-05-10 15:46:10|2767.4|2761.4|2767.8|2761.8|2767.8|2761.8|2767.4|2761.4|5
1652197580000|2022-05-10 15:46:20|2766.5|2760.5|2766|2760|2766.8|2760.8|2765.8|2759.8|11
1652197590000|2022-05-10 15:46:30|2765.8|2759.8|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|5
1652197600000|2022-05-10 15:46:40|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652197620000|2022-05-10 15:47:00|2765.3|2759.3|2765.5|2759.5|2765.8|2759.8|2765.3|2759.3|4
1652197640000|2022-05-10 15:47:20|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1652197680000|2022-05-10 15:48:00|2765|2759|2764.5|2758.5|2765|2759|2764.5|2758.5|3
1652197690000|2022-05-10 15:48:10|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|6
1652197700000|2022-05-10 15:48:20|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|4
1652197710000|2022-05-10 15:48:30|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652197720000|2022-05-10 15:48:40|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1652197730000|2022-05-10 15:48:50|2764.5|2758.5|2763.8|2757.8|2764.5|2758.5|2763.8|2757.8|4
1652197740000|2022-05-10 15:49:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652197760000|2022-05-10 15:49:20|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652197770000|2022-05-10 15:49:30|2763.5|2757.5|2763.3|2757.3|2763.5|2757.5|2763.3|2757.3|2
1652197780000|2022-05-10 15:49:40|2763.5|2757.5|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|2
1652197790000|2022-05-10 15:49:50|2762.5|2756.5|2762|2756|2762.5|2756.5|2762|2756|3
1652197810000|2022-05-10 15:50:10|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1652197820000|2022-05-10 15:50:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1652197830000|2022-05-10 15:50:30|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1652197850000|2022-05-10 15:50:50|2760.8|2754.8|2760.3|2754.3|2760.8|2754.8|2760|2754|4
1652197870000|2022-05-10 15:51:10|2760|2754|2760.5|2754.5|2760.8|2754.8|2760|2754|5
1652197880000|2022-05-10 15:51:20|2760.3|2754.3|2760.3|2754.3|2760.5|2754.5|2760|2754|7
1652197890000|2022-05-10 15:51:30|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1652197900000|2022-05-10 15:51:40|2760|2754|2760|2754|2760|2754|2760|2754|1
1652197910000|2022-05-10 15:51:50|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1652197930000|2022-05-10 15:52:10|2759.3|2753.3|2758|2752|2759.5|2753.5|2757.5|2751.5|10
1652197950000|2022-05-10 15:52:30|2757.8|2751.8|2757.8|2751.8|2758.3|2752.3|2757|2751|7
1652197960000|2022-05-10 15:52:40|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1652198000000|2022-05-10 15:53:20|2757|2751|2757|2751|2757|2751|2757|2751|1
1652198020000|2022-05-10 15:53:40|2756.8|2750.8|2755.5|2749.5|2756.8|2750.8|2755.5|2749.5|3
1652198080000|2022-05-10 15:54:40|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1652198090000|2022-05-10 15:54:50|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1652198100000|2022-05-10 15:55:00|2755.3|2749.3|2754.5|2748.5|2755.3|2749.3|2754.5|2748.5|8
1652198110000|2022-05-10 15:55:10|2754.3|2748.3|2754|2748|2754.3|2748.3|2753.8|2747.8|4
1652198120000|2022-05-10 15:55:20|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1652198140000|2022-05-10 15:55:40|2754|2748|2754|2748|2754|2748|2754|2748|1
1652198150000|2022-05-10 15:55:50|2753.8|2747.8|2754|2748|2754.3|2748.3|2753.8|2747.8|3
1652198160000|2022-05-10 15:56:00|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652198170000|2022-05-10 15:56:10|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652198180000|2022-05-10 15:56:20|2754.3|2748.3|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|4
1652198190000|2022-05-10 15:56:30|2755|2749|2755.3|2749.3|2755.5|2749.5|2755|2749|3
1652198200000|2022-05-10 15:56:40|2755|2749|2755|2749|2755|2749|2755|2749|1
1652198210000|2022-05-10 15:56:50|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|4
1652198240000|2022-05-10 15:57:20|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1652198250000|2022-05-10 15:57:30|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1652198260000|2022-05-10 15:57:40|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1652198290000|2022-05-10 15:58:10|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1652198300000|2022-05-10 15:58:20|2755|2749|2756.5|2750.5|2756.5|2750.5|2755|2749|4
1652198310000|2022-05-10 15:58:30|2757|2751|2756.3|2750.3|2757|2751|2756.3|2750.3|3
1652198320000|2022-05-10 15:58:40|2756|2750|2757.5|2751.5|2757.5|2751.5|2756|2750|3
1652198330000|2022-05-10 15:58:50|2758|2752|2758.3|2752.3|2758.8|2752.8|2758|2752|6
1652198340000|2022-05-10 15:59:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|3
1652198350000|2022-05-10 15:59:10|2758.5|2752.5|2759|2753|2759|2753|2758.5|2752.5|3
1652198360000|2022-05-10 15:59:20|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1652198370000|2022-05-10 15:59:30|2758|2752|2757.3|2751.3|2758|2752|2757.3|2751.3|3
1652198390000|2022-05-10 15:59:50|2757|2751|2756.5|2750.5|2757|2751|2756|2750|4
1652198400000|2022-05-10 16:00:00|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.5|2750.5|4
1652198420000|2022-05-10 16:00:20|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652198440000|2022-05-10 16:00:40|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652198450000|2022-05-10 16:00:50|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|6
1652198460000|2022-05-10 16:01:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|3
1652198480000|2022-05-10 16:01:20|2758|2752|2758|2752|2758|2752|2758|2752|1
1652198490000|2022-05-10 16:01:30|2758.3|2752.3|2759.5|2753.5|2759.5|2753.5|2758.3|2752.3|6
1652198510000|2022-05-10 16:01:50|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|5
1652198560000|2022-05-10 16:02:40|2758.5|2752.5|2757.8|2751.8|2758.5|2752.5|2757.8|2751.8|3
1652198570000|2022-05-10 16:02:50|2758|2752|2758|2752|2758|2752|2758|2752|1
1652198580000|2022-05-10 16:03:00|2759.3|2753.3|2758|2752|2759.3|2753.3|2758|2752|9
1652198590000|2022-05-10 16:03:10|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1652198610000|2022-05-10 16:03:30|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652198620000|2022-05-10 16:03:40|2758.5|2752.5|2759.3|2753.3|2759.5|2753.5|2758.5|2752.5|9
1652198630000|2022-05-10 16:03:50|2759|2753|2759.3|2753.3|2759.5|2753.5|2759|2753|9
1652198640000|2022-05-10 16:04:00|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652198660000|2022-05-10 16:04:20|2759|2753|2759|2753|2759.5|2753.5|2759|2753|3
1652198670000|2022-05-10 16:04:30|2759.3|2753.3|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|3
1652198680000|2022-05-10 16:04:40|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652198690000|2022-05-10 16:04:50|2759.3|2753.3|2759|2753|2759.5|2753.5|2759|2753|4
1652198700000|2022-05-10 16:05:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759|2753|3
1652198710000|2022-05-10 16:05:10|2759|2753|2759|2753|2759|2753|2759|2753|1
1652198720000|2022-05-10 16:05:20|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1652198730000|2022-05-10 16:05:30|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652198740000|2022-05-10 16:05:40|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652198760000|2022-05-10 16:06:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652198810000|2022-05-10 16:06:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652198820000|2022-05-10 16:07:00|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|4
1652198830000|2022-05-10 16:07:10|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1652198850000|2022-05-10 16:07:30|2761.3|2755.3|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|3
1652198860000|2022-05-10 16:07:40|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|6
1652198880000|2022-05-10 16:08:00|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1652198890000|2022-05-10 16:08:10|2761|2755|2763.8|2757.8|2764|2758|2761|2755|3
1652198900000|2022-05-10 16:08:20|2763.5|2757.5|2761.8|2755.8|2763.5|2757.5|2761.8|2755.8|5
1652198910000|2022-05-10 16:08:30|2762|2756|2761.8|2755.8|2762|2756|2761.8|2755.8|2
1652198920000|2022-05-10 16:08:40|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2760.8|2754.8|6
1652198930000|2022-05-10 16:08:50|2761|2755|2761|2755|2761|2755|2761|2755|1
1652198940000|2022-05-10 16:09:00|2761.3|2755.3|2762.3|2756.3|2762.3|2756.3|2761.3|2755.3|4
1652198950000|2022-05-10 16:09:10|2762|2756|2762.3|2756.3|2762.3|2756.3|2762|2756|6
1652198960000|2022-05-10 16:09:20|2762|2756|2761.5|2755.5|2762|2756|2761.5|2755.5|6
1652198980000|2022-05-10 16:09:40|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|3
1652198990000|2022-05-10 16:09:50|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1652199010000|2022-05-10 16:10:10|2760.5|2754.5|2759|2753|2760.5|2754.5|2759|2753|5
1652199020000|2022-05-10 16:10:20|2759.3|2753.3|2759|2753|2759.3|2753.3|2758.8|2752.8|4
1652199040000|2022-05-10 16:10:40|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1652199050000|2022-05-10 16:10:50|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652199060000|2022-05-10 16:11:00|2759|2753|2758.5|2752.5|2759|2753|2758|2752|4
1652199110000|2022-05-10 16:11:50|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1652199120000|2022-05-10 16:12:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1652199140000|2022-05-10 16:12:20|2758.5|2752.5|2757.5|2751.5|2758.5|2752.5|2757.5|2751.5|2
1652199150000|2022-05-10 16:12:30|2756.8|2750.8|2757.5|2751.5|2757.5|2751.5|2756.8|2750.8|2
1652199170000|2022-05-10 16:12:50|2758|2752|2758.8|2752.8|2759|2753|2758|2752|5
1652199180000|2022-05-10 16:13:00|2758.5|2752.5|2759.3|2753.3|2759.8|2753.8|2758.5|2752.5|6
1652199220000|2022-05-10 16:13:40|2759|2753|2759|2753|2759|2753|2759|2753|1
1652199230000|2022-05-10 16:13:50|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652199240000|2022-05-10 16:14:00|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1652199250000|2022-05-10 16:14:10|2759|2753|2759|2753|2759|2753|2758.8|2752.8|3
1652199260000|2022-05-10 16:14:20|2758.8|2752.8|2757.8|2751.8|2758.8|2752.8|2757.8|2751.8|2
1652199270000|2022-05-10 16:14:30|2758|2752|2757.5|2751.5|2758|2752|2757.5|2751.5|3
1652199300000|2022-05-10 16:15:00|2757.3|2751.3|2757.5|2751.5|2757.8|2751.8|2757.3|2751.3|3
1652199310000|2022-05-10 16:15:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652199340000|2022-05-10 16:15:40|2758|2752|2758.5|2752.5|2758.8|2752.8|2758|2752|5
1652199350000|2022-05-10 16:15:50|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2757.8|2751.8|4
1652199370000|2022-05-10 16:16:10|2758.3|2752.3|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|4
1652199400000|2022-05-10 16:16:40|2758|2752|2757.5|2751.5|2758|2752|2757|2751|3
1652199410000|2022-05-10 16:16:50|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|4
1652199460000|2022-05-10 16:17:40|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|6
1652199480000|2022-05-10 16:18:00|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652199510000|2022-05-10 16:18:30|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652199530000|2022-05-10 16:18:50|2757.3|2751.3|2757.5|2751.5|2757.8|2751.8|2757.3|2751.3|5
1652199540000|2022-05-10 16:19:00|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652199550000|2022-05-10 16:19:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652199560000|2022-05-10 16:19:20|2757.5|2751.5|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|3
1652199570000|2022-05-10 16:19:30|2757.3|2751.3|2757.5|2751.5|2758|2752|2757.3|2751.3|6
1652199580000|2022-05-10 16:19:40|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1652199590000|2022-05-10 16:19:50|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1652199650000|2022-05-10 16:20:50|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|4
1652199660000|2022-05-10 16:21:00|2757.8|2751.8|2757.8|2751.8|2758|2752|2757.8|2751.8|3
1652199670000|2022-05-10 16:21:10|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|4
1652199680000|2022-05-10 16:21:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652199700000|2022-05-10 16:21:40|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652199710000|2022-05-10 16:21:50|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652199720000|2022-05-10 16:22:00|2758|2752|2758|2752|2758|2752|2758|2752|1
1652199800000|2022-05-10 16:23:20|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652199820000|2022-05-10 16:23:40|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1652199830000|2022-05-10 16:23:50|2757.8|2751.8|2757.8|2751.8|2758|2752|2757.8|2751.8|7
1652199840000|2022-05-10 16:24:00|2758|2752|2758|2752|2758|2752|2758|2752|1
1652199860000|2022-05-10 16:24:20|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652199890000|2022-05-10 16:24:50|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|2
1652199900000|2022-05-10 16:25:00|2758|2752|2758|2752|2758|2752|2757.8|2751.8|3
1652199910000|2022-05-10 16:25:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652199960000|2022-05-10 16:26:00|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|2
1652199970000|2022-05-10 16:26:10|2758|2752|2757.8|2751.8|2758|2752|2757|2751|9
1652199980000|2022-05-10 16:26:20|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|8
1652199990000|2022-05-10 16:26:30|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1652200000000|2022-05-10 16:26:40|2758|2752|2758|2752|2758|2752|2757.8|2751.8|7
1652200080000|2022-05-10 16:28:00|2757.8|2751.8|2757.8|2751.8|2758|2752|2757.8|2751.8|3
1652200090000|2022-05-10 16:28:10|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|4
1652200100000|2022-05-10 16:28:20|2757.3|2751.3|2758|2752|2758|2752|2757.3|2751.3|7
1652200120000|2022-05-10 16:28:40|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652200130000|2022-05-10 16:28:50|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652200160000|2022-05-10 16:29:20|2757.3|2751.3|2757.8|2751.8|2758|2752|2757.3|2751.3|6
1652200170000|2022-05-10 16:29:30|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|8
1652200200000|2022-05-10 16:30:00|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|2
1652200210000|2022-05-10 16:30:10|2758|2752|2758.5|2752.5|2758.5|2752.5|2757.8|2751.8|4
1652200220000|2022-05-10 16:30:20|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|8
1652200230000|2022-05-10 16:30:30|2758.3|2752.3|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|9
1652200250000|2022-05-10 16:30:50|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1652200300000|2022-05-10 16:31:40|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1652200340000|2022-05-10 16:32:20|2758|2752|2758|2752|2758|2752|2758|2752|1
1652200370000|2022-05-10 16:32:50|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1652200380000|2022-05-10 16:33:00|2757.8|2751.8|2757.8|2751.8|2758|2752|2757.8|2751.8|3
1652200430000|2022-05-10 16:33:50|2758|2752|2758|2752|2758|2752|2758|2752|1
1652200450000|2022-05-10 16:34:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652200460000|2022-05-10 16:34:20|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1652200470000|2022-05-10 16:34:30|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1652200480000|2022-05-10 16:34:40|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652200490000|2022-05-10 16:34:50|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|4
1652200510000|2022-05-10 16:35:10|2758.8|2752.8|2758.5|2752.5|2759.3|2753.3|2758.3|2752.3|5
1652200540000|2022-05-10 16:35:40|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652200550000|2022-05-10 16:35:50|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1652200560000|2022-05-10 16:36:00|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1652200600000|2022-05-10 16:36:40|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652200610000|2022-05-10 16:36:50|2758.8|2752.8|2761|2755|2761|2755|2758.8|2752.8|4
1652200620000|2022-05-10 16:37:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652200640000|2022-05-10 16:37:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652200650000|2022-05-10 16:37:30|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1652200660000|2022-05-10 16:37:40|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1652200700000|2022-05-10 16:38:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1652200750000|2022-05-10 16:39:10|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652200760000|2022-05-10 16:39:20|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2759.3|2753.3|3
1652200770000|2022-05-10 16:39:30|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1652200780000|2022-05-10 16:39:40|2761.5|2755.5|2762|2756|2762|2756|2761.5|2755.5|2
1652200810000|2022-05-10 16:40:10|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|2
1652200830000|2022-05-10 16:40:30|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|3
1652200840000|2022-05-10 16:40:40|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.5|2757.5|7
1652200870000|2022-05-10 16:41:10|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|3
1652200880000|2022-05-10 16:41:20|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1652200920000|2022-05-10 16:42:00|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.8|2758.8|3
1652200940000|2022-05-10 16:42:20|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1652200950000|2022-05-10 16:42:30|2764|2758|2763.8|2757.8|2764|2758|2763.3|2757.3|3
1652200970000|2022-05-10 16:42:50|2764|2758|2764.5|2758.5|2764.8|2758.8|2764|2758|6
1652200980000|2022-05-10 16:43:00|2764.8|2758.8|2763.8|2757.8|2764.8|2758.8|2763.8|2757.8|2
1652201000000|2022-05-10 16:43:20|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1652201030000|2022-05-10 16:43:50|2764|2758|2764|2758|2764|2758|2764|2758|1
1652201040000|2022-05-10 16:44:00|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|2
1652201060000|2022-05-10 16:44:20|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1652201080000|2022-05-10 16:44:40|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|2
1652201100000|2022-05-10 16:45:00|2765.8|2759.8|2766.8|2760.8|2767|2761|2765.8|2759.8|4
1652201110000|2022-05-10 16:45:10|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1652201160000|2022-05-10 16:46:00|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1652201170000|2022-05-10 16:46:10|2767|2761|2767|2761|2767|2761|2767|2761|1
1652201210000|2022-05-10 16:46:50|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1652201220000|2022-05-10 16:47:00|2766.5|2760.5|2765.5|2759.5|2766.5|2760.5|2765.5|2759.5|2
1652201230000|2022-05-10 16:47:10|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1652201240000|2022-05-10 16:47:20|2765.5|2759.5|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|6
1652201270000|2022-05-10 16:47:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652201280000|2022-05-10 16:48:00|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1652201330000|2022-05-10 16:48:50|2764.5|2758.5|2765|2759|2765|2759|2764.3|2758.3|5
1652201340000|2022-05-10 16:49:00|2765.3|2759.3|2766.5|2760.5|2768.3|2762.3|2765.3|2759.3|9
1652201350000|2022-05-10 16:49:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1652201360000|2022-05-10 16:49:20|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1652201370000|2022-05-10 16:49:30|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1652201400000|2022-05-10 16:50:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652201440000|2022-05-10 16:50:40|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|4
1652201470000|2022-05-10 16:51:10|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1652201480000|2022-05-10 16:51:20|2765|2759|2765|2759|2765|2759|2765|2759|1
1652201490000|2022-05-10 16:51:30|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1652201520000|2022-05-10 16:52:00|2764.8|2758.8|2764.3|2758.3|2764.8|2758.8|2764.3|2758.3|5
1652201530000|2022-05-10 16:52:10|2764|2758|2764|2758|2764.3|2758.3|2764|2758|7
1652201590000|2022-05-10 16:53:10|2762.8|2756.8|2761.5|2755.5|2762.8|2756.8|2761.3|2755.3|4
1652201640000|2022-05-10 16:54:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652201650000|2022-05-10 16:54:10|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652201660000|2022-05-10 16:54:20|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1652201670000|2022-05-10 16:54:30|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|3
1652201680000|2022-05-10 16:54:40|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|8
1652201900000|2022-05-10 16:58:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652201930000|2022-05-10 16:58:50|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1652201940000|2022-05-10 16:59:00|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|12
1652201950000|2022-05-10 16:59:10|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|7
1652227320000|2022-05-11 00:02:00|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1652227340000|2022-05-11 00:02:20|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1652227350000|2022-05-11 00:02:30|2761.9|2755.9|2763.3|2757.3|2763.5|2757.5|2761.9|2755.9|3
1652227360000|2022-05-11 00:02:40|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|6
1652227380000|2022-05-11 00:03:00|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1652227390000|2022-05-11 00:03:10|2763.1|2757.1|2762.4|2756.4|2763.4|2757.4|2762.4|2756.4|4
1652227400000|2022-05-11 00:03:20|2761.6|2755.6|2761.1|2755.1|2762.4|2756.4|2761.1|2755.1|4
1652227410000|2022-05-11 00:03:30|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|4
1652227420000|2022-05-11 00:03:40|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1652227540000|2022-05-11 00:05:40|2761.1|2755.1|2762.1|2756.1|2762.1|2756.1|2761.1|2755.1|2
1652227570000|2022-05-11 00:06:10|2761.9|2755.9|2761.4|2755.4|2761.9|2755.9|2761.4|2755.4|2
1652227610000|2022-05-11 00:06:50|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1652227640000|2022-05-11 00:07:20|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652227700000|2022-05-11 00:08:20|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652227720000|2022-05-11 00:08:40|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1652227730000|2022-05-11 00:08:50|2761|2755|2761|2755|2761|2755|2761|2755|1
1652227760000|2022-05-11 00:09:20|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652227860000|2022-05-11 00:11:00|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1652227870000|2022-05-11 00:11:10|2760.5|2754.5|2761|2755|2761|2755|2760.5|2754.5|2
1652227900000|2022-05-11 00:11:40|2760.5|2754.5|2758.5|2752.5|2760.5|2754.5|2758.5|2752.5|2
1652227910000|2022-05-11 00:11:50|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.3|2751.3|3
1652227920000|2022-05-11 00:12:00|2757.6|2751.6|2756.9|2750.9|2757.6|2751.6|2756.9|2750.9|4
1652227930000|2022-05-11 00:12:10|2757.1|2751.1|2757.6|2751.6|2757.6|2751.6|2757.1|2751.1|2
1652227940000|2022-05-11 00:12:20|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1652227960000|2022-05-11 00:12:40|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.1|2751.1|4
1652227970000|2022-05-11 00:12:50|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|2
1652228030000|2022-05-11 00:13:50|2757.1|2751.1|2757.4|2751.4|2757.4|2751.4|2757.1|2751.1|2
1652228070000|2022-05-11 00:14:30|2757.8|2751.8|2758.4|2752.4|2758.4|2752.4|2757.8|2751.8|3
1652228080000|2022-05-11 00:14:40|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1652228090000|2022-05-11 00:14:50|2757.1|2751.1|2757.6|2751.6|2757.6|2751.6|2757.1|2751.1|3
1652228130000|2022-05-11 00:15:30|2757.9|2751.9|2757.1|2751.1|2757.9|2751.9|2757.1|2751.1|3
1652228140000|2022-05-11 00:15:40|2757.5|2751.5|2757.1|2751.1|2757.5|2751.5|2757.1|2751.1|5
1652228160000|2022-05-11 00:16:00|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1652228170000|2022-05-11 00:16:10|2757.1|2751.1|2755.6|2749.6|2757.1|2751.1|2755.6|2749.6|4
1652228180000|2022-05-11 00:16:20|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1652228290000|2022-05-11 00:18:10|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1652228350000|2022-05-11 00:19:10|2756|2750|2756|2750|2756|2750|2756|2750|1
1652228400000|2022-05-11 00:20:00|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|4
1652228440000|2022-05-11 00:20:40|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1652228490000|2022-05-11 00:21:30|2755.8|2749.8|2756.5|2750.5|2756.5|2750.5|2755.8|2749.8|2
1652228500000|2022-05-11 00:21:40|2756.8|2750.8|2758.4|2752.4|2758.5|2752.5|2756.8|2750.8|4
1652228540000|2022-05-11 00:22:20|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|3
1652228570000|2022-05-11 00:22:50|2760|2754|2760.5|2754.5|2760.5|2754.5|2760|2754|2
1652228580000|2022-05-11 00:23:00|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|4
1652228610000|2022-05-11 00:23:30|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|4
1652228620000|2022-05-11 00:23:40|2760.3|2754.3|2761.8|2755.8|2761.8|2755.8|2760.3|2754.3|5
1652228630000|2022-05-11 00:23:50|2761.3|2755.3|2762.3|2756.3|2762.3|2756.3|2761.3|2755.3|2
1652228640000|2022-05-11 00:24:00|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1652228650000|2022-05-11 00:24:10|2762|2756|2762|2756|2762|2756|2762|2756|1
1652228660000|2022-05-11 00:24:20|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|2
1652228680000|2022-05-11 00:24:40|2761.5|2755.5|2761.8|2755.8|2762|2756|2761.5|2755.5|4
1652228750000|2022-05-11 00:25:50|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1652228760000|2022-05-11 00:26:00|2762|2756|2762|2756|2762|2756|2762|2756|1
1652228980000|2022-05-11 00:29:40|2762.3|2756.3|2762.8|2756.8|2763.3|2757.3|2762.3|2756.3|5
1652228990000|2022-05-11 00:29:50|2760.9|2754.9|2761.9|2755.9|2761.9|2755.9|2760.9|2754.9|2
1652229010000|2022-05-11 00:30:10|2761.6|2755.6|2761.4|2755.4|2761.6|2755.6|2761.4|2755.4|2
1652229020000|2022-05-11 00:30:20|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1652229030000|2022-05-11 00:30:30|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1652229070000|2022-05-11 00:31:10|2761|2755|2760.3|2754.3|2761|2755|2760.3|2754.3|2
1652229080000|2022-05-11 00:31:20|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1652229100000|2022-05-11 00:31:40|2761|2755|2761|2755|2761|2755|2761|2755|1
1652229220000|2022-05-11 00:33:40|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|4
1652229250000|2022-05-11 00:34:10|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652229300000|2022-05-11 00:35:00|2761|2755|2763.3|2757.3|2763.3|2757.3|2761|2755|3
1652229320000|2022-05-11 00:35:20|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1652229360000|2022-05-11 00:36:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652229400000|2022-05-11 00:36:40|2764.5|2758.5|2765.3|2759.3|2765.3|2759.3|2764.5|2758.5|2
1652229410000|2022-05-11 00:36:50|2765|2759|2765|2759|2765|2759|2765|2759|1
1652229420000|2022-05-11 00:37:00|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1652229460000|2022-05-11 00:37:40|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1652229480000|2022-05-11 00:38:00|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.8|2758.8|3
1652229490000|2022-05-11 00:38:10|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|2
1652229510000|2022-05-11 00:38:30|2765.8|2759.8|2765|2759|2765.8|2759.8|2765|2759|7
1652229530000|2022-05-11 00:38:50|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1652229560000|2022-05-11 00:39:20|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1652229720000|2022-05-11 00:42:00|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|4
1652229730000|2022-05-11 00:42:10|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1652229770000|2022-05-11 00:42:50|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652229950000|2022-05-11 00:45:50|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|3
1652229960000|2022-05-11 00:46:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652230120000|2022-05-11 00:48:40|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|9
1652230130000|2022-05-11 00:48:50|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1652230180000|2022-05-11 00:49:40|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1652230190000|2022-05-11 00:49:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652230200000|2022-05-11 00:50:00|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1652230280000|2022-05-11 00:51:20|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1652230300000|2022-05-11 00:51:40|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1652230330000|2022-05-11 00:52:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1652230340000|2022-05-11 00:52:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1652230350000|2022-05-11 00:52:30|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1652230360000|2022-05-11 00:52:40|2766.8|2760.8|2767|2761|2767.3|2761.3|2766.8|2760.8|4
1652230380000|2022-05-11 00:53:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1652230450000|2022-05-11 00:54:10|2766.5|2760.5|2766.9|2760.9|2766.9|2760.9|2765.5|2759.5|4
1652230460000|2022-05-11 00:54:20|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1652230480000|2022-05-11 00:54:40|2767|2761|2766.1|2760.1|2767|2761|2766.1|2760.1|2
1652230490000|2022-05-11 00:54:50|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|2
1652230540000|2022-05-11 00:55:40|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1652230740000|2022-05-11 00:59:00|2766|2760|2766|2760|2766|2760|2766|2760|1
1652230800000|2022-05-11 01:00:00|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|4
1652230810000|2022-05-11 01:00:10|2765.1|2759.1|2759.5|2753.5|2765.1|2759.1|2759.5|2753.5|6
1652230820000|2022-05-11 01:00:20|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1652230830000|2022-05-11 01:00:30|2759.1|2753.1|2759.4|2753.4|2759.6|2753.6|2759.1|2753.1|4
1652230840000|2022-05-11 01:00:40|2759.6|2753.6|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|2
1652230930000|2022-05-11 01:02:10|2759.6|2753.6|2760.1|2754.1|2760.6|2754.6|2759.6|2753.6|5
1652230940000|2022-05-11 01:02:20|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1652230950000|2022-05-11 01:02:30|2760|2754|2760|2754|2760|2754|2760|2754|1
1652230960000|2022-05-11 01:02:40|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1652230980000|2022-05-11 01:03:00|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1652231000000|2022-05-11 01:03:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|3
1652231020000|2022-05-11 01:03:40|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652231080000|2022-05-11 01:04:40|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|2
1652231110000|2022-05-11 01:05:10|2759.8|2753.8|2760.8|2754.8|2760.8|2754.8|2759.8|2753.8|3
1652231160000|2022-05-11 01:06:00|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1652231170000|2022-05-11 01:06:10|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1652231190000|2022-05-11 01:06:30|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652231200000|2022-05-11 01:06:40|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652231210000|2022-05-11 01:06:50|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|4
1652231220000|2022-05-11 01:07:00|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652231280000|2022-05-11 01:08:00|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1652231290000|2022-05-11 01:08:10|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|6
1652231300000|2022-05-11 01:08:20|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|4
1652231310000|2022-05-11 01:08:30|2761|2755|2761|2755|2761|2755|2760.8|2754.8|7
1652231320000|2022-05-11 01:08:40|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652231360000|2022-05-11 01:09:20|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|4
1652231370000|2022-05-11 01:09:30|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652231410000|2022-05-11 01:10:10|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652231420000|2022-05-11 01:10:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1652231440000|2022-05-11 01:10:40|2760.8|2754.8|2761|2755|2761.3|2755.3|2760.8|2754.8|4
1652231740000|2022-05-11 01:15:40|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652231750000|2022-05-11 01:15:50|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1652231760000|2022-05-11 01:16:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1652231770000|2022-05-11 01:16:10|2761|2755|2761|2755|2761|2755|2761|2755|1
1652231870000|2022-05-11 01:17:50|2761.3|2755.3|2764|2758|2764|2758|2761.3|2755.3|3
1652231880000|2022-05-11 01:18:00|2763.3|2757.3|2763.3|2757.3|2763.5|2757.5|2763.3|2757.3|3
1652231900000|2022-05-11 01:18:20|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.3|2757.3|3
1652231940000|2022-05-11 01:19:00|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652231960000|2022-05-11 01:19:20|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1652231980000|2022-05-11 01:19:40|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1652231990000|2022-05-11 01:19:50|2764.3|2758.3|2764.5|2758.5|2764.8|2758.8|2764.3|2758.3|4
1652232010000|2022-05-11 01:20:10|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1652232050000|2022-05-11 01:20:50|2765.3|2759.3|2766.5|2760.5|2766.5|2760.5|2765.3|2759.3|2
1652232060000|2022-05-11 01:21:00|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|2
1652232070000|2022-05-11 01:21:10|2767.5|2761.5|2767|2761|2767.5|2761.5|2767|2761|3
1652232080000|2022-05-11 01:21:20|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1652232090000|2022-05-11 01:21:30|2766|2760|2766.8|2760.8|2766.8|2760.8|2765.8|2759.8|3
1652232100000|2022-05-11 01:21:40|2766|2760|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|3
1652232110000|2022-05-11 01:21:50|2766|2760|2766.8|2760.8|2767|2761|2766|2760|4
1652232140000|2022-05-11 01:22:20|2767|2761|2767|2761|2767|2761|2767|2761|1
1652232150000|2022-05-11 01:22:30|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2767|2761|5
1652232160000|2022-05-11 01:22:40|2767.5|2761.5|2771|2764|2771|2764|2767.5|2761.5|3
1652232170000|2022-05-11 01:22:50|2771.3|2764.3|2772.8|2764.8|2773.3|2764.8|2771.3|2764.3|4
1652232180000|2022-05-11 01:23:00|2772.5|2767.4|2773.4|2767.4|2773.4|2767.4|2772|2767.4|3
1652232230000|2022-05-11 01:23:50|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|1
1652232250000|2022-05-11 01:24:10|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1652232260000|2022-05-11 01:24:20|2774|2768|2774|2768|2774|2768|2774|2768|1
1652232280000|2022-05-11 01:24:40|2773.8|2767.8|2774.3|2768.3|2774.3|2768.3|2773.8|2767.8|3
1652232440000|2022-05-11 01:27:20|2774.5|2768.5|2774.5|2768.5|2775|2769|2774.5|2768.5|4
1652232450000|2022-05-11 01:27:30|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|4
1652232460000|2022-05-11 01:27:40|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1652232490000|2022-05-11 01:28:10|2776|2770|2777.9|2771.9|2778.1|2772.1|2776|2770|6
1652232500000|2022-05-11 01:28:20|2777.6|2771.6|2776.6|2770.6|2777.6|2771.6|2776.6|2770.6|2
1652232510000|2022-05-11 01:28:30|2775.8|2769.8|2776|2770|2776|2770|2775.8|2769.8|2
1652232520000|2022-05-11 01:28:40|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.3|2769.3|5
1652232540000|2022-05-11 01:29:00|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652232570000|2022-05-11 01:29:30|2775|2769|2774.8|2768.8|2775|2769|2774.5|2768.5|3
1652232580000|2022-05-11 01:29:40|2775|2769|2775|2769|2775|2769|2775|2769|1
1652232620000|2022-05-11 01:30:20|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1652232660000|2022-05-11 01:31:00|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.5|2769.5|2
1652232680000|2022-05-11 01:31:20|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1652232690000|2022-05-11 01:31:30|2776.8|2770.8|2776|2770|2777|2771|2776|2770|4
1652232700000|2022-05-11 01:31:40|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1652232720000|2022-05-11 01:32:00|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1652232770000|2022-05-11 01:32:50|2775|2769|2774.3|2768.3|2775|2769|2774.3|2768.3|3
1652232780000|2022-05-11 01:33:00|2774|2768|2772.8|2766.8|2774|2768|2772.8|2766.8|2
1652232800000|2022-05-11 01:33:20|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652232890000|2022-05-11 01:34:50|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1652232950000|2022-05-11 01:35:50|2772.5|2766.5|2772.8|2766.8|2772.8|2766.8|2772.5|2766.5|2
1652232960000|2022-05-11 01:36:00|2772.5|2766.5|2772.8|2766.8|2772.8|2766.8|2772.5|2766.5|2
1652233020000|2022-05-11 01:37:00|2773|2767|2773|2767|2773|2767|2773|2767|1
1652233060000|2022-05-11 01:37:40|2773.3|2767.3|2775.3|2769.3|2775.3|2769.3|2773.3|2767.3|2
1652233090000|2022-05-11 01:38:10|2774.5|2768.5|2775.5|2769.5|2775.5|2769.5|2774.5|2768.5|2
1652233110000|2022-05-11 01:38:30|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652233150000|2022-05-11 01:39:10|2775|2769|2775|2769|2775|2769|2775|2769|1
1652233170000|2022-05-11 01:39:30|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1652233180000|2022-05-11 01:39:40|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652233230000|2022-05-11 01:40:30|2775|2769|2775|2769|2775|2769|2775|2769|1
1652233330000|2022-05-11 01:42:10|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652233400000|2022-05-11 01:43:20|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1652233430000|2022-05-11 01:43:50|2775.3|2769.3|2773|2767|2775.3|2769.3|2773|2767|3
1652233440000|2022-05-11 01:44:00|2772.8|2766.8|2772.3|2766.3|2772.8|2766.8|2772.3|2766.3|2
1652233490000|2022-05-11 01:44:50|2772|2766|2772|2766|2772|2766|2772|2766|1
1652233530000|2022-05-11 01:45:30|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|3
1652233550000|2022-05-11 01:45:50|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652233560000|2022-05-11 01:46:00|2771.8|2765.8|2772.3|2766.3|2772.3|2766.3|2771.5|2765.5|6
1652233570000|2022-05-11 01:46:10|2772|2766|2772.3|2766.3|2772.3|2766.3|2772|2766|2
1652233610000|2022-05-11 01:46:50|2772.5|2766.5|2772|2766|2772.8|2766.8|2772|2766|8
1652233620000|2022-05-11 01:47:00|2772.3|2766.3|2772.5|2766.5|2772.8|2766.8|2772|2766|5
1652233640000|2022-05-11 01:47:20|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1652233650000|2022-05-11 01:47:30|2773|2767|2772.8|2766.8|2773|2767|2772.8|2766.8|2
1652233660000|2022-05-11 01:47:40|2772.3|2766.3|2773|2767|2773|2767|2772.3|2766.3|4
1652233680000|2022-05-11 01:48:00|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1652233700000|2022-05-11 01:48:20|2773.5|2767.5|2773.3|2767.3|2773.5|2767.5|2773.3|2767.3|2
1652233710000|2022-05-11 01:48:30|2773.5|2767.5|2775.5|2769.5|2775.5|2769.5|2773.5|2767.5|4
1652233720000|2022-05-11 01:48:40|2775.8|2769.8|2776.1|2770.1|2776.4|2770.4|2775.3|2769.3|9
1652233730000|2022-05-11 01:48:50|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775|2769|8
1652233740000|2022-05-11 01:49:00|2776|2770|2776.3|2770.3|2776.3|2770.3|2776|2770|2
1652233750000|2022-05-11 01:49:10|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1652233780000|2022-05-11 01:49:40|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1652233800000|2022-05-11 01:50:00|2776|2770|2774.8|2768.8|2776|2770|2773.3|2767.3|11
1652233810000|2022-05-11 01:50:10|2775|2769|2773.8|2767.8|2775.5|2769.5|2773.5|2767.5|8
1652233820000|2022-05-11 01:50:20|2774.3|2768.3|2772.8|2766.8|2774.8|2768.8|2772.5|2766.5|10
1652233830000|2022-05-11 01:50:30|2772.3|2766.3|2771.3|2765.3|2773.3|2767.3|2771|2765|12
1652233840000|2022-05-11 01:50:40|2770.8|2764.8|2769.8|2763.8|2770.8|2764.8|2769.8|2763.8|6
1652233850000|2022-05-11 01:50:50|2770|2764|2769.8|2763.8|2771.8|2765.8|2769.5|2763.5|13
1652233860000|2022-05-11 01:51:00|2769.3|2763.3|2767.8|2761.8|2769.9|2763.9|2767.1|2761.1|10
1652233880000|2022-05-11 01:51:20|2767.9|2761.9|2767.3|2761.3|2768|2762|2767.3|2761.3|17
1652233890000|2022-05-11 01:51:30|2767.1|2761.1|2766.9|2760.9|2767.1|2761.1|2766.9|2760.9|2
1652233900000|2022-05-11 01:51:40|2767.1|2761.1|2767|2761|2767.3|2761.3|2767|2761|3
1652233910000|2022-05-11 01:51:50|2767.3|2761.3|2767.5|2761.5|2768|2762|2767.3|2761.3|4
1652233920000|2022-05-11 01:52:00|2767.8|2761.8|2767.3|2761.3|2767.8|2761.8|2767|2761|7
1652233930000|2022-05-11 01:52:10|2767|2761|2765.6|2759.6|2767.5|2761.5|2764.8|2758.8|10
1652233940000|2022-05-11 01:52:20|2765.1|2759.1|2765.9|2759.9|2766.5|2760.5|2765.1|2759.1|16
1652233950000|2022-05-11 01:52:30|2766.1|2760.1|2766.3|2760.3|2766.5|2760.5|2765.8|2759.8|6
1652233960000|2022-05-11 01:52:40|2766.4|2760.4|2767.8|2761.8|2767.9|2761.9|2765.5|2759.5|13
1652233970000|2022-05-11 01:52:50|2765.4|2759.4|2766.4|2760.4|2766.5|2760.5|2765.4|2759.4|7
1652233980000|2022-05-11 01:53:00|2767|2761|2766.4|2760.4|2768.1|2762.1|2766.4|2760.4|4
1652233990000|2022-05-11 01:53:10|2766.9|2760.9|2767.1|2761.1|2767.6|2761.6|2766.6|2760.6|10
1652234000000|2022-05-11 01:53:20|2766.9|2760.9|2766.8|2760.8|2766.9|2760.9|2766.6|2760.6|5
1652234010000|2022-05-11 01:53:30|2766.6|2760.6|2766.5|2760.5|2766.6|2760.6|2766.4|2760.4|3
1652234020000|2022-05-11 01:53:40|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1652234030000|2022-05-11 01:53:50|2766.6|2760.6|2766.5|2760.5|2768.4|2762.4|2766|2760|12
1652234040000|2022-05-11 01:54:00|2766.6|2760.6|2766.9|2760.9|2766.9|2760.9|2766.6|2760.6|2
1652234050000|2022-05-11 01:54:10|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1652234070000|2022-05-11 01:54:30|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|4
1652234080000|2022-05-11 01:54:40|2767|2761|2766|2760|2768|2762|2766|2760|7
1652234090000|2022-05-11 01:54:50|2766.3|2760.3|2766.3|2760.3|2767.3|2761.3|2766|2760|10
1652234100000|2022-05-11 01:55:00|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1652234110000|2022-05-11 01:55:10|2766.5|2760.5|2767.8|2761.8|2767.8|2761.8|2766.5|2760.5|7
1652234130000|2022-05-11 01:55:30|2768|2762|2769.5|2763.5|2769.5|2763.5|2768|2762|6
1652234140000|2022-05-11 01:55:40|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1652234150000|2022-05-11 01:55:50|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1652234160000|2022-05-11 01:56:00|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652234170000|2022-05-11 01:56:10|2770|2764|2770|2764|2770.3|2764.3|2770|2764|3
1652234180000|2022-05-11 01:56:20|2770.3|2764.3|2773.6|2767.6|2778.1|2772.1|2770|2764|11
1652234190000|2022-05-11 01:56:30|2773.4|2767.4|2772.4|2766.4|2773.4|2767.4|2772.4|2766.4|6
1652234250000|2022-05-11 01:57:30|2773.6|2767.6|2774.6|2768.6|2774.6|2768.6|2773.6|2767.6|2
1652234270000|2022-05-11 01:57:50|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652234330000|2022-05-11 01:58:50|2775.5|2769.5|2776.3|2770.3|2776.3|2770.3|2775.5|2769.5|2
1652234380000|2022-05-11 01:59:40|2775.5|2769.5|2775.3|2769.3|2775.5|2769.5|2775|2769|3
1652234390000|2022-05-11 01:59:50|2775.5|2769.5|2775|2769|2775.5|2769.5|2775|2769|3
1652234400000|2022-05-11 02:00:00|2774.3|2768.3|2773.3|2767.3|2774.3|2768.3|2773.3|2767.3|3
1652234420000|2022-05-11 02:00:20|2773|2767|2773|2767|2773|2767|2773|2767|1
1652234440000|2022-05-11 02:00:40|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1652234490000|2022-05-11 02:01:30|2772.5|2766.5|2771.8|2765.8|2772.5|2766.5|2771.8|2765.8|3
1652234510000|2022-05-11 02:01:50|2771.5|2765.5|2770.5|2764.5|2771.5|2765.5|2770.5|2764.5|2
1652234520000|2022-05-11 02:02:00|2770|2764|2771.8|2765.8|2771.8|2765.8|2770|2764|4
1652234540000|2022-05-11 02:02:20|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652234550000|2022-05-11 02:02:30|2771.8|2765.8|2773|2767|2773|2767|2771.8|2765.8|3
1652234560000|2022-05-11 02:02:40|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1652234590000|2022-05-11 02:03:10|2773.5|2767.5|2775.3|2769.3|2775.3|2769.3|2773.5|2767.5|2
1652234600000|2022-05-11 02:03:20|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1652234640000|2022-05-11 02:04:00|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1652234660000|2022-05-11 02:04:20|2776|2770|2775.8|2769.8|2776|2770|2775.8|2769.8|2
1652234670000|2022-05-11 02:04:30|2776|2770|2777.5|2771.5|2777.5|2771.5|2776|2770|5
1652234700000|2022-05-11 02:05:00|2777.3|2771.3|2777.3|2771.3|2777.5|2771.5|2777.3|2771.3|3
1652234710000|2022-05-11 02:05:10|2777.5|2771.5|2778.8|2772.8|2778.8|2772.8|2777.5|2771.5|6
1652234750000|2022-05-11 02:05:50|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1652234760000|2022-05-11 02:06:00|2779.5|2773.5|2780.5|2774.5|2780.5|2774.5|2779.5|2773.5|2
1652234770000|2022-05-11 02:06:10|2780|2774|2780|2774|2780|2774|2780|2774|1
1652234780000|2022-05-11 02:06:20|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1652234790000|2022-05-11 02:06:30|2780|2774|2780.3|2774.3|2780.8|2774.8|2780|2774|3
1652234810000|2022-05-11 02:06:50|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|5
1652234830000|2022-05-11 02:07:10|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1652234900000|2022-05-11 02:08:20|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1652234930000|2022-05-11 02:08:50|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1652234940000|2022-05-11 02:09:00|2781|2775|2782|2776|2782|2776|2781|2775|4
1652234950000|2022-05-11 02:09:10|2782.3|2776.3|2784.8|2778.8|2784.8|2778.8|2782.3|2776.3|2
1652234970000|2022-05-11 02:09:30|2784.5|2778.5|2784|2778|2784.5|2778.5|2784|2778|2
1652234980000|2022-05-11 02:09:40|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|2
1652234990000|2022-05-11 02:09:50|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|2
1652235000000|2022-05-11 02:10:00|2783.8|2777.8|2783.8|2777.8|2784|2778|2783.8|2777.8|3
1652235010000|2022-05-11 02:10:10|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|8
1652235020000|2022-05-11 02:10:20|2783.5|2777.5|2782|2776|2783.5|2777.5|2782|2776|4
1652235030000|2022-05-11 02:10:30|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1652235040000|2022-05-11 02:10:40|2782|2776|2782|2776|2782|2776|2782|2776|1
1652235050000|2022-05-11 02:10:50|2781|2775|2781|2775|2781|2775|2781|2775|1
1652235060000|2022-05-11 02:11:00|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1652235070000|2022-05-11 02:11:10|2783|2777|2784.3|2778.3|2784.3|2778.3|2783|2777|3
1652235120000|2022-05-11 02:12:00|2784|2778|2784|2778|2784|2778|2784|2778|1
1652235130000|2022-05-11 02:12:10|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1652235140000|2022-05-11 02:12:20|2783.8|2777.8|2783.3|2777.3|2783.8|2777.8|2783|2777|3
1652235150000|2022-05-11 02:12:30|2783|2777|2783.8|2777.8|2783.8|2777.8|2783|2777|3
1652235170000|2022-05-11 02:12:50|2784|2778|2784|2778|2784|2778|2784|2778|1
1652235180000|2022-05-11 02:13:00|2784.5|2778.5|2785|2779|2785|2779|2784.5|2778.5|2
1652235210000|2022-05-11 02:13:30|2785.8|2779.8|2788.5|2782.5|2788.5|2782.5|2785.8|2779.8|3
1652235220000|2022-05-11 02:13:40|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652235250000|2022-05-11 02:14:10|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652235260000|2022-05-11 02:14:20|2788.5|2782.5|2787.3|2781.3|2788.5|2782.5|2787.3|2781.3|2
1652235280000|2022-05-11 02:14:40|2787|2781|2785.3|2779.3|2787|2781|2785.3|2779.3|2
1652235290000|2022-05-11 02:14:50|2785|2779|2783.8|2777.8|2785|2779|2783.5|2777.5|3
1652235370000|2022-05-11 02:16:10|2783.5|2777.5|2783|2777|2783.5|2777.5|2783|2777|2
1652235380000|2022-05-11 02:16:20|2781.5|2775.5|2784|2778|2786.3|2780.3|2781.5|2775.5|7
1652235390000|2022-05-11 02:16:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1652235400000|2022-05-11 02:16:40|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|2
1652235410000|2022-05-11 02:16:50|2784|2778|2784|2778|2784|2778|2784|2778|1
1652235420000|2022-05-11 02:17:00|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|3
1652235430000|2022-05-11 02:17:10|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1652235490000|2022-05-11 02:18:10|2784.3|2778.3|2783.3|2777.3|2784.3|2778.3|2783.3|2777.3|2
1652235500000|2022-05-11 02:18:20|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1652235510000|2022-05-11 02:18:30|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1652235530000|2022-05-11 02:18:50|2783.5|2777.5|2784|2778|2784|2778|2783.5|2777.5|2
1652235580000|2022-05-11 02:19:40|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1652235590000|2022-05-11 02:19:50|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1652235610000|2022-05-11 02:20:10|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|4
1652235620000|2022-05-11 02:20:20|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784|2778|3
1652235640000|2022-05-11 02:20:40|2784|2778|2783.5|2777.5|2784|2778|2783.5|2777.5|2
1652235650000|2022-05-11 02:20:50|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|4
1652235670000|2022-05-11 02:21:10|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1652235720000|2022-05-11 02:22:00|2784|2778|2783|2777|2784|2778|2783|2777|2
1652235730000|2022-05-11 02:22:10|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1652235750000|2022-05-11 02:22:30|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1652235770000|2022-05-11 02:22:50|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1652235820000|2022-05-11 02:23:40|2782|2776|2782|2776|2782|2776|2782|2776|1
1652235840000|2022-05-11 02:24:00|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1652235930000|2022-05-11 02:25:30|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1652235940000|2022-05-11 02:25:40|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1652235950000|2022-05-11 02:25:50|2783.5|2777.5|2784.5|2778.5|2784.8|2778.8|2783.5|2777.5|3
1652235960000|2022-05-11 02:26:00|2784.6|2778.6|2785|2779|2785|2779|2784.6|2778.6|4
1652235970000|2022-05-11 02:26:10|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652235980000|2022-05-11 02:26:20|2784.8|2778.8|2784.3|2778.3|2784.8|2778.8|2784.3|2778.3|2
1652235990000|2022-05-11 02:26:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1652236000000|2022-05-11 02:26:40|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1652236050000|2022-05-11 02:27:30|2785|2779|2785|2779|2785|2779|2785|2779|1
1652236080000|2022-05-11 02:28:00|2784.8|2778.8|2784.3|2778.3|2784.8|2778.8|2783.8|2777.8|4
1652236100000|2022-05-11 02:28:20|2784.5|2778.5|2785|2779|2785|2779|2784.5|2778.5|2
1652236110000|2022-05-11 02:28:30|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1652236200000|2022-05-11 02:30:00|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1652236220000|2022-05-11 02:30:20|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652236240000|2022-05-11 02:30:40|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1652236290000|2022-05-11 02:31:30|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652236300000|2022-05-11 02:31:40|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|3
1652236310000|2022-05-11 02:31:50|2785|2779|2785|2779|2785|2779|2785|2779|1
1652236330000|2022-05-11 02:32:10|2784.8|2778.8|2783.8|2777.8|2784.8|2778.8|2783.8|2777.8|3
1652236340000|2022-05-11 02:32:20|2784|2778|2784|2778|2784|2778|2784|2778|1
1652236360000|2022-05-11 02:32:40|2785.3|2779.3|2786.5|2780.5|2786.8|2780.8|2785.3|2779.3|4
1652236370000|2022-05-11 02:32:50|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|2
1652236390000|2022-05-11 02:33:10|2787|2781|2786.5|2780.5|2787|2781|2786.3|2780.3|3
1652236400000|2022-05-11 02:33:20|2786.8|2780.8|2788.8|2782.8|2788.8|2782.8|2786.5|2780.5|6
1652236410000|2022-05-11 02:33:30|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|4
1652236420000|2022-05-11 02:33:40|2789|2783|2789|2783|2789|2783|2789|2783|1
1652236430000|2022-05-11 02:33:50|2788.8|2782.8|2788.8|2782.8|2789|2783|2788.8|2782.8|3
1652236440000|2022-05-11 02:34:00|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1652236460000|2022-05-11 02:34:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652236470000|2022-05-11 02:34:30|2788.3|2782.3|2788.8|2782.8|2788.8|2782.8|2788.3|2782.3|3
1652236480000|2022-05-11 02:34:40|2787.5|2781.5|2789|2783|2789|2783|2787.5|2781.5|2
1652236510000|2022-05-11 02:35:10|2789.3|2783.3|2788.8|2782.8|2789.3|2783.3|2788.8|2782.8|3
1652236540000|2022-05-11 02:35:40|2789.3|2783.3|2790.3|2784.3|2790.3|2784.3|2789.3|2783.3|3
1652236570000|2022-05-11 02:36:10|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1652236590000|2022-05-11 02:36:30|2791.8|2785.8|2791.3|2785.3|2791.8|2785.8|2791.3|2785.3|2
1652236610000|2022-05-11 02:36:50|2791.5|2785.5|2792.8|2786.8|2792.8|2786.8|2791.3|2785.3|8
1652236620000|2022-05-11 02:37:00|2792.5|2786.5|2791.3|2785.3|2792.5|2786.5|2791.3|2785.3|5
1652236630000|2022-05-11 02:37:10|2791.5|2785.5|2791.5|2785.5|2792.5|2786.5|2791.5|2785.5|5
1652236640000|2022-05-11 02:37:20|2791.3|2785.3|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|3
1652236660000|2022-05-11 02:37:40|2791|2785|2791.4|2785.4|2791.8|2785.8|2790.8|2784.8|6
1652236670000|2022-05-11 02:37:50|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|3
1652236680000|2022-05-11 02:38:00|2789.3|2783.3|2788.8|2782.8|2789.3|2783.3|2788.8|2782.8|3
1652236690000|2022-05-11 02:38:10|2789.5|2783.5|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|3
1652236700000|2022-05-11 02:38:20|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1652236720000|2022-05-11 02:38:40|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1652236730000|2022-05-11 02:38:50|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|4
1652236740000|2022-05-11 02:39:00|2789|2783|2789.5|2783.5|2789.5|2783.5|2789|2783|3
1652236780000|2022-05-11 02:39:40|2790|2784|2790.8|2784.8|2791|2785|2790|2784|4
1652236800000|2022-05-11 02:40:00|2791|2785|2791.5|2785.5|2791.5|2785.5|2791|2785|3
1652236820000|2022-05-11 02:40:20|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652236840000|2022-05-11 02:40:40|2792|2786|2792.3|2786.3|2792.5|2786.5|2792|2786|4
1652236850000|2022-05-11 02:40:50|2792|2786|2792.8|2786.8|2792.8|2786.8|2792|2786|3
1652236860000|2022-05-11 02:41:00|2793|2787|2792|2786|2793|2787|2792|2786|3
1652236880000|2022-05-11 02:41:20|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652236890000|2022-05-11 02:41:30|2791.5|2785.5|2790|2784|2791.5|2785.5|2790|2784|5
1652236900000|2022-05-11 02:41:40|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1652236920000|2022-05-11 02:42:00|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652236930000|2022-05-11 02:42:10|2790.8|2784.8|2791.8|2785.8|2791.8|2785.8|2790.8|2784.8|2
1652236940000|2022-05-11 02:42:20|2792|2786|2792|2786|2792|2786|2792|2786|1
1652236980000|2022-05-11 02:43:00|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652237010000|2022-05-11 02:43:30|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652237050000|2022-05-11 02:44:10|2793|2787|2792|2786|2793|2787|2792|2786|3
1652237060000|2022-05-11 02:44:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652237070000|2022-05-11 02:44:30|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1652237080000|2022-05-11 02:44:40|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1652237090000|2022-05-11 02:44:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652237100000|2022-05-11 02:45:00|2792|2786|2792|2786|2792.3|2786.3|2792|2786|3
1652237140000|2022-05-11 02:45:40|2792.8|2786.8|2794|2788|2794|2788|2792.8|2786.8|2
1652237160000|2022-05-11 02:46:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652237170000|2022-05-11 02:46:10|2794|2788|2794|2788|2794|2788|2794|2788|1
1652237180000|2022-05-11 02:46:20|2793.3|2787.3|2793.8|2787.8|2794.3|2788.3|2793|2787|9
1652237190000|2022-05-11 02:46:30|2794.8|2788.8|2792.5|2786.5|2794.8|2788.8|2792.5|2786.5|5
1652237200000|2022-05-11 02:46:40|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1652237210000|2022-05-11 02:46:50|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|10
1652237220000|2022-05-11 02:47:00|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1652237240000|2022-05-11 02:47:20|2792.3|2786.3|2790.3|2784.3|2792.3|2786.3|2790.3|2784.3|3
1652237280000|2022-05-11 02:48:00|2790|2784|2789.5|2783.5|2790|2784|2789.5|2783.5|2
1652237290000|2022-05-11 02:48:10|2789.8|2783.8|2790.3|2784.3|2790.3|2784.3|2789.5|2783.5|8
1652237300000|2022-05-11 02:48:20|2790|2784|2790|2784|2790.3|2784.3|2790|2784|17
1652237310000|2022-05-11 02:48:30|2790.3|2784.3|2789.8|2783.8|2790.3|2784.3|2789.8|2783.8|4
1652237320000|2022-05-11 02:48:40|2789.5|2783.5|2788.8|2782.8|2789.5|2783.5|2788.8|2782.8|3
1652237330000|2022-05-11 02:48:50|2788.5|2782.5|2787.8|2781.8|2788.5|2782.5|2787.5|2781.5|4
1652237340000|2022-05-11 02:49:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1652237350000|2022-05-11 02:49:10|2788.8|2782.8|2791|2785|2791|2785|2788.8|2782.8|2
1652237370000|2022-05-11 02:49:30|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652237390000|2022-05-11 02:49:50|2792|2786|2792|2786|2792|2786|2792|2786|1
1652237420000|2022-05-11 02:50:20|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652237440000|2022-05-11 02:50:40|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1652237480000|2022-05-11 02:51:20|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1652237520000|2022-05-11 02:52:00|2792.3|2786.3|2791.5|2785.5|2792.3|2786.3|2791.5|2785.5|5
1652237530000|2022-05-11 02:52:10|2791.3|2785.3|2790.5|2784.5|2791.3|2785.3|2790.5|2784.5|4
1652237540000|2022-05-11 02:52:20|2790.3|2784.3|2789.8|2783.8|2790.3|2784.3|2789.8|2783.8|3
1652237570000|2022-05-11 02:52:50|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1652237580000|2022-05-11 02:53:00|2789.3|2783.3|2786.8|2780.8|2789.3|2783.3|2786.8|2780.8|6
1652237620000|2022-05-11 02:53:40|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1652237650000|2022-05-11 02:54:10|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1652237700000|2022-05-11 02:55:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1652237720000|2022-05-11 02:55:20|2785.8|2779.8|2778.5|2772.5|2785.8|2779.8|2778.5|2772.5|8
1652237730000|2022-05-11 02:55:30|2778.3|2772.3|2792.1|2786.1|2792.1|2786.1|2778|2772|5
1652237760000|2022-05-11 02:56:00|2791.5|2785.5|2791.1|2785.1|2791.5|2785.5|2791.1|2785.1|3
1652237770000|2022-05-11 02:56:10|2790.8|2784.8|2788|2782|2791.1|2785.1|2788|2782|4
1652237780000|2022-05-11 02:56:20|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1652237810000|2022-05-11 02:56:50|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1652237830000|2022-05-11 02:57:10|2787.3|2781.3|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|2
1652237840000|2022-05-11 02:57:20|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1652237850000|2022-05-11 02:57:30|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1652237860000|2022-05-11 02:57:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1652237870000|2022-05-11 02:57:50|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1652237900000|2022-05-11 02:58:20|2785.3|2779.3|2784|2778|2785.3|2779.3|2784|2778|4
1652237910000|2022-05-11 02:58:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1652237930000|2022-05-11 02:58:50|2784|2778|2784|2778|2784|2778|2784|2778|1
1652237960000|2022-05-11 02:59:20|2783.8|2777.8|2782.8|2776.8|2783.8|2777.8|2782.5|2776.5|6
1652237970000|2022-05-11 02:59:30|2782.5|2776.5|2781.8|2775.8|2782.5|2776.5|2781.8|2775.8|4
1652237990000|2022-05-11 02:59:50|2781.5|2775.5|2784.8|2778.8|2784.8|2778.8|2779.5|2773.5|10
1652238010000|2022-05-11 03:00:10|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1652238020000|2022-05-11 03:00:20|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1652238030000|2022-05-11 03:00:30|2784.3|2778.3|2784|2778|2784.3|2778.3|2784|2778|2
1652238050000|2022-05-11 03:00:50|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|4
1652238060000|2022-05-11 03:01:00|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|2
1652238070000|2022-05-11 03:01:10|2783.5|2777.5|2783|2777|2783.5|2777.5|2782.8|2776.8|4
1652238080000|2022-05-11 03:01:20|2783.3|2777.3|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|3
1652238090000|2022-05-11 03:01:30|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1652238100000|2022-05-11 03:01:40|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1652238110000|2022-05-11 03:01:50|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1652238120000|2022-05-11 03:02:00|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|6
1652238130000|2022-05-11 03:02:10|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|7
1652238140000|2022-05-11 03:02:20|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1652238150000|2022-05-11 03:02:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1652238180000|2022-05-11 03:03:00|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1652238190000|2022-05-11 03:03:10|2783|2777|2781|2775|2783|2777|2780.8|2774.8|11
1652238200000|2022-05-11 03:03:20|2782|2776|2783.3|2777.3|2783.3|2777.3|2782|2776|2
1652238210000|2022-05-11 03:03:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1652238220000|2022-05-11 03:03:40|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|2
1652238230000|2022-05-11 03:03:50|2785|2779|2785|2779|2785|2779|2784.8|2778.8|3
1652238240000|2022-05-11 03:04:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652238250000|2022-05-11 03:04:10|2785|2779|2785|2779|2785|2779|2785|2779|1
1652238260000|2022-05-11 03:04:20|2784.8|2778.8|2784|2778|2784.8|2778.8|2783.8|2777.8|8
1652238270000|2022-05-11 03:04:30|2784.3|2778.3|2784|2778|2784.3|2778.3|2784|2778|4
1652238310000|2022-05-11 03:05:10|2783.8|2777.8|2783|2777|2783.8|2777.8|2782.8|2776.8|5
1652238320000|2022-05-11 03:05:20|2782.8|2776.8|2782.8|2776.8|2783|2777|2782.5|2776.5|5
1652238330000|2022-05-11 03:05:30|2782.5|2776.5|2781.5|2775.5|2782.8|2776.8|2781.5|2775.5|7
1652238340000|2022-05-11 03:05:40|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1652238380000|2022-05-11 03:06:20|2781|2775|2779.5|2773.5|2781|2775|2779.5|2773.5|7
1652238390000|2022-05-11 03:06:30|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1652238410000|2022-05-11 03:06:50|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1652238510000|2022-05-11 03:08:30|2781|2775|2782.3|2776.3|2782.3|2776.3|2781|2775|3
1652238520000|2022-05-11 03:08:40|2782|2776|2782|2776|2782|2776|2782|2776|1
1652238530000|2022-05-11 03:08:50|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1652238540000|2022-05-11 03:09:00|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1652238600000|2022-05-11 03:10:00|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2780.3|2774.3|5
1652238620000|2022-05-11 03:10:20|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1652238630000|2022-05-11 03:10:30|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1652238640000|2022-05-11 03:10:40|2780.5|2774.5|2780|2774|2780.5|2774.5|2780|2774|4
1652238650000|2022-05-11 03:10:50|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|2
1652238720000|2022-05-11 03:12:00|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|2
1652238730000|2022-05-11 03:12:10|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1652238750000|2022-05-11 03:12:30|2778.3|2772.3|2776.5|2770.5|2778.5|2772.5|2776.5|2770.5|7
1652238780000|2022-05-11 03:13:00|2776.8|2770.8|2779.3|2773.3|2779.3|2773.3|2776.8|2770.8|2
1652238800000|2022-05-11 03:13:20|2779|2773|2777.5|2771.5|2779|2773|2777.5|2771.5|2
1652238840000|2022-05-11 03:14:00|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652238860000|2022-05-11 03:14:20|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1652238870000|2022-05-11 03:14:30|2777.3|2771.3|2776.8|2770.8|2777.3|2771.3|2776.8|2770.8|2
1652238890000|2022-05-11 03:14:50|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1652238900000|2022-05-11 03:15:00|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1652238910000|2022-05-11 03:15:10|2776.8|2770.8|2776.3|2770.3|2776.8|2770.8|2776.3|2770.3|2
1652238920000|2022-05-11 03:15:20|2775.8|2769.8|2774.5|2768.5|2775.8|2769.8|2774.3|2768.3|3
1652238930000|2022-05-11 03:15:30|2775.8|2769.8|2776.1|2770.1|2776.1|2770.1|2775.8|2769.8|2
1652238940000|2022-05-11 03:15:40|2776.4|2770.4|2776.3|2770.3|2776.4|2770.4|2776.3|2770.3|2
1652238950000|2022-05-11 03:15:50|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652238960000|2022-05-11 03:16:00|2777|2771|2777|2771|2777|2771|2777|2771|1
1652239020000|2022-05-11 03:17:00|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1652239030000|2022-05-11 03:17:10|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|2
1652239040000|2022-05-11 03:17:20|2777|2771|2777|2771|2777|2771|2777|2771|1
1652239110000|2022-05-11 03:18:30|2777.5|2771.5|2778|2772|2778.3|2772.3|2777.5|2771.5|4
1652239160000|2022-05-11 03:19:20|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1652239190000|2022-05-11 03:19:50|2778|2772|2778.3|2772.3|2778.3|2772.3|2778|2772|2
1652239210000|2022-05-11 03:20:10|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|2
1652239230000|2022-05-11 03:20:30|2779|2773|2779|2773|2779|2773|2779|2773|1
1652239240000|2022-05-11 03:20:40|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1652239330000|2022-05-11 03:22:10|2778.5|2772.5|2777.3|2771.3|2778.5|2772.5|2777|2771|5
1652239360000|2022-05-11 03:22:40|2777.5|2771.5|2778.8|2772.8|2778.8|2772.8|2777.5|2771.5|2
1652239370000|2022-05-11 03:22:50|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1652239440000|2022-05-11 03:24:00|2778|2772|2777.5|2771.5|2778|2772|2777.5|2771.5|2
1652239470000|2022-05-11 03:24:30|2777.8|2771.8|2778.5|2772.5|2778.5|2772.5|2777.8|2771.8|2
1652239480000|2022-05-11 03:24:40|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1652239490000|2022-05-11 03:24:50|2778.5|2772.5|2778.3|2772.3|2778.5|2772.5|2778.3|2772.3|24
1652239500000|2022-05-11 03:25:00|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.3|2772.3|5
1652239510000|2022-05-11 03:25:10|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2777.8|2771.8|4
1652239570000|2022-05-11 03:26:10|2778|2772|2778|2772|2778|2772|2778|2772|1
1652239630000|2022-05-11 03:27:10|2777.8|2771.8|2777.5|2771.5|2777.8|2771.8|2777.5|2771.5|2
1652239670000|2022-05-11 03:27:50|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1652239680000|2022-05-11 03:28:00|2778|2772|2777.8|2771.8|2778|2772|2777.8|2771.8|2
1652239690000|2022-05-11 03:28:10|2778|2772|2777.8|2771.8|2778|2772|2777.8|2771.8|2
1652239700000|2022-05-11 03:28:20|2778|2772|2777.8|2771.8|2778|2772|2777.8|2771.8|2
1652239710000|2022-05-11 03:28:30|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1652239800000|2022-05-11 03:30:00|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|2
1652239870000|2022-05-11 03:31:10|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652239880000|2022-05-11 03:31:20|2777.8|2771.8|2777.3|2771.3|2777.8|2771.8|2777.3|2771.3|2
1652239930000|2022-05-11 03:32:10|2777|2771|2777|2771|2777|2771|2777|2771|1
1652239940000|2022-05-11 03:32:20|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652239950000|2022-05-11 03:32:30|2777|2771|2777.8|2771.8|2777.8|2771.8|2777|2771|4
1652240010000|2022-05-11 03:33:30|2777.5|2771.5|2777.8|2771.8|2777.8|2771.8|2777.5|2771.5|2
1652240140000|2022-05-11 03:35:40|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|3
1652240150000|2022-05-11 03:35:50|2777.3|2771.3|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|2
1652240160000|2022-05-11 03:36:00|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652240220000|2022-05-11 03:37:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|2
1652240290000|2022-05-11 03:38:10|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|2
1652240370000|2022-05-11 03:39:30|2777|2771|2777.3|2771.3|2777.3|2771.3|2776.5|2770.5|4
1652240440000|2022-05-11 03:40:40|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1652240620000|2022-05-11 03:43:40|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1652240680000|2022-05-11 03:44:40|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652240920000|2022-05-11 03:48:40|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1652241000000|2022-05-11 03:50:00|2777.8|2771.8|2778|2772|2778|2772|2777.8|2771.8|2
1652241020000|2022-05-11 03:50:20|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1652241060000|2022-05-11 03:51:00|2777.5|2771.5|2777.3|2771.3|2777.5|2771.5|2777.3|2771.3|2
1652241120000|2022-05-11 03:52:00|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1652241240000|2022-05-11 03:54:00|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652241300000|2022-05-11 03:55:00|2777|2771|2777|2771|2777|2771|2777|2771|1
1652241360000|2022-05-11 03:56:00|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1652241380000|2022-05-11 03:56:20|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|2
1652241430000|2022-05-11 03:57:10|2777|2771|2777|2771|2777|2771|2777|2771|1
1652241440000|2022-05-11 03:57:20|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1652241500000|2022-05-11 03:58:20|2777.5|2771.5|2777.8|2771.8|2777.8|2771.8|2777.5|2771.5|2
1652241520000|2022-05-11 03:58:40|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1652241570000|2022-05-11 03:59:30|2777.3|2771.3|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|2
1652241580000|2022-05-11 03:59:40|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652241650000|2022-05-11 04:00:50|2777|2771|2777|2771|2777|2771|2777|2771|1
1652241680000|2022-05-11 04:01:20|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1652241860000|2022-05-11 04:04:20|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1652241980000|2022-05-11 04:06:20|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1652242140000|2022-05-11 04:09:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|4
1652242250000|2022-05-11 04:10:50|2777|2771|2777|2771|2777|2771|2777|2771|1
1652242260000|2022-05-11 04:11:00|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652242270000|2022-05-11 04:11:10|2777|2771|2777|2771|2777|2771|2777|2771|1
1652242390000|2022-05-11 04:13:10|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652242400000|2022-05-11 04:13:20|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|2
1652242420000|2022-05-11 04:13:40|2777|2771|2777|2771|2777|2771|2777|2771|1
1652242440000|2022-05-11 04:14:00|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|2
1652242450000|2022-05-11 04:14:10|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652242480000|2022-05-11 04:14:40|2777|2771|2777|2771|2777|2771|2777|2771|1
1652242490000|2022-05-11 04:14:50|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1652242500000|2022-05-11 04:15:00|2777|2771|2777|2771|2777|2771|2777|2771|1
1652242530000|2022-05-11 04:15:30|2777.5|2771.5|2777.8|2771.8|2777.8|2771.8|2777.5|2771.5|2
1652242590000|2022-05-11 04:16:30|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1652242650000|2022-05-11 04:17:30|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|2
1652242750000|2022-05-11 04:19:10|2778.8|2772.8|2778.3|2772.3|2778.8|2772.8|2778.3|2772.3|2
1652242760000|2022-05-11 04:19:20|2778|2772|2777.8|2771.8|2778|2772|2777.8|2771.8|2
1652242770000|2022-05-11 04:19:30|2778|2772|2778|2772|2778|2772|2778|2772|1
1652242780000|2022-05-11 04:19:40|2778.3|2772.3|2779.3|2773.3|2779.3|2773.3|2778.3|2772.3|3
1652242820000|2022-05-11 04:20:20|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1652242900000|2022-05-11 04:21:40|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|2
1652243070000|2022-05-11 04:24:30|2779.3|2773.3|2780|2774|2780|2774|2779.3|2773.3|3
1652243130000|2022-05-11 04:25:30|2780.3|2774.3|2781|2775|2781.3|2775.3|2780.3|2774.3|3
1652243140000|2022-05-11 04:25:40|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1652243150000|2022-05-11 04:25:50|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1652243160000|2022-05-11 04:26:00|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1652243170000|2022-05-11 04:26:10|2781|2775|2781.8|2775.8|2782.3|2776.3|2781|2775|3
1652243190000|2022-05-11 04:26:30|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|3
1652243200000|2022-05-11 04:26:40|2782.8|2776.8|2784.8|2778.8|2784.8|2778.8|2782.8|2776.8|2
1652243210000|2022-05-11 04:26:50|2785.5|2779.5|2786|2780|2786|2780|2785.5|2779.5|2
1652243250000|2022-05-11 04:27:30|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1652243300000|2022-05-11 04:28:20|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786|2780|3
1652243450000|2022-05-11 04:30:50|2786|2780|2786|2780|2786|2780|2786|2780|1
1652243470000|2022-05-11 04:31:10|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1652243490000|2022-05-11 04:31:30|2785.3|2779.3|2784.8|2778.8|2785.3|2779.3|2784.8|2778.8|2
1652243520000|2022-05-11 04:32:00|2785|2779|2785|2779|2785|2779|2785|2779|1
1652243750000|2022-05-11 04:35:50|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1652243760000|2022-05-11 04:36:00|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1652243800000|2022-05-11 04:36:40|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1652244110000|2022-05-11 04:41:50|2784|2778|2783|2777|2784|2778|2783|2777|2
1652244380000|2022-05-11 04:46:20|2782.8|2776.8|2782.8|2776.8|2783|2777|2782.5|2776.5|5
1652244430000|2022-05-11 04:47:10|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1652244510000|2022-05-11 04:48:30|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|2
1652244610000|2022-05-11 04:50:10|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783|2777|3
1652244660000|2022-05-11 04:51:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1652244680000|2022-05-11 04:51:20|2783.3|2777.3|2783|2777|2783.3|2777.3|2783|2777|4
1652244700000|2022-05-11 04:51:40|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783|2777|3
1652244710000|2022-05-11 04:51:50|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1652244720000|2022-05-11 04:52:00|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1652244730000|2022-05-11 04:52:10|2783|2777|2782.8|2776.8|2783.3|2777.3|2782.8|2776.8|4
1652244780000|2022-05-11 04:53:00|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1652244840000|2022-05-11 04:54:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1652244900000|2022-05-11 04:55:00|2783.5|2777.5|2783|2777|2783.5|2777.5|2783|2777|2
1652244930000|2022-05-11 04:55:30|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1652244940000|2022-05-11 04:55:40|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1652244950000|2022-05-11 04:55:50|2784|2778|2785.8|2779.8|2785.8|2779.8|2784|2778|2
1652244960000|2022-05-11 04:56:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652244990000|2022-05-11 04:56:30|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1652245020000|2022-05-11 04:57:00|2785.5|2779.5|2786|2780|2786|2780|2785.5|2779.5|2
1652245050000|2022-05-11 04:57:30|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1652245080000|2022-05-11 04:58:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|4
1652245260000|2022-05-11 05:01:00|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1652245320000|2022-05-11 05:02:00|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652245410000|2022-05-11 05:03:30|2786.3|2780.3|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|2
1652245430000|2022-05-11 05:03:50|2786|2780|2786|2780|2786|2780|2786|2780|1
1652245440000|2022-05-11 05:04:00|2786.3|2780.3|2787|2781|2787|2781|2786|2780|4
1652245450000|2022-05-11 05:04:10|2786.8|2780.8|2786|2780|2786.8|2780.8|2785.5|2779.5|5
1652245470000|2022-05-11 05:04:30|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1652245510000|2022-05-11 05:05:10|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1652245610000|2022-05-11 05:06:50|2787|2781|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|4
1652245650000|2022-05-11 05:07:30|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1652246060000|2022-05-11 05:14:20|2786.5|2780.5|2788|2782|2788|2782|2786.5|2780.5|5
1652246090000|2022-05-11 05:14:50|2788.3|2782.3|2787.8|2781.8|2788.3|2782.3|2787.8|2781.8|2
1652246120000|2022-05-11 05:15:20|2788|2782|2787.5|2781.5|2788|2782|2787.5|2781.5|2
1652246240000|2022-05-11 05:17:20|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1652246350000|2022-05-11 05:19:10|2788|2782|2788|2782|2788|2782|2788|2782|1
1652246370000|2022-05-11 05:19:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1652246410000|2022-05-11 05:20:10|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|2
1652246450000|2022-05-11 05:20:50|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1652246480000|2022-05-11 05:21:20|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1652246520000|2022-05-11 05:22:00|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1652246580000|2022-05-11 05:23:00|2789|2783|2789|2783|2789|2783|2789|2783|1
1652246590000|2022-05-11 05:23:10|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|3
1652246600000|2022-05-11 05:23:20|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1652246740000|2022-05-11 05:25:40|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1652246770000|2022-05-11 05:26:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1652246800000|2022-05-11 05:26:40|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1652246840000|2022-05-11 05:27:20|2791|2785|2791|2785|2791|2785|2791|2785|1
1652246880000|2022-05-11 05:28:00|2790.5|2784.5|2791|2785|2791|2785|2790.5|2784.5|2
1652246930000|2022-05-11 05:28:50|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1652247000000|2022-05-11 05:30:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1652247010000|2022-05-11 05:30:10|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792|2786|8
1652247020000|2022-05-11 05:30:20|2793.3|2787.3|2793.8|2787.8|2794|2788|2793.3|2787.3|3
1652247030000|2022-05-11 05:30:30|2794|2788|2794|2788|2794|2788|2794|2788|1
1652247040000|2022-05-11 05:30:40|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652247060000|2022-05-11 05:31:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652247070000|2022-05-11 05:31:10|2793.3|2787.3|2794.8|2788.8|2794.8|2788.8|2793.3|2787.3|7
1652247080000|2022-05-11 05:31:20|2795|2789|2795.8|2789.8|2795.8|2789.8|2795|2789|3
1652247090000|2022-05-11 05:31:30|2796.3|2790.3|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|3
1652247100000|2022-05-11 05:31:40|2796.8|2790.8|2797.8|2791.8|2797.8|2791.8|2796.5|2790.5|4
1652247130000|2022-05-11 05:32:10|2797.5|2791.5|2799.3|2793.3|2799.3|2793.3|2797.5|2791.5|4
1652247140000|2022-05-11 05:32:20|2799.5|2793.5|2799|2793|2799.5|2793.5|2798.8|2792.8|4
1652247150000|2022-05-11 05:32:30|2798.8|2792.8|2799.3|2793.3|2799.3|2793.3|2798.8|2792.8|2
1652247170000|2022-05-11 05:32:50|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1652247180000|2022-05-11 05:33:00|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799|2793|5
1652247190000|2022-05-11 05:33:10|2799|2793|2796|2790|2799.3|2793.3|2795.5|2789.5|8
1652247200000|2022-05-11 05:33:20|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652247210000|2022-05-11 05:33:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795|2789|3
1652247220000|2022-05-11 05:33:40|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1652247230000|2022-05-11 05:33:50|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652247240000|2022-05-11 05:34:00|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1652247250000|2022-05-11 05:34:10|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652247260000|2022-05-11 05:34:20|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|2
1652247290000|2022-05-11 05:34:50|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652247370000|2022-05-11 05:36:10|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652247460000|2022-05-11 05:37:40|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652247470000|2022-05-11 05:37:50|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|2
1652247530000|2022-05-11 05:38:50|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1652247580000|2022-05-11 05:39:40|2795|2789|2795|2789|2795|2789|2795|2789|1
1652247600000|2022-05-11 05:40:00|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652247640000|2022-05-11 05:40:40|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1652247670000|2022-05-11 05:41:10|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1652247690000|2022-05-11 05:41:30|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|3
1652247700000|2022-05-11 05:41:40|2794.5|2788.5|2794.5|2788.5|2794.8|2788.8|2794.3|2788.3|7
1652247710000|2022-05-11 05:41:50|2794.8|2788.8|2794.3|2788.3|2794.8|2788.8|2794.3|2788.3|3
1652247720000|2022-05-11 05:42:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|5
1652247730000|2022-05-11 05:42:10|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652247770000|2022-05-11 05:42:50|2792.8|2786.8|2791|2785|2792.8|2786.8|2791|2785|2
1652247780000|2022-05-11 05:43:00|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791|2785|6
1652247800000|2022-05-11 05:43:20|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1652247810000|2022-05-11 05:43:30|2790.5|2784.5|2789.8|2783.8|2790.5|2784.5|2789.5|2783.5|3
1652247820000|2022-05-11 05:43:40|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1652247830000|2022-05-11 05:43:50|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1652247840000|2022-05-11 05:44:00|2790|2784|2789|2783|2791|2785|2789|2783|6
1652247850000|2022-05-11 05:44:10|2788|2782|2788|2782|2788|2782|2788|2782|1
1652247860000|2022-05-11 05:44:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1652247910000|2022-05-11 05:45:10|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1652247940000|2022-05-11 05:45:40|2789.3|2783.3|2788.5|2782.5|2789.3|2783.3|2788.5|2782.5|2
1652247950000|2022-05-11 05:45:50|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652247960000|2022-05-11 05:46:00|2789|2783|2789|2783|2789|2783|2789|2783|1
1652247970000|2022-05-11 05:46:10|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1652247980000|2022-05-11 05:46:20|2790|2784|2791.8|2785.8|2792|2786|2790|2784|4
1652248000000|2022-05-11 05:46:40|2792.5|2786.5|2793|2787|2793|2787|2792.5|2786.5|3
1652248010000|2022-05-11 05:46:50|2792.8|2786.8|2792.5|2786.5|2793.8|2787.8|2792.5|2786.5|7
1652248030000|2022-05-11 05:47:10|2792.8|2786.8|2793|2787|2793.5|2787.5|2792.8|2786.8|6
1652248040000|2022-05-11 05:47:20|2793.3|2787.3|2794.3|2788.3|2794.3|2788.3|2793|2787|7
1652248050000|2022-05-11 05:47:30|2794|2788|2793.5|2787.5|2794|2788|2793.5|2787.5|2
1652248060000|2022-05-11 05:47:40|2793.3|2787.3|2794|2788|2794|2788|2793.3|2787.3|3
1652248090000|2022-05-11 05:48:10|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652248150000|2022-05-11 05:49:10|2794.5|2788.5|2795.5|2789.5|2795.5|2789.5|2794.5|2788.5|4
1652248200000|2022-05-11 05:50:00|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652248210000|2022-05-11 05:50:10|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|3
1652248240000|2022-05-11 05:50:40|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652248250000|2022-05-11 05:50:50|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652248260000|2022-05-11 05:51:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1652248280000|2022-05-11 05:51:20|2795|2789|2795|2789|2795|2789|2795|2789|1
1652248290000|2022-05-11 05:51:30|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1652248310000|2022-05-11 05:51:50|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2793.3|2787.3|4
1652248350000|2022-05-11 05:52:30|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652248430000|2022-05-11 05:53:50|2794|2788|2794|2788|2794|2788|2794|2788|1
1652248460000|2022-05-11 05:54:20|2794.3|2788.3|2792.3|2786.3|2794.3|2788.3|2792.3|2786.3|4
1652248470000|2022-05-11 05:54:30|2792|2786|2791.5|2785.5|2792|2786|2791.5|2785.5|3
1652248490000|2022-05-11 05:54:50|2791.3|2785.3|2792.5|2786.5|2792.5|2786.5|2791.3|2785.3|3
1652248500000|2022-05-11 05:55:00|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|9
1652248510000|2022-05-11 05:55:10|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1652248600000|2022-05-11 05:56:40|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1652248630000|2022-05-11 05:57:10|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652248640000|2022-05-11 05:57:20|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652248680000|2022-05-11 05:58:00|2791.3|2785.3|2789.8|2783.8|2791.3|2785.3|2787.3|2781.3|8
1652248690000|2022-05-11 05:58:10|2789.5|2783.5|2789|2783|2789.5|2783.5|2788.8|2782.8|5
1652248700000|2022-05-11 05:58:20|2789.3|2783.3|2790.8|2784.8|2790.8|2784.8|2789.3|2783.3|3
1652248710000|2022-05-11 05:58:30|2791|2785|2790|2784|2791|2785|2789.3|2783.3|5
1652248760000|2022-05-11 05:59:20|2790.3|2784.3|2790|2784|2790.5|2784.5|2790|2784|6
1652248770000|2022-05-11 05:59:30|2789.8|2783.8|2789.3|2783.3|2789.8|2783.8|2789.3|2783.3|3
1652248780000|2022-05-11 05:59:40|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1652248790000|2022-05-11 05:59:50|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1652248810000|2022-05-11 06:00:10|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1652248820000|2022-05-11 06:00:20|2790|2784|2788.5|2782.5|2790|2784|2788.5|2782.5|6
1652248840000|2022-05-11 06:00:40|2788|2782|2787.3|2781.3|2788|2782|2787.3|2781.3|4
1652248850000|2022-05-11 06:00:50|2786.8|2780.8|2785.5|2779.5|2786.8|2780.8|2785.5|2779.5|4
1652248860000|2022-05-11 06:01:00|2785.8|2779.8|2787.3|2781.3|2787.3|2781.3|2785.8|2779.8|2
1652248870000|2022-05-11 06:01:10|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652248880000|2022-05-11 06:01:20|2788.3|2782.3|2788.8|2782.8|2789|2783|2788.3|2782.3|5
1652248890000|2022-05-11 06:01:30|2789|2783|2789.5|2783.5|2789.5|2783.5|2789|2783|2
1652248920000|2022-05-11 06:02:00|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1652248930000|2022-05-11 06:02:10|2789|2783|2789.8|2783.8|2789.8|2783.8|2789|2783|3
1652248940000|2022-05-11 06:02:20|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1652248960000|2022-05-11 06:02:40|2788.8|2782.8|2790.5|2784.5|2790.8|2784.8|2788.8|2782.8|6
1652248980000|2022-05-11 06:03:00|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1652248990000|2022-05-11 06:03:10|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|2
1652249000000|2022-05-11 06:03:20|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|2
1652249050000|2022-05-11 06:04:10|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1652249060000|2022-05-11 06:04:20|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652249080000|2022-05-11 06:04:40|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1652249090000|2022-05-11 06:04:50|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1652249110000|2022-05-11 06:05:10|2790.3|2784.3|2789.5|2783.5|2790.3|2784.3|2789.5|2783.5|3
1652249120000|2022-05-11 06:05:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|3
1652249130000|2022-05-11 06:05:30|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1652249150000|2022-05-11 06:05:50|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1652249160000|2022-05-11 06:06:00|2789|2783|2786.5|2780.5|2789|2783|2786.5|2780.5|5
1652249190000|2022-05-11 06:06:30|2787|2781|2787|2781|2787|2781|2787|2781|1
1652249200000|2022-05-11 06:06:40|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652249260000|2022-05-11 06:07:40|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1652249280000|2022-05-11 06:08:00|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1652249300000|2022-05-11 06:08:20|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1652249320000|2022-05-11 06:08:40|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|4
1652249330000|2022-05-11 06:08:50|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652249340000|2022-05-11 06:09:00|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1652249350000|2022-05-11 06:09:10|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1652249360000|2022-05-11 06:09:20|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1652249440000|2022-05-11 06:10:40|2785|2779|2786|2780|2786.3|2780.3|2785|2779|4
1652249460000|2022-05-11 06:11:00|2785.8|2779.8|2785.3|2779.3|2785.8|2779.8|2785.3|2779.3|3
1652249470000|2022-05-11 06:11:10|2786|2780|2785.3|2779.3|2786|2780|2785.3|2779.3|2
1652249490000|2022-05-11 06:11:30|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|2
1652249530000|2022-05-11 06:12:10|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1652249540000|2022-05-11 06:12:20|2786.3|2780.3|2788.5|2782.5|2788.5|2782.5|2786.3|2780.3|3
1652249570000|2022-05-11 06:12:50|2788.8|2782.8|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|3
1652249600000|2022-05-11 06:13:20|2790.5|2784.5|2789.8|2783.8|2790.5|2784.5|2789.8|2783.8|2
1652249610000|2022-05-11 06:13:30|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1652249620000|2022-05-11 06:13:40|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1652249650000|2022-05-11 06:14:10|2790.3|2784.3|2789.8|2783.8|2790.3|2784.3|2789.8|2783.8|2
1652249670000|2022-05-11 06:14:30|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1652249740000|2022-05-11 06:15:40|2790|2784|2790.5|2784.5|2790.5|2784.5|2790|2784|3
1652249760000|2022-05-11 06:16:00|2790.8|2784.8|2791.3|2785.3|2791.3|2785.3|2790.8|2784.8|2
1652249790000|2022-05-11 06:16:30|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|2
1652249800000|2022-05-11 06:16:40|2793|2787|2794.3|2788.3|2794.5|2788.5|2793|2787|4
1652249810000|2022-05-11 06:16:50|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|3
1652249820000|2022-05-11 06:17:00|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652249840000|2022-05-11 06:17:20|2794.5|2788.5|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|5
1652249870000|2022-05-11 06:17:50|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1652249890000|2022-05-11 06:18:10|2795.5|2789.5|2797.8|2791.8|2797.8|2791.8|2795.5|2789.5|3
1652249900000|2022-05-11 06:18:20|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|2
1652249910000|2022-05-11 06:18:30|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1652249940000|2022-05-11 06:19:00|2798|2792|2798|2792|2798.8|2792.8|2798|2792|6
1652249950000|2022-05-11 06:19:10|2798.5|2792.5|2798|2792|2798.5|2792.5|2798|2792|4
1652249960000|2022-05-11 06:19:20|2797.8|2791.8|2796.8|2790.8|2797.8|2791.8|2796.8|2790.8|4
1652249970000|2022-05-11 06:19:30|2797|2791|2797|2791|2797|2791|2797|2791|1
1652249980000|2022-05-11 06:19:40|2797.3|2791.3|2798|2792|2798|2792|2797.3|2791.3|2
1652250000000|2022-05-11 06:20:00|2797.8|2791.8|2798.5|2792.5|2798.8|2792.8|2797.8|2791.8|5
1652250010000|2022-05-11 06:20:10|2798|2792|2797.5|2791.5|2798|2792|2797.5|2791.5|2
1652250020000|2022-05-11 06:20:20|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1652250030000|2022-05-11 06:20:30|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1652250040000|2022-05-11 06:20:40|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1652250070000|2022-05-11 06:21:10|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|2
1652250090000|2022-05-11 06:21:30|2797.8|2791.8|2797|2791|2797.8|2791.8|2797|2791|3
1652250100000|2022-05-11 06:21:40|2797.3|2791.3|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|2
1652250110000|2022-05-11 06:21:50|2797|2791|2797.8|2791.8|2797.8|2791.8|2797|2791|3
1652250130000|2022-05-11 06:22:10|2797.5|2791.5|2796|2790|2797.5|2791.5|2796|2790|3
1652250140000|2022-05-11 06:22:20|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652250150000|2022-05-11 06:22:30|2796.8|2790.8|2797.3|2791.3|2797.3|2791.3|2796.8|2790.8|2
1652250160000|2022-05-11 06:22:40|2797|2791|2797|2791|2797|2791|2797|2791|1
1652250170000|2022-05-11 06:22:50|2796.8|2790.8|2797.3|2791.3|2797.3|2791.3|2796.8|2790.8|3
1652250180000|2022-05-11 06:23:00|2797|2791|2797|2791|2797.8|2791.8|2796.3|2790.3|7
1652250200000|2022-05-11 06:23:20|2796.8|2790.8|2795.5|2789.5|2796.8|2790.8|2795.5|2789.5|2
1652250210000|2022-05-11 06:23:30|2795.8|2789.8|2796.5|2790.5|2796.8|2790.8|2794.8|2788.8|7
1652250220000|2022-05-11 06:23:40|2800.5|2794|2802.8|2796.8|2802.8|2796.8|2800.5|2794|4
1652250230000|2022-05-11 06:23:50|2803|2797|2803|2797|2803|2797|2803|2797|1
1652250240000|2022-05-11 06:24:00|2802|2796|2803.5|2797.5|2803.5|2797.5|2802|2796|3
1652250250000|2022-05-11 06:24:10|2802.5|2796.5|2802.5|2796.5|2803.8|2797.8|2802.5|2796.5|4
1652250260000|2022-05-11 06:24:20|2802.3|2796.3|2802.5|2796.5|2803.3|2797.3|2802.3|2796.3|3
1652250270000|2022-05-11 06:24:30|2802.3|2796.3|2802.3|2796.3|2802.5|2796.5|2801|2795|7
1652250280000|2022-05-11 06:24:40|2802|2796|2801.8|2795.8|2802.5|2796.5|2801.5|2795.5|5
1652250290000|2022-05-11 06:24:50|2801.5|2795.5|2802|2796|2802|2796|2801.5|2795.5|2
1652250300000|2022-05-11 06:25:00|2800.8|2794.8|2801.8|2795.8|2801.8|2795.8|2800.8|2794.8|2
1652250310000|2022-05-11 06:25:10|2800.5|2794.5|2802.3|2796.3|2802.3|2796.3|2800.5|2794.5|3
1652250330000|2022-05-11 06:25:30|2801.5|2795.5|2802|2796|2802|2796|2801.5|2795.5|2
1652250340000|2022-05-11 06:25:40|2801.8|2795.8|2802|2796|2802.3|2796.3|2801.8|2795.8|3
1652250350000|2022-05-11 06:25:50|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1652250360000|2022-05-11 06:26:00|2803.3|2797.3|2804.9|2798.9|2804.9|2798.9|2803.3|2797.3|2
1652250370000|2022-05-11 06:26:10|2804.8|2798.8|2805.5|2799.5|2805.5|2799.5|2804.8|2798.8|5
1652250380000|2022-05-11 06:26:20|2805.3|2799.3|2803.8|2797.8|2805.3|2799.3|2803.8|2797.8|2
1652250390000|2022-05-11 06:26:30|2803.5|2797.5|2803.8|2797.8|2803.8|2797.8|2803.5|2797.5|2
1652250400000|2022-05-11 06:26:40|2804|2798|2804.5|2798.5|2804.5|2798.5|2803.8|2797.8|3
1652250420000|2022-05-11 06:27:00|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2804.5|2798.5|2
1652250430000|2022-05-11 06:27:10|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2804.5|2798.5|2
1652250440000|2022-05-11 06:27:20|2804.8|2798.8|2805|2799|2805|2799|2804.8|2798.8|2
1652250450000|2022-05-11 06:27:30|2804.8|2798.8|2805.8|2799.8|2805.8|2799.8|2804.8|2798.8|4
1652250460000|2022-05-11 06:27:40|2806.5|2800.5|2805.8|2799.8|2806.5|2800.5|2805.8|2799.8|2
1652250470000|2022-05-11 06:27:50|2805.5|2799.5|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|2
1652250480000|2022-05-11 06:28:00|2804.5|2798.5|2802.8|2796.8|2805.3|2799.3|2802.8|2796.8|5
1652250500000|2022-05-11 06:28:20|2802|2796|2802.5|2796.5|2802.5|2796.5|2802|2796|2
1652250520000|2022-05-11 06:28:40|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1652250530000|2022-05-11 06:28:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1652250540000|2022-05-11 06:29:00|2802.3|2796.3|2802|2796|2802.3|2796.3|2801.5|2795.5|4
1652250570000|2022-05-11 06:29:30|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|2
1652250590000|2022-05-11 06:29:50|2803.3|2797.3|2805.5|2799.5|2805.5|2799.5|2803.3|2797.3|3
1652250600000|2022-05-11 06:30:00|2805.3|2799.3|2804.8|2798.8|2805.3|2799.3|2804.5|2798.5|7
1652250630000|2022-05-11 06:30:30|2804|2798|2804.5|2798.5|2804.5|2798.5|2804|2798|2
1652250640000|2022-05-11 06:30:40|2805|2799|2804.8|2798.8|2805|2799|2804.8|2798.8|2
1652250650000|2022-05-11 06:30:50|2805.5|2799.5|2807|2801|2807|2801|2805.5|2799.5|4
1652250660000|2022-05-11 06:31:00|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1652250670000|2022-05-11 06:31:10|2807|2801|2808|2802|2809.5|2803.5|2807|2801|7
1652250680000|2022-05-11 06:31:20|2808.5|2802.5|2809.3|2803.3|2809.8|2803.8|2808.5|2802.5|4
1652250690000|2022-05-11 06:31:30|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1652250700000|2022-05-11 06:31:40|2809.3|2803.3|2807|2801|2809.3|2803.3|2807|2801|3
1652250710000|2022-05-11 06:31:50|2806.8|2800.8|2807|2801|2807.8|2801.8|2806.8|2800.8|5
1652250720000|2022-05-11 06:32:00|2806.8|2800.8|2806.3|2800.3|2806.8|2800.8|2806.3|2800.3|2
1652250730000|2022-05-11 06:32:10|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1652250750000|2022-05-11 06:32:30|2806|2800|2805.3|2799.3|2806|2800|2805.3|2799.3|2
1652250760000|2022-05-11 06:32:40|2805|2799|2804.5|2798.5|2805.3|2799.3|2804.5|2798.5|4
1652250770000|2022-05-11 06:32:50|2804.3|2798.3|2807.5|2801.5|2807.5|2801.5|2804.3|2798.3|5
1652250780000|2022-05-11 06:33:00|2807.3|2801.3|2806.8|2800.8|2807.3|2801.3|2806.8|2800.8|3
1652250790000|2022-05-11 06:33:10|2806.5|2800.5|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|2
1652250800000|2022-05-11 06:33:20|2805.5|2799.5|2805.5|2799.5|2805.8|2799.8|2805|2799|6
1652250810000|2022-05-11 06:33:30|2805|2799|2802.5|2796.5|2805|2799|2802.5|2796.5|5
1652250820000|2022-05-11 06:33:40|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1652250830000|2022-05-11 06:33:50|2802|2796|2801|2795|2802|2796|2801|2795|5
1652250860000|2022-05-11 06:34:20|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1652250870000|2022-05-11 06:34:30|2800.5|2794.5|2798.5|2792.5|2800.5|2794.5|2798.5|2792.5|3
1652250880000|2022-05-11 06:34:40|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1652250890000|2022-05-11 06:34:50|2798|2792|2796.5|2790.5|2798|2792|2796.5|2790.5|3
1652250910000|2022-05-11 06:35:10|2796|2790|2796|2790|2796|2790|2796|2790|1
1652250920000|2022-05-11 06:35:20|2795.8|2789.8|2793.5|2787.5|2795.8|2789.8|2793.5|2787.5|7
1652250950000|2022-05-11 06:35:50|2793.8|2787.8|2798|2792|2798|2792|2793.8|2787.8|2
1652250980000|2022-05-11 06:36:20|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1652250990000|2022-05-11 06:36:30|2797.5|2791.5|2794.5|2788.5|2797.5|2791.5|2794.5|2788.5|2
1652251000000|2022-05-11 06:36:40|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|2
1652251010000|2022-05-11 06:36:50|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|3
1652251020000|2022-05-11 06:37:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652251030000|2022-05-11 06:37:10|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|2
1652251040000|2022-05-11 06:37:20|2793.3|2787.3|2793|2787|2793.3|2787.3|2792.5|2786.5|3
1652251050000|2022-05-11 06:37:30|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1652251060000|2022-05-11 06:37:40|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1652251100000|2022-05-11 06:38:20|2792|2786|2792.5|2786.5|2792.5|2786.5|2792|2786|3
1652251110000|2022-05-11 06:38:30|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652251150000|2022-05-11 06:39:10|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|2
1652251160000|2022-05-11 06:39:20|2790.8|2784.8|2792.3|2786.3|2792.3|2786.3|2790.8|2784.8|3
1652251170000|2022-05-11 06:39:30|2792.4|2786.4|2792.5|2786.5|2793.4|2787.4|2792.4|2786.4|3
1652251180000|2022-05-11 06:39:40|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1652251190000|2022-05-11 06:39:50|2792.3|2786.3|2792.3|2786.3|2792.5|2786.5|2792|2786|5
1652251200000|2022-05-11 06:40:00|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1652251240000|2022-05-11 06:40:40|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|2
1652251260000|2022-05-11 06:41:00|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652251270000|2022-05-11 06:41:10|2793.5|2787.5|2792|2786|2793.8|2787.8|2792|2786|3
1652251290000|2022-05-11 06:41:30|2792.1|2786.1|2794|2788|2794|2788|2791.3|2785.3|4
1652251300000|2022-05-11 06:41:40|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|2
1652251320000|2022-05-11 06:42:00|2793.8|2787.8|2793.8|2787.8|2794|2788|2793.5|2787.5|5
1652251330000|2022-05-11 06:42:10|2793.5|2787.5|2792.5|2786.5|2793.5|2787.5|2792.3|2786.3|4
1652251340000|2022-05-11 06:42:20|2793|2787|2794.8|2788.8|2794.8|2788.8|2793|2787|4
1652251350000|2022-05-11 06:42:30|2795|2789|2793.8|2787.8|2795|2789|2793.5|2787.5|6
1652251370000|2022-05-11 06:42:50|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|4
1652251380000|2022-05-11 06:43:00|2793|2787|2793|2787|2793|2787|2793|2787|1
1652251420000|2022-05-11 06:43:40|2792.8|2786.8|2791.5|2785.5|2792.8|2786.8|2791.3|2785.3|5
1652251430000|2022-05-11 06:43:50|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|2
1652251460000|2022-05-11 06:44:20|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1652251480000|2022-05-11 06:44:40|2791|2785|2793|2787|2793|2787|2791|2785|3
1652251490000|2022-05-11 06:44:50|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1652251500000|2022-05-11 06:45:00|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1652251510000|2022-05-11 06:45:10|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652251560000|2022-05-11 06:46:00|2792|2786|2791.8|2785.8|2792|2786|2791.5|2785.5|4
1652251580000|2022-05-11 06:46:20|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652251590000|2022-05-11 06:46:30|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1652251620000|2022-05-11 06:47:00|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652251630000|2022-05-11 06:47:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652251650000|2022-05-11 06:47:30|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|2
1652251690000|2022-05-11 06:48:10|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652251710000|2022-05-11 06:48:30|2791.8|2785.8|2792.3|2786.3|2792.3|2786.3|2791.8|2785.8|3
1652251720000|2022-05-11 06:48:40|2792|2786|2792|2786|2792|2786|2792|2786|1
1652251790000|2022-05-11 06:49:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652251810000|2022-05-11 06:50:10|2792|2786|2792|2786|2792|2786|2792|2786|1
1652251850000|2022-05-11 06:50:50|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1652251880000|2022-05-11 06:51:20|2791.8|2785.8|2792.5|2786.5|2792.8|2786.8|2791.8|2785.8|4
1652251950000|2022-05-11 06:52:30|2793|2787|2793|2787|2793|2787|2793|2787|1
1652251960000|2022-05-11 06:52:40|2794|2788|2794|2788|2794|2788|2793.8|2787.8|3
1652251990000|2022-05-11 06:53:10|2793.8|2787.8|2793.3|2787.3|2793.8|2787.8|2793.3|2787.3|3
1652252000000|2022-05-11 06:53:20|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|3
1652252010000|2022-05-11 06:53:30|2793|2787|2792.8|2786.8|2793|2787|2792.5|2786.5|7
1652252020000|2022-05-11 06:53:40|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|4
1652252040000|2022-05-11 06:54:00|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|2
1652252050000|2022-05-11 06:54:10|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|2
1652252070000|2022-05-11 06:54:30|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652252090000|2022-05-11 06:54:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1652252100000|2022-05-11 06:55:00|2793.3|2787.3|2795|2789|2795.8|2789.8|2793.3|2787.3|7
1652252110000|2022-05-11 06:55:10|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1652252120000|2022-05-11 06:55:20|2794.8|2788.8|2794.8|2788.8|2795|2789|2794.8|2788.8|3
1652252130000|2022-05-11 06:55:30|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|2
1652252140000|2022-05-11 06:55:40|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1652252150000|2022-05-11 06:55:50|2794|2788|2794|2788|2794.3|2788.3|2794|2788|3
1652252190000|2022-05-11 06:56:30|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652252200000|2022-05-11 06:56:40|2793.5|2787.5|2793|2787|2793.5|2787.5|2792|2786|8
1652252210000|2022-05-11 06:56:50|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1652252250000|2022-05-11 06:57:30|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1652252280000|2022-05-11 06:58:00|2792.3|2786.3|2792.8|2786.8|2792.8|2786.8|2792.3|2786.3|3
1652252290000|2022-05-11 06:58:10|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1652252300000|2022-05-11 06:58:20|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1652252320000|2022-05-11 06:58:40|2793|2787|2795.3|2789.3|2795.5|2789.5|2793|2787|5
1652252330000|2022-05-11 06:58:50|2795.5|2789.5|2796|2790|2796.3|2790.3|2795.5|2789.5|3
1652252340000|2022-05-11 06:59:00|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1652252350000|2022-05-11 06:59:10|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|2
1652252360000|2022-05-11 06:59:20|2795.8|2789.8|2798|2792|2798.3|2792.3|2795.8|2789.8|9
1652252370000|2022-05-11 06:59:30|2797.3|2791.3|2800.8|2794.8|2800.8|2794.8|2797.3|2791.3|9
1652252380000|2022-05-11 06:59:40|2801|2795|2806.3|2800.3|2806.3|2800.3|2801|2795|20
1652252390000|2022-05-11 06:59:50|2806|2800|2809|2803|2809|2803|2806|2800|9
1652252400000|2022-05-11 07:00:00|2812.1|2806.1|2803.1|2797.1|2812.1|2806.1|2803.1|2797.1|18
1652252410000|2022-05-11 07:00:10|2802.4|2796.4|2801.5|2795.5|2802.4|2796.4|2801.3|2795.3|6
1652252420000|2022-05-11 07:00:20|2802.8|2796.8|2801.4|2795.4|2802.8|2796.8|2801.4|2795.4|2
1652252430000|2022-05-11 07:00:30|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1652252440000|2022-05-11 07:00:40|2801|2795|2798.1|2792.1|2801|2795|2798.1|2792.1|3
1652252450000|2022-05-11 07:00:50|2796.4|2790.4|2794.9|2788.9|2796.4|2790.4|2794.9|2788.9|4
1652252460000|2022-05-11 07:01:00|2794.6|2788.6|2795.9|2789.9|2796.6|2790.6|2794.6|2788.6|9
1652252470000|2022-05-11 07:01:10|2796.4|2790.4|2799.4|2793.4|2799.4|2793.4|2796.4|2790.4|5
1652252480000|2022-05-11 07:01:20|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1652252500000|2022-05-11 07:01:40|2798.8|2792.8|2798.6|2792.6|2798.8|2792.8|2798.6|2792.6|2
1652252510000|2022-05-11 07:01:50|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1652252520000|2022-05-11 07:02:00|2799.4|2793.4|2799|2793|2799.4|2793.4|2798.9|2792.9|5
1652252530000|2022-05-11 07:02:10|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1652252550000|2022-05-11 07:02:30|2799.5|2793.5|2801.8|2795.8|2801.8|2795.8|2799.5|2793.5|5
1652252570000|2022-05-11 07:02:50|2801.5|2795.5|2800|2794|2801.5|2795.5|2800|2794|3
1652252580000|2022-05-11 07:03:00|2799.3|2793.3|2797.5|2791.5|2799.3|2793.3|2797.5|2791.5|2
1652252590000|2022-05-11 07:03:10|2796.8|2790.8|2796|2790|2796.8|2790.8|2796|2790|2
1652252600000|2022-05-11 07:03:20|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652252610000|2022-05-11 07:03:30|2796|2790|2796|2790|2796|2790|2796|2790|1
1652252620000|2022-05-11 07:03:40|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1652252650000|2022-05-11 07:04:10|2796.8|2790.8|2797.3|2791.3|2797.5|2791.5|2796.8|2790.8|5
1652252660000|2022-05-11 07:04:20|2797|2791|2797.5|2791.5|2797.5|2791.5|2797|2791|8
1652252670000|2022-05-11 07:04:30|2797.3|2791.3|2797|2791|2797.3|2791.3|2797|2791|2
1652252680000|2022-05-11 07:04:40|2796.8|2790.8|2798.5|2792.5|2798.5|2792.5|2796.8|2790.8|3
1652252690000|2022-05-11 07:04:50|2799|2793|2798.5|2792.5|2799|2793|2798.5|2792.5|3
1652252800000|2022-05-11 07:06:40|2798|2792|2797.8|2791.8|2798.3|2792.3|2797.8|2791.8|3
1652252820000|2022-05-11 07:07:00|2797.3|2791.3|2797.3|2791.3|2797.5|2791.5|2796.8|2790.8|6
1652252830000|2022-05-11 07:07:10|2797|2791|2799|2793|2799|2793|2797|2791|8
1652252840000|2022-05-11 07:07:20|2798.8|2792.8|2797|2791|2798.8|2792.8|2797|2791|8
1652252870000|2022-05-11 07:07:50|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|4
1652252880000|2022-05-11 07:08:00|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1652252890000|2022-05-11 07:08:10|2797|2791|2797|2791|2797|2791|2796.5|2790.5|6
1652252900000|2022-05-11 07:08:20|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1652252910000|2022-05-11 07:08:30|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652252930000|2022-05-11 07:08:50|2796.3|2790.3|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|3
1652252940000|2022-05-11 07:09:00|2796|2790|2796.3|2790.3|2796.3|2790.3|2795.3|2789.3|8
1652252950000|2022-05-11 07:09:10|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.3|2790.3|4
1652252970000|2022-05-11 07:09:30|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2796|2790|9
1652252980000|2022-05-11 07:09:40|2796|2790|2797|2791|2797|2791|2796|2790|4
1652252990000|2022-05-11 07:09:50|2796.8|2790.8|2796.8|2790.8|2797|2791|2796.5|2790.5|5
1652253000000|2022-05-11 07:10:00|2797|2791|2798.8|2792.8|2798.8|2792.8|2797|2791|5
1652253020000|2022-05-11 07:10:20|2798.5|2792.5|2798.8|2792.8|2798.8|2792.8|2798.5|2792.5|2
1652253040000|2022-05-11 07:10:40|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1652253050000|2022-05-11 07:10:50|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1652253060000|2022-05-11 07:11:00|2798|2792|2798.3|2792.3|2798.3|2792.3|2798|2792|2
1652253070000|2022-05-11 07:11:10|2798|2792|2798|2792|2798|2792|2798|2792|1
1652253090000|2022-05-11 07:11:30|2797.8|2791.8|2798.3|2792.3|2798.3|2792.3|2797.5|2791.5|4
1652253100000|2022-05-11 07:11:40|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1652253120000|2022-05-11 07:12:00|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|2
1652253140000|2022-05-11 07:12:20|2797.8|2791.8|2797|2791|2797.8|2791.8|2797|2791|2
1652253180000|2022-05-11 07:13:00|2796.5|2790.5|2795.5|2789.5|2796.5|2790.5|2795.5|2789.5|4
1652253240000|2022-05-11 07:14:00|2795.3|2789.3|2793.3|2787.3|2795.3|2789.3|2793.3|2787.3|3
1652253250000|2022-05-11 07:14:10|2793|2787|2793|2787|2793|2787|2793|2787|1
1652253260000|2022-05-11 07:14:20|2793.3|2787.3|2793.8|2787.8|2793.8|2787.8|2793.3|2787.3|2
1652253270000|2022-05-11 07:14:30|2794|2788|2795.3|2789.3|2795.3|2789.3|2794|2788|4
1652253280000|2022-05-11 07:14:40|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652253290000|2022-05-11 07:14:50|2795.3|2789.3|2796|2790|2796|2790|2795.3|2789.3|6
1652253300000|2022-05-11 07:15:00|2795.8|2789.8|2794|2788|2795.8|2789.8|2794|2788|4
1652253310000|2022-05-11 07:15:10|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|2
1652253330000|2022-05-11 07:15:30|2792.8|2786.8|2792.3|2786.3|2792.8|2786.8|2792.3|2786.3|2
1652253340000|2022-05-11 07:15:40|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1652253360000|2022-05-11 07:16:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652253380000|2022-05-11 07:16:20|2792|2786|2792|2786|2792|2786|2792|2786|1
1652253400000|2022-05-11 07:16:40|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|2
1652253410000|2022-05-11 07:16:50|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1652253420000|2022-05-11 07:17:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652253430000|2022-05-11 07:17:10|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794|2788|5
1652253440000|2022-05-11 07:17:20|2794|2788|2794|2788|2794|2788|2794|2788|1
1652253450000|2022-05-11 07:17:30|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652253460000|2022-05-11 07:17:40|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652253480000|2022-05-11 07:18:00|2794|2788|2793.5|2787.5|2794|2788|2792.3|2786.3|5
1652253490000|2022-05-11 07:18:10|2793.8|2787.8|2793|2787|2793.8|2787.8|2793|2787|8
1652253500000|2022-05-11 07:18:20|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652253510000|2022-05-11 07:18:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|3
1652253530000|2022-05-11 07:18:50|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1652253540000|2022-05-11 07:19:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1652253560000|2022-05-11 07:19:20|2791.8|2785.8|2791.8|2785.8|2792|2786|2791.8|2785.8|3
1652253580000|2022-05-11 07:19:40|2791.5|2785.5|2792|2786|2792|2786|2791.5|2785.5|2
1652253590000|2022-05-11 07:19:50|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1652253620000|2022-05-11 07:20:20|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|4
1652253640000|2022-05-11 07:20:40|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1652253650000|2022-05-11 07:20:50|2791.5|2785.5|2790.8|2784.8|2791.5|2785.5|2790.8|2784.8|2
1652253670000|2022-05-11 07:21:10|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652253680000|2022-05-11 07:21:20|2790.3|2784.3|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|3
1652253690000|2022-05-11 07:21:30|2790|2784|2789.5|2783.5|2790|2784|2788.5|2782.5|9
1652253700000|2022-05-11 07:21:40|2789.3|2783.3|2788.5|2782.5|2789.3|2783.3|2788.5|2782.5|2
1652253750000|2022-05-11 07:22:30|2788.3|2782.3|2786.8|2780.8|2788.3|2782.3|2786.8|2780.8|5
1652253780000|2022-05-11 07:23:00|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785.5|2779.5|4
1652253790000|2022-05-11 07:23:10|2785.3|2779.3|2787|2781|2787|2781|2785.3|2779.3|7
1652253820000|2022-05-11 07:23:40|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1652253830000|2022-05-11 07:23:50|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1652253840000|2022-05-11 07:24:00|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|5
1652253850000|2022-05-11 07:24:10|2785|2779|2784.3|2778.3|2785|2779|2783.8|2777.8|4
1652253860000|2022-05-11 07:24:20|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|2
1652253870000|2022-05-11 07:24:30|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783|2777|4
1652253880000|2022-05-11 07:24:40|2783.3|2777.3|2784.5|2778.5|2784.5|2778.5|2783.3|2777.3|2
1652253890000|2022-05-11 07:24:50|2784.3|2778.3|2784|2778|2784.5|2778.5|2784|2778|3
1652253900000|2022-05-11 07:25:00|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|3
1652253910000|2022-05-11 07:25:10|2781.5|2775.5|2779.3|2773.3|2781.5|2775.5|2779.3|2773.3|7
1652253920000|2022-05-11 07:25:20|2779|2773|2778.8|2772.8|2779.3|2773.3|2778.3|2772.3|6
1652253930000|2022-05-11 07:25:30|2778.5|2772.5|2779|2773|2779|2773|2778|2772|10
1652253940000|2022-05-11 07:25:40|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2779.8|2773.8|4
1652253950000|2022-05-11 07:25:50|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780|2774|5
1652253960000|2022-05-11 07:26:00|2780|2774|2778.8|2772.8|2780.3|2774.3|2778.5|2772.5|9
1652253970000|2022-05-11 07:26:10|2779|2773|2779|2773|2779|2773|2779|2773|1
1652253980000|2022-05-11 07:26:20|2779.8|2773.8|2783.5|2777.5|2783.5|2777.5|2779.8|2773.8|6
1652253990000|2022-05-11 07:26:30|2783.8|2777.8|2783|2777|2784.3|2778.3|2783|2777|6
1652254000000|2022-05-11 07:26:40|2782.5|2776.5|2784|2778|2784|2778|2782.5|2776.5|5
1652254010000|2022-05-11 07:26:50|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784|2778|3
1652254040000|2022-05-11 07:27:20|2784|2778|2783.3|2777.3|2784|2778|2783|2777|3
1652254050000|2022-05-11 07:27:30|2783.5|2777.5|2784.3|2778.3|2784.3|2778.3|2783.5|2777.5|2
1652254070000|2022-05-11 07:27:50|2784|2778|2783.5|2777.5|2784|2778|2783.5|2777.5|3
1652254080000|2022-05-11 07:28:00|2783.3|2777.3|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|3
1652254090000|2022-05-11 07:28:10|2783.5|2777.5|2784.5|2778.5|2784.5|2778.5|2783.5|2777.5|3
1652254150000|2022-05-11 07:29:10|2785.5|2779.5|2786|2780|2788|2782|2785.5|2779.5|6
1652254200000|2022-05-11 07:30:00|2786.5|2780.5|2789|2783|2789|2783|2786.5|2780.5|3
1652254210000|2022-05-11 07:30:10|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1652254220000|2022-05-11 07:30:20|2790|2784|2790.3|2784.3|2790.3|2784.3|2790|2784|2
1652254270000|2022-05-11 07:31:10|2790|2784|2789.5|2783.5|2790|2784|2789.5|2783.5|2
1652254280000|2022-05-11 07:31:20|2789.8|2783.8|2789.8|2783.8|2790|2784|2789.5|2783.5|5
1652254290000|2022-05-11 07:31:30|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1652254300000|2022-05-11 07:31:40|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1652254310000|2022-05-11 07:31:50|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789|2783|3
1652254320000|2022-05-11 07:32:00|2789|2783|2789|2783|2789|2783|2789|2783|1
1652254330000|2022-05-11 07:32:10|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|3
1652254340000|2022-05-11 07:32:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652254390000|2022-05-11 07:33:10|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652254440000|2022-05-11 07:34:00|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1652254450000|2022-05-11 07:34:10|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|4
1652254460000|2022-05-11 07:34:20|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1652254470000|2022-05-11 07:34:30|2788|2782|2785.5|2779.5|2788|2782|2785.5|2779.5|3
1652254480000|2022-05-11 07:34:40|2785.8|2779.8|2787.8|2781.8|2788|2782|2785.8|2779.8|6
1652254490000|2022-05-11 07:34:50|2788|2782|2788.3|2782.3|2788.5|2782.5|2788|2782|3
1652254500000|2022-05-11 07:35:00|2788.5|2782.5|2788|2782|2788.5|2782.5|2788|2782|5
1652254560000|2022-05-11 07:36:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652254590000|2022-05-11 07:36:30|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1652254600000|2022-05-11 07:36:40|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1652254620000|2022-05-11 07:37:00|2788.5|2782.5|2790|2784|2790|2784|2788.5|2782.5|2
1652254630000|2022-05-11 07:37:10|2790.3|2784.3|2789.8|2783.8|2790.3|2784.3|2789.8|2783.8|3
1652254640000|2022-05-11 07:37:20|2790|2784|2790.3|2784.3|2790.3|2784.3|2790|2784|4
1652254650000|2022-05-11 07:37:30|2790|2784|2790.3|2784.3|2790.3|2784.3|2790|2784|2
1652254660000|2022-05-11 07:37:40|2790|2784|2789.3|2783.3|2790|2784|2788.8|2782.8|3
1652254670000|2022-05-11 07:37:50|2789|2783|2788|2782|2789|2783|2788|2782|2
1652254680000|2022-05-11 07:38:00|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1652254710000|2022-05-11 07:38:30|2788.5|2782.5|2789.8|2783.8|2789.8|2783.8|2788.5|2782.5|2
1652254730000|2022-05-11 07:38:50|2790|2784|2791|2785|2791|2785|2790|2784|3
1652254740000|2022-05-11 07:39:00|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1652254750000|2022-05-11 07:39:10|2791.3|2785.3|2791.3|2785.3|2792|2786|2791.3|2785.3|3
1652254760000|2022-05-11 07:39:20|2791|2785|2791|2785|2791.5|2785.5|2791|2785|5
1652254770000|2022-05-11 07:39:30|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652254780000|2022-05-11 07:39:40|2791.3|2785.3|2790|2784|2791.3|2785.3|2790|2784|5
1652254820000|2022-05-11 07:40:20|2789.8|2783.8|2791|2785|2791|2785|2789.5|2783.5|6
1652254830000|2022-05-11 07:40:30|2790.8|2784.8|2789.5|2783.5|2790.8|2784.8|2789.5|2783.5|3
1652254850000|2022-05-11 07:40:50|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1652254860000|2022-05-11 07:41:00|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1652254870000|2022-05-11 07:41:10|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1652254880000|2022-05-11 07:41:20|2791|2785|2791|2785|2791|2785|2791|2785|1
1652254920000|2022-05-11 07:42:00|2791.3|2785.3|2792|2786|2795.3|2789.3|2791.3|2785.3|6
1652254930000|2022-05-11 07:42:10|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652254940000|2022-05-11 07:42:20|2791.5|2785.5|2790.8|2784.8|2791.5|2785.5|2790.8|2784.8|4
1652254950000|2022-05-11 07:42:30|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652254960000|2022-05-11 07:42:40|2790.3|2784.3|2790|2784|2790.3|2784.3|2789.8|2783.8|4
1652254970000|2022-05-11 07:42:50|2790.3|2784.3|2790.8|2784.8|2790.8|2784.8|2790.3|2784.3|2
1652254980000|2022-05-11 07:43:00|2791.3|2785.3|2790.3|2784.3|2791.8|2785.8|2790.3|2784.3|7
1652255000000|2022-05-11 07:43:20|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1652255030000|2022-05-11 07:43:50|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1652255040000|2022-05-11 07:44:00|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1652255050000|2022-05-11 07:44:10|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1652255070000|2022-05-11 07:44:30|2789|2783|2789|2783|2789|2783|2789|2783|1
1652255080000|2022-05-11 07:44:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652255090000|2022-05-11 07:44:50|2789|2783|2789|2783|2789|2783|2789|2783|1
1652255100000|2022-05-11 07:45:00|2789.3|2783.3|2788.8|2782.8|2789.3|2783.3|2788.8|2782.8|3
1652255120000|2022-05-11 07:45:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1652255130000|2022-05-11 07:45:30|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652255140000|2022-05-11 07:45:40|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652255150000|2022-05-11 07:45:50|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652255160000|2022-05-11 07:46:00|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652255170000|2022-05-11 07:46:10|2788.3|2782.3|2787|2781|2788.3|2782.3|2787|2781|3
1652255210000|2022-05-11 07:46:50|2786.5|2780.5|2785.8|2779.8|2786.5|2780.5|2785.8|2779.8|3
1652255220000|2022-05-11 07:47:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1652255250000|2022-05-11 07:47:30|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|3
1652255260000|2022-05-11 07:47:40|2785.3|2779.3|2785.6|2779.6|2786|2780|2785.3|2779.3|6
1652255270000|2022-05-11 07:47:50|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652255280000|2022-05-11 07:48:00|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1652255300000|2022-05-11 07:48:20|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652255330000|2022-05-11 07:48:50|2785|2779|2784.8|2778.8|2785.3|2779.3|2784.8|2778.8|6
1652255340000|2022-05-11 07:49:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|5
1652255350000|2022-05-11 07:49:10|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1652255360000|2022-05-11 07:49:20|2784.8|2778.8|2785.5|2779.5|2785.8|2779.8|2784.8|2778.8|4
1652255370000|2022-05-11 07:49:30|2785.8|2779.8|2784.5|2778.5|2785.8|2779.8|2784.5|2778.5|5
1652255380000|2022-05-11 07:49:40|2784.8|2778.8|2785.5|2779.5|2785.5|2779.5|2784.8|2778.8|2
1652255400000|2022-05-11 07:50:00|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1652255410000|2022-05-11 07:50:10|2785.8|2779.8|2784.3|2778.3|2785.8|2779.8|2784.3|2778.3|2
1652255420000|2022-05-11 07:50:20|2784|2778|2783.5|2777.5|2784|2778|2783.5|2777.5|3
1652255430000|2022-05-11 07:50:30|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|3
1652255440000|2022-05-11 07:50:40|2785|2779|2786.3|2780.3|2786.3|2780.3|2785|2779|2
1652255470000|2022-05-11 07:51:10|2786.5|2780.5|2787.3|2781.3|2787.8|2781.8|2786.5|2780.5|5
1652255490000|2022-05-11 07:51:30|2787.5|2781.5|2788|2782|2788|2782|2787.5|2781.5|4
1652255520000|2022-05-11 07:52:00|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1652255530000|2022-05-11 07:52:10|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652255540000|2022-05-11 07:52:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652255580000|2022-05-11 07:53:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652255600000|2022-05-11 07:53:20|2788|2782|2788|2782|2788|2782|2788|2782|1
1652255610000|2022-05-11 07:53:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1652255640000|2022-05-11 07:54:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652255670000|2022-05-11 07:54:30|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652255710000|2022-05-11 07:55:10|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1652255730000|2022-05-11 07:55:30|2788.3|2782.3|2787.5|2781.5|2788.3|2782.3|2787.5|2781.5|2
1652255740000|2022-05-11 07:55:40|2787.3|2781.3|2787|2781|2787.5|2781.5|2787|2781|4
1652255750000|2022-05-11 07:55:50|2784.8|2778.8|2784.3|2778.3|2784.8|2778.8|2784.3|2778.3|3
1652255760000|2022-05-11 07:56:00|2784|2778|2782|2776|2784.3|2778.3|2781.8|2775.8|4
1652255770000|2022-05-11 07:56:10|2781.8|2775.8|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|8
1652255780000|2022-05-11 07:56:20|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|4
1652255790000|2022-05-11 07:56:30|2782.5|2776.5|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|3
1652255800000|2022-05-11 07:56:40|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|4
1652255810000|2022-05-11 07:56:50|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1652255820000|2022-05-11 07:57:00|2782|2776|2782.5|2776.5|2782.5|2776.5|2782|2776|3
1652255830000|2022-05-11 07:57:10|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782|2776|3
1652255840000|2022-05-11 07:57:20|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1652255880000|2022-05-11 07:58:00|2782.3|2776.3|2784.5|2778.5|2784.5|2778.5|2782|2776|9
1652255890000|2022-05-11 07:58:10|2784.3|2778.3|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|3
1652255900000|2022-05-11 07:58:20|2784.5|2778.5|2783.5|2777.5|2784.5|2778.5|2783.5|2777.5|3
1652255910000|2022-05-11 07:58:30|2783.3|2777.3|2783|2777|2783.3|2777.3|2783|2777|2
1652255940000|2022-05-11 07:59:00|2781.8|2775.8|2780.3|2774.3|2781.8|2775.8|2780.3|2774.3|2
1652255950000|2022-05-11 07:59:10|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|2
1652255960000|2022-05-11 07:59:20|2780.5|2774.5|2780.8|2774.8|2780.8|2774.8|2780.5|2774.5|4
1652256000000|2022-05-11 08:00:00|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1652256010000|2022-05-11 08:00:10|2780.3|2774.3|2780|2774|2780.3|2774.3|2779.3|2773.3|8
1652256020000|2022-05-11 08:00:20|2779.8|2773.8|2782.5|2776.5|2782.5|2776.5|2779|2773|17
1652256030000|2022-05-11 08:00:30|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|3
1652256040000|2022-05-11 08:00:40|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1652256050000|2022-05-11 08:00:50|2781|2775|2779.3|2773.3|2781|2775|2778.8|2772.8|9
1652256070000|2022-05-11 08:01:10|2779.5|2773.5|2779.8|2773.8|2780.3|2774.3|2779.5|2773.5|8
1652256080000|2022-05-11 08:01:20|2781|2775|2781.3|2775.3|2781.5|2775.5|2780.5|2774.5|6
1652256090000|2022-05-11 08:01:30|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|8
1652256100000|2022-05-11 08:01:40|2781|2775|2781|2775|2781|2775|2781|2775|1
1652256110000|2022-05-11 08:01:50|2780.3|2774.3|2779.8|2773.8|2780.3|2774.3|2779.8|2773.8|3
1652256120000|2022-05-11 08:02:00|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1652256130000|2022-05-11 08:02:10|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|2
1652256140000|2022-05-11 08:02:20|2779.3|2773.3|2777.3|2771.3|2779.3|2773.3|2777|2771|4
1652256150000|2022-05-11 08:02:30|2777.5|2771.5|2778.3|2772.3|2778.3|2772.3|2777.5|2771.5|3
1652256160000|2022-05-11 08:02:40|2778|2772|2779.3|2773.3|2779.3|2773.3|2777.3|2771.3|6
1652256170000|2022-05-11 08:02:50|2779.5|2773.5|2780.8|2774.8|2780.8|2774.8|2779.5|2773.5|4
1652256180000|2022-05-11 08:03:00|2780.5|2774.5|2781|2775|2781|2775|2780.5|2774.5|6
1652256200000|2022-05-11 08:03:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1652256250000|2022-05-11 08:04:10|2781|2775|2780.3|2774.3|2781|2775|2780.3|2774.3|3
1652256280000|2022-05-11 08:04:40|2780|2774|2780|2774|2780|2774|2780|2774|1
1652256300000|2022-05-11 08:05:00|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1652256360000|2022-05-11 08:06:00|2779.5|2773.5|2776.8|2770.8|2779.5|2773.5|2776.8|2770.8|4
1652256370000|2022-05-11 08:06:10|2775.3|2769.3|2778|2772|2778.3|2772.3|2774.5|2768.5|7
1652256380000|2022-05-11 08:06:20|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1652256390000|2022-05-11 08:06:30|2779.8|2773.8|2780.3|2774.3|2780.3|2774.3|2779.8|2773.8|2
1652256400000|2022-05-11 08:06:40|2780.5|2774.5|2780.8|2774.8|2780.8|2774.8|2780.5|2774.5|2
1652256410000|2022-05-11 08:06:50|2781|2775|2781.5|2775.5|2781.8|2775.8|2781|2775|4
1652256450000|2022-05-11 08:07:30|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2780.8|2774.8|3
1652256460000|2022-05-11 08:07:40|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2779.5|2773.5|13
1652256470000|2022-05-11 08:07:50|2780.8|2774.8|2781.3|2775.3|2781.5|2775.5|2780.8|2774.8|6
1652256480000|2022-05-11 08:08:00|2781|2775|2781.5|2775.5|2781.5|2775.5|2781|2775|2
1652256490000|2022-05-11 08:08:10|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2780.8|2774.8|3
1652256510000|2022-05-11 08:08:30|2781|2775|2780.3|2774.3|2781|2775|2780.3|2774.3|2
1652256520000|2022-05-11 08:08:40|2780|2774|2780.8|2774.8|2781.3|2775.3|2780|2774|8
1652256530000|2022-05-11 08:08:50|2781|2775|2782.5|2776.5|2782.5|2776.5|2780.8|2774.8|4
1652256540000|2022-05-11 08:09:00|2782.8|2776.8|2783|2777|2784.8|2778.8|2782.8|2776.8|8
1652256550000|2022-05-11 08:09:10|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1652256560000|2022-05-11 08:09:20|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1652256570000|2022-05-11 08:09:30|2783|2777|2783|2777|2783|2777|2783|2777|1
1652256580000|2022-05-11 08:09:40|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1652256600000|2022-05-11 08:10:00|2783|2777|2784.8|2778.8|2784.8|2778.8|2783|2777|5
1652256610000|2022-05-11 08:10:10|2785.3|2779.3|2786|2780|2786|2780|2785.3|2779.3|4
1652256620000|2022-05-11 08:10:20|2786.3|2780.3|2787|2781|2787|2781|2786.3|2780.3|3
1652256630000|2022-05-11 08:10:30|2788.8|2782.8|2792.3|2786.3|2792.5|2786.5|2788.8|2782.8|7
1652256640000|2022-05-11 08:10:40|2792|2786|2790.5|2784.5|2792|2786|2790.5|2784.5|5
1652256650000|2022-05-11 08:10:50|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1652256660000|2022-05-11 08:11:00|2790.5|2784.5|2791.8|2785.8|2792.5|2786.5|2790.5|2784.5|7
1652256670000|2022-05-11 08:11:10|2792|2786|2792|2786|2792.5|2786.5|2792|2786|5
1652256680000|2022-05-11 08:11:20|2791.8|2785.8|2791.3|2785.3|2791.8|2785.8|2791.3|2785.3|3
1652256690000|2022-05-11 08:11:30|2793.3|2787.3|2791.3|2785.3|2793.5|2787.5|2791.3|2785.3|4
1652256700000|2022-05-11 08:11:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652256710000|2022-05-11 08:11:50|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1652256770000|2022-05-11 08:12:50|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1652256780000|2022-05-11 08:13:00|2791|2785|2791|2785|2791|2785|2791|2785|1
1652256800000|2022-05-11 08:13:20|2791.3|2785.3|2792.8|2786.8|2792.8|2786.8|2791.3|2785.3|4
1652256810000|2022-05-11 08:13:30|2793|2787|2797.3|2791.3|2797.5|2791.5|2792.8|2786.8|8
1652256820000|2022-05-11 08:13:40|2797|2791|2797|2791|2797|2791|2796.5|2790.5|6
1652256830000|2022-05-11 08:13:50|2797.1|2791.1|2797.3|2791.3|2797.3|2791.3|2797.1|2791.1|2
1652256840000|2022-05-11 08:14:00|2797.1|2791.1|2798.5|2792.5|2798.5|2792.5|2797.1|2791.1|5
1652256850000|2022-05-11 08:14:10|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1652256860000|2022-05-11 08:14:20|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|2
1652256880000|2022-05-11 08:14:40|2797.8|2791.8|2796|2790|2797.8|2791.8|2796|2790|7
1652256890000|2022-05-11 08:14:50|2795.8|2789.8|2795|2789|2795.8|2789.8|2795|2789|2
1652256900000|2022-05-11 08:15:00|2794.5|2788.5|2793|2787|2794.5|2788.5|2792.3|2786.3|5
1652256910000|2022-05-11 08:15:10|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1652256920000|2022-05-11 08:15:20|2792.3|2786.3|2793.5|2787.5|2793.5|2787.5|2792.3|2786.3|5
1652256930000|2022-05-11 08:15:30|2794.5|2788.5|2797|2791|2797|2791|2794.5|2788.5|6
1652256940000|2022-05-11 08:15:40|2797.3|2791.3|2797|2791|2797.3|2791.3|2796.8|2790.8|3
1652256980000|2022-05-11 08:16:20|2797.3|2791.3|2798.3|2792.3|2798.3|2792.3|2797.3|2791.3|5
1652256990000|2022-05-11 08:16:30|2798|2792|2798|2792|2798|2792|2798|2792|1
1652257000000|2022-05-11 08:16:40|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1652257010000|2022-05-11 08:16:50|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1652257030000|2022-05-11 08:17:10|2797.8|2791.8|2799.3|2793.3|2799.3|2793.3|2797.8|2791.8|3
1652257050000|2022-05-11 08:17:30|2798.8|2792.8|2798.3|2792.3|2798.8|2792.8|2798.3|2792.3|2
1652257060000|2022-05-11 08:17:40|2798|2792|2798.3|2792.3|2798.5|2792.5|2798|2792|4
1652257070000|2022-05-11 08:17:50|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1652257080000|2022-05-11 08:18:00|2797.5|2791.5|2796|2790|2797.5|2791.5|2795|2789|6
1652257100000|2022-05-11 08:18:20|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1652257110000|2022-05-11 08:18:30|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1652257120000|2022-05-11 08:18:40|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|6
1652257130000|2022-05-11 08:18:50|2795|2789|2795|2789|2795|2789|2794.8|2788.8|3
1652257140000|2022-05-11 08:19:00|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1652257150000|2022-05-11 08:19:10|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|6
1652257160000|2022-05-11 08:19:20|2794|2788|2794|2788|2794|2788|2794|2788|1
1652257170000|2022-05-11 08:19:30|2794.3|2788.3|2792.8|2786.8|2794.3|2788.3|2792.8|2786.8|6
1652257180000|2022-05-11 08:19:40|2792.5|2786.5|2792|2786|2792.5|2786.5|2792|2786|3
1652257190000|2022-05-11 08:19:50|2791.8|2785.8|2791.3|2785.3|2791.8|2785.8|2791.3|2785.3|3
1652257200000|2022-05-11 08:20:00|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.3|2784.3|3
1652257210000|2022-05-11 08:20:10|2790.8|2784.8|2791.3|2785.3|2791.5|2785.5|2790.8|2784.8|3
1652257230000|2022-05-11 08:20:30|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|2
1652257240000|2022-05-11 08:20:40|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1652257250000|2022-05-11 08:20:50|2791|2785|2789.8|2783.8|2791|2785|2789.8|2783.8|5
1652257260000|2022-05-11 08:21:00|2790|2784|2789.8|2783.8|2790|2784|2789.5|2783.5|4
1652257270000|2022-05-11 08:21:10|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1652257290000|2022-05-11 08:21:30|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1652257300000|2022-05-11 08:21:40|2789.3|2783.3|2788.5|2782.5|2789.3|2783.3|2788.5|2782.5|4
1652257310000|2022-05-11 08:21:50|2788.3|2782.3|2789.5|2783.5|2789.5|2783.5|2786.8|2780.8|10
1652257320000|2022-05-11 08:22:00|2789.3|2783.3|2789.8|2783.8|2789.8|2783.8|2789.3|2783.3|2
1652257330000|2022-05-11 08:22:10|2791|2785|2791|2785|2791|2785|2791|2785|1
1652257340000|2022-05-11 08:22:20|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652257350000|2022-05-11 08:22:30|2791.8|2785.8|2791.3|2785.3|2792.3|2786.3|2791.3|2785.3|6
1652257360000|2022-05-11 08:22:40|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|3
1652257380000|2022-05-11 08:23:00|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1652257390000|2022-05-11 08:23:10|2791.5|2785.5|2794.5|2788.5|2794.8|2788.8|2791.5|2785.5|6
1652257400000|2022-05-11 08:23:20|2794.3|2788.3|2794.5|2788.5|2794.8|2788.8|2794.3|2788.3|3
1652257440000|2022-05-11 08:24:00|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652257450000|2022-05-11 08:24:10|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|2
1652257460000|2022-05-11 08:24:20|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.3|2787.3|4
1652257470000|2022-05-11 08:24:30|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652257480000|2022-05-11 08:24:40|2793.3|2787.3|2794|2788|2794|2788|2793.3|2787.3|3
1652257500000|2022-05-11 08:25:00|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652257510000|2022-05-11 08:25:10|2794.5|2788.5|2793.3|2787.3|2794.5|2788.5|2793.3|2787.3|5
1652257530000|2022-05-11 08:25:30|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1652257540000|2022-05-11 08:25:40|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1652257550000|2022-05-11 08:25:50|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652257570000|2022-05-11 08:26:10|2792.3|2786.3|2794.5|2788.5|2794.8|2788.8|2791|2785|8
1652257580000|2022-05-11 08:26:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652257590000|2022-05-11 08:26:30|2794.5|2788.5|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|5
1652257620000|2022-05-11 08:27:00|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|3
1652257630000|2022-05-11 08:27:10|2794.5|2788.5|2794|2788|2794.5|2788.5|2794|2788|2
1652257640000|2022-05-11 08:27:20|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|3
1652257650000|2022-05-11 08:27:30|2793.5|2787.5|2792.3|2786.3|2793.5|2787.5|2792.3|2786.3|3
1652257660000|2022-05-11 08:27:40|2792.5|2786.5|2791.5|2785.5|2792.5|2786.5|2791.5|2785.5|4
1652257670000|2022-05-11 08:27:50|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1652257710000|2022-05-11 08:28:30|2791|2785|2791.5|2785.5|2791.5|2785.5|2791|2785|2
1652257730000|2022-05-11 08:28:50|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|2
1652257740000|2022-05-11 08:29:00|2790.8|2784.8|2790|2784|2790.8|2784.8|2790|2784|4
1652257750000|2022-05-11 08:29:10|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1652257760000|2022-05-11 08:29:20|2789.8|2783.8|2789|2783|2789.8|2783.8|2789|2783|2
1652257770000|2022-05-11 08:29:30|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652257790000|2022-05-11 08:29:50|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652257810000|2022-05-11 08:30:10|2788.3|2782.3|2790.8|2784.8|2790.8|2784.8|2788.3|2782.3|4
1652257830000|2022-05-11 08:30:30|2790.5|2784.5|2789.8|2783.8|2790.5|2784.5|2789.8|2783.8|2
1652400120000|2022-05-13 00:02:00|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1652400130000|2022-05-13 00:02:10|2781.1|2775.1|2781.6|2775.6|2781.6|2775.6|2781.1|2775.1|2
1652400240000|2022-05-13 00:04:00|2781.8|2775.8|2782.1|2776.1|2782.4|2776.4|2781.8|2775.8|4
1652400280000|2022-05-13 00:04:40|2782.5|2776.5|2788.6|2782.6|2788.9|2782.9|2782.5|2776.5|11
1652400300000|2022-05-13 00:05:00|2788.4|2782.4|2788.3|2782.3|2788.4|2782.4|2788.3|2782.3|2
1652400320000|2022-05-13 00:05:20|2788.6|2782.6|2788.1|2782.1|2788.8|2782.8|2788.1|2782.1|4
1652400330000|2022-05-13 00:05:30|2788.4|2782.4|2788.3|2782.3|2788.4|2782.4|2788.3|2782.3|2
1652400340000|2022-05-13 00:05:40|2788.4|2782.4|2788.3|2782.3|2788.4|2782.4|2788.3|2782.3|2
1652400390000|2022-05-13 00:06:30|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|1
1652400400000|2022-05-13 00:06:40|2789.3|2783.3|2789|2783|2789.5|2783.5|2789|2783|4
1652400410000|2022-05-13 00:06:50|2789.5|2783.5|2789.8|2783.8|2790|2784|2789.5|2783.5|5
1652400420000|2022-05-13 00:07:00|2790|2784|2790.3|2784.3|2790.3|2784.3|2790|2784|2
1652400430000|2022-05-13 00:07:10|2790|2784|2786.5|2780.5|2790|2784|2786.5|2780.5|9
1652400440000|2022-05-13 00:07:20|2786.6|2780.6|2786.4|2780.4|2786.6|2780.6|2786.4|2780.4|2
1652400450000|2022-05-13 00:07:30|2785|2779|2785.4|2779.4|2785.6|2779.6|2785|2779|6
1652400460000|2022-05-13 00:07:40|2785.6|2779.6|2785.4|2779.4|2785.6|2779.6|2785.4|2779.4|2
1652400470000|2022-05-13 00:07:50|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|1
1652400480000|2022-05-13 00:08:00|2785.4|2779.4|2785.4|2779.4|2785.4|2779.4|2785.4|2779.4|1
1652400500000|2022-05-13 00:08:20|2785.6|2779.6|2785.6|2779.6|2785.9|2779.9|2785.6|2779.6|3
1652400510000|2022-05-13 00:08:30|2785.8|2779.8|2785|2779|2785.8|2779.8|2785|2779|2
1652400540000|2022-05-13 00:09:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1652400580000|2022-05-13 00:09:40|2785|2779|2786.9|2780.9|2786.9|2780.9|2785|2779|3
1652400590000|2022-05-13 00:09:50|2786.8|2780.8|2786|2780|2786.8|2780.8|2786|2780|3
1652400600000|2022-05-13 00:10:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652400610000|2022-05-13 00:10:10|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1652400700000|2022-05-13 00:11:40|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1652400720000|2022-05-13 00:12:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652400730000|2022-05-13 00:12:10|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652400740000|2022-05-13 00:12:20|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1652400790000|2022-05-13 00:13:10|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1652400810000|2022-05-13 00:13:30|2786|2780|2786|2780|2786|2780|2786|2780|1
1652400870000|2022-05-13 00:14:30|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|2
1652400880000|2022-05-13 00:14:40|2785.3|2779.3|2785|2779|2785.5|2779.5|2785|2779|4
1652400960000|2022-05-13 00:16:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652400980000|2022-05-13 00:16:20|2785|2779|2784.3|2778.3|2785|2779|2783.8|2777.8|4
1652400990000|2022-05-13 00:16:30|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|2
1652401030000|2022-05-13 00:17:10|2785|2779|2784.8|2778.8|2785|2779|2784.8|2778.8|2
1652401040000|2022-05-13 00:17:20|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1652401050000|2022-05-13 00:17:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1652401060000|2022-05-13 00:17:40|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|3
1652401080000|2022-05-13 00:18:00|2784.3|2778.3|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|3
1652401090000|2022-05-13 00:18:10|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|3
1652401100000|2022-05-13 00:18:20|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|4
1652401110000|2022-05-13 00:18:30|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|2
1652401120000|2022-05-13 00:18:40|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|2
1652401130000|2022-05-13 00:18:50|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|2
1652401140000|2022-05-13 00:19:00|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|4
1652401160000|2022-05-13 00:19:20|2784.3|2778.3|2785.5|2779.5|2785.5|2779.5|2784.3|2778.3|4
1652401170000|2022-05-13 00:19:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652401200000|2022-05-13 00:20:00|2785.5|2779.5|2785|2779|2785.5|2779.5|2784.8|2778.8|3
1652401210000|2022-05-13 00:20:10|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1652401240000|2022-05-13 00:20:40|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652401260000|2022-05-13 00:21:00|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1652401280000|2022-05-13 00:21:20|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652401290000|2022-05-13 00:21:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1652401300000|2022-05-13 00:21:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1652401320000|2022-05-13 00:22:00|2786.3|2780.3|2787.8|2781.8|2787.8|2781.8|2786.3|2780.3|2
1652401350000|2022-05-13 00:22:30|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1652401370000|2022-05-13 00:22:50|2787.3|2781.3|2787.3|2781.3|2787.5|2781.5|2787|2781|4
1652401380000|2022-05-13 00:23:00|2787|2781|2787|2781|2787.3|2781.3|2787|2781|7
1652401400000|2022-05-13 00:23:20|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1652401420000|2022-05-13 00:23:40|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1652401440000|2022-05-13 00:24:00|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|6
1652401450000|2022-05-13 00:24:10|2787|2781|2787|2781|2787.3|2781.3|2787|2781|7
1652401470000|2022-05-13 00:24:30|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1652401530000|2022-05-13 00:25:30|2786.8|2780.8|2786.3|2780.3|2786.8|2780.8|2786.3|2780.3|2
1652401550000|2022-05-13 00:25:50|2785.8|2779.8|2785.3|2779.3|2785.8|2779.8|2785.3|2779.3|2
1652401570000|2022-05-13 00:26:10|2785|2779|2785|2779|2785|2779|2785|2779|1
1652401650000|2022-05-13 00:27:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652401730000|2022-05-13 00:28:50|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652401750000|2022-05-13 00:29:10|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1652401780000|2022-05-13 00:29:40|2785.8|2779.8|2788|2782|2788|2782|2785.8|2779.8|2
1652401790000|2022-05-13 00:29:50|2787.5|2781.5|2787|2781|2787.8|2781.8|2787|2781|4
1652401800000|2022-05-13 00:30:00|2787.3|2781.3|2786.8|2780.8|2787.3|2781.3|2786.5|2780.5|8
1652401810000|2022-05-13 00:30:10|2786.5|2780.5|2787.4|2781.4|2787.4|2781.4|2786.5|2780.5|10
1652401820000|2022-05-13 00:30:20|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1652401880000|2022-05-13 00:31:20|2788.5|2782.5|2788.5|2782.5|2789|2783|2788.5|2782.5|7
1652401890000|2022-05-13 00:31:30|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652401940000|2022-05-13 00:32:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652402000000|2022-05-13 00:33:20|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|7
1652402010000|2022-05-13 00:33:30|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|3
1652402020000|2022-05-13 00:33:40|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|5
1652402030000|2022-05-13 00:33:50|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|5
1652402040000|2022-05-13 00:34:00|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1652402320000|2022-05-13 00:38:40|2787.5|2781.5|2786.6|2780.6|2787.5|2781.5|2786.6|2780.6|2
1652402330000|2022-05-13 00:38:50|2786|2780|2786|2780|2786|2780|2786|2780|1
1652402340000|2022-05-13 00:39:00|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1652402350000|2022-05-13 00:39:10|2786|2780|2787.5|2781.5|2787.5|2781.5|2786|2780|2
1652402360000|2022-05-13 00:39:20|2787.3|2781.3|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|7
1652402370000|2022-05-13 00:39:30|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|4
1652402380000|2022-05-13 00:39:40|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1652402400000|2022-05-13 00:40:00|2787.5|2781.5|2787|2781|2787.5|2781.5|2787|2781|2
1652402430000|2022-05-13 00:40:30|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1652402440000|2022-05-13 00:40:40|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1652402450000|2022-05-13 00:40:50|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1652402490000|2022-05-13 00:41:30|2787|2781|2787|2781|2787|2781|2786.8|2780.8|3
1652402510000|2022-05-13 00:41:50|2787.3|2781.3|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|2
1652402520000|2022-05-13 00:42:00|2788.3|2782.3|2789.5|2783.5|2789.5|2783.5|2788.3|2782.3|4
1652402570000|2022-05-13 00:42:50|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1652402690000|2022-05-13 00:44:50|2789|2783|2788.3|2782.3|2789|2783|2788.3|2782.3|3
1652402700000|2022-05-13 00:45:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1652402730000|2022-05-13 00:45:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1652402740000|2022-05-13 00:45:40|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1652402780000|2022-05-13 00:46:20|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1652402910000|2022-05-13 00:48:30|2786.3|2780.3|2785.5|2779.5|2786.3|2780.3|2785.5|2779.5|2
1652402980000|2022-05-13 00:49:40|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1652403070000|2022-05-13 00:51:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1652403160000|2022-05-13 00:52:40|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1652403240000|2022-05-13 00:54:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1652403260000|2022-05-13 00:54:20|2785|2779|2785|2779|2785|2779|2785|2779|1
1652403270000|2022-05-13 00:54:30|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1652403290000|2022-05-13 00:54:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652403380000|2022-05-13 00:56:20|2785|2779|2785|2779|2785|2779|2785|2779|1
1652403390000|2022-05-13 00:56:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652403440000|2022-05-13 00:57:20|2785|2779|2784.8|2778.8|2785|2779|2784.8|2778.8|2
1652403460000|2022-05-13 00:57:40|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1652403510000|2022-05-13 00:58:30|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1652403540000|2022-05-13 00:59:00|2782.8|2776.8|2780.8|2774.8|2782.8|2776.8|2780.8|2774.8|6
1652403550000|2022-05-13 00:59:10|2781.3|2775.3|2781|2775|2781.3|2775.3|2780.8|2774.8|4
1652403560000|2022-05-13 00:59:20|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2780.8|2774.8|4
1652403570000|2022-05-13 00:59:30|2780|2774|2779.3|2773.3|2780|2774|2778.8|2772.8|4
1652403580000|2022-05-13 00:59:40|2778.5|2772.5|2779.5|2773.5|2779.8|2773.8|2778.5|2772.5|3
1652403600000|2022-05-13 01:00:00|2779.8|2773.8|2782.5|2776.5|2782.5|2776.5|2779.3|2773.3|9
1652403610000|2022-05-13 01:00:10|2782.8|2776.8|2783.3|2777.3|2783.3|2777.3|2782.3|2776.3|9
1652403620000|2022-05-13 01:00:20|2783.5|2777.5|2783.5|2777.5|2783.8|2777.8|2783.3|2777.3|6
1652403630000|2022-05-13 01:00:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1652403640000|2022-05-13 01:00:40|2785|2779|2783.8|2777.8|2785|2779|2783|2777|6
1652403650000|2022-05-13 01:00:50|2784.3|2778.3|2784|2778|2784.5|2778.5|2784|2778|6
1652403660000|2022-05-13 01:01:00|2782.8|2776.8|2781.5|2775.5|2783|2777|2781.5|2775.5|6
1652403670000|2022-05-13 01:01:10|2782|2776|2782.1|2776.1|2782.3|2776.3|2781.3|2775.3|6
1652403680000|2022-05-13 01:01:20|2781.6|2775.6|2782.9|2776.9|2784.6|2778.6|2781.6|2775.6|9
1652403690000|2022-05-13 01:01:30|2782.8|2776.8|2783.4|2777.4|2783.8|2777.8|2782.8|2776.8|6
1652403700000|2022-05-13 01:01:40|2783.6|2777.6|2783.4|2777.4|2783.9|2777.9|2783.4|2777.4|6
1652403710000|2022-05-13 01:01:50|2783.6|2777.6|2784.1|2778.1|2784.1|2778.1|2783.6|2777.6|3
1652403720000|2022-05-13 01:02:00|2784.5|2778.5|2785.3|2779.3|2785.6|2779.6|2784.5|2778.5|5
1652403730000|2022-05-13 01:02:10|2785.5|2779.5|2787|2780.8|2787|2780.8|2785|2779|4
1652403740000|2022-05-13 01:02:20|2788.5|2782.5|2789.1|2783.1|2789.1|2783.1|2788.5|2782.5|3
1652403750000|2022-05-13 01:02:30|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|1
1652403780000|2022-05-13 01:03:00|2788.8|2782.8|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|3
1652403820000|2022-05-13 01:03:40|2790.5|2784.5|2791|2785|2791|2785|2790.5|2784.5|2
1652403840000|2022-05-13 01:04:00|2791.3|2785.3|2791.5|2785.5|2791.8|2785.8|2791.3|2785.3|4
1652403850000|2022-05-13 01:04:10|2791.8|2785.8|2789.5|2783.5|2791.8|2785.8|2789.5|2783.5|4
1652403860000|2022-05-13 01:04:20|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1652403870000|2022-05-13 01:04:30|2788.5|2782.5|2787|2781|2788.5|2782.5|2787|2781|6
1652403880000|2022-05-13 01:04:40|2787.3|2781.3|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|5
1652403890000|2022-05-13 01:04:50|2787|2781|2785.8|2779.8|2787.3|2781.3|2785.5|2779.5|9
1652403910000|2022-05-13 01:05:10|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|6
1652403920000|2022-05-13 01:05:20|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|4
1652403930000|2022-05-13 01:05:30|2786|2780|2787|2781|2787|2781|2783.8|2777.8|9
1652403940000|2022-05-13 01:05:40|2786.9|2780.9|2787.4|2781.4|2787.6|2781.6|2786.9|2780.9|4
1652403950000|2022-05-13 01:05:50|2787.5|2781.5|2788.5|2782.5|2788.5|2782.5|2787.5|2781.5|5
1652403960000|2022-05-13 01:06:00|2789.1|2783.1|2789.3|2783.3|2789.3|2783.3|2789.1|2783.1|2
1652403970000|2022-05-13 01:06:10|2789|2783|2787.8|2781.8|2789|2783|2787.8|2781.8|2
1652404000000|2022-05-13 01:06:40|2787.5|2781.5|2787.8|2781.8|2788.3|2782.3|2787.5|2781.5|10
1652404010000|2022-05-13 01:06:50|2788|2782|2788.3|2782.3|2788.3|2782.3|2787.8|2781.8|4
1652404040000|2022-05-13 01:07:20|2787.8|2781.8|2787.8|2781.8|2788|2782|2787.8|2781.8|3
1652404070000|2022-05-13 01:07:50|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1652404110000|2022-05-13 01:08:30|2787.3|2781.3|2786.3|2780.3|2787.3|2781.3|2786.3|2780.3|2
1652404130000|2022-05-13 01:08:50|2786.5|2780.5|2785|2779|2786.5|2780.5|2785|2779|4
1652404140000|2022-05-13 01:09:00|2784.8|2778.8|2784.3|2778.3|2784.8|2778.8|2784.3|2778.3|2
1652404170000|2022-05-13 01:09:30|2784.5|2778.5|2786.5|2780.5|2787.3|2781.3|2784.5|2778.5|11
1652404180000|2022-05-13 01:09:40|2786.8|2780.8|2788.4|2782.4|2789.6|2783.6|2786.5|2780.5|10
1652404190000|2022-05-13 01:09:50|2788.6|2782.6|2789.4|2783.4|2789.4|2783.4|2788.6|2782.6|2
1652404200000|2022-05-13 01:10:00|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1652404220000|2022-05-13 01:10:20|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652404400000|2022-05-13 01:13:20|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1652404410000|2022-05-13 01:13:30|2789.5|2783.5|2790.8|2784.8|2790.8|2784.8|2789.5|2783.5|3
1652404420000|2022-05-13 01:13:40|2791|2785|2791|2785|2791|2785|2791|2785|1
1652404440000|2022-05-13 01:14:00|2791.3|2785.3|2792.5|2786.5|2792.8|2786.8|2791.3|2785.3|8
1652404450000|2022-05-13 01:14:10|2793.8|2787.8|2794.8|2788.8|2794.8|2788.8|2793.8|2787.8|2
1652404460000|2022-05-13 01:14:20|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652404470000|2022-05-13 01:14:30|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1652404480000|2022-05-13 01:14:40|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|3
1652404500000|2022-05-13 01:15:00|2794.5|2788.5|2793.3|2787.3|2794.5|2788.5|2793.3|2787.3|6
1652404530000|2022-05-13 01:15:30|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652404560000|2022-05-13 01:16:00|2793.3|2787.3|2792.8|2786.8|2793.3|2787.3|2792.8|2786.8|4
1652404570000|2022-05-13 01:16:10|2793|2787|2793.5|2787.5|2793.5|2787.5|2793|2787|2
1652404580000|2022-05-13 01:16:20|2793.3|2787.3|2793|2787|2793.3|2787.3|2792.8|2786.8|5
1652404590000|2022-05-13 01:16:30|2792.8|2786.8|2793.5|2787.5|2793.5|2787.5|2792.8|2786.8|4
1652404620000|2022-05-13 01:17:00|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652404640000|2022-05-13 01:17:20|2793.5|2787.5|2793.8|2787.8|2794|2788|2793.5|2787.5|3
1652404650000|2022-05-13 01:17:30|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1652404660000|2022-05-13 01:17:40|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1652404670000|2022-05-13 01:17:50|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652404680000|2022-05-13 01:18:00|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|2
1652404710000|2022-05-13 01:18:30|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|2
1652404740000|2022-05-13 01:19:00|2793.3|2787.3|2792.8|2786.8|2793.3|2787.3|2792.5|2786.5|3
1652404750000|2022-05-13 01:19:10|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|2
1652404760000|2022-05-13 01:19:20|2793|2787|2793|2787|2793|2787|2793|2787|1
1652404780000|2022-05-13 01:19:40|2792.8|2786.8|2793|2787|2793|2787|2792.8|2786.8|4
1652404820000|2022-05-13 01:20:20|2793.3|2787.3|2794.3|2788.3|2794.3|2788.3|2793.3|2787.3|2
1652404830000|2022-05-13 01:20:30|2794|2788|2794|2788|2794|2788|2794|2788|1
1652404850000|2022-05-13 01:20:50|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.3|2787.3|3
1652404860000|2022-05-13 01:21:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652404870000|2022-05-13 01:21:10|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652404890000|2022-05-13 01:21:30|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652405090000|2022-05-13 01:24:50|2795.5|2789.5|2796.5|2790.5|2796.5|2790.5|2795|2789|4
1652405100000|2022-05-13 01:25:00|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1652405120000|2022-05-13 01:25:20|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|3
1652405140000|2022-05-13 01:25:40|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1652405170000|2022-05-13 01:26:10|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|4
1652405180000|2022-05-13 01:26:20|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1652405190000|2022-05-13 01:26:30|2795.3|2789.3|2795.5|2789.5|2795.5|2789.5|2795|2789|3
1652405200000|2022-05-13 01:26:40|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652405240000|2022-05-13 01:27:20|2794.5|2788.5|2793.3|2787.3|2794.5|2788.5|2793.3|2787.3|2
1652405250000|2022-05-13 01:27:30|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1652405270000|2022-05-13 01:27:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1652405320000|2022-05-13 01:28:40|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652405330000|2022-05-13 01:28:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1652405350000|2022-05-13 01:29:10|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652405360000|2022-05-13 01:29:20|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652405380000|2022-05-13 01:29:40|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652405390000|2022-05-13 01:29:50|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1652405400000|2022-05-13 01:30:00|2793|2787|2792.8|2786.8|2793|2787|2792.5|2786.5|4
1652405430000|2022-05-13 01:30:30|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|2
1652405460000|2022-05-13 01:31:00|2791.8|2785.8|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|2
1652405470000|2022-05-13 01:31:10|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652405480000|2022-05-13 01:31:20|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792.5|2786.5|2
1652405510000|2022-05-13 01:31:50|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652405520000|2022-05-13 01:32:00|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652405530000|2022-05-13 01:32:10|2793|2787|2792.5|2786.5|2793|2787|2792.5|2786.5|3
1652405540000|2022-05-13 01:32:20|2792.3|2786.3|2790.8|2784.8|2792.5|2786.5|2790.8|2784.8|5
1652405560000|2022-05-13 01:32:40|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1652405570000|2022-05-13 01:32:50|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1652405580000|2022-05-13 01:33:00|2789.8|2783.8|2789|2783|2789.8|2783.8|2789|2783|4
1652405600000|2022-05-13 01:33:20|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1652405610000|2022-05-13 01:33:30|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|6
1652405620000|2022-05-13 01:33:40|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1652405640000|2022-05-13 01:34:00|2787.5|2781.5|2786|2780|2787.5|2781.5|2786|2780|3
1652405660000|2022-05-13 01:34:20|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1652405700000|2022-05-13 01:35:00|2786|2780|2786.3|2780.3|2786.8|2780.8|2786|2780|3
1652405710000|2022-05-13 01:35:10|2786.5|2780.5|2786.3|2780.3|2786.8|2780.8|2786.3|2780.3|4
1652405720000|2022-05-13 01:35:20|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1652405730000|2022-05-13 01:35:30|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1652405780000|2022-05-13 01:36:20|2785.8|2779.8|2785.3|2779.3|2785.8|2779.8|2785.3|2779.3|2
1652405820000|2022-05-13 01:37:00|2785|2779|2783|2777|2785|2779|2783|2777|5
1652405830000|2022-05-13 01:37:10|2782.3|2776.3|2780.8|2774.8|2783|2777|2780.8|2774.8|9
1652405840000|2022-05-13 01:37:20|2781.5|2775.5|2782.5|2776.5|2782.5|2776.5|2781.5|2775.5|5
1652405850000|2022-05-13 01:37:30|2782.3|2776.3|2781.8|2775.8|2782.5|2776.5|2781.8|2775.8|6
1652405860000|2022-05-13 01:37:40|2782|2776|2782|2776|2782.5|2776.5|2782|2776|4
1652405870000|2022-05-13 01:37:50|2782.3|2776.3|2781|2775|2782.3|2776.3|2781|2775|9
1652405880000|2022-05-13 01:38:00|2781.3|2775.3|2781|2775|2781.5|2775.5|2781|2775|4
1652405890000|2022-05-13 01:38:10|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1652405940000|2022-05-13 01:39:00|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|4
1652405950000|2022-05-13 01:39:10|2781.5|2775.5|2780.8|2774.8|2781.8|2775.8|2780.8|2774.8|5
1652405960000|2022-05-13 01:39:20|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|4
1652405970000|2022-05-13 01:39:30|2781|2775|2779.8|2773.8|2781|2775|2779.8|2773.8|5
1652405980000|2022-05-13 01:39:40|2780|2774|2780.8|2774.8|2780.8|2774.8|2780|2774|6
1652405990000|2022-05-13 01:39:50|2781|2775|2780.3|2774.3|2781|2775|2780.3|2774.3|2
1652406000000|2022-05-13 01:40:00|2780.5|2774.5|2781|2775|2781|2775|2779.8|2773.8|6
1652406010000|2022-05-13 01:40:10|2780.3|2774.3|2780.8|2774.8|2781.3|2775.3|2780.3|2774.3|5
1652406020000|2022-05-13 01:40:20|2781|2775|2780.8|2774.8|2781|2775|2780.5|2774.5|4
1652406030000|2022-05-13 01:40:30|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2780.5|2774.5|5
1652406040000|2022-05-13 01:40:40|2781|2775|2780.3|2774.3|2781.3|2775.3|2780.3|2774.3|3
1652406050000|2022-05-13 01:40:50|2780.1|2774.1|2780.3|2774.3|2780.5|2774.5|2780.1|2774.1|3
1652406060000|2022-05-13 01:41:00|2779.8|2773.8|2779.8|2773.8|2780|2774|2779.8|2773.8|3
1652406080000|2022-05-13 01:41:20|2780|2774|2780|2774|2780|2774|2780|2774|1
1652406150000|2022-05-13 01:42:30|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1652406160000|2022-05-13 01:42:40|2780|2774|2780|2774|2780|2774|2780|2774|1
1652406190000|2022-05-13 01:43:10|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1652406250000|2022-05-13 01:44:10|2779.5|2773.5|2778.8|2772.8|2779.5|2773.5|2778.5|2772.5|6
1652406260000|2022-05-13 01:44:20|2778.5|2772.5|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|2
1652406270000|2022-05-13 01:44:30|2778.5|2772.5|2776.3|2770.3|2778.5|2772.5|2776|2770|6
1652406290000|2022-05-13 01:44:50|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1652406300000|2022-05-13 01:45:00|2777.3|2771.3|2777|2771|2777.3|2771.3|2776.3|2770.3|4
1652406310000|2022-05-13 01:45:10|2776.3|2770.3|2776.3|2770.3|2776.5|2770.5|2776.3|2770.3|5
1652406320000|2022-05-13 01:45:20|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1652406340000|2022-05-13 01:45:40|2776.8|2770.8|2777|2771|2777|2771|2776.5|2770.5|4
1652406390000|2022-05-13 01:46:30|2777.3|2771.3|2776.5|2770.5|2777.3|2771.3|2776.5|2770.5|2
1652406450000|2022-05-13 01:47:30|2777|2771|2776.5|2770.5|2777|2771|2776.5|2770.5|3
1652406460000|2022-05-13 01:47:40|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1652406480000|2022-05-13 01:48:00|2776|2770|2776.8|2770.8|2776.8|2770.8|2775.5|2769.5|6
1652406500000|2022-05-13 01:48:20|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|2
1652406520000|2022-05-13 01:48:40|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|10
1652406530000|2022-05-13 01:48:50|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|2
1652406540000|2022-05-13 01:49:00|2777|2771|2777|2771|2777|2771|2777|2771|1
1652406550000|2022-05-13 01:49:10|2776.8|2770.8|2776.8|2770.8|2777|2771|2776.8|2770.8|5
1652406560000|2022-05-13 01:49:20|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|4
1652406570000|2022-05-13 01:49:30|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|6
1652406580000|2022-05-13 01:49:40|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777|2771|3
1652406590000|2022-05-13 01:49:50|2777|2771|2777|2771|2777.3|2771.3|2777|2771|3
1652406600000|2022-05-13 01:50:00|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777|2771|3
1652406610000|2022-05-13 01:50:10|2776.8|2770.8|2776.5|2770.5|2776.8|2770.8|2776.3|2770.3|8
1652406620000|2022-05-13 01:50:20|2776.8|2770.8|2776.3|2770.3|2776.8|2770.8|2776.3|2770.3|3
1652406680000|2022-05-13 01:51:20|2776.5|2770.5|2776.3|2770.3|2776.5|2770.5|2776.3|2770.3|2
1652406730000|2022-05-13 01:52:10|2776|2770|2776|2770|2776|2770|2776|2770|1
1652406790000|2022-05-13 01:53:10|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2774|2768|3
1652406840000|2022-05-13 01:54:00|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652406970000|2022-05-13 01:56:10|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|2
1652406990000|2022-05-13 01:56:30|2774.5|2768.5|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|3
1652407030000|2022-05-13 01:57:10|2775|2769|2775|2769|2775|2769|2775|2769|1
1652407040000|2022-05-13 01:57:20|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1652407060000|2022-05-13 01:57:40|2773|2767|2773.8|2767.8|2773.8|2767.8|2773|2767|2
1652407100000|2022-05-13 01:58:20|2774|2768|2774.3|2768.3|2774.3|2768.3|2774|2768|2
1652407150000|2022-05-13 01:59:10|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.3|2767.3|3
1652407170000|2022-05-13 01:59:30|2774|2768|2774|2768|2774|2768|2774|2768|1
1652407180000|2022-05-13 01:59:40|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|3
1652407200000|2022-05-13 02:00:00|2774|2768|2774|2768|2774|2768|2774|2768|1
1652407230000|2022-05-13 02:00:30|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774.3|2768.3|2
1652407260000|2022-05-13 02:01:00|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652407270000|2022-05-13 02:01:10|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|2
1652407320000|2022-05-13 02:02:00|2775.3|2769.3|2776.3|2770.3|2776.3|2770.3|2775.3|2769.3|5
1652407350000|2022-05-13 02:02:30|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1652407370000|2022-05-13 02:02:50|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1652407380000|2022-05-13 02:03:00|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775|2769|7
1652407430000|2022-05-13 02:03:50|2776.3|2770.3|2776.3|2770.3|2776.5|2770.5|2776.3|2770.3|3
1652407440000|2022-05-13 02:04:00|2776|2770|2776|2770|2776|2770|2776|2770|1
1652407450000|2022-05-13 02:04:10|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.5|2769.5|4
1652407460000|2022-05-13 02:04:20|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1652407500000|2022-05-13 02:05:00|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1652407540000|2022-05-13 02:05:40|2775|2769|2775|2769|2775|2769|2775|2769|1
1652407550000|2022-05-13 02:05:50|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|2
1652407610000|2022-05-13 02:06:50|2774.8|2768.8|2774|2768|2774.8|2768.8|2774|2768|3
1652407630000|2022-05-13 02:07:10|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1652407650000|2022-05-13 02:07:30|2772.5|2766.5|2771.8|2765.8|2772.5|2766.5|2771.8|2765.8|2
1652407660000|2022-05-13 02:07:40|2772|2766|2772|2766|2772|2766|2772|2766|1
1652407730000|2022-05-13 02:08:50|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652407740000|2022-05-13 02:09:00|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652407780000|2022-05-13 02:09:40|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1652407790000|2022-05-13 02:09:50|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652407800000|2022-05-13 02:10:00|2772.5|2766.5|2772.8|2766.8|2772.8|2766.8|2772.5|2766.5|2
1652407820000|2022-05-13 02:10:20|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1652407840000|2022-05-13 02:10:40|2772.8|2766.8|2773.5|2767.5|2774|2768|2772.8|2766.8|4
1652407850000|2022-05-13 02:10:50|2773.8|2767.8|2774.8|2768.8|2774.8|2768.8|2773.3|2767.3|4
1652407860000|2022-05-13 02:11:00|2774.3|2768.3|2773.5|2767.5|2774.5|2768.5|2773.5|2767.5|5
1652407870000|2022-05-13 02:11:10|2773.8|2767.8|2773.8|2767.8|2774.5|2768.5|2773.5|2767.5|6
1652407880000|2022-05-13 02:11:20|2773.5|2767.5|2774.3|2768.3|2774.3|2768.3|2773.5|2767.5|5
1652407890000|2022-05-13 02:11:30|2774.5|2768.5|2774|2768|2774.5|2768.5|2774|2768|7
1652407900000|2022-05-13 02:11:40|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1652407910000|2022-05-13 02:11:50|2774.5|2768.5|2773.8|2767.8|2774.5|2768.5|2773.8|2767.8|9
1652407920000|2022-05-13 02:12:00|2774|2768|2774.3|2768.3|2774.5|2768.5|2774|2768|5
1652407930000|2022-05-13 02:12:10|2774.5|2768.5|2773.8|2767.8|2774.5|2768.5|2773.8|2767.8|4
1652407940000|2022-05-13 02:12:20|2774|2768|2774|2768|2774|2768|2774|2768|1
1652407950000|2022-05-13 02:12:30|2774.3|2768.3|2774.3|2768.3|2774.5|2768.5|2774.3|2768.3|3
1652407960000|2022-05-13 02:12:40|2774.5|2768.5|2774.8|2768.8|2775|2769|2774|2768|8
1652407970000|2022-05-13 02:12:50|2775|2769|2775.5|2769.5|2775.5|2769.5|2774.8|2768.8|3
1652407980000|2022-05-13 02:13:00|2774.8|2768.8|2775.3|2769.3|2775.3|2769.3|2774.8|2768.8|2
1652408070000|2022-05-13 02:14:30|2775.5|2769.5|2776|2770|2776|2770|2775.5|2769.5|2
1652408080000|2022-05-13 02:14:40|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.3|2769.3|6
1652408100000|2022-05-13 02:15:00|2775|2769|2775|2769|2775|2769|2775|2769|1
1652408130000|2022-05-13 02:15:30|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1652408140000|2022-05-13 02:15:40|2775|2769|2775|2769|2775|2769|2775|2769|1
1652408160000|2022-05-13 02:16:00|2774.8|2768.8|2774.8|2768.8|2775|2769|2774.8|2768.8|3
1652408170000|2022-05-13 02:16:10|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|4
1652408180000|2022-05-13 02:16:20|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|4
1652408190000|2022-05-13 02:16:30|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|4
1652408200000|2022-05-13 02:16:40|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|4
1652408210000|2022-05-13 02:16:50|2775|2769|2774.3|2768.3|2775|2769|2774.3|2768.3|2
1652408220000|2022-05-13 02:17:00|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1652408230000|2022-05-13 02:17:10|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|8
1652408240000|2022-05-13 02:17:20|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|4
1652408250000|2022-05-13 02:17:30|2775|2769|2775|2769|2775|2769|2775|2769|1
1652408280000|2022-05-13 02:18:00|2775.5|2769.5|2775.5|2769.5|2776|2770|2775.5|2769.5|4
1652408290000|2022-05-13 02:18:10|2775.3|2769.3|2776|2770|2776|2770|2775.3|2769.3|3
1652408300000|2022-05-13 02:18:20|2776.3|2770.3|2776.8|2770.8|2776.8|2770.8|2776.3|2770.3|3
1652408350000|2022-05-13 02:19:10|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1652408360000|2022-05-13 02:19:20|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1652408410000|2022-05-13 02:20:10|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1652408440000|2022-05-13 02:20:40|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1652408450000|2022-05-13 02:20:50|2776.3|2770.3|2781|2775|2781.4|2775.4|2776.3|2770.3|6
1652408470000|2022-05-13 02:21:10|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1652408480000|2022-05-13 02:21:20|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|4
1652408510000|2022-05-13 02:21:50|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1652408520000|2022-05-13 02:22:00|2781|2775|2781|2775|2781|2775|2781|2775|1
1652408530000|2022-05-13 02:22:10|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1652408540000|2022-05-13 02:22:20|2780.3|2774.3|2781.5|2775.5|2781.5|2775.5|2780.3|2774.3|3
1652408550000|2022-05-13 02:22:30|2781.3|2775.3|2781|2775|2781.3|2775.3|2781|2775|2
1652408600000|2022-05-13 02:23:20|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1652408670000|2022-05-13 02:24:30|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2780.8|2774.8|2
1652408710000|2022-05-13 02:25:10|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1652408720000|2022-05-13 02:25:20|2781.8|2775.8|2783.5|2777.5|2783.5|2777.5|2781.8|2775.8|2
1652408730000|2022-05-13 02:25:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1652408800000|2022-05-13 02:26:40|2784|2778|2785.5|2779.5|2786|2780|2784|2778|6
1652408810000|2022-05-13 02:26:50|2785.8|2779.8|2786.5|2780.5|2786.8|2780.8|2785.5|2779.5|4
1652408820000|2022-05-13 02:27:00|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|3
1652408830000|2022-05-13 02:27:10|2787|2781|2787|2781|2787|2781|2787|2781|1
1652408870000|2022-05-13 02:27:50|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1652408880000|2022-05-13 02:28:00|2786.8|2780.8|2786|2780|2786.8|2780.8|2786|2780|3
1652409000000|2022-05-13 02:30:00|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1652409030000|2022-05-13 02:30:30|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1652409150000|2022-05-13 02:32:30|2786|2780|2786|2780|2786.3|2780.3|2786|2780|7
1652409160000|2022-05-13 02:32:40|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|4
1652409170000|2022-05-13 02:32:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786|2780|5
1652409220000|2022-05-13 02:33:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1652409230000|2022-05-13 02:33:50|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1652409250000|2022-05-13 02:34:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|3
1652409270000|2022-05-13 02:34:30|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652409290000|2022-05-13 02:34:50|2785.8|2779.8|2784.3|2778.3|2785.8|2779.8|2784.3|2778.3|8
1652409300000|2022-05-13 02:35:00|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1652409310000|2022-05-13 02:35:10|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|2
1652409350000|2022-05-13 02:35:50|2784|2778|2784|2778|2784|2778|2783|2777|3
1652409360000|2022-05-13 02:36:00|2784.3|2778.3|2784|2778|2784.3|2778.3|2784|2778|2
1652409380000|2022-05-13 02:36:20|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1652409390000|2022-05-13 02:36:30|2784|2778|2784.3|2778.3|2784.5|2778.5|2784|2778|4
1652409400000|2022-05-13 02:36:40|2784.8|2778.8|2786.5|2780.5|2788|2782|2784.8|2778.8|7
1652409410000|2022-05-13 02:36:50|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1652409450000|2022-05-13 02:37:30|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1652409460000|2022-05-13 02:37:40|2787.3|2781.3|2787.8|2781.8|2788.8|2782.8|2787.3|2781.3|5
1652409480000|2022-05-13 02:38:00|2788|2782|2788|2782|2788|2782|2788|2782|1
1652409500000|2022-05-13 02:38:20|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1652409510000|2022-05-13 02:38:30|2788|2782|2788|2782|2788|2782|2787.8|2781.8|3
1652409520000|2022-05-13 02:38:40|2787.8|2781.8|2787.8|2781.8|2788|2782|2787.8|2781.8|3
1652409530000|2022-05-13 02:38:50|2788|2782|2787.5|2781.5|2788.5|2782.5|2787.5|2781.5|6
1652409570000|2022-05-13 02:39:30|2787.3|2781.3|2786.3|2780.3|2787.3|2781.3|2786.3|2780.3|3
1652409580000|2022-05-13 02:39:40|2786.5|2780.5|2786|2780|2787|2781|2786|2780|5
1652409610000|2022-05-13 02:40:10|2785.8|2779.8|2786.3|2780.3|2786.5|2780.5|2785.8|2779.8|3
1652409640000|2022-05-13 02:40:40|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|4
1652409650000|2022-05-13 02:40:50|2786.3|2780.3|2786.5|2780.5|2787.8|2781.8|2786.3|2780.3|6
1652409660000|2022-05-13 02:41:00|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1652409680000|2022-05-13 02:41:20|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652409740000|2022-05-13 02:42:20|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1652409750000|2022-05-13 02:42:30|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1652409760000|2022-05-13 02:42:40|2787.5|2781.5|2786.8|2780.8|2787.5|2781.5|2786.8|2780.8|3
1652409770000|2022-05-13 02:42:50|2787.3|2781.3|2786.5|2780.5|2787.5|2781.5|2786.5|2780.5|3
1652409830000|2022-05-13 02:43:50|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652409850000|2022-05-13 02:44:10|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1652409860000|2022-05-13 02:44:20|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1652409880000|2022-05-13 02:44:40|2787|2781|2787|2781|2787|2781|2787|2781|1
1652409890000|2022-05-13 02:44:50|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1652409920000|2022-05-13 02:45:20|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|4
1652409930000|2022-05-13 02:45:30|2788.3|2782.3|2788|2782|2788.3|2782.3|2787.8|2781.8|6
1652409980000|2022-05-13 02:46:20|2787.8|2781.8|2788.3|2782.3|2788.5|2782.5|2787.8|2781.8|3
1652410010000|2022-05-13 02:46:50|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652410040000|2022-05-13 02:47:20|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|4
1652410070000|2022-05-13 02:47:50|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|3
1652410100000|2022-05-13 02:48:20|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652410150000|2022-05-13 02:49:10|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652410160000|2022-05-13 02:49:20|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652410280000|2022-05-13 02:51:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1652410290000|2022-05-13 02:51:30|2788.3|2782.3|2789.5|2783.5|2789.5|2783.5|2788.3|2782.3|2
1652410310000|2022-05-13 02:51:50|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1652410320000|2022-05-13 02:52:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1652410340000|2022-05-13 02:52:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1652410360000|2022-05-13 02:52:40|2790|2784|2790|2784|2790|2784|2790|2784|1
1652410390000|2022-05-13 02:53:10|2789.8|2783.8|2788.8|2782.8|2789.8|2783.8|2788.8|2782.8|3
1652410400000|2022-05-13 02:53:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1652410420000|2022-05-13 02:53:40|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|2
1652410430000|2022-05-13 02:53:50|2787.8|2781.8|2787|2781|2787.8|2781.8|2786.8|2780.8|5
1652410450000|2022-05-13 02:54:10|2786.8|2780.8|2786.3|2780.3|2786.8|2780.8|2786.3|2780.3|3
1652410470000|2022-05-13 02:54:30|2786.5|2780.5|2788.5|2782.5|2788.5|2782.5|2786.5|2780.5|2
1652410480000|2022-05-13 02:54:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652410490000|2022-05-13 02:54:50|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652410500000|2022-05-13 02:55:00|2788.5|2782.5|2789.3|2783.3|2789.3|2783.3|2788.5|2782.5|3
1652410510000|2022-05-13 02:55:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1652410520000|2022-05-13 02:55:20|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|4
1652410530000|2022-05-13 02:55:30|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1652410540000|2022-05-13 02:55:40|2790|2784|2790.3|2784.3|2790.3|2784.3|2790|2784|8
1652410550000|2022-05-13 02:55:50|2790.5|2784.5|2791|2785|2791|2785|2790.5|2784.5|2
1652410580000|2022-05-13 02:56:20|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1652410590000|2022-05-13 02:56:30|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|10
1652410600000|2022-05-13 02:56:40|2791|2785|2791|2785|2791|2785|2791|2785|1
1652410640000|2022-05-13 02:57:20|2791.5|2785.5|2790.8|2784.8|2791.5|2785.5|2790.8|2784.8|2
1652410660000|2022-05-13 02:57:40|2791.3|2785.3|2792.3|2786.3|2792.3|2786.3|2791.3|2785.3|2
1652410670000|2022-05-13 02:57:50|2792|2786|2792|2786|2792|2786|2792|2786|1
1652410750000|2022-05-13 02:59:10|2791.8|2785.8|2792.3|2786.3|2792.3|2786.3|2791.8|2785.8|2
1652410760000|2022-05-13 02:59:20|2791.5|2785.5|2792|2786|2792.3|2786.3|2791.5|2785.5|5
1652410780000|2022-05-13 02:59:40|2792.5|2786.5|2793.5|2787.5|2793.5|2787.5|2792.5|2786.5|2
1652410790000|2022-05-13 02:59:50|2792.8|2786.8|2792.3|2786.3|2793.3|2787.3|2792.3|2786.3|4
1652410800000|2022-05-13 03:00:00|2791.5|2785.5|2792.3|2786.3|2792.5|2786.5|2791.5|2785.5|8
1652410810000|2022-05-13 03:00:10|2792.5|2786.5|2792.5|2786.5|2793|2787|2792.5|2786.5|6
1652410820000|2022-05-13 03:00:20|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1652410830000|2022-05-13 03:00:30|2792.8|2786.8|2793|2787|2793.3|2787.3|2792.5|2786.5|7
1652410840000|2022-05-13 03:00:40|2793.3|2787.3|2793|2787|2793.3|2787.3|2793|2787|2
1652410850000|2022-05-13 03:00:50|2793.5|2787.5|2793.8|2787.8|2794|2788|2793.5|2787.5|3
1652410870000|2022-05-13 03:01:10|2794|2788|2794.8|2788.8|2795.3|2789.3|2794|2788|5
1652410880000|2022-05-13 03:01:20|2795|2789|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|4
1652410890000|2022-05-13 03:01:30|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652410900000|2022-05-13 03:01:40|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1652410910000|2022-05-13 03:01:50|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1652410920000|2022-05-13 03:02:00|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652410940000|2022-05-13 03:02:20|2795|2789|2794|2788|2795|2789|2794|2788|3
1652410950000|2022-05-13 03:02:30|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1652410980000|2022-05-13 03:03:00|2794.3|2788.3|2792.8|2786.8|2794.3|2788.3|2792.8|2786.8|2
1652411000000|2022-05-13 03:03:20|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|2
1652411010000|2022-05-13 03:03:30|2792|2786|2792.3|2786.3|2792.3|2786.3|2791.8|2785.8|4
1652411020000|2022-05-13 03:03:40|2792|2786|2792|2786|2792|2786|2792|2786|1
1652411030000|2022-05-13 03:03:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652411120000|2022-05-13 03:05:20|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1652411160000|2022-05-13 03:06:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1652411170000|2022-05-13 03:06:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652411180000|2022-05-13 03:06:20|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652411190000|2022-05-13 03:06:30|2792|2786|2792|2786|2792|2786|2792|2786|1
1652411200000|2022-05-13 03:06:40|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1652411230000|2022-05-13 03:07:10|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652411250000|2022-05-13 03:07:30|2793.3|2787.3|2793.8|2787.8|2794|2788|2793|2787|4
1652411260000|2022-05-13 03:07:40|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652411300000|2022-05-13 03:08:20|2793.3|2787.3|2793.5|2787.5|2793.5|2787.5|2793.3|2787.3|2
1652411340000|2022-05-13 03:09:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652411350000|2022-05-13 03:09:10|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652411400000|2022-05-13 03:10:00|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793|2787|3
1652411410000|2022-05-13 03:10:10|2793|2787|2793|2787|2793.3|2787.3|2793|2787|3
1652411420000|2022-05-13 03:10:20|2793.3|2787.3|2793|2787|2793.3|2787.3|2793|2787|2
1652411450000|2022-05-13 03:10:50|2792.8|2786.8|2793|2787|2793|2787|2792.8|2786.8|2
1652411460000|2022-05-13 03:11:00|2792.8|2786.8|2793.3|2787.3|2793.3|2787.3|2792.8|2786.8|3
1652411510000|2022-05-13 03:11:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1652411520000|2022-05-13 03:12:00|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652411530000|2022-05-13 03:12:10|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652411590000|2022-05-13 03:13:10|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652411640000|2022-05-13 03:14:00|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652411660000|2022-05-13 03:14:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652411690000|2022-05-13 03:14:50|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|2
1652411710000|2022-05-13 03:15:10|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652411740000|2022-05-13 03:15:40|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652411750000|2022-05-13 03:15:50|2793.8|2787.8|2794.3|2788.3|2794.3|2788.3|2793.8|2787.8|2
1652411760000|2022-05-13 03:16:00|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|2
1652411770000|2022-05-13 03:16:10|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652411780000|2022-05-13 03:16:20|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652411830000|2022-05-13 03:17:10|2795|2789|2795|2789|2795.3|2789.3|2794.8|2788.8|5
1652411840000|2022-05-13 03:17:20|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|4
1652411850000|2022-05-13 03:17:30|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1652411870000|2022-05-13 03:17:50|2795.3|2789.3|2795.5|2789.5|2795.5|2789.5|2795.3|2789.3|2
1652411950000|2022-05-13 03:19:10|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652411960000|2022-05-13 03:19:20|2795|2789|2795|2789|2795|2789|2795|2789|1
1652411970000|2022-05-13 03:19:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652411980000|2022-05-13 03:19:40|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652411990000|2022-05-13 03:19:50|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652412000000|2022-05-13 03:20:00|2795|2789|2794.3|2788.3|2795|2789|2794.3|2788.3|3
1652412030000|2022-05-13 03:20:30|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1652412050000|2022-05-13 03:20:50|2794.8|2788.8|2794.5|2788.5|2795|2789|2794.5|2788.5|7
1652412060000|2022-05-13 03:21:00|2794.8|2788.8|2794.5|2788.5|2795.3|2789.3|2794.5|2788.5|6
1652412070000|2022-05-13 03:21:10|2794.8|2788.8|2794.5|2788.5|2795|2789|2794.5|2788.5|5
1652412080000|2022-05-13 03:21:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652412090000|2022-05-13 03:21:30|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1652412100000|2022-05-13 03:21:40|2794.5|2788.5|2795.3|2789.3|2795.3|2789.3|2794.5|2788.5|3
1652412130000|2022-05-13 03:22:10|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652412160000|2022-05-13 03:22:40|2796|2790|2796|2790|2796|2790|2796|2790|1
1652412280000|2022-05-13 03:24:40|2796.3|2790.3|2796.5|2790.5|2796.8|2790.8|2796.3|2790.3|4
1652412310000|2022-05-13 03:25:10|2796.3|2790.3|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|3
1652412350000|2022-05-13 03:25:50|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652412360000|2022-05-13 03:26:00|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1652412370000|2022-05-13 03:26:10|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1652412380000|2022-05-13 03:26:20|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|2
1652412420000|2022-05-13 03:27:00|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|5
1652412440000|2022-05-13 03:27:20|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1652412450000|2022-05-13 03:27:30|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1652412460000|2022-05-13 03:27:40|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652412470000|2022-05-13 03:27:50|2795.3|2789.3|2794.8|2788.8|2795.3|2789.3|2794.8|2788.8|2
1652412480000|2022-05-13 03:28:00|2793.8|2787.8|2794.8|2788.8|2794.8|2788.8|2793.3|2787.3|4
1652412530000|2022-05-13 03:28:50|2795|2789|2795.3|2789.3|2795.5|2789.5|2795|2789|4
1652412560000|2022-05-13 03:29:20|2795|2789|2794.8|2788.8|2795.3|2789.3|2794.8|2788.8|5
1652412570000|2022-05-13 03:29:30|2795|2789|2795|2789|2795|2789|2794.8|2788.8|3
1652412590000|2022-05-13 03:29:50|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652412600000|2022-05-13 03:30:00|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|2
1652412630000|2022-05-13 03:30:30|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|2
1652412770000|2022-05-13 03:32:50|2793|2787|2791.3|2785|2793|2787|2791.3|2785|2
1652412780000|2022-05-13 03:33:00|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1652412810000|2022-05-13 03:33:30|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652412820000|2022-05-13 03:33:40|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1652412840000|2022-05-13 03:34:00|2790.5|2784.5|2788|2782|2790.5|2784.5|2788|2782|2
1652412850000|2022-05-13 03:34:10|2786.9|2780.9|2789.1|2783.1|2789.1|2783.1|2786.9|2780.9|6
1652412870000|2022-05-13 03:34:30|2788|2782|2787.5|2781.5|2788.3|2782.3|2787.5|2781.5|5
1652412880000|2022-05-13 03:34:40|2788|2782|2788|2782|2788|2782|2787.8|2781.8|3
1652412910000|2022-05-13 03:35:10|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1652412920000|2022-05-13 03:35:20|2788|2782|2788|2782|2788|2782|2788|2782|1
1652412940000|2022-05-13 03:35:40|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652413010000|2022-05-13 03:36:50|2788.8|2782.8|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|2
1652413110000|2022-05-13 03:38:30|2790.1|2784.1|2790.8|2784.8|2790.8|2784.8|2790.1|2784.1|2
1652413120000|2022-05-13 03:38:40|2790|2784|2790.3|2784.3|2790.3|2784.3|2790|2784|2
1652413150000|2022-05-13 03:39:10|2790.5|2784.5|2791|2785|2791|2785|2790.5|2784.5|3
1652413170000|2022-05-13 03:39:30|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1652413180000|2022-05-13 03:39:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652413200000|2022-05-13 03:40:00|2791|2785|2790.8|2784.8|2791|2785|2790.5|2784.5|4
1652413220000|2022-05-13 03:40:20|2791|2785|2790.8|2784.8|2791|2785|2790.5|2784.5|4
1652413230000|2022-05-13 03:40:30|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652413240000|2022-05-13 03:40:40|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1652413260000|2022-05-13 03:41:00|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1652413340000|2022-05-13 03:42:20|2790.8|2784.8|2790.3|2784.3|2790.8|2784.8|2790.3|2784.3|4
1652413350000|2022-05-13 03:42:30|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|3
1652413360000|2022-05-13 03:42:40|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1652413390000|2022-05-13 03:43:10|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|3
1652413400000|2022-05-13 03:43:20|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652413420000|2022-05-13 03:43:40|2790.3|2784.3|2789|2783|2790.3|2784.3|2789|2783|2
1652413980000|2022-05-13 03:53:00|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1652414020000|2022-05-13 03:53:40|2788.8|2782.8|2788|2782|2788.8|2782.8|2788|2782|2
1652414030000|2022-05-13 03:53:50|2788.8|2782.8|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|2
1652414040000|2022-05-13 03:54:00|2789|2783|2788|2782|2789|2783|2788|2782|2
1652414050000|2022-05-13 03:54:10|2788.8|2782.8|2788.3|2782.3|2789.5|2783.5|2788.3|2782.3|5
1652414070000|2022-05-13 03:54:30|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652414280000|2022-05-13 03:58:00|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652414390000|2022-05-13 03:59:50|2789|2783|2789|2783|2789|2783|2789|2783|1
1652415440000|2022-05-13 04:17:20|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1652415470000|2022-05-13 04:17:50|2789|2783|2789|2783|2789|2783|2789|2783|1
1652415560000|2022-05-13 04:19:20|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1652415580000|2022-05-13 04:19:40|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1652415620000|2022-05-13 04:20:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1652415630000|2022-05-13 04:20:30|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789|2783|5
1652415730000|2022-05-13 04:22:10|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1652415740000|2022-05-13 04:22:20|2789.5|2783.5|2790|2784|2790|2784|2789.5|2783.5|2
1652415830000|2022-05-13 04:23:50|2790.3|2784.3|2790.3|2784.3|2790.8|2784.8|2790.3|2784.3|4
1652415850000|2022-05-13 04:24:10|2791|2785|2791.5|2785.5|2791.5|2785.5|2791|2785|2
1652415870000|2022-05-13 04:24:30|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1652415880000|2022-05-13 04:24:40|2791.3|2785.3|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|3
1652415900000|2022-05-13 04:25:00|2791|2785|2790.5|2784.5|2791|2785|2790.5|2784.5|4
1652416010000|2022-05-13 04:26:50|2791|2785|2790.8|2784.8|2791|2785|2790.8|2784.8|2
1652416030000|2022-05-13 04:27:10|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1652416040000|2022-05-13 04:27:20|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1652416120000|2022-05-13 04:28:40|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.3|2784.3|4
1652416170000|2022-05-13 04:29:30|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1652416200000|2022-05-13 04:30:00|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1652416230000|2022-05-13 04:30:30|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|3
1652416320000|2022-05-13 04:32:00|2791|2785|2791|2785|2791|2785|2791|2785|1
1652416330000|2022-05-13 04:32:10|2791.3|2785.3|2793|2787|2793|2787|2791.3|2785.3|3
1652416340000|2022-05-13 04:32:20|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652416350000|2022-05-13 04:32:30|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1652416370000|2022-05-13 04:32:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1652416400000|2022-05-13 04:33:20|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652416410000|2022-05-13 04:33:30|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652416460000|2022-05-13 04:34:20|2793|2787|2793|2787|2793|2787|2793|2787|1
1652416490000|2022-05-13 04:34:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652416500000|2022-05-13 04:35:00|2793|2787|2793|2787|2793|2787|2793|2787|1
1652416550000|2022-05-13 04:35:50|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2793.8|2787.8|4
1652416590000|2022-05-13 04:36:30|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1652416640000|2022-05-13 04:37:20|2794.3|2788.3|2793.5|2787.5|2794.3|2788.3|2793.5|2787.5|2
1652416650000|2022-05-13 04:37:30|2793.3|2787.3|2794|2788|2794|2788|2793.3|2787.3|4
1652416660000|2022-05-13 04:37:40|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1652416670000|2022-05-13 04:37:50|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2793.8|2787.8|3
1652416700000|2022-05-13 04:38:20|2794|2788|2794.5|2788.5|2794.5|2788.5|2794|2788|3
1652416750000|2022-05-13 04:39:10|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2793.8|2787.8|4
1652416760000|2022-05-13 04:39:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652416800000|2022-05-13 04:40:00|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652416850000|2022-05-13 04:40:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1652417010000|2022-05-13 04:43:30|2792.5|2786.5|2791|2785|2792.5|2786.5|2791|2785|2
1652417020000|2022-05-13 04:43:40|2791.3|2785.3|2792.3|2786.3|2792.3|2786.3|2791.3|2785.3|2
1652417030000|2022-05-13 04:43:50|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652417130000|2022-05-13 04:45:30|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1652417140000|2022-05-13 04:45:40|2792|2786|2792|2786|2792|2786|2792|2786|1
1652417250000|2022-05-13 04:47:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652417310000|2022-05-13 04:48:30|2792|2786|2792|2786|2792|2786|2792|2786|1
1652417390000|2022-05-13 04:49:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652417400000|2022-05-13 04:50:00|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1652417460000|2022-05-13 04:51:00|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1652417470000|2022-05-13 04:51:10|2791.8|2785.8|2792.3|2786.3|2792.3|2786.3|2791.8|2785.8|2
1652417520000|2022-05-13 04:52:00|2792.5|2786.5|2793|2787|2793|2787|2792.5|2786.5|2
1652417530000|2022-05-13 04:52:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|3
1652417560000|2022-05-13 04:52:40|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652417620000|2022-05-13 04:53:40|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1652417700000|2022-05-13 04:55:00|2792.3|2786.3|2791.8|2785.8|2792.3|2786.3|2791.5|2785.5|3
1652417730000|2022-05-13 04:55:30|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1652417780000|2022-05-13 04:56:20|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652417810000|2022-05-13 04:56:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1652417860000|2022-05-13 04:57:40|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1652417880000|2022-05-13 04:58:00|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|4
1652418000000|2022-05-13 05:00:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652418010000|2022-05-13 05:00:10|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|2
1652418030000|2022-05-13 05:00:30|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2792.3|2786.3|6
1652418040000|2022-05-13 05:00:40|2793|2787|2793.3|2787.3|2793.3|2787.3|2792.8|2786.8|6
1652418120000|2022-05-13 05:02:00|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1652418130000|2022-05-13 05:02:10|2793|2787|2793|2787|2793|2787|2793|2787|1
1652418140000|2022-05-13 05:02:20|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652418180000|2022-05-13 05:03:00|2793|2787|2793|2787|2793|2787|2793|2787|1
1652418190000|2022-05-13 05:03:10|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652418330000|2022-05-13 05:05:30|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|4
1652418340000|2022-05-13 05:05:40|2793|2787|2793|2787|2793|2787|2793|2787|1
1652418350000|2022-05-13 05:05:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652418440000|2022-05-13 05:07:20|2793.5|2787.5|2794|2788|2794|2788|2793.5|2787.5|2
1652418470000|2022-05-13 05:07:50|2793.8|2787.8|2793.8|2787.8|2794|2788|2793.8|2787.8|3
1652418480000|2022-05-13 05:08:00|2794|2788|2794|2788|2794|2788|2793.8|2787.8|3
1652418500000|2022-05-13 05:08:20|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652418510000|2022-05-13 05:08:30|2794|2788|2794|2788|2794|2788|2794|2788|1
1652418520000|2022-05-13 05:08:40|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652418540000|2022-05-13 05:09:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.3|2787.3|3
1652418550000|2022-05-13 05:09:10|2793.3|2787.3|2793.5|2787.5|2793.5|2787.5|2793.3|2787.3|2
1652418640000|2022-05-13 05:10:40|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652418690000|2022-05-13 05:11:30|2794|2788|2795.1|2789.1|2795.1|2789.1|2794|2788|2
1652418700000|2022-05-13 05:11:40|2795.3|2789.3|2795.1|2789.1|2795.4|2789.4|2795.1|2789.1|3
1652418710000|2022-05-13 05:11:50|2795|2789|2795|2789|2795|2789|2795|2789|1
1652418750000|2022-05-13 05:12:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652418820000|2022-05-13 05:13:40|2795|2789|2795|2789|2795|2789|2795|2789|1
1652418830000|2022-05-13 05:13:50|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1652418990000|2022-05-13 05:16:30|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1652419010000|2022-05-13 05:16:50|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652419280000|2022-05-13 05:21:20|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1652419320000|2022-05-13 05:22:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1652419490000|2022-05-13 05:24:50|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652419500000|2022-05-13 05:25:00|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652419580000|2022-05-13 05:26:20|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1652419590000|2022-05-13 05:26:30|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|2
1652419600000|2022-05-13 05:26:40|2798.1|2792.1|2797.4|2791.4|2798.1|2792.1|2797.4|2791.4|2
1652419610000|2022-05-13 05:26:50|2797.5|2791.5|2796.5|2790.5|2797.5|2791.5|2796.5|2790.5|2
1652419640000|2022-05-13 05:27:20|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1652419670000|2022-05-13 05:27:50|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1652419680000|2022-05-13 05:28:00|2797.5|2791.5|2796.8|2790.8|2797.5|2791.5|2796.8|2790.8|2
1652419800000|2022-05-13 05:30:00|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652419810000|2022-05-13 05:30:10|2796.3|2790.3|2795.8|2789.8|2796.3|2790.3|2795.8|2789.8|3
1652419820000|2022-05-13 05:30:20|2796|2790|2796|2790|2796|2790|2796|2790|1
1652419860000|2022-05-13 05:31:00|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1652419870000|2022-05-13 05:31:10|2796.3|2790.3|2798.5|2792.5|2798.5|2792.5|2796.3|2790.3|3
1652419880000|2022-05-13 05:31:20|2798.3|2792.3|2799|2793|2799|2793|2798.3|2792.3|3
1652419890000|2022-05-13 05:31:30|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|2
1652419900000|2022-05-13 05:31:40|2798.8|2792.8|2798.5|2792.5|2799|2793|2798.5|2792.5|5
1652419910000|2022-05-13 05:31:50|2798.3|2792.3|2798.8|2792.8|2798.8|2792.8|2798.3|2792.3|3
1652419920000|2022-05-13 05:32:00|2799|2793|2798.5|2792.5|2799|2793|2798.5|2792.5|3
1652420090000|2022-05-13 05:34:50|2798.8|2792.8|2799|2793|2799|2793|2798.5|2792.5|3
1652420250000|2022-05-13 05:37:30|2799.3|2793.3|2800|2794|2800|2794|2799.3|2793.3|2
1652420270000|2022-05-13 05:37:50|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|2
1652420290000|2022-05-13 05:38:10|2799.8|2793.8|2798.3|2792.3|2799.8|2793.8|2798.3|2792.3|2
1652420300000|2022-05-13 05:38:20|2799.3|2793.3|2798.4|2792.4|2799.3|2793.3|2797.9|2791.9|4
1652420320000|2022-05-13 05:38:40|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1652420340000|2022-05-13 05:39:00|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1652420360000|2022-05-13 05:39:20|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|4
1652420370000|2022-05-13 05:39:30|2799|2793|2799|2793|2799|2793|2799|2793|1
1652420380000|2022-05-13 05:39:40|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1652420440000|2022-05-13 05:40:40|2799|2793|2797.8|2791.8|2799.3|2793.3|2797.8|2791.8|5
1652420480000|2022-05-13 05:41:20|2798.5|2792.5|2799|2793|2799|2793|2798.5|2792.5|2
1652420490000|2022-05-13 05:41:30|2799.3|2793.3|2799.5|2793.5|2799.5|2793.5|2799.3|2793.3|2
1652420610000|2022-05-13 05:43:30|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1652420630000|2022-05-13 05:43:50|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1652420640000|2022-05-13 05:44:00|2800.3|2794.3|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|3
1652420670000|2022-05-13 05:44:30|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1652420680000|2022-05-13 05:44:40|2801|2795|2801|2795|2801.3|2795.3|2801|2795|3
1652420690000|2022-05-13 05:44:50|2800.5|2794.5|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|2
1652420700000|2022-05-13 05:45:00|2800|2794|2799.5|2793.5|2800|2794|2799.5|2793.5|2
1652420710000|2022-05-13 05:45:10|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1652420720000|2022-05-13 05:45:20|2799.5|2793.5|2798.3|2792.3|2799.5|2793.5|2798.3|2792.3|4
1652420730000|2022-05-13 05:45:30|2797.5|2791.5|2797|2791|2797.5|2791.5|2797|2791|3
1652420740000|2022-05-13 05:45:40|2796.8|2790.8|2797|2791|2797.3|2791.3|2796.8|2790.8|3
1652420750000|2022-05-13 05:45:50|2797.3|2791.3|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|2
1652420760000|2022-05-13 05:46:00|2798|2792|2798.5|2792.5|2798.5|2792.5|2798|2792|3
1652420770000|2022-05-13 05:46:10|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1652420830000|2022-05-13 05:47:10|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1652420920000|2022-05-13 05:48:40|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1652420930000|2022-05-13 05:48:50|2797.8|2791.8|2798|2792|2798|2792|2797.8|2791.8|2
1652420950000|2022-05-13 05:49:10|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1652420960000|2022-05-13 05:49:20|2798|2792|2798|2792|2798|2792|2798|2792|1
1652420980000|2022-05-13 05:49:40|2797|2791|2794.8|2788.8|2797|2791|2794|2788|4
1652421010000|2022-05-13 05:50:10|2795|2789|2795|2789|2795|2789|2795|2789|1
1652421080000|2022-05-13 05:51:20|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1652421110000|2022-05-13 05:51:50|2795.3|2789.3|2797.6|2791.6|2797.6|2791.6|2795.3|2789.3|2
1652421120000|2022-05-13 05:52:00|2797.9|2791.9|2798.1|2792.1|2798.1|2792.1|2797.9|2791.9|2
1652421130000|2022-05-13 05:52:10|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1652421150000|2022-05-13 05:52:30|2799.3|2793.3|2799.8|2793.8|2799.8|2793.8|2799.3|2793.3|2
1652421160000|2022-05-13 05:52:40|2799.9|2793.9|2799.4|2793.4|2799.9|2793.9|2799.4|2793.4|2
1652421170000|2022-05-13 05:52:50|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1652421210000|2022-05-13 05:53:30|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|2
1652421220000|2022-05-13 05:53:40|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1652421280000|2022-05-13 05:54:40|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799|2793|4
1652421310000|2022-05-13 05:55:10|2799.3|2793.3|2798|2792|2799.3|2793.3|2797.8|2791.8|3
1652421340000|2022-05-13 05:55:40|2798.8|2792.8|2798.8|2792.8|2799.5|2793.5|2798.8|2792.8|4
1652421360000|2022-05-13 05:56:00|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1652421400000|2022-05-13 05:56:40|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.3|2793.3|3
1652421410000|2022-05-13 05:56:50|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|2
1652421420000|2022-05-13 05:57:00|2800|2794|2799.8|2793.8|2800|2794|2799.5|2793.5|3
1652421430000|2022-05-13 05:57:10|2800|2794|2799.8|2793.8|2800.3|2794.3|2799.5|2793.5|5
1652421440000|2022-05-13 05:57:20|2799.5|2793.5|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|2
1652421450000|2022-05-13 05:57:30|2799.5|2793.5|2800.3|2794.3|2800.3|2794.3|2799.5|2793.5|4
1652421490000|2022-05-13 05:58:10|2800|2794|2798.3|2792.3|2800|2794|2798.3|2792.3|3
1652421500000|2022-05-13 05:58:20|2798.4|2792.4|2798.5|2792.5|2798.5|2792.5|2798.4|2792.4|2
1652421510000|2022-05-13 05:58:30|2798|2792|2798|2792|2798|2792|2798|2792|1
1652421540000|2022-05-13 05:59:00|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1652421560000|2022-05-13 05:59:20|2797.5|2791.5|2796.8|2790.8|2797.5|2791.5|2796.8|2790.8|2
1652421600000|2022-05-13 06:00:00|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1652421640000|2022-05-13 06:00:40|2796.5|2790.5|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|5
1652421690000|2022-05-13 06:01:30|2796.3|2790.3|2794.5|2788.5|2796.3|2790.3|2794|2788|4
1652421700000|2022-05-13 06:01:40|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2794.5|2788.5|5
1652421710000|2022-05-13 06:01:50|2795.5|2789.5|2795|2789|2796|2790|2795|2789|5
1652421720000|2022-05-13 06:02:00|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652421730000|2022-05-13 06:02:10|2795|2789|2795|2789|2795|2789|2795|2789|1
1652421740000|2022-05-13 06:02:20|2795.5|2789.5|2796.8|2790.8|2796.8|2790.8|2795.5|2789.5|4
1652421810000|2022-05-13 06:03:30|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652421900000|2022-05-13 06:05:00|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1652422010000|2022-05-13 06:06:50|2796.5|2790.5|2797.3|2791.3|2797.3|2791.3|2796.5|2790.5|2
1652422040000|2022-05-13 06:07:20|2797|2791|2796.8|2790.8|2797.3|2791.3|2796.8|2790.8|3
1652422110000|2022-05-13 06:08:30|2796.5|2790.5|2795.8|2789.8|2796.5|2790.5|2795.8|2789.8|2
1652422130000|2022-05-13 06:08:50|2796|2790|2796.3|2790.3|2796.3|2790.3|2796|2790|2
1652422180000|2022-05-13 06:09:40|2796|2790|2796|2790|2796|2790|2796|2790|1
1652422200000|2022-05-13 06:10:00|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1652422210000|2022-05-13 06:10:10|2796|2790|2796|2790|2796|2790|2796|2790|1
1652422230000|2022-05-13 06:10:30|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1652422250000|2022-05-13 06:10:50|2796|2790|2796|2790|2796|2790|2796|2790|1
1652422260000|2022-05-13 06:11:00|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652422270000|2022-05-13 06:11:10|2794|2788|2792.3|2786.3|2794|2788|2792.3|2786.3|2
1652422280000|2022-05-13 06:11:20|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792.5|2786.5|2
1652422310000|2022-05-13 06:11:50|2793.8|2787.8|2793.8|2787.8|2794|2788|2793.8|2787.8|3
1652422320000|2022-05-13 06:12:00|2794|2788|2795.3|2789.3|2795.3|2789.3|2794|2788|3
1652422340000|2022-05-13 06:12:20|2795|2789|2795|2789|2795|2789|2795|2789|1
1652422350000|2022-05-13 06:12:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652422360000|2022-05-13 06:12:40|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1652422400000|2022-05-13 06:13:20|2796|2790|2796|2790|2797.3|2791.3|2796|2790|6
1652422410000|2022-05-13 06:13:30|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|4
1652422450000|2022-05-13 06:14:10|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1652422520000|2022-05-13 06:15:20|2796.5|2790.5|2795.8|2789.8|2796.5|2790.5|2795.8|2789.8|3
1652422530000|2022-05-13 06:15:30|2796.3|2790.3|2796.3|2790.3|2796.5|2790.5|2795.8|2789.8|6
1652422540000|2022-05-13 06:15:40|2795.8|2789.8|2796.3|2790.3|2796.3|2790.3|2795.8|2789.8|3
1652422550000|2022-05-13 06:15:50|2796|2790|2796.3|2790.3|2796.3|2790.3|2796|2790|2
1652422580000|2022-05-13 06:16:20|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|2
1652422590000|2022-05-13 06:16:30|2795.5|2789.5|2795|2789|2795.5|2789.5|2795|2789|2
1652422620000|2022-05-13 06:17:00|2794.8|2788.8|2792.8|2786.8|2794.8|2788.8|2792.8|2786.8|6
1652422630000|2022-05-13 06:17:10|2792.3|2786.3|2792.3|2786.3|2793|2787|2792|2786|4
1652422700000|2022-05-13 06:18:20|2792|2786|2792|2786|2792|2786|2792|2786|1
1652422710000|2022-05-13 06:18:30|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652422730000|2022-05-13 06:18:50|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|3
1652422740000|2022-05-13 06:19:00|2792.3|2786.3|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|5
1652422750000|2022-05-13 06:19:10|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652422770000|2022-05-13 06:19:30|2791.4|2785.4|2791.6|2785.6|2791.6|2785.6|2791.4|2785.4|2
1652422780000|2022-05-13 06:19:40|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1652422800000|2022-05-13 06:20:00|2792|2786|2791.8|2785.8|2792|2786|2790.8|2784.8|3
1652422820000|2022-05-13 06:20:20|2792|2786|2792.8|2786.8|2792.8|2786.8|2792|2786|2
1652422830000|2022-05-13 06:20:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|3
1652422860000|2022-05-13 06:21:00|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792|2786|3
1652422880000|2022-05-13 06:21:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652422900000|2022-05-13 06:21:40|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652422960000|2022-05-13 06:22:40|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|4
1652422980000|2022-05-13 06:23:00|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1652422990000|2022-05-13 06:23:10|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1652423030000|2022-05-13 06:23:50|2791.8|2785.8|2790.3|2784.3|2791.8|2785.8|2790|2784|3
1652423040000|2022-05-13 06:24:00|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1652423050000|2022-05-13 06:24:10|2791|2785|2791.8|2785.8|2792.5|2786.5|2791|2785|6
1652423070000|2022-05-13 06:24:30|2792|2786|2792|2786|2792|2786|2792|2786|1
1652423080000|2022-05-13 06:24:40|2792.3|2786.3|2794.3|2788.3|2794.8|2788.8|2792.3|2786.3|6
1652423100000|2022-05-13 06:25:00|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1652423110000|2022-05-13 06:25:10|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|2
1652423130000|2022-05-13 06:25:30|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|2
1652423140000|2022-05-13 06:25:40|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|2
1652423170000|2022-05-13 06:26:10|2795|2789|2795|2789|2795|2789|2795|2789|1
1652423180000|2022-05-13 06:26:20|2794.8|2788.8|2795.5|2789.5|2795.5|2789.5|2794.8|2788.8|3
1652423190000|2022-05-13 06:26:30|2796|2790|2796|2790|2796|2790|2796|2790|1
1652423200000|2022-05-13 06:26:40|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1652423210000|2022-05-13 06:26:50|2796.3|2790.3|2796|2790|2796.5|2790.5|2795.8|2789.8|8
1652423240000|2022-05-13 06:27:20|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1652423400000|2022-05-13 06:30:00|2796.3|2790.3|2796.8|2790.8|2797|2791|2794.8|2788.8|13
1652423410000|2022-05-13 06:30:10|2796.3|2790.3|2795.8|2789.8|2796.3|2790.3|2795.8|2789.8|2
1652423470000|2022-05-13 06:31:10|2795.5|2789.5|2793|2787|2795.5|2789.5|2793|2787|3
1652423490000|2022-05-13 06:31:30|2792.8|2786.8|2793|2787|2793|2787|2792.3|2786.3|5
1652423500000|2022-05-13 06:31:40|2793.3|2787.3|2793.8|2787.8|2794|2788|2793.3|2787.3|3
1652423510000|2022-05-13 06:31:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1652423520000|2022-05-13 06:32:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652423540000|2022-05-13 06:32:20|2793.8|2787.8|2794.5|2788.5|2795|2789|2793.8|2787.8|5
1652423550000|2022-05-13 06:32:30|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652423580000|2022-05-13 06:33:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652423590000|2022-05-13 06:33:10|2794.8|2788.8|2795.5|2789.5|2795.5|2789.5|2794.8|2788.8|2
1652423600000|2022-05-13 06:33:20|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652423610000|2022-05-13 06:33:30|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1652423630000|2022-05-13 06:33:50|2796|2790|2797|2791|2797.3|2791.3|2796|2790|4
1652423660000|2022-05-13 06:34:20|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1652423700000|2022-05-13 06:35:00|2797.8|2791.8|2798.8|2792.8|2798.8|2792.8|2797.8|2791.8|6
1652423710000|2022-05-13 06:35:10|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1652423720000|2022-05-13 06:35:20|2800|2794|2800|2794|2800|2794|2800|2794|1
1652423730000|2022-05-13 06:35:30|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1652423740000|2022-05-13 06:35:40|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|2
1652423760000|2022-05-13 06:36:00|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1652423780000|2022-05-13 06:36:20|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1652423790000|2022-05-13 06:36:30|2798.8|2792.8|2798.3|2792.3|2798.8|2792.8|2798.3|2792.3|3
1652423800000|2022-05-13 06:36:40|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1652423860000|2022-05-13 06:37:40|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1652423880000|2022-05-13 06:38:00|2798|2792|2798|2792|2798|2792|2798|2792|1
1652423900000|2022-05-13 06:38:20|2797|2791|2796.3|2790.3|2797|2791|2796.3|2790.3|2
1652423920000|2022-05-13 06:38:40|2796.5|2790.5|2797|2791|2797|2791|2796.5|2790.5|3
1652423930000|2022-05-13 06:38:50|2796.8|2790.8|2796|2790|2796.8|2790.8|2796|2790|2
1652423950000|2022-05-13 06:39:10|2795.5|2789.5|2794.5|2788.5|2795.5|2789.5|2794.5|2788.5|5
1652423960000|2022-05-13 06:39:20|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.5|2788.5|5
1652423970000|2022-05-13 06:39:30|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1652424020000|2022-05-13 06:40:20|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652424040000|2022-05-13 06:40:40|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1652424050000|2022-05-13 06:40:50|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|4
1652424060000|2022-05-13 06:41:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652424070000|2022-05-13 06:41:10|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|4
1652424090000|2022-05-13 06:41:30|2794.8|2788.8|2792.5|2786.5|2794.8|2788.8|2792.5|2786.5|6
1652424100000|2022-05-13 06:41:40|2793|2787|2793|2787|2793|2787|2793|2787|1
1652424110000|2022-05-13 06:41:50|2792.8|2786.8|2792|2786|2792.8|2786.8|2792|2786|2
1652424120000|2022-05-13 06:42:00|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1652424130000|2022-05-13 06:42:10|2793|2787|2793.3|2787.3|2793.3|2787.3|2792.8|2786.8|5
1652424140000|2022-05-13 06:42:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1652424150000|2022-05-13 06:42:30|2794.3|2788.3|2793.8|2787.8|2794.5|2788.5|2793.8|2787.8|5
1652424160000|2022-05-13 06:42:40|2794|2788|2794|2788|2794.3|2788.3|2794|2788|3
1652424170000|2022-05-13 06:42:50|2793.1|2787.1|2793.4|2787.4|2793.4|2787.4|2793.1|2787.1|3
1652424180000|2022-05-13 06:43:00|2793|2787|2792.6|2786.6|2793|2787|2792.6|2786.6|3
1652424190000|2022-05-13 06:43:10|2792.4|2786.4|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|3
1652424200000|2022-05-13 06:43:20|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1652424230000|2022-05-13 06:43:50|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1652424250000|2022-05-13 06:44:10|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1652424260000|2022-05-13 06:44:20|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652424310000|2022-05-13 06:45:10|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652424330000|2022-05-13 06:45:30|2792.5|2786.5|2794|2788|2794|2788|2792.5|2786.5|2
1652424350000|2022-05-13 06:45:50|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|4
1652424360000|2022-05-13 06:46:00|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794|2788|5
1652424380000|2022-05-13 06:46:20|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1652424430000|2022-05-13 06:47:10|2794|2788|2794.5|2788.5|2794.5|2788.5|2794|2788|3
1652424450000|2022-05-13 06:47:30|2795|2789|2794.3|2788.3|2795|2789|2794.3|2788.3|2
1652424460000|2022-05-13 06:47:40|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1652424470000|2022-05-13 06:47:50|2794.3|2788.3|2794|2788|2794.5|2788.5|2794|2788|4
1652424480000|2022-05-13 06:48:00|2793.8|2787.8|2793.5|2787.5|2795.5|2789.5|2793.5|2787.5|4
1652424490000|2022-05-13 06:48:10|2793.8|2787.8|2794.3|2788.3|2794.3|2788.3|2793.8|2787.8|3
1652424510000|2022-05-13 06:48:30|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652424520000|2022-05-13 06:48:40|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|2
1652424530000|2022-05-13 06:48:50|2795|2789|2795|2789|2795|2789|2795|2789|1
1652424540000|2022-05-13 06:49:00|2794.8|2788.8|2794.3|2788.3|2794.8|2788.8|2794.3|2788.3|2
1652424550000|2022-05-13 06:49:10|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652424600000|2022-05-13 06:50:00|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2793.8|2787.8|3
1652424610000|2022-05-13 06:50:10|2792|2786|2792.8|2786.8|2792.8|2786.8|2791.5|2785.5|7
1652424620000|2022-05-13 06:50:20|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|2
1652424630000|2022-05-13 06:50:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652424640000|2022-05-13 06:50:40|2792.3|2786.3|2791.5|2785.5|2792.3|2786.3|2791.5|2785.5|3
1652424650000|2022-05-13 06:50:50|2791.8|2785.8|2792.3|2786.3|2792.3|2786.3|2791.8|2785.8|3
1652424660000|2022-05-13 06:51:00|2792|2786|2792|2786|2792|2786|2791.3|2785.3|5
1652424670000|2022-05-13 06:51:10|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652424680000|2022-05-13 06:51:20|2792|2786|2792|2786|2792|2786|2792|2786|1
1652424700000|2022-05-13 06:51:40|2792.3|2786.3|2793.3|2787.3|2793.5|2787.5|2792.3|2786.3|5
1652424710000|2022-05-13 06:51:50|2793|2787|2792|2786|2793|2787|2792|2786|4
1652424720000|2022-05-13 06:52:00|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652424730000|2022-05-13 06:52:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652424740000|2022-05-13 06:52:20|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1652424750000|2022-05-13 06:52:30|2793|2787|2793|2787|2793|2787|2793|2787|1
1652424760000|2022-05-13 06:52:40|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652424780000|2022-05-13 06:53:00|2791.5|2785.5|2793|2787|2793|2787|2791|2785|6
1652424790000|2022-05-13 06:53:10|2792.8|2786.8|2792.3|2786.3|2793.3|2787.3|2792.3|2786.3|4
1652424800000|2022-05-13 06:53:20|2792.5|2786.5|2793|2787|2793|2787|2792.5|2786.5|3
1652424810000|2022-05-13 06:53:30|2793.3|2787.3|2793|2787|2793.3|2787.3|2793|2787|2
1652424820000|2022-05-13 06:53:40|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652424840000|2022-05-13 06:54:00|2792.5|2786.5|2791.5|2785.5|2792.5|2786.5|2791.5|2785.5|3
1652424870000|2022-05-13 06:54:30|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1652424880000|2022-05-13 06:54:40|2790.8|2784.8|2787.8|2781.8|2790.8|2784.8|2787.8|2781.8|6
1652424890000|2022-05-13 06:54:50|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652424900000|2022-05-13 06:55:00|2789.3|2783.3|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|3
1652424910000|2022-05-13 06:55:10|2790|2784|2789.4|2783.4|2790.3|2784.3|2789.4|2783.4|3
1652424920000|2022-05-13 06:55:20|2789.6|2783.6|2789|2783|2790.3|2784.3|2789|2783|7
1652424930000|2022-05-13 06:55:30|2789.5|2783.5|2789|2783|2789.5|2783.5|2789|2783|2
1652424940000|2022-05-13 06:55:40|2789.3|2783.3|2790|2784|2790|2784|2789|2783|5
1652424950000|2022-05-13 06:55:50|2789.8|2783.8|2790.5|2784.5|2790.5|2784.5|2789.5|2783.5|6
1652424960000|2022-05-13 06:56:00|2790.8|2784.8|2791.5|2785.5|2791.5|2785.5|2790.8|2784.8|3
1652424980000|2022-05-13 06:56:20|2791.3|2785.3|2790.3|2784.3|2791.3|2785.3|2790.3|2784.3|2
1652424990000|2022-05-13 06:56:30|2790.5|2784.5|2792|2786|2792.3|2786.3|2790.5|2784.5|4
1652425000000|2022-05-13 06:56:40|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652425010000|2022-05-13 06:56:50|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652425020000|2022-05-13 06:57:00|2792.5|2786.5|2791.8|2785.8|2792.5|2786.5|2791.8|2785.8|3
1652425030000|2022-05-13 06:57:10|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1652425070000|2022-05-13 06:57:50|2792.3|2786.3|2793.3|2787.3|2793.3|2787.3|2792.3|2786.3|3
1652425080000|2022-05-13 06:58:00|2793|2787|2791.8|2785.8|2793|2787|2791.5|2785.5|6
1652425090000|2022-05-13 06:58:10|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1652425100000|2022-05-13 06:58:20|2791.5|2785.5|2790.5|2784.5|2791.5|2785.5|2790.5|2784.5|6
1652425110000|2022-05-13 06:58:30|2790.8|2784.8|2790.3|2784.3|2790.8|2784.8|2790.3|2784.3|2
1652425120000|2022-05-13 06:58:40|2790.5|2784.5|2792|2786|2792.5|2786.5|2790.5|2784.5|8
1652425130000|2022-05-13 06:58:50|2792.3|2786.3|2793.8|2787.8|2793.8|2787.8|2792.3|2786.3|2
1652425150000|2022-05-13 06:59:10|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652425160000|2022-05-13 06:59:20|2794.8|2788.8|2794.3|2788.3|2795.3|2789.3|2794.3|2788.3|3
1652425190000|2022-05-13 06:59:50|2795.3|2789.3|2794.5|2788.5|2795.3|2789.3|2794.5|2788.5|3
1652425200000|2022-05-13 07:00:00|2795|2789|2794|2788|2795|2789|2794|2788|7
1652425210000|2022-05-13 07:00:10|2793.8|2787.8|2790.3|2784.3|2793.8|2787.8|2790.3|2784.3|9
1652425220000|2022-05-13 07:00:20|2790|2784|2789.4|2783.4|2790|2784|2789.4|2783.4|6
1652425230000|2022-05-13 07:00:30|2789.5|2783.5|2789.6|2783.6|2789.6|2783.6|2789|2783|3
1652425240000|2022-05-13 07:00:40|2788.5|2782.5|2789.5|2783.5|2789.6|2783.6|2788.5|2782.5|5
1652425250000|2022-05-13 07:00:50|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|2789.5|2783.5|3
1652425260000|2022-05-13 07:01:00|2789.9|2783.9|2789.5|2783.5|2790.4|2784.4|2789.1|2783.1|8
1652425270000|2022-05-13 07:01:10|2789.6|2783.6|2789.5|2783.5|2789.6|2783.6|2789.5|2783.5|2
1652425280000|2022-05-13 07:01:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1652425290000|2022-05-13 07:01:30|2790|2784|2790|2784|2790|2784|2790|2784|1
1652425300000|2022-05-13 07:01:40|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1652425310000|2022-05-13 07:01:50|2789.5|2783.5|2787|2781|2789.5|2783.5|2787|2781|9
1652425320000|2022-05-13 07:02:00|2787.3|2781.3|2782.3|2776.3|2787.3|2781.3|2780.5|2774.5|7
1652425330000|2022-05-13 07:02:10|2782.8|2776.8|2782.5|2776.5|2783.3|2777.3|2782.5|2776.5|4
1652425340000|2022-05-13 07:02:20|2782.6|2776.6|2784.1|2778.1|2784.1|2778.1|2782.6|2776.6|4
1652425350000|2022-05-13 07:02:30|2783.9|2777.9|2783.9|2777.9|2783.9|2777.9|2783.9|2777.9|1
1652425380000|2022-05-13 07:03:00|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1652425390000|2022-05-13 07:03:10|2784.5|2778.5|2785|2779|2785|2779|2784.3|2778.3|4
1652425400000|2022-05-13 07:03:20|2784.8|2778.8|2786.9|2780.9|2786.9|2780.9|2784.8|2778.8|10
1652425410000|2022-05-13 07:03:30|2787|2781|2787.8|2781.8|2787.8|2781.8|2787|2781|3
1652425420000|2022-05-13 07:03:40|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1652425430000|2022-05-13 07:03:50|2788|2782|2786.3|2780.3|2788|2782|2786.3|2780.3|6
1652425440000|2022-05-13 07:04:00|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1652425460000|2022-05-13 07:04:20|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785.5|2779.5|2
1652425490000|2022-05-13 07:04:50|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1652425500000|2022-05-13 07:05:00|2785.5|2779.5|2784|2778|2785.5|2779.5|2784|2778|6
1652425520000|2022-05-13 07:05:20|2783.8|2777.8|2782.3|2776.3|2783.8|2777.8|2782|2776|3
1652425530000|2022-05-13 07:05:30|2781.8|2775.8|2781|2775|2781.8|2775.8|2781|2775|3
1652425540000|2022-05-13 07:05:40|2781.3|2775.3|2781|2775|2781.3|2775.3|2781|2775|2
1652425550000|2022-05-13 07:05:50|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1652425560000|2022-05-13 07:06:00|2780.3|2774.3|2778.3|2772.3|2780.3|2774.3|2778.3|2772.3|2
1652425570000|2022-05-13 07:06:10|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.6|2772.6|3
1652425580000|2022-05-13 07:06:20|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1652425590000|2022-05-13 07:06:30|2780.5|2774.5|2782|2776|2782|2776|2780.5|2774.5|3
1652425620000|2022-05-13 07:07:00|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1652425630000|2022-05-13 07:07:10|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782|2776|4
1652425640000|2022-05-13 07:07:20|2783|2777|2783|2777|2783|2777|2783|2777|1
1652425650000|2022-05-13 07:07:30|2782.8|2776.8|2783.3|2777.3|2783.3|2777.3|2782.8|2776.8|2
1652425670000|2022-05-13 07:07:50|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1652425680000|2022-05-13 07:08:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1652425700000|2022-05-13 07:08:20|2783.5|2777.5|2784.5|2778.5|2784.5|2778.5|2783.5|2777.5|2
1652425710000|2022-05-13 07:08:30|2785.3|2779.3|2784.5|2778.5|2786|2780|2784.5|2778.5|7
1652425720000|2022-05-13 07:08:40|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1652425730000|2022-05-13 07:08:50|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1652425740000|2022-05-13 07:09:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1652425800000|2022-05-13 07:10:00|2784.5|2778.5|2783.8|2777.8|2784.5|2778.5|2783.5|2777.5|4
1652425850000|2022-05-13 07:10:50|2784.5|2778.5|2785|2779|2785|2779|2784.5|2778.5|2
1652425880000|2022-05-13 07:11:20|2784.8|2778.8|2784|2778|2784.8|2778.8|2784|2778|3
1652425890000|2022-05-13 07:11:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1652425900000|2022-05-13 07:11:40|2784.5|2778.5|2787|2781|2787|2781|2784.5|2778.5|8
1652425910000|2022-05-13 07:11:50|2788|2782|2791|2785|2791|2785|2788|2782|4
1652425920000|2022-05-13 07:12:00|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1652425930000|2022-05-13 07:12:10|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1652425950000|2022-05-13 07:12:30|2789.3|2783.3|2788.3|2782.3|2789.3|2783.3|2788.3|2782.3|4
1652425970000|2022-05-13 07:12:50|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1652425980000|2022-05-13 07:13:00|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1652425990000|2022-05-13 07:13:10|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1652426020000|2022-05-13 07:13:40|2788|2782|2788.8|2782.8|2788.8|2782.8|2787.8|2781.8|5
1652426030000|2022-05-13 07:13:50|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2788.3|2782.3|4
1652426040000|2022-05-13 07:14:00|2789|2783|2790.8|2784.8|2790.8|2784.8|2789|2783|2
1652426050000|2022-05-13 07:14:10|2791|2785|2791|2785|2791|2785|2791|2785|1
1652426070000|2022-05-13 07:14:30|2790.8|2784.8|2791|2785|2791|2785|2790.5|2784.5|3
1652426090000|2022-05-13 07:14:50|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652426100000|2022-05-13 07:15:00|2790.3|2784.3|2789.8|2783.8|2790.3|2784.3|2789.8|2783.8|3
1652426110000|2022-05-13 07:15:10|2790|2784|2790.5|2784.5|2790.5|2784.5|2790|2784|3
1652426140000|2022-05-13 07:15:40|2790|2784|2790|2784|2790|2784|2790|2784|1
1652426150000|2022-05-13 07:15:50|2790.3|2784.3|2790.5|2784.5|2791.5|2785.5|2790|2784|4
1652426180000|2022-05-13 07:16:20|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790|2784|3
1652426200000|2022-05-13 07:16:40|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1652426210000|2022-05-13 07:16:50|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1652426250000|2022-05-13 07:17:30|2789.8|2783.8|2790.3|2784.3|2790.3|2784.3|2789.8|2783.8|3
1652426270000|2022-05-13 07:17:50|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652426280000|2022-05-13 07:18:00|2790.8|2784.8|2790.3|2784.3|2791.3|2785.3|2790.3|2784.3|4
1652426290000|2022-05-13 07:18:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1652426300000|2022-05-13 07:18:20|2789.8|2783.8|2789.8|2783.8|2790.5|2784.5|2789.8|2783.8|3
1652426310000|2022-05-13 07:18:30|2790|2784|2790|2784|2790|2784|2790|2784|1
1652426320000|2022-05-13 07:18:40|2789.8|2783.8|2790.3|2784.3|2790.3|2784.3|2789.8|2783.8|4
1652426340000|2022-05-13 07:19:00|2790|2784|2790|2784|2790|2784|2790|2784|1
1652426380000|2022-05-13 07:19:40|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1652426390000|2022-05-13 07:19:50|2790|2784|2790.3|2784.3|2791.3|2785.3|2790|2784|4
1652426400000|2022-05-13 07:20:00|2791.5|2785.5|2790.3|2784.3|2791.5|2785.5|2790.3|2784.3|2
1652426420000|2022-05-13 07:20:20|2790|2784|2790|2784|2790.3|2784.3|2789.8|2783.8|7
1652426500000|2022-05-13 07:21:40|2789.8|2783.8|2788.5|2782.5|2789.8|2783.8|2788.5|2782.5|4
1652426520000|2022-05-13 07:22:00|2788.8|2782.8|2790|2784|2790|2784|2788.8|2782.8|2
1652426550000|2022-05-13 07:22:30|2791.3|2785.3|2790.5|2784.5|2792|2786|2790.3|2784.3|11
1652426560000|2022-05-13 07:22:40|2790.3|2784.3|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|3
1652426570000|2022-05-13 07:22:50|2790|2784|2788.8|2782.8|2790|2784|2788.8|2782.8|4
1652426600000|2022-05-13 07:23:20|2789|2783|2789.5|2783.5|2789.5|2783.5|2789|2783|3
1652426630000|2022-05-13 07:23:50|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1652426650000|2022-05-13 07:24:10|2789.8|2783.8|2791.8|2785.8|2792|2786|2789.8|2783.8|5
1652426660000|2022-05-13 07:24:20|2792|2786|2792.6|2786.6|2793|2787|2791.8|2785.8|12
1652426670000|2022-05-13 07:24:30|2792.5|2786.5|2792.6|2786.6|2792.6|2786.6|2792.5|2786.5|2
1652426680000|2022-05-13 07:24:40|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|1
1652426690000|2022-05-13 07:24:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652426700000|2022-05-13 07:25:00|2792|2786|2792|2786|2792|2786|2792|2786|1
1652426710000|2022-05-13 07:25:10|2791.8|2785.8|2791|2785|2791.8|2785.8|2791|2785|3
1652426730000|2022-05-13 07:25:30|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1652426760000|2022-05-13 07:26:00|2792|2786|2793.3|2787.3|2793.3|2787.3|2792|2786|4
1652426780000|2022-05-13 07:26:20|2793.5|2787.5|2794.8|2788.8|2794.8|2788.8|2793.5|2787.5|3
1652426790000|2022-05-13 07:26:30|2795|2789|2795|2789|2795|2789|2795|2789|1
1652426800000|2022-05-13 07:26:40|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1652426820000|2022-05-13 07:27:00|2795.3|2789.3|2794|2788|2795.3|2789.3|2794|2788|3
1652426840000|2022-05-13 07:27:20|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|2
1652426860000|2022-05-13 07:27:40|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1652426870000|2022-05-13 07:27:50|2795.3|2789.3|2795.3|2789.3|2795.8|2789.8|2795|2789|6
1652426880000|2022-05-13 07:28:00|2795.5|2789.5|2796|2790|2796|2790|2795.5|2789.5|2
1652426900000|2022-05-13 07:28:20|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1652426910000|2022-05-13 07:28:30|2796.5|2790.5|2797.5|2791.5|2797.5|2791.5|2796.5|2790.5|3
1652426920000|2022-05-13 07:28:40|2797.8|2791.8|2797.3|2791.3|2798|2792|2797.3|2791.3|4
1652426930000|2022-05-13 07:28:50|2797|2791|2796.8|2790.8|2797|2791|2796.8|2790.8|2
1652426940000|2022-05-13 07:29:00|2797|2791|2797.5|2791.5|2797.8|2791.8|2797|2791|4
1652426950000|2022-05-13 07:29:10|2797.3|2791.3|2797.5|2791.5|2797.5|2791.5|2796.5|2790.5|5
1652426960000|2022-05-13 07:29:20|2797.8|2791.8|2798|2792|2798.5|2792.5|2797.5|2791.5|6
1652426970000|2022-05-13 07:29:30|2797|2791|2798|2792|2798|2792|2796.8|2790.8|5
1652426980000|2022-05-13 07:29:40|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1652426990000|2022-05-13 07:29:50|2798|2792|2798.8|2792.8|2798.8|2792.8|2798|2792|2
1652427000000|2022-05-13 07:30:00|2799|2793|2799.3|2793.3|2799.3|2793.3|2798.8|2792.8|4
1652427010000|2022-05-13 07:30:10|2799|2793|2800.5|2794.5|2800.5|2794.5|2798.8|2792.8|6
1652427020000|2022-05-13 07:30:20|2800.8|2794.8|2801.5|2795.5|2801.5|2795.5|2800.8|2794.8|3
1652427030000|2022-05-13 07:30:30|2801.3|2795.3|2801|2795|2801.3|2795.3|2799.3|2793.3|7
1652427050000|2022-05-13 07:30:50|2801.3|2795.3|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|2
1652427070000|2022-05-13 07:31:10|2802|2796|2802.3|2796.3|2802.5|2796.5|2801.8|2795.8|6
1652427080000|2022-05-13 07:31:20|2802|2796|2802.5|2796.5|2802.5|2796.5|2802|2796|3
1652427090000|2022-05-13 07:31:30|2803.3|2797.3|2803.8|2797.8|2804|2798|2803.3|2797.3|3
1652427100000|2022-05-13 07:31:40|2804.3|2798.3|2804.8|2798.8|2806|2800|2804.3|2798.3|6
1652427110000|2022-05-13 07:31:50|2805|2799|2805|2799|2805|2799|2805|2799|1
1652427120000|2022-05-13 07:32:00|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1652427130000|2022-05-13 07:32:10|2804.5|2798.5|2803.3|2797.3|2804.5|2798.5|2802.8|2796.8|9
1652427140000|2022-05-13 07:32:20|2803|2797|2804.3|2798.3|2804.3|2798.3|2802.3|2796.3|4
1652427150000|2022-05-13 07:32:30|2804|2798|2804.3|2798.3|2804.3|2798.3|2804|2798|2
1652427170000|2022-05-13 07:32:50|2804|2798|2805.3|2799.3|2805.3|2799.3|2804|2798|2
1652427180000|2022-05-13 07:33:00|2804.3|2798.3|2802.5|2796.5|2804.3|2798.3|2802.5|2796.5|8
1652427190000|2022-05-13 07:33:10|2802.3|2796.3|2801.3|2795.3|2802.3|2796.3|2800.3|2794.3|8
1652427230000|2022-05-13 07:33:50|2801|2795|2800.8|2794.8|2801|2795|2800.8|2794.8|2
1652427240000|2022-05-13 07:34:00|2800.5|2794.5|2797.3|2791.3|2800.8|2794.8|2797.3|2791.3|9
1652427250000|2022-05-13 07:34:10|2797|2791|2796.8|2790.8|2797|2791|2796.8|2790.8|2
1652427260000|2022-05-13 07:34:20|2797|2791|2796.8|2790.8|2797|2791|2796.8|2790.8|2
1652427270000|2022-05-13 07:34:30|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1652427280000|2022-05-13 07:34:40|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|2
1652427320000|2022-05-13 07:35:20|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1652427360000|2022-05-13 07:36:00|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|6
1652427370000|2022-05-13 07:36:10|2798.8|2792.8|2798.5|2792.5|2799|2793|2798.5|2792.5|4
1652427380000|2022-05-13 07:36:20|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1652427390000|2022-05-13 07:36:30|2798.5|2792.5|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|2
1652427400000|2022-05-13 07:36:40|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1652427420000|2022-05-13 07:37:00|2798.8|2792.8|2799|2793|2799.5|2793.5|2798.8|2792.8|7
1652427430000|2022-05-13 07:37:10|2799.3|2793.3|2798.3|2792.3|2799.3|2793.3|2798.3|2792.3|6
1652427440000|2022-05-13 07:37:20|2798.5|2792.5|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|2
1652427450000|2022-05-13 07:37:30|2798.5|2792.5|2799|2793|2799|2793|2798.5|2792.5|2
1652427490000|2022-05-13 07:38:10|2798.8|2792.8|2798|2792|2798.8|2792.8|2797.8|2791.8|7
1652427540000|2022-05-13 07:39:00|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1652427550000|2022-05-13 07:39:10|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1652427570000|2022-05-13 07:39:30|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|2
1652427590000|2022-05-13 07:39:50|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1652427630000|2022-05-13 07:40:30|2798.3|2792.3|2798.5|2792.5|2798.8|2792.8|2798.3|2792.3|5
1652427640000|2022-05-13 07:40:40|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2797.8|2791.8|6
1652427660000|2022-05-13 07:41:00|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1652427680000|2022-05-13 07:41:20|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1652427690000|2022-05-13 07:41:30|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1652427700000|2022-05-13 07:41:40|2798|2792|2795.8|2789.8|2798|2792|2795.3|2789.3|3
1652427710000|2022-05-13 07:41:50|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|1
1652427720000|2022-05-13 07:42:00|2795.8|2789.8|2795|2789|2795.8|2789.8|2795|2789|2
1652427740000|2022-05-13 07:42:20|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1652427760000|2022-05-13 07:42:40|2795.3|2789.3|2795.8|2789.8|2795.8|2789.8|2795.3|2789.3|2
1652427770000|2022-05-13 07:42:50|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1652427790000|2022-05-13 07:43:10|2795.5|2789.5|2792.3|2786.3|2795.5|2789.5|2792.3|2786.3|6
1652427800000|2022-05-13 07:43:20|2792.5|2786.5|2794.3|2788.3|2794.3|2788.3|2792.5|2786.5|3
1652427820000|2022-05-13 07:43:40|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1652427850000|2022-05-13 07:44:10|2794.5|2788.5|2793.8|2787.8|2794.5|2788.5|2793.8|2787.8|4
1652427860000|2022-05-13 07:44:20|2795|2789|2795.8|2789.8|2795.8|2789.8|2795|2789|2
1652427900000|2022-05-13 07:45:00|2795.5|2789.5|2793.8|2787.8|2795.5|2789.5|2793.5|2787.5|5
1652427910000|2022-05-13 07:45:10|2793.5|2787.5|2792.3|2786.3|2793.5|2787.5|2792.3|2786.3|7
1652427920000|2022-05-13 07:45:20|2792|2786|2791|2785|2792|2786|2791|2785|3
1652427950000|2022-05-13 07:45:50|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1652427980000|2022-05-13 07:46:20|2791|2785|2791|2785|2791.3|2785.3|2791|2785|3
1652428020000|2022-05-13 07:47:00|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1652428030000|2022-05-13 07:47:10|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|2
1652428040000|2022-05-13 07:47:20|2793|2787|2793.8|2787.8|2793.8|2787.8|2793|2787|2
1652428050000|2022-05-13 07:47:30|2794|2788|2794|2788|2794.3|2788.3|2794|2788|3
1652428060000|2022-05-13 07:47:40|2794.3|2788.3|2794.8|2788.8|2795|2789|2794.3|2788.3|4
1652428070000|2022-05-13 07:47:50|2794.5|2788.5|2794.3|2788.3|2794.8|2788.8|2794.3|2788.3|4
1652428080000|2022-05-13 07:48:00|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|4
1652428090000|2022-05-13 07:48:10|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652428100000|2022-05-13 07:48:20|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1652428110000|2022-05-13 07:48:30|2795|2789|2797.3|2791.3|2797.5|2791.5|2795|2789|4
1652428140000|2022-05-13 07:49:00|2797|2791|2796.5|2790.5|2797|2791|2796.5|2790.5|2
1652428150000|2022-05-13 07:49:10|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1652428180000|2022-05-13 07:49:40|2796|2790|2795|2789|2796|2790|2795|2789|2
1652428190000|2022-05-13 07:49:50|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652428210000|2022-05-13 07:50:10|2795.5|2789.5|2796.5|2790.5|2796.8|2790.8|2795.5|2789.5|6
1652428220000|2022-05-13 07:50:20|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1652428230000|2022-05-13 07:50:30|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1652428240000|2022-05-13 07:50:40|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1652428260000|2022-05-13 07:51:00|2796.8|2790.8|2797.3|2791.3|2797.3|2791.3|2796.8|2790.8|2
1652428270000|2022-05-13 07:51:10|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|2
1652428280000|2022-05-13 07:51:20|2797.5|2791.5|2797|2791|2797.5|2791.5|2797|2791|2
1652428290000|2022-05-13 07:51:30|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|2
1652428300000|2022-05-13 07:51:40|2798|2792|2798.3|2792.3|2798.3|2792.3|2798|2792|2
1652428330000|2022-05-13 07:52:10|2797.5|2791.5|2795|2789|2797.5|2791.5|2794.5|2788.5|4
1652428340000|2022-05-13 07:52:20|2795.8|2789.8|2794.5|2788.5|2795.8|2789.8|2794|2788|3
1652428350000|2022-05-13 07:52:30|2794|2788|2794|2788|2794.4|2788.4|2794|2788|3
1652428400000|2022-05-13 07:53:20|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1652428430000|2022-05-13 07:53:50|2794|2788|2794|2788|2794|2788|2793.8|2787.8|3
1652428440000|2022-05-13 07:54:00|2793.8|2787.8|2794.3|2788.3|2794.3|2788.3|2793.5|2787.5|3
1652428450000|2022-05-13 07:54:10|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652428460000|2022-05-13 07:54:20|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|2
1652428480000|2022-05-13 07:54:40|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|4
1652428490000|2022-05-13 07:54:50|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|2
1652428500000|2022-05-13 07:55:00|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|4
1652428510000|2022-05-13 07:55:10|2793.8|2787.8|2793.8|2787.8|2794|2788|2793.8|2787.8|3
1652428530000|2022-05-13 07:55:30|2794|2788|2794|2788|2794|2788|2794|2788|1
1652428540000|2022-05-13 07:55:40|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|4
1652428550000|2022-05-13 07:55:50|2793.8|2787.8|2793.8|2787.8|2794|2788|2793.8|2787.8|5
1652428560000|2022-05-13 07:56:00|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1652428570000|2022-05-13 07:56:10|2794.3|2788.3|2794|2788|2794.3|2788.3|2793.8|2787.8|4
1652428590000|2022-05-13 07:56:30|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1652428620000|2022-05-13 07:57:00|2795|2789|2795|2789|2795|2789|2795|2789|1
1652428630000|2022-05-13 07:57:10|2794.8|2788.8|2795.5|2789.5|2795.8|2789.8|2794.8|2788.8|7
1652428640000|2022-05-13 07:57:20|2795|2789|2795.5|2789.5|2795.5|2789.5|2795|2789|8
1652428650000|2022-05-13 07:57:30|2795|2789|2795.5|2789.5|2795.5|2789.5|2795|2789|6
1652428660000|2022-05-13 07:57:40|2795|2789|2795.8|2789.8|2795.8|2789.8|2795|2789|6
1652428670000|2022-05-13 07:57:50|2795|2789|2795.8|2789.8|2795.8|2789.8|2795|2789|8
1652428680000|2022-05-13 07:58:00|2795|2789|2795.8|2789.8|2795.8|2789.8|2795|2789|8
1652428690000|2022-05-13 07:58:10|2795|2789|2797.8|2791.8|2797.8|2791.8|2795|2789|8
1652428700000|2022-05-13 07:58:20|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|2
1652428720000|2022-05-13 07:58:40|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1652428740000|2022-05-13 07:59:00|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.3|2791.3|3
1652428750000|2022-05-13 07:59:10|2797.3|2791.3|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|2
1652428760000|2022-05-13 07:59:20|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|2
1652428770000|2022-05-13 07:59:30|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|2
1652428780000|2022-05-13 07:59:40|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.3|2791.3|3
1652428790000|2022-05-13 07:59:50|2797.8|2791.8|2798.8|2792.8|2798.8|2792.8|2797.5|2791.5|5
1652428800000|2022-05-13 08:00:00|2797.8|2791.8|2798|2792|2798.5|2792.5|2797.8|2791.8|3
1652428810000|2022-05-13 08:00:10|2799.3|2793.3|2798|2792|2799.3|2793.3|2798|2792|10
1652428820000|2022-05-13 08:00:20|2799|2793|2798|2792|2799|2793|2798|2792|10
1652428830000|2022-05-13 08:00:30|2799|2793|2797.4|2791.4|2799|2793|2797.4|2791.4|4
1652428840000|2022-05-13 08:00:40|2797.5|2791.5|2796.5|2790.5|2797.5|2791.5|2796.4|2790.4|5
1652428850000|2022-05-13 08:00:50|2796.3|2790.3|2795.5|2789.5|2796.5|2790.5|2795.5|2789.5|4
1652428860000|2022-05-13 08:01:00|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1652428870000|2022-05-13 08:01:10|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795|2789|4
1652428880000|2022-05-13 08:01:20|2795|2789|2791.3|2785.3|2795|2789|2791.3|2785.3|6
1652428890000|2022-05-13 08:01:30|2792|2786|2792.5|2786.5|2792.5|2786.5|2792|2786|2
1652428900000|2022-05-13 08:01:40|2793|2787|2792.9|2786.9|2793|2787|2792.6|2786.6|5
1652428910000|2022-05-13 08:01:50|2793.3|2787.3|2792.8|2786.8|2793.3|2787.3|2792.8|2786.8|2
1652428950000|2022-05-13 08:02:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652428960000|2022-05-13 08:02:40|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1652428990000|2022-05-13 08:03:10|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1652429000000|2022-05-13 08:03:20|2791.8|2785.8|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|2
1652429010000|2022-05-13 08:03:30|2793|2787|2793|2787|2794.3|2788.3|2793|2787|8
1652429020000|2022-05-13 08:03:40|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793|2787|3
1652429040000|2022-05-13 08:04:00|2793|2787|2793|2787|2793|2787|2793|2787|1
1652429050000|2022-05-13 08:04:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652429060000|2022-05-13 08:04:20|2792.5|2786.5|2790.8|2784.8|2792.5|2786.5|2790.8|2784.8|4
1652429080000|2022-05-13 08:04:40|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652429090000|2022-05-13 08:04:50|2790.8|2784.8|2791.8|2785.8|2791.8|2785.8|2790.8|2784.8|8
1652429100000|2022-05-13 08:05:00|2792|2786|2792|2786|2792|2786|2792|2786|1
1652429120000|2022-05-13 08:05:20|2791.8|2785.8|2793.8|2787.8|2793.8|2787.8|2791.8|2785.8|4
1652429130000|2022-05-13 08:05:30|2794.3|2788.3|2794.8|2788.8|2794.8|2788.8|2793.5|2787.5|7
1652429140000|2022-05-13 08:05:40|2794.5|2788.5|2793|2787|2794.5|2788.5|2793|2787|2
1652429150000|2022-05-13 08:05:50|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1652429160000|2022-05-13 08:06:00|2793|2787|2792.5|2786.5|2793|2787|2792.5|2786.5|2
1652429170000|2022-05-13 08:06:10|2793|2787|2793.8|2787.8|2793.8|2787.8|2793|2787|3
1652429180000|2022-05-13 08:06:20|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|2
1652429190000|2022-05-13 08:06:30|2794|2788|2794.3|2788.3|2794.3|2788.3|2793.8|2787.8|4
1652429200000|2022-05-13 08:06:40|2794.5|2788.5|2795|2789|2795|2789|2794.5|2788.5|2
1652429210000|2022-05-13 08:06:50|2794.5|2788.5|2794.8|2788.8|2795|2789|2794.5|2788.5|4
1652429230000|2022-05-13 08:07:10|2795|2789|2793.5|2787.5|2795|2789|2793.5|2787.5|5
1652429250000|2022-05-13 08:07:30|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|2
1652429260000|2022-05-13 08:07:40|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|2
1652429270000|2022-05-13 08:07:50|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794|2788|3
1652429280000|2022-05-13 08:08:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1652429290000|2022-05-13 08:08:10|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1652429300000|2022-05-13 08:08:20|2794.5|2788.5|2793|2787|2794.5|2788.5|2792.8|2786.8|5
1652429320000|2022-05-13 08:08:40|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652429330000|2022-05-13 08:08:50|2792.5|2786.5|2791|2785|2792.8|2786.8|2791|2785|5
1652429340000|2022-05-13 08:09:00|2787.8|2781.8|2788.5|2782.5|2788.5|2782.5|2786.8|2780.8|6
1652429350000|2022-05-13 08:09:10|2788.3|2782.3|2789.3|2783.3|2789.5|2783.5|2788.3|2782.3|4
1652429360000|2022-05-13 08:09:20|2789.5|2783.5|2790|2784|2790.3|2784.3|2789.5|2783.5|5
1652429370000|2022-05-13 08:09:30|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1652429380000|2022-05-13 08:09:40|2790.3|2784.3|2790.8|2784.8|2790.8|2784.8|2790.3|2784.3|4
1652429390000|2022-05-13 08:09:50|2791|2785|2791.5|2785.5|2792.3|2786.3|2790.8|2784.8|7
1652429400000|2022-05-13 08:10:00|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652429420000|2022-05-13 08:10:20|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1652429430000|2022-05-13 08:10:30|2791.3|2785.3|2790|2784|2791.3|2785.3|2790|2784|5
1652429440000|2022-05-13 08:10:40|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1652429460000|2022-05-13 08:11:00|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1652429480000|2022-05-13 08:11:20|2790.8|2784.8|2789.8|2783.8|2790.8|2784.8|2789.8|2783.8|3
1652429490000|2022-05-13 08:11:30|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.3|2782.3|6
1652429500000|2022-05-13 08:11:40|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652429510000|2022-05-13 08:11:50|2788|2782|2785.5|2779.5|2788.3|2782.3|2785.5|2779.5|6
1652429520000|2022-05-13 08:12:00|2785|2779|2783.8|2777.8|2785|2779|2783.8|2777.8|6
1652429530000|2022-05-13 08:12:10|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1652429550000|2022-05-13 08:12:30|2785|2779|2784|2778|2785|2779|2784|2778|6
1652429560000|2022-05-13 08:12:40|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1652429570000|2022-05-13 08:12:50|2783.8|2777.8|2786.3|2780.3|2786.8|2780.8|2783.8|2777.8|8
1652429580000|2022-05-13 08:13:00|2786|2780|2787.3|2781.3|2787.3|2781.3|2786|2780|4
1652429590000|2022-05-13 08:13:10|2787.8|2781.8|2785.8|2779.8|2787.8|2781.8|2785.8|2779.8|4
1652429600000|2022-05-13 08:13:20|2784.3|2778.3|2783.8|2777.8|2784.3|2778.3|2783.8|2777.8|3
1652429610000|2022-05-13 08:13:30|2784|2778|2784.5|2778.5|2785.5|2779.5|2784|2778|5
1652429620000|2022-05-13 08:13:40|2784.3|2778.3|2783.8|2777.8|2784.3|2778.3|2783.8|2777.8|2
1652429640000|2022-05-13 08:14:00|2783.5|2777.5|2783|2777|2783.5|2777.5|2783|2777|3
1652429650000|2022-05-13 08:14:10|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|3
1652429660000|2022-05-13 08:14:20|2783|2777|2785.5|2779.5|2786|2780|2783|2777|8
1652429670000|2022-05-13 08:14:30|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|3
1652429680000|2022-05-13 08:14:40|2786|2780|2786.3|2780.3|2786.5|2780.5|2786|2780|3
1652429690000|2022-05-13 08:14:50|2786|2780|2787|2781|2787|2781|2786|2780|4
1652429700000|2022-05-13 08:15:00|2786.8|2780.8|2784.5|2778.5|2786.8|2780.8|2784.3|2778.3|3
1652429710000|2022-05-13 08:15:10|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1652429720000|2022-05-13 08:15:20|2784|2778|2781.8|2775.8|2784|2778|2781.8|2775.8|6
1652429730000|2022-05-13 08:15:30|2782|2776|2782.5|2776.5|2782.5|2776.5|2782|2776|2
1652429740000|2022-05-13 08:15:40|2782.3|2776.3|2783.3|2777.3|2783.3|2777.3|2782.3|2776.3|3
1652429750000|2022-05-13 08:15:50|2782.5|2776.5|2780.8|2774.8|2782.5|2776.5|2780.8|2774.8|6
1652429760000|2022-05-13 08:16:00|2780.5|2774.5|2779.8|2773.8|2780.8|2774.8|2779.8|2773.8|8
1652429770000|2022-05-13 08:16:10|2779.5|2773.5|2782.3|2776.3|2782.3|2776.3|2779.5|2773.5|4
1652429780000|2022-05-13 08:16:20|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782|2776|6
1652429800000|2022-05-13 08:16:40|2782.3|2776.3|2782|2776|2782.5|2776.5|2782|2776|4
1652429810000|2022-05-13 08:16:50|2781.8|2775.8|2782.3|2776.3|2782.3|2776.3|2781.3|2775.3|4
1652429820000|2022-05-13 08:17:00|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|3
1652429830000|2022-05-13 08:17:10|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|2
1652429840000|2022-05-13 08:17:20|2782.5|2776.5|2782.5|2776.5|2783|2777|2782.5|2776.5|4
1652429850000|2022-05-13 08:17:30|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|2
1652429870000|2022-05-13 08:17:50|2783.3|2777.3|2782.5|2776.5|2783.8|2777.8|2782.5|2776.5|6
1652429890000|2022-05-13 08:18:10|2783.3|2777.3|2783|2777|2783.5|2777.5|2782.5|2776.5|6
1652429900000|2022-05-13 08:18:20|2783.8|2777.8|2782.8|2776.8|2783.8|2777.8|2782.8|2776.8|3
1652429910000|2022-05-13 08:18:30|2783.5|2777.5|2783|2777|2783.8|2777.8|2783|2777|4
1652429930000|2022-05-13 08:18:50|2783.5|2777.5|2783|2777|2783.5|2777.5|2783|2777|2
1652429940000|2022-05-13 08:19:00|2783.5|2777.5|2783.3|2777.3|2783.8|2777.8|2783.3|2777.3|6
1652429970000|2022-05-13 08:19:30|2784|2778|2784|2778|2784|2778|2784|2778|1
1652429980000|2022-05-13 08:19:40|2784.3|2778.3|2787.8|2781.8|2787.8|2781.8|2784|2778|6
1652430000000|2022-05-13 08:20:00|2788|2782|2786.8|2780.8|2788.8|2782.8|2786.8|2780.8|8
1652430010000|2022-05-13 08:20:10|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1652430020000|2022-05-13 08:20:20|2786.3|2780.3|2783.8|2777.8|2786.3|2780.3|2783.8|2777.8|4
1652430030000|2022-05-13 08:20:30|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1652430040000|2022-05-13 08:20:40|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1652430050000|2022-05-13 08:20:50|2783.5|2777.5|2783|2777|2783.5|2777.5|2783|2777|3
1652430070000|2022-05-13 08:21:10|2782.8|2776.8|2783|2777|2783|2777|2782.5|2776.5|4
1652430080000|2022-05-13 08:21:20|2782.5|2776.5|2782.8|2776.8|2783|2777|2782.5|2776.5|3
1652430090000|2022-05-13 08:21:30|2783|2777|2783|2777|2783.3|2777.3|2782.8|2776.8|4
1652430110000|2022-05-13 08:21:50|2783.5|2777.5|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|11
1652430120000|2022-05-13 08:22:00|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1652430130000|2022-05-13 08:22:10|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|4
1652430140000|2022-05-13 08:22:20|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|3
1652430150000|2022-05-13 08:22:30|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|3
1652430160000|2022-05-13 08:22:40|2782.5|2776.5|2783|2777|2783|2777|2782.5|2776.5|2
1652430170000|2022-05-13 08:22:50|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1652430180000|2022-05-13 08:23:00|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1652430210000|2022-05-13 08:23:30|2782.5|2776.5|2783|2777|2783.8|2777.8|2782.5|2776.5|5
1652430220000|2022-05-13 08:23:40|2783.8|2777.8|2783|2777|2783.8|2777.8|2783|2777|2
1652430230000|2022-05-13 08:23:50|2783.8|2777.8|2783|2777|2783.8|2777.8|2783|2777|2
1652430250000|2022-05-13 08:24:10|2783.8|2777.8|2783|2777|2783.8|2777.8|2783|2777|2
1652430270000|2022-05-13 08:24:30|2784.3|2778.3|2783|2777|2784.3|2778.3|2783|2777|2
1652430280000|2022-05-13 08:24:40|2784|2778|2783|2777|2784|2778|2783|2777|2
1652430290000|2022-05-13 08:24:50|2783.5|2777.5|2782.8|2776.8|2783.5|2777.5|2782.8|2776.8|3
1652430300000|2022-05-13 08:25:00|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1652430320000|2022-05-13 08:25:20|2782.3|2776.3|2779.5|2773.5|2782.3|2776.3|2779.3|2773.3|8
1652430330000|2022-05-13 08:25:30|2780|2774|2780.3|2774.3|2780.5|2774.5|2780|2774|3
1652430360000|2022-05-13 08:26:00|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1652430370000|2022-05-13 08:26:10|2780.8|2774.8|2781.5|2775.5|2781.5|2775.5|2780.8|2774.8|3
1652430380000|2022-05-13 08:26:20|2781.8|2775.8|2782.5|2776.5|2782.5|2776.5|2781.8|2775.8|6
1652430390000|2022-05-13 08:26:30|2782.3|2776.3|2782.8|2776.8|2783.5|2777.5|2782.3|2776.3|6
1652430400000|2022-05-13 08:26:40|2783|2777|2781.3|2775.3|2783.8|2777.8|2781.3|2775.3|9
1652430410000|2022-05-13 08:26:50|2781|2775|2780.5|2774.5|2781|2775|2780.5|2774.5|5
1652430420000|2022-05-13 08:27:00|2780.3|2774.3|2780|2774|2780.3|2774.3|2779.8|2773.8|6
1652430430000|2022-05-13 08:27:10|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1652430440000|2022-05-13 08:27:20|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|2
1652430450000|2022-05-13 08:27:30|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1652430460000|2022-05-13 08:27:40|2780.3|2774.3|2782.3|2776.3|2782.3|2776.3|2780.3|2774.3|7
1652430470000|2022-05-13 08:27:50|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1652430480000|2022-05-13 08:28:00|2782.5|2776.5|2780.8|2774.8|2782.8|2776.8|2780.8|2774.8|5
1652430490000|2022-05-13 08:28:10|2779.5|2773.5|2780|2774|2780.3|2774.3|2779.5|2773.5|3
1652430500000|2022-05-13 08:28:20|2780.5|2774.5|2781.5|2775.5|2781.5|2775.5|2780.5|2774.5|4
1652430510000|2022-05-13 08:28:30|2781|2775|2780.3|2774.3|2781|2775|2780.3|2774.3|2
1652430520000|2022-05-13 08:28:40|2780|2774|2780|2774|2780|2774|2780|2774|1
1652430530000|2022-05-13 08:28:50|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1652430540000|2022-05-13 08:29:00|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1652430550000|2022-05-13 08:29:10|2780.5|2774.5|2781.3|2775.3|2781.5|2775.5|2780.5|2774.5|4
1652430560000|2022-05-13 08:29:20|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1652430570000|2022-05-13 08:29:30|2781.3|2775.3|2781|2775|2781.3|2775.3|2781|2775|4
1652430580000|2022-05-13 08:29:40|2781.3|2775.3|2781|2775|2781.3|2775.3|2781|2775|2
1652430590000|2022-05-13 08:29:50|2781.5|2775.5|2782|2776|2782|2776|2781.5|2775.5|3
1652430600000|2022-05-13 08:30:00|2781.8|2775.8|2782.5|2776.5|2782.5|2776.5|2781.8|2775.8|5
1652430620000|2022-05-13 08:30:20|2783.5|2777.5|2782.5|2776.5|2783.8|2777.8|2782.5|2776.5|4
1652430630000|2022-05-13 08:30:30|2782.3|2776.3|2780.8|2774.8|2782.3|2776.3|2780.5|2774.5|9
1652430650000|2022-05-13 08:30:50|2781|2775|2780|2774|2781|2775|2780|2774|2
1652430660000|2022-05-13 08:31:00|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|2
1652430670000|2022-05-13 08:31:10|2779.8|2773.8|2776.5|2770.5|2779.8|2773.8|2776.5|2770.5|5
1652430680000|2022-05-13 08:31:20|2776.8|2770.8|2776.5|2770.5|2776.8|2770.8|2776.5|2770.5|2
1652430690000|2022-05-13 08:31:30|2775.8|2769.8|2773.1|2767.1|2775.8|2769.8|2773.1|2767.1|3
1652430700000|2022-05-13 08:31:40|2773.3|2767.3|2774|2768|2775|2769|2773.3|2767.3|5
1652430710000|2022-05-13 08:31:50|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1652430720000|2022-05-13 08:32:00|2771.5|2765.5|2769.9|2763.9|2771.5|2765.5|2769.9|2763.9|4
1652430730000|2022-05-13 08:32:10|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|1
1652430740000|2022-05-13 08:32:20|2769.3|2763.3|2769|2763|2770.5|2764.5|2769|2763|9
1652430750000|2022-05-13 08:32:30|2769.1|2763.1|2768.1|2762.1|2769.1|2763.1|2768.1|2762.1|5
1652430760000|2022-05-13 08:32:40|2768.3|2762.3|2768.8|2762.8|2769.3|2763.3|2768.3|2762.3|4
1652430770000|2022-05-13 08:32:50|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1652430780000|2022-05-13 08:33:00|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1652430790000|2022-05-13 08:33:10|2769|2763|2770|2764|2770|2764|2769|2763|5
1652430800000|2022-05-13 08:33:20|2771|2765|2769.5|2763.5|2771|2765|2769|2763|6
1652430820000|2022-05-13 08:33:40|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1652430830000|2022-05-13 08:33:50|2770.8|2764.8|2770|2764|2770.8|2764.8|2770|2764|2
1652430840000|2022-05-13 08:34:00|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|2
1652430850000|2022-05-13 08:34:10|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1652430860000|2022-05-13 08:34:20|2769|2763|2767.8|2761.8|2769|2763|2767.3|2761.3|6
1652430870000|2022-05-13 08:34:30|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1652430880000|2022-05-13 08:34:40|2768.8|2762.8|2769.3|2763.3|2770|2764|2768.5|2762.5|7
1652430890000|2022-05-13 08:34:50|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|2
1652430910000|2022-05-13 08:35:10|2770.5|2764.5|2769.3|2763.3|2770.5|2764.5|2769.3|2763.3|2
1652430930000|2022-05-13 08:35:30|2769|2763|2768.8|2762.8|2769|2763|2768.8|2762.8|2
1652430950000|2022-05-13 08:35:50|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1652430960000|2022-05-13 08:36:00|2768.8|2762.8|2769.3|2763.3|2769.3|2763.3|2768.5|2762.5|4
1652430980000|2022-05-13 08:36:20|2769|2763|2769|2763|2769|2763|2769|2763|1
1652430990000|2022-05-13 08:36:30|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1652431010000|2022-05-13 08:36:50|2769|2763|2768.8|2762.8|2769.3|2763.3|2768.8|2762.8|6
1652431020000|2022-05-13 08:37:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|3
1652431030000|2022-05-13 08:37:10|2768.8|2762.8|2768.3|2762.3|2769.3|2763.3|2768|2762|7
1652431040000|2022-05-13 08:37:20|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|3
1652431050000|2022-05-13 08:37:30|2768.3|2762.3|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|5
1652431060000|2022-05-13 08:37:40|2766.3|2760.3|2763.5|2757.5|2766.3|2760.3|2763.3|2757.3|4
1652431070000|2022-05-13 08:37:50|2763.3|2757.3|2761.8|2755.8|2763.3|2757.3|2761.8|2755.8|3
1652431080000|2022-05-13 08:38:00|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652431090000|2022-05-13 08:38:10|2761.3|2755.3|2759.5|2753.5|2761.3|2755.3|2759.5|2753.5|5
1652431100000|2022-05-13 08:38:20|2759.3|2753.3|2759.3|2753.3|2760|2754|2759.3|2753.3|8
1652431110000|2022-05-13 08:38:30|2759|2753|2760|2754|2760.6|2754.6|2756.3|2750.3|11
1652431120000|2022-05-13 08:38:40|2760.3|2754.3|2760.8|2754.8|2760.9|2754.9|2760.3|2754.3|4
1652431130000|2022-05-13 08:38:50|2761|2755|2763.6|2757.6|2763.6|2757.6|2761|2755|10
1652431140000|2022-05-13 08:39:00|2763|2757|2763.8|2757.8|2764.9|2758.9|2763|2757|9
1652431150000|2022-05-13 08:39:10|2763.5|2757.5|2763.3|2757.3|2763.5|2757.5|2763|2757|6
1652431160000|2022-05-13 08:39:20|2763.5|2757.5|2762.5|2756.5|2763.5|2757.5|2762.3|2756.3|4
1652431170000|2022-05-13 08:39:30|2762.8|2756.8|2762|2756|2762.8|2756.8|2761.3|2755.3|8
1652431180000|2022-05-13 08:39:40|2762.3|2756.3|2761.5|2755.5|2762.8|2756.8|2761.5|2755.5|6
1652431190000|2022-05-13 08:39:50|2761.8|2755.8|2763.5|2757.5|2763.5|2757.5|2761.8|2755.8|4
1652431200000|2022-05-13 08:40:00|2763.3|2757.3|2763|2757|2763.5|2757.5|2763|2757|4
1652431210000|2022-05-13 08:40:10|2762.5|2756.5|2761|2755|2762.5|2756.5|2761|2755|5
1652431220000|2022-05-13 08:40:20|2760.3|2754.3|2760|2754|2761.3|2755.3|2760|2754|8
1652431230000|2022-05-13 08:40:30|2759.3|2753.3|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|3
1652431240000|2022-05-13 08:40:40|2759|2753|2756.5|2750.5|2759|2753|2756.5|2750.5|3
1652431250000|2022-05-13 08:40:50|2757.5|2751.5|2759|2753|2759.4|2753.4|2757|2751|11
1652431260000|2022-05-13 08:41:00|2758.8|2752.8|2758.1|2752.1|2759|2753|2758|2752|7
1652431270000|2022-05-13 08:41:10|2758.3|2752.3|2756.5|2750.5|2758.3|2752.3|2756.5|2750.5|7
1652431280000|2022-05-13 08:41:20|2756|2750|2758|2752|2758.4|2752.4|2756|2750|4
1652431290000|2022-05-13 08:41:30|2757.8|2751.8|2758.8|2752.8|2758.8|2752.8|2757.3|2751.3|6
1652431300000|2022-05-13 08:41:40|2758.5|2752.5|2758.8|2752.8|2759.3|2753.3|2758.5|2752.5|4
1652431310000|2022-05-13 08:41:50|2758.5|2752.5|2759.5|2753.5|2759.5|2753.5|2757.3|2751.3|5
1652431320000|2022-05-13 08:42:00|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.1|2753.1|3
1652431330000|2022-05-13 08:42:10|2759.4|2753.4|2757.3|2751.3|2759.4|2753.4|2757.3|2751.3|5
1652431340000|2022-05-13 08:42:20|2757.5|2751.5|2755.9|2749.9|2757.5|2751.5|2755.9|2749.9|3
1652431360000|2022-05-13 08:42:40|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1652431370000|2022-05-13 08:42:50|2756|2750|2754.5|2748.5|2756|2750|2754.5|2748.5|4
1652431380000|2022-05-13 08:43:00|2754|2748|2752|2746|2754|2748|2752|2746|3
1652431390000|2022-05-13 08:43:10|2751.8|2745.8|2748.4|2742.4|2751.8|2745.8|2748.4|2742.4|4
1652431400000|2022-05-13 08:43:20|2748.3|2742.3|2748.9|2742.9|2749.4|2743.4|2747|2741|11
1652431410000|2022-05-13 08:43:30|2748.8|2742.8|2747.9|2741.9|2748.8|2742.8|2747.6|2741.6|6
1652431420000|2022-05-13 08:43:40|2747.8|2741.8|2747.6|2741.6|2750.3|2744.3|2747.6|2741.6|8
1652431430000|2022-05-13 08:43:50|2750.9|2744.9|2750.4|2744.4|2751.4|2745.4|2750.4|2744.4|7
1652431440000|2022-05-13 08:44:00|2750.6|2744.6|2750.9|2744.9|2751.9|2745.9|2749.9|2743.9|8
1652431450000|2022-05-13 08:44:10|2751.1|2745.1|2750.8|2744.8|2751.6|2745.6|2750.8|2744.8|5
1652431460000|2022-05-13 08:44:20|2750.5|2744.5|2748.5|2742.5|2750.5|2744.5|2748.5|2742.5|8
1652431470000|2022-05-13 08:44:30|2748.8|2742.8|2747.5|2741.5|2748.8|2742.8|2747.5|2741.5|3
1652431480000|2022-05-13 08:44:40|2747.1|2741.1|2747.8|2741.8|2747.8|2741.8|2747.1|2741.1|5
1652431490000|2022-05-13 08:44:50|2748|2742|2748.8|2742.8|2749.3|2743.3|2747.4|2741.4|10
1652431500000|2022-05-13 08:45:00|2749|2743|2746.5|2740.5|2749|2743|2746.5|2740.5|8
1652431510000|2022-05-13 08:45:10|2746.3|2740.3|2746.4|2740.4|2746.4|2740.4|2745.8|2739.8|8
1652431520000|2022-05-13 08:45:20|2746.5|2740.5|2746.8|2740.8|2746.8|2740.8|2746.5|2740.5|2
1652431530000|2022-05-13 08:45:30|2746.5|2740.5|2747.5|2741.5|2748.3|2742.3|2746.5|2740.5|9
1652431540000|2022-05-13 08:45:40|2747|2741|2747.5|2741.5|2748|2742|2747|2741|6
1652431550000|2022-05-13 08:45:50|2747.3|2741.3|2746|2740|2747.3|2741.3|2745.3|2739.3|7
1652431560000|2022-05-13 08:46:00|2746.3|2740.3|2746.5|2740.5|2747.3|2741.3|2746.3|2740.3|8
1652431570000|2022-05-13 08:46:10|2746.3|2740.3|2746|2740|2746.5|2740.5|2746|2740|6
1652431580000|2022-05-13 08:46:20|2745.5|2739.5|2746.5|2740.5|2746.5|2740.5|2745.5|2739.5|3
1652431590000|2022-05-13 08:46:30|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|2
1652431600000|2022-05-13 08:46:40|2746.5|2740.5|2746|2740|2746.5|2740.5|2746|2740|6
1652431610000|2022-05-13 08:46:50|2746.3|2740.3|2745.5|2739.5|2746.3|2740.3|2745.5|2739.5|3
1652431620000|2022-05-13 08:47:00|2745.3|2739.3|2745.5|2739.5|2745.5|2739.5|2745.3|2739.3|2
1652431640000|2022-05-13 08:47:20|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2745.8|2739.8|2
1652431650000|2022-05-13 08:47:30|2746.5|2740.5|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|3
1652431660000|2022-05-13 08:47:40|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|2
1652431670000|2022-05-13 08:47:50|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|2
1652431680000|2022-05-13 08:48:00|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.3|2739.3|6
1652431690000|2022-05-13 08:48:10|2745.8|2739.8|2747.3|2741.3|2747.3|2741.3|2745.8|2739.8|5
1652431700000|2022-05-13 08:48:20|2747|2741|2747|2741|2747|2741|2746.8|2740.8|3
1652431710000|2022-05-13 08:48:30|2746.8|2740.8|2746.3|2740.3|2747|2741|2746.3|2740.3|3
1652431720000|2022-05-13 08:48:40|2745.5|2739.5|2745|2739|2745.5|2739.5|2745|2739|2
1652431730000|2022-05-13 08:48:50|2744.8|2738.8|2746|2740|2746.3|2740.3|2744.8|2738.8|7
1652431740000|2022-05-13 08:49:00|2746.3|2740.3|2745.8|2739.8|2746.3|2740.3|2745.8|2739.8|3
1652431760000|2022-05-13 08:49:20|2745.5|2739.5|2746|2740|2746.3|2740.3|2745.3|2739.3|5
1652431770000|2022-05-13 08:49:30|2745.8|2739.8|2744.3|2738.3|2745.8|2739.8|2744.3|2738.3|6
1652431780000|2022-05-13 08:49:40|2743.5|2737.5|2742.3|2736.3|2743.5|2737.5|2742.3|2736.3|3
1652431790000|2022-05-13 08:49:50|2742|2736|2743.5|2737.5|2744|2738|2742|2736|6
1652431800000|2022-05-13 08:50:00|2743.8|2737.8|2742|2736|2743.8|2737.8|2742|2736|7
1652431820000|2022-05-13 08:50:20|2741.8|2735.8|2742|2736|2742|2736|2741.8|2735.8|2
1652431830000|2022-05-13 08:50:30|2741.8|2735.8|2745.3|2739.3|2745.5|2739.5|2741.8|2735.8|9
1652431840000|2022-05-13 08:50:40|2745.5|2739.5|2743.8|2737.8|2745.5|2739.5|2743.8|2737.8|4
1652431850000|2022-05-13 08:50:50|2743.5|2737.5|2743|2737|2743.5|2737.5|2742.8|2736.8|3
1652431860000|2022-05-13 08:51:00|2743.5|2737.5|2743.3|2737.3|2743.5|2737.5|2743.3|2737.3|2
1652431870000|2022-05-13 08:51:10|2742.8|2736.8|2743|2737|2743|2737|2742.3|2736.3|6
1652431890000|2022-05-13 08:51:30|2742.8|2736.8|2742.3|2736.3|2742.8|2736.8|2742.3|2736.3|5
1652431900000|2022-05-13 08:51:40|2742|2736|2743.3|2737.3|2743.3|2737.3|2742|2736|3
1652431910000|2022-05-13 08:51:50|2743.5|2737.5|2745.5|2739.5|2745.5|2739.5|2743.5|2737.5|6
1652431920000|2022-05-13 08:52:00|2745.4|2739.4|2747.3|2741.3|2747.5|2741.5|2745.4|2739.4|5
1652431930000|2022-05-13 08:52:10|2747|2741|2746|2740|2747.3|2741.3|2746|2740|5
1652431940000|2022-05-13 08:52:20|2745.8|2739.8|2744.5|2738.5|2745.8|2739.8|2744.5|2738.5|5
1652431950000|2022-05-13 08:52:30|2744.8|2738.8|2742.8|2736.8|2744.8|2738.8|2742.8|2736.8|5
1652431960000|2022-05-13 08:52:40|2743|2737|2744.5|2738.5|2744.5|2738.5|2743|2737|2
1652431970000|2022-05-13 08:52:50|2745|2739|2744.3|2738.3|2745.5|2739.5|2744.3|2738.3|5
1652431980000|2022-05-13 08:53:00|2744.5|2738.5|2744|2738|2744.5|2738.5|2744|2738|2
1652431990000|2022-05-13 08:53:10|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|2742.8|2736.8|4
1652432000000|2022-05-13 08:53:20|2743.8|2737.8|2743.8|2737.8|2744.3|2738.3|2743.8|2737.8|7
1652432010000|2022-05-13 08:53:30|2744.3|2738.3|2745.3|2739.3|2745.3|2739.3|2744.3|2738.3|3
1652432020000|2022-05-13 08:53:40|2745|2739|2744.3|2738.3|2745|2739|2744.3|2738.3|4
1652432030000|2022-05-13 08:53:50|2744.5|2738.5|2745.5|2739.5|2745.5|2739.5|2744.3|2738.3|4
1652432040000|2022-05-13 08:54:00|2745.8|2739.8|2745.8|2739.8|2746.8|2740.8|2745.8|2739.8|8
1652432050000|2022-05-13 08:54:10|2745.3|2739.3|2745.8|2739.8|2745.8|2739.8|2745|2739|4
1652432060000|2022-05-13 08:54:20|2745.5|2739.5|2744|2738|2745.5|2739.5|2744|2738|4
1652432070000|2022-05-13 08:54:30|2743.8|2737.8|2742.3|2736.3|2743.8|2737.8|2742.3|2736.3|8
1652432080000|2022-05-13 08:54:40|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|1
1652432090000|2022-05-13 08:54:50|2742.5|2736.5|2742.8|2736.8|2742.8|2736.8|2742.5|2736.5|4
1652432100000|2022-05-13 08:55:00|2742.5|2736.5|2742.3|2736.3|2742.8|2736.8|2742.3|2736.3|4
1652432110000|2022-05-13 08:55:10|2742|2736|2742.3|2736.3|2742.3|2736.3|2742|2736|2
1652432120000|2022-05-13 08:55:20|2742|2736|2743|2737|2743|2737|2742|2736|3
1652432130000|2022-05-13 08:55:30|2742.8|2736.8|2742.5|2736.5|2743|2737|2742.5|2736.5|3
1652432140000|2022-05-13 08:55:40|2743|2737|2742.3|2736.3|2743|2737|2742.3|2736.3|2
1652432150000|2022-05-13 08:55:50|2743|2737|2743.8|2737.8|2743.8|2737.8|2743|2737|3
1652432160000|2022-05-13 08:56:00|2743.5|2737.5|2742.5|2736.5|2743.5|2737.5|2742.5|2736.5|4
1652432170000|2022-05-13 08:56:10|2742.8|2736.8|2744|2738|2744.3|2738.3|2742.8|2736.8|8
1652432180000|2022-05-13 08:56:20|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|3
1652432190000|2022-05-13 08:56:30|2743.5|2737.5|2744.3|2738.3|2744.3|2738.3|2743.3|2737.3|6
1652432200000|2022-05-13 08:56:40|2744|2738|2743.5|2737.5|2744|2738|2743.5|2737.5|3
1652432210000|2022-05-13 08:56:50|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|1
1652432220000|2022-05-13 08:57:00|2743|2737|2742.5|2736.5|2743|2737|2742.5|2736.5|2
1652432230000|2022-05-13 08:57:10|2742.3|2736.3|2741.8|2735.8|2742.3|2736.3|2741.8|2735.8|3
1652432240000|2022-05-13 08:57:20|2741.5|2735.5|2739.3|2733.3|2741.5|2735.5|2739.3|2733.3|8
1652432250000|2022-05-13 08:57:30|2740.8|2734.8|2740|2734|2740.8|2734.8|2739.5|2733.5|6
1652432260000|2022-05-13 08:57:40|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|2739.8|2733.8|3
1652432270000|2022-05-13 08:57:50|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|1
1652432280000|2022-05-13 08:58:00|2740.3|2734.3|2740.3|2734.3|2740.8|2734.8|2740|2734|6
1652432290000|2022-05-13 08:58:10|2740|2734|2739.5|2733.5|2740|2734|2739.5|2733.5|4
1652432300000|2022-05-13 08:58:20|2738.5|2732.5|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|3
1652432310000|2022-05-13 08:58:30|2739|2733|2739.5|2733.5|2739.5|2733.5|2739|2733|2
1652432320000|2022-05-13 08:58:40|2739|2733|2738.8|2732.8|2739|2733|2738.5|2732.5|3
1652432330000|2022-05-13 08:58:50|2738.5|2732.5|2739|2733|2739|2733|2738.5|2732.5|5
1652432340000|2022-05-13 08:59:00|2738.8|2732.8|2738.3|2732.3|2738.8|2732.8|2738|2732|5
1652432350000|2022-05-13 08:59:10|2738.5|2732.5|2740.5|2734.5|2740.5|2734.5|2738.5|2732.5|7
1652432360000|2022-05-13 08:59:20|2740.8|2734.8|2740|2734|2740.8|2734.8|2739.8|2733.8|8
1652432370000|2022-05-13 08:59:30|2739.5|2733.5|2740.5|2734.5|2740.5|2734.5|2739.5|2733.5|3
1652432380000|2022-05-13 08:59:40|2740.8|2734.8|2740|2734|2740.8|2734.8|2740|2734|5
1652432390000|2022-05-13 08:59:50|2739.8|2733.8|2740.3|2734.3|2740.3|2734.3|2739.5|2733.5|5
1652432400000|2022-05-13 09:00:00|2740.8|2734.8|2742.3|2736.3|2742.3|2736.3|2740.8|2734.8|5
1652432420000|2022-05-13 09:00:20|2742|2736|2741.5|2735.5|2742|2736|2741.5|2735.5|3
1652432430000|2022-05-13 09:00:30|2741.8|2735.8|2741.8|2735.8|2742|2736|2741.8|2735.8|3
1652432440000|2022-05-13 09:00:40|2741.5|2735.5|2741.3|2735.3|2741.5|2735.5|2741.3|2735.3|2
1652432450000|2022-05-13 09:00:50|2741|2735|2741|2735|2741|2735|2741|2735|1
1652432460000|2022-05-13 09:01:00|2741.3|2735.3|2743.5|2737.5|2743.5|2737.5|2741.3|2735.3|6
1652432490000|2022-05-13 09:01:30|2743.8|2737.8|2745|2739|2745|2739|2743.8|2737.8|2
1652432510000|2022-05-13 09:01:50|2744.8|2738.8|2744|2738|2744.8|2738.8|2743.5|2737.5|8
1652432520000|2022-05-13 09:02:00|2744.3|2738.3|2744|2738|2744.3|2738.3|2744|2738|4
1652432530000|2022-05-13 09:02:10|2744.3|2738.3|2745.5|2739.5|2745.8|2739.8|2744|2738|8
1652432570000|2022-05-13 09:02:50|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1652432580000|2022-05-13 09:03:00|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1652432590000|2022-05-13 09:03:10|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1652432600000|2022-05-13 09:03:20|2746|2740|2746.8|2740.8|2746.8|2740.8|2746|2740|3
1652432620000|2022-05-13 09:03:40|2747|2741|2747.3|2741.3|2747.3|2741.3|2747|2741|2
1652432630000|2022-05-13 09:03:50|2747.5|2741.5|2747.5|2741.5|2747.8|2741.8|2747.5|2741.5|3
1652432640000|2022-05-13 09:04:00|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747.5|2741.5|4
1652432650000|2022-05-13 09:04:10|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747.5|2741.5|2
1652432680000|2022-05-13 09:04:40|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2746.8|2740.8|5
1652432690000|2022-05-13 09:04:50|2749.3|2743.3|2747.5|2741.5|2749.3|2743.3|2747.5|2741.5|5
1652432700000|2022-05-13 09:05:00|2747|2741|2746.5|2740.5|2747|2741|2746.5|2740.5|3
1652432730000|2022-05-13 09:05:30|2746.3|2740.3|2745|2739|2746.3|2740.3|2745|2739|3
1652432740000|2022-05-13 09:05:40|2744.8|2738.8|2745|2739|2745|2739|2744.5|2738.5|4
1652432750000|2022-05-13 09:05:50|2745.3|2739.3|2746.5|2740.5|2746.5|2740.5|2745.3|2739.3|4
1652432760000|2022-05-13 09:06:00|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|2
1652432780000|2022-05-13 09:06:20|2746.8|2740.8|2747.8|2741.8|2747.8|2741.8|2746.8|2740.8|6
1652432790000|2022-05-13 09:06:30|2748.5|2742.5|2747.8|2741.8|2748.5|2742.5|2747.8|2741.8|2
1652432820000|2022-05-13 09:07:00|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1652432840000|2022-05-13 09:07:20|2747.8|2741.8|2747.8|2741.8|2748.3|2742.3|2747.8|2741.8|3
1652432850000|2022-05-13 09:07:30|2748|2742|2748|2742|2748|2742|2748|2742|1
1652432860000|2022-05-13 09:07:40|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|4
1652432870000|2022-05-13 09:07:50|2748|2742|2747.8|2741.8|2748.3|2742.3|2747.8|2741.8|3
1652432880000|2022-05-13 09:08:00|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|4
1652432890000|2022-05-13 09:08:10|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|4
1652432910000|2022-05-13 09:08:30|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|4
1652432920000|2022-05-13 09:08:40|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|6
1652432940000|2022-05-13 09:09:00|2747.5|2741.5|2746.8|2740.8|2747.5|2741.5|2746.8|2740.8|3
1652432950000|2022-05-13 09:09:10|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|2
1652432960000|2022-05-13 09:09:20|2747|2741|2747|2741|2747|2741|2747|2741|1
1652432970000|2022-05-13 09:09:30|2746.5|2740.5|2747.3|2741.3|2747.3|2741.3|2746.5|2740.5|3
1652433000000|2022-05-13 09:10:00|2747|2741|2747|2741|2747|2741|2747|2741|1
1652433020000|2022-05-13 09:10:20|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747.3|2741.3|2
1652433040000|2022-05-13 09:10:40|2748.3|2742.3|2747.8|2741.8|2748.3|2742.3|2747.8|2741.8|2
1652433050000|2022-05-13 09:10:50|2748.3|2742.3|2747.8|2741.8|2748.3|2742.3|2747.8|2741.8|2
1652433080000|2022-05-13 09:11:20|2747.5|2741.5|2747.5|2741.5|2747.8|2741.8|2746.8|2740.8|6
1652433090000|2022-05-13 09:11:30|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|3
1652433110000|2022-05-13 09:11:50|2747.5|2741.5|2748.8|2742.8|2748.8|2742.8|2747.5|2741.5|5
1652433120000|2022-05-13 09:12:00|2749|2743|2749.3|2743.3|2749.5|2743.5|2749|2743|5
1652433130000|2022-05-13 09:12:10|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|2
1652433140000|2022-05-13 09:12:20|2750|2744|2750.5|2744.5|2750.5|2744.5|2750|2744|3
1652433150000|2022-05-13 09:12:30|2750.8|2744.8|2751.8|2745.8|2751.8|2745.8|2750.8|2744.8|3
1652433180000|2022-05-13 09:13:00|2751.5|2745.5|2750|2744|2751.5|2745.5|2750|2744|2
1652433200000|2022-05-13 09:13:20|2749.8|2743.8|2749|2743|2749.8|2743.8|2749|2743|2
1652433210000|2022-05-13 09:13:30|2749.5|2743.5|2749|2743|2749.5|2743.5|2749|2743|2
1652433230000|2022-05-13 09:13:50|2750|2744|2748.3|2742.3|2750|2744|2748.3|2742.3|6
1652433240000|2022-05-13 09:14:00|2747.8|2741.8|2747|2741|2747.8|2741.8|2747|2741|2
1652433250000|2022-05-13 09:14:10|2747.5|2741.5|2748|2742|2748.3|2742.3|2747.5|2741.5|6
1652433260000|2022-05-13 09:14:20|2747.8|2741.8|2748|2742|2748|2742|2747.8|2741.8|2
1652433270000|2022-05-13 09:14:30|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|2
1652433290000|2022-05-13 09:14:50|2748.8|2742.8|2749.5|2743.5|2749.5|2743.5|2748.8|2742.8|3
1652433300000|2022-05-13 09:15:00|2749.8|2743.8|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|4
1652433320000|2022-05-13 09:15:20|2750|2744|2750|2744|2750|2744|2750|2744|1
1652433330000|2022-05-13 09:15:30|2749.3|2743.3|2748.8|2742.8|2749.3|2743.3|2748.5|2742.5|5
1652433340000|2022-05-13 09:15:40|2748.3|2742.3|2747.5|2741.5|2748.3|2742.3|2747.3|2741.3|3
1652433350000|2022-05-13 09:15:50|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|3
1652433360000|2022-05-13 09:16:00|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1652433380000|2022-05-13 09:16:20|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.5|2741.5|3
1652433390000|2022-05-13 09:16:30|2748|2742|2748|2742|2748|2742|2748|2742|1
1652433410000|2022-05-13 09:16:50|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|1
1652433430000|2022-05-13 09:17:10|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|1
1652433450000|2022-05-13 09:17:30|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1652433460000|2022-05-13 09:17:40|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1652433520000|2022-05-13 09:18:40|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1652433530000|2022-05-13 09:18:50|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1652433550000|2022-05-13 09:19:10|2749.5|2743.5|2749|2743|2749.5|2743.5|2749|2743|2
1652433570000|2022-05-13 09:19:30|2749.5|2743.5|2751.5|2745.5|2751.5|2745.5|2749.5|2743.5|5
1652433600000|2022-05-13 09:20:00|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1652433650000|2022-05-13 09:20:50|2752|2746|2752|2746|2752|2746|2752|2746|1
1652433660000|2022-05-13 09:21:00|2751.8|2745.8|2750.5|2744.5|2751.8|2745.8|2750.3|2744.3|3
1652433690000|2022-05-13 09:21:30|2750.8|2744.8|2751.3|2745.3|2751.3|2745.3|2750.8|2744.8|2
1652433700000|2022-05-13 09:21:40|2751|2745|2751.3|2745.3|2751.3|2745.3|2751|2745|2
1652433740000|2022-05-13 09:22:20|2751.5|2745.5|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|2
1652433750000|2022-05-13 09:22:30|2752|2746|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|4
1652433780000|2022-05-13 09:23:00|2752|2746|2754.5|2748.5|2755.5|2749.5|2752|2746|12
1652433790000|2022-05-13 09:23:10|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|4
1652433800000|2022-05-13 09:23:20|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1652433810000|2022-05-13 09:23:30|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1652433820000|2022-05-13 09:23:40|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1652433830000|2022-05-13 09:23:50|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1652433850000|2022-05-13 09:24:10|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1652433860000|2022-05-13 09:24:20|2754.8|2748.8|2754|2748|2754.8|2748.8|2753.8|2747.8|5
1652433880000|2022-05-13 09:24:40|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1652433890000|2022-05-13 09:24:50|2754.8|2748.8|2755.3|2749.3|2755.3|2749.3|2754.8|2748.8|3
1652433900000|2022-05-13 09:25:00|2755|2749|2754|2748|2755|2749|2754|2748|2
1652433910000|2022-05-13 09:25:10|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1652433940000|2022-05-13 09:25:40|2754.8|2748.8|2752.5|2746.5|2754.8|2748.8|2752.3|2746.3|5
1652433950000|2022-05-13 09:25:50|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1652433960000|2022-05-13 09:26:00|2751.8|2745.8|2750.8|2744.8|2751.8|2745.8|2750.8|2744.8|5
1652433970000|2022-05-13 09:26:10|2750.5|2744.5|2751|2745|2751|2745|2750.5|2744.5|2
1652433990000|2022-05-13 09:26:30|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1652434030000|2022-05-13 09:27:10|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1652434060000|2022-05-13 09:27:40|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|2
1652434070000|2022-05-13 09:27:50|2751|2745|2751|2745|2751|2745|2751|2745|1
1652434090000|2022-05-13 09:28:10|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|3
1652434110000|2022-05-13 09:28:30|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1652434130000|2022-05-13 09:28:50|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1652434140000|2022-05-13 09:29:00|2750.8|2744.8|2752.3|2746.3|2752.5|2746.5|2750.5|2744.5|7
1652434150000|2022-05-13 09:29:10|2752|2746|2752|2746|2752|2746|2752|2746|1
1652434180000|2022-05-13 09:29:40|2752.3|2746.3|2753|2747|2753|2747|2752.3|2746.3|2
1652434200000|2022-05-13 09:30:00|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1652434210000|2022-05-13 09:30:10|2753|2747|2753.3|2747.3|2753.3|2747.3|2753|2747|2
1652434220000|2022-05-13 09:30:20|2753|2747|2753|2747|2753|2747|2753|2747|1
1652434230000|2022-05-13 09:30:30|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|3
1652434240000|2022-05-13 09:30:40|2753.8|2747.8|2755.3|2749.3|2755.3|2749.3|2753.8|2747.8|3
1652434250000|2022-05-13 09:30:50|2755|2749|2756.6|2750.6|2756.6|2750.6|2755|2749|3
1652434260000|2022-05-13 09:31:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1652434270000|2022-05-13 09:31:10|2757|2751|2757.3|2751.3|2757.3|2751.3|2757|2751|2
1652434280000|2022-05-13 09:31:20|2758.3|2752.3|2757.3|2751.3|2758.3|2752.3|2757.3|2751.3|4
1652434290000|2022-05-13 09:31:30|2757.5|2751.5|2756|2750|2757.5|2751.5|2756|2750|3
1652434300000|2022-05-13 09:31:40|2755.8|2749.8|2755|2749|2755.8|2749.8|2755|2749|2
1652434350000|2022-05-13 09:32:30|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1652434360000|2022-05-13 09:32:40|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755|2749|3
1652434370000|2022-05-13 09:32:50|2755.5|2749.5|2755.8|2749.8|2756|2750|2755.3|2749.3|6
1652434380000|2022-05-13 09:33:00|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1652434430000|2022-05-13 09:33:50|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1652434460000|2022-05-13 09:34:20|2755.3|2749.3|2754.8|2748.8|2755.3|2749.3|2754.8|2748.8|3
1652434500000|2022-05-13 09:35:00|2754.5|2748.5|2751.5|2745.5|2754.5|2748.5|2751.5|2745.5|5
1652434510000|2022-05-13 09:35:10|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1652434520000|2022-05-13 09:35:20|2751.3|2745.3|2750.5|2744.5|2751.3|2745.3|2750.5|2744.5|4
1652434530000|2022-05-13 09:35:30|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|2
1652434550000|2022-05-13 09:35:50|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|2
1652434580000|2022-05-13 09:36:20|2750.3|2744.3|2749.8|2743.8|2750.3|2744.3|2749.8|2743.8|2
1652434600000|2022-05-13 09:36:40|2750|2744|2751.5|2745.5|2751.8|2745.8|2750|2744|5
1652434610000|2022-05-13 09:36:50|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|2
1652434620000|2022-05-13 09:37:00|2751.8|2745.8|2752|2746|2752|2746|2751.8|2745.8|2
1652434630000|2022-05-13 09:37:10|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1652434640000|2022-05-13 09:37:20|2751.3|2745.3|2750.5|2744.5|2751.3|2745.3|2750.5|2744.5|4
1652434650000|2022-05-13 09:37:30|2750.3|2744.3|2750|2744|2750.5|2744.5|2749.8|2743.8|4
1652434670000|2022-05-13 09:37:50|2750.3|2744.3|2751|2745|2751|2745|2750.3|2744.3|2
1652434720000|2022-05-13 09:38:40|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1652434760000|2022-05-13 09:39:20|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1652434800000|2022-05-13 09:40:00|2751.8|2745.8|2752.8|2746.8|2752.8|2746.8|2751.8|2745.8|4
1652434820000|2022-05-13 09:40:20|2753.5|2747.5|2752.8|2746.8|2753.5|2747.5|2752.8|2746.8|3
1652434830000|2022-05-13 09:40:30|2753|2747|2753|2747|2753|2747|2753|2747|1
1652434840000|2022-05-13 09:40:40|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1652434850000|2022-05-13 09:40:50|2753.8|2747.8|2754|2748|2754.3|2748.3|2753.8|2747.8|4
1652434890000|2022-05-13 09:41:30|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1652434900000|2022-05-13 09:41:40|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1652434920000|2022-05-13 09:42:00|2754|2748|2754|2748|2754|2748|2754|2748|1
1652434940000|2022-05-13 09:42:20|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1652434950000|2022-05-13 09:42:30|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1652434960000|2022-05-13 09:42:40|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1652435010000|2022-05-13 09:43:30|2754.8|2748.8|2755|2749|2755.3|2749.3|2754.8|2748.8|4
1652435020000|2022-05-13 09:43:40|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1652435050000|2022-05-13 09:44:10|2754|2748|2754.5|2748.5|2754.5|2748.5|2754|2748|3
1652435060000|2022-05-13 09:44:20|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1652435070000|2022-05-13 09:44:30|2754.3|2748.3|2755|2749|2755|2749|2753.8|2747.8|5
1652435080000|2022-05-13 09:44:40|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1652435090000|2022-05-13 09:44:50|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|4
1652435100000|2022-05-13 09:45:00|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|6
1652435120000|2022-05-13 09:45:20|2755.3|2749.3|2753.5|2747.5|2755.3|2749.3|2753.5|2747.5|5
1652435130000|2022-05-13 09:45:30|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|2
1652435160000|2022-05-13 09:46:00|2754|2748|2754|2748|2754|2748|2753.5|2747.5|3
1652435170000|2022-05-13 09:46:10|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1652435180000|2022-05-13 09:46:20|2754.3|2748.3|2753.5|2747.5|2754.3|2748.3|2753.5|2747.5|4
1652435190000|2022-05-13 09:46:30|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|2
1652435200000|2022-05-13 09:46:40|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1652435210000|2022-05-13 09:46:50|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|2
1652435230000|2022-05-13 09:47:10|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1652435250000|2022-05-13 09:47:30|2755.3|2749.3|2754|2748|2755.3|2749.3|2754|2748|2
1652435330000|2022-05-13 09:48:50|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1652435350000|2022-05-13 09:49:10|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1652435360000|2022-05-13 09:49:20|2755|2749|2755|2749|2755.8|2749.8|2755|2749|3
1652435370000|2022-05-13 09:49:30|2754.5|2748.5|2754|2748|2754.5|2748.5|2754|2748|2
1652435380000|2022-05-13 09:49:40|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1652435400000|2022-05-13 09:50:00|2754|2748|2754.5|2748.5|2754.5|2748.5|2753.8|2747.8|5
1652435410000|2022-05-13 09:50:10|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2754.8|2748.8|2
1652435420000|2022-05-13 09:50:20|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|3
1652435440000|2022-05-13 09:50:40|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|2
1652435460000|2022-05-13 09:51:00|2754.5|2748.5|2754|2748|2754.8|2748.8|2754|2748|5
1652435480000|2022-05-13 09:51:20|2753.8|2747.8|2754.5|2748.5|2754.8|2748.8|2753.8|2747.8|6
1652435490000|2022-05-13 09:51:30|2755.5|2749.5|2755|2749|2755.5|2749.5|2755|2749|2
1652435530000|2022-05-13 09:52:10|2755.8|2749.8|2758.5|2752.5|2758.5|2752.5|2755.8|2749.8|5
1652435550000|2022-05-13 09:52:30|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|3
1652435560000|2022-05-13 09:52:40|2759.5|2753.5|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|3
1652435610000|2022-05-13 09:53:30|2759.5|2753.5|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|3
1652435630000|2022-05-13 09:53:50|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1652435650000|2022-05-13 09:54:10|2759.5|2753.5|2758|2752|2759.5|2753.5|2757.8|2751.8|5
1652435670000|2022-05-13 09:54:30|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1652435680000|2022-05-13 09:54:40|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652435690000|2022-05-13 09:54:50|2758|2752|2758|2752|2758|2752|2757.8|2751.8|5
1652435720000|2022-05-13 09:55:20|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1652435770000|2022-05-13 09:56:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652435800000|2022-05-13 09:56:40|2757.5|2751.5|2758|2752|2758|2752|2757.5|2751.5|3
1652435810000|2022-05-13 09:56:50|2758.3|2752.3|2759|2753|2759.3|2753.3|2758.3|2752.3|6
1652435820000|2022-05-13 09:57:00|2759.3|2753.3|2759.5|2753.5|2759.8|2753.8|2759.3|2753.3|4
1652435830000|2022-05-13 09:57:10|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.8|2752.8|4
1652435840000|2022-05-13 09:57:20|2758.5|2752.5|2758|2752|2758.5|2752.5|2757.8|2751.8|4
1652435850000|2022-05-13 09:57:30|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652435870000|2022-05-13 09:57:50|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1652435890000|2022-05-13 09:58:10|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1652435900000|2022-05-13 09:58:20|2758.5|2752.5|2759|2753|2759.3|2753.3|2758.5|2752.5|4
1652435940000|2022-05-13 09:59:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1652435970000|2022-05-13 09:59:30|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758|2752|4
1652435990000|2022-05-13 09:59:50|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1652436000000|2022-05-13 10:00:00|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652436010000|2022-05-13 10:00:10|2759|2753|2758.5|2752.5|2759|2753|2758.5|2752.5|3
1652436020000|2022-05-13 10:00:20|2759|2753|2758.8|2752.8|2759|2753|2758.5|2752.5|4
1652436070000|2022-05-13 10:01:10|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2757.3|2751.3|7
1652436080000|2022-05-13 10:01:20|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1652436130000|2022-05-13 10:02:10|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1652436140000|2022-05-13 10:02:20|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652436150000|2022-05-13 10:02:30|2758|2752|2757.8|2751.8|2758|2752|2757.3|2751.3|5
1652436160000|2022-05-13 10:02:40|2757.5|2751.5|2759.3|2753.3|2759.3|2753.3|2757.5|2751.5|6
1652436170000|2022-05-13 10:02:50|2759.5|2753.5|2760|2754|2760|2754|2759.3|2753.3|5
1652436180000|2022-05-13 10:03:00|2760.5|2754.5|2761|2755|2761|2755|2760.5|2754.5|2
1652436190000|2022-05-13 10:03:10|2761.3|2755.3|2762.3|2756.3|2762.3|2756.3|2761.3|2755.3|5
1652436200000|2022-05-13 10:03:20|2762|2756|2760.3|2754.3|2762|2756|2760.3|2754.3|6
1652436210000|2022-05-13 10:03:30|2760.5|2754.5|2759.5|2753.5|2760.5|2754.5|2759.5|2753.5|6
1652436220000|2022-05-13 10:03:40|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|3
1652436230000|2022-05-13 10:03:50|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652436260000|2022-05-13 10:04:20|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1652436270000|2022-05-13 10:04:30|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1652436280000|2022-05-13 10:04:40|2758.3|2752.3|2757.3|2751.3|2758.3|2752.3|2756.5|2750.5|7
1652436290000|2022-05-13 10:04:50|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1652436300000|2022-05-13 10:05:00|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1652436310000|2022-05-13 10:05:10|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1652436320000|2022-05-13 10:05:20|2757.3|2751.3|2757.8|2751.8|2758|2752|2757.3|2751.3|4
1652436330000|2022-05-13 10:05:30|2758|2752|2758|2752|2758|2752|2758|2752|1
1652436350000|2022-05-13 10:05:50|2758.3|2752.3|2757.5|2751.5|2758.3|2752.3|2757.5|2751.5|2
1652436360000|2022-05-13 10:06:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|3
1652436410000|2022-05-13 10:06:50|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1652436420000|2022-05-13 10:07:00|2758.3|2752.3|2759.8|2753.8|2760|2754|2758.3|2752.3|6
1652436440000|2022-05-13 10:07:20|2760|2754|2760.5|2754.5|2760.5|2754.5|2760|2754|2
1652436470000|2022-05-13 10:07:50|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652436480000|2022-05-13 10:08:00|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1652436490000|2022-05-13 10:08:10|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652436500000|2022-05-13 10:08:20|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652436610000|2022-05-13 10:10:10|2762.3|2756.3|2760.8|2754.8|2762.3|2756.3|2760.8|2754.8|6
1652436630000|2022-05-13 10:10:30|2760.5|2754.5|2760|2754|2760.5|2754.5|2760|2754|2
1652436640000|2022-05-13 10:10:40|2759.8|2753.8|2758|2752|2759.8|2753.8|2758|2752|5
1652436650000|2022-05-13 10:10:50|2757.8|2751.8|2758.8|2752.8|2758.8|2752.8|2757.8|2751.8|6
1652436660000|2022-05-13 10:11:00|2758.5|2752.5|2758.8|2752.8|2759|2753|2758.5|2752.5|3
1652436670000|2022-05-13 10:11:10|2759|2753|2759.8|2753.8|2760|2754|2759|2753|5
1652436710000|2022-05-13 10:11:50|2760|2754|2760|2754|2760|2754|2760|2754|1
1652436730000|2022-05-13 10:12:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760|2754|3
1652436760000|2022-05-13 10:12:40|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652436770000|2022-05-13 10:12:50|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2759.5|2753.5|6
1652436780000|2022-05-13 10:13:00|2760.5|2754.5|2761|2755|2761|2755|2760.5|2754.5|2
1652436810000|2022-05-13 10:13:30|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1652436820000|2022-05-13 10:13:40|2761.3|2755.3|2760|2754|2761.3|2755.3|2760|2754|5
1652436830000|2022-05-13 10:13:50|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1652436870000|2022-05-13 10:14:30|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.8|2752.8|3
1652436880000|2022-05-13 10:14:40|2759|2753|2758.5|2752.5|2759|2753|2758.5|2752.5|3
1652436900000|2022-05-13 10:15:00|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|6
1652436920000|2022-05-13 10:15:20|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1652436930000|2022-05-13 10:15:30|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|4
1652436940000|2022-05-13 10:15:40|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1652436950000|2022-05-13 10:15:50|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652436970000|2022-05-13 10:16:10|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2757.8|2751.8|3
1652436990000|2022-05-13 10:16:30|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652437010000|2022-05-13 10:16:50|2759|2753|2759|2753|2759|2753|2759|2753|1
1652437020000|2022-05-13 10:17:00|2758.8|2752.8|2757.5|2751.5|2758.8|2752.8|2757.3|2751.3|4
1652437060000|2022-05-13 10:17:40|2758|2752|2761.5|2755.5|2761.5|2755.5|2758|2752|3
1652437070000|2022-05-13 10:17:50|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1652437130000|2022-05-13 10:18:50|2760.8|2754.8|2761|2755|2761|2755|2760.5|2754.5|4
1652437180000|2022-05-13 10:19:40|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1652437190000|2022-05-13 10:19:50|2761.8|2755.8|2761.8|2755.8|2762|2756|2761.8|2755.8|3
1652437210000|2022-05-13 10:20:10|2761|2755|2761.3|2755.3|2761.5|2755.5|2761|2755|3
1652437220000|2022-05-13 10:20:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652437230000|2022-05-13 10:20:30|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|3
1652437240000|2022-05-13 10:20:40|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|4
1652437260000|2022-05-13 10:21:00|2761|2755|2761|2755|2761|2755|2761|2755|1
1652437270000|2022-05-13 10:21:10|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761|2755|3
1652437280000|2022-05-13 10:21:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652437290000|2022-05-13 10:21:30|2761.3|2755.3|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|3
1652437310000|2022-05-13 10:21:50|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|3
1652437320000|2022-05-13 10:22:00|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652437380000|2022-05-13 10:23:00|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.5|2754.5|4
1652437400000|2022-05-13 10:23:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1652437410000|2022-05-13 10:23:30|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652437420000|2022-05-13 10:23:40|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|3
1652437430000|2022-05-13 10:23:50|2760.5|2754.5|2760|2754|2760.5|2754.5|2760|2754|2
1652437440000|2022-05-13 10:24:00|2757.5|2751.5|2757.3|2751.3|2757.8|2751.8|2757|2751|7
1652437450000|2022-05-13 10:24:10|2757|2751|2757.5|2751.5|2757.5|2751.5|2757|2751|3
1652437460000|2022-05-13 10:24:20|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1652437480000|2022-05-13 10:24:40|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1652437520000|2022-05-13 10:25:20|2757|2751|2757|2751|2757.5|2751.5|2757|2751|3
1652437570000|2022-05-13 10:26:10|2756.3|2750.3|2757|2751|2757.5|2751.5|2756.3|2750.3|7
1652437590000|2022-05-13 10:26:30|2757.3|2751.3|2757.3|2751.3|2757.8|2751.8|2757.3|2751.3|4
1652437600000|2022-05-13 10:26:40|2757|2751|2757.8|2751.8|2757.8|2751.8|2757|2751|3
1652437610000|2022-05-13 10:26:50|2758|2752|2758.8|2752.8|2759|2753|2758|2752|3
1652437620000|2022-05-13 10:27:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1652437640000|2022-05-13 10:27:20|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2757.3|2751.3|6
1652437650000|2022-05-13 10:27:30|2757|2751|2757|2751|2757|2751|2757|2751|1
1652437660000|2022-05-13 10:27:40|2757.3|2751.3|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|3
1652437670000|2022-05-13 10:27:50|2758|2752|2758|2752|2758|2752|2758|2752|1
1652437700000|2022-05-13 10:28:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652437710000|2022-05-13 10:28:30|2758|2752|2757.8|2751.8|2758|2752|2757.5|2751.5|4
1652437720000|2022-05-13 10:28:40|2757.5|2751.5|2757|2751|2757.5|2751.5|2756.8|2750.8|3
1652437730000|2022-05-13 10:28:50|2757.5|2751.5|2759|2753|2759|2753|2757.5|2751.5|5
1652437740000|2022-05-13 10:29:00|2758.8|2752.8|2758.3|2752.3|2759|2753|2758.3|2752.3|4
1652437750000|2022-05-13 10:29:10|2758|2752|2758|2752|2758.3|2752.3|2758|2752|3
1652437770000|2022-05-13 10:29:30|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|6
1652437780000|2022-05-13 10:29:40|2757.8|2751.8|2757.5|2751.5|2758|2752|2757.5|2751.5|3
1652437790000|2022-05-13 10:29:50|2757.8|2751.8|2758|2752|2758.3|2752.3|2757.8|2751.8|6
1652437800000|2022-05-13 10:30:00|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1652437830000|2022-05-13 10:30:30|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1652437840000|2022-05-13 10:30:40|2758.5|2752.5|2758|2752|2758.8|2752.8|2758|2752|5
1652437850000|2022-05-13 10:30:50|2757.8|2751.8|2757.3|2751.3|2757.8|2751.8|2757|2751|5
1652437880000|2022-05-13 10:31:20|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1652437940000|2022-05-13 10:32:20|2757|2751|2757.8|2751.8|2757.8|2751.8|2757|2751|4
1652437950000|2022-05-13 10:32:30|2758|2752|2758.3|2752.3|2758.5|2752.5|2758|2752|4
1652437960000|2022-05-13 10:32:40|2758.5|2752.5|2758.5|2752.5|2759|2753|2758.5|2752.5|5
1652437980000|2022-05-13 10:33:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1652438000000|2022-05-13 10:33:20|2759|2753|2758|2752|2759|2753|2757.8|2751.8|3
1652438030000|2022-05-13 10:33:50|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.3|2751.3|4
1652438040000|2022-05-13 10:34:00|2757.8|2751.8|2757.5|2751.5|2758|2752|2757.5|2751.5|3
1652438050000|2022-05-13 10:34:10|2758|2752|2757.3|2751.3|2758|2752|2757|2751|6
1652438070000|2022-05-13 10:34:30|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1652438080000|2022-05-13 10:34:40|2758|2752|2757.5|2751.5|2758|2752|2757.5|2751.5|3
1652438090000|2022-05-13 10:34:50|2758|2752|2758.5|2752.5|2758.5|2752.5|2758|2752|3
1652438100000|2022-05-13 10:35:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1652438140000|2022-05-13 10:35:40|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1652438150000|2022-05-13 10:35:50|2758.3|2752.3|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|4
1652438160000|2022-05-13 10:36:00|2758.3|2752.3|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|3
1652438170000|2022-05-13 10:36:10|2758|2752|2757|2751|2758|2752|2757|2751|4
1652438180000|2022-05-13 10:36:20|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1652438190000|2022-05-13 10:36:30|2757.5|2751.5|2757.8|2751.8|2758|2752|2757.5|2751.5|4
1652438200000|2022-05-13 10:36:40|2758|2752|2757.5|2751.5|2758|2752|2757.5|2751.5|4
1652438210000|2022-05-13 10:36:50|2758|2752|2758|2752|2758.3|2752.3|2758|2752|5
1652438220000|2022-05-13 10:37:00|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|4
1652438230000|2022-05-13 10:37:10|2757.8|2751.8|2758.5|2752.5|2758.5|2752.5|2757.8|2751.8|7
1652438240000|2022-05-13 10:37:20|2758.8|2752.8|2759.8|2753.8|2759.8|2753.8|2758.8|2752.8|4
1652438250000|2022-05-13 10:37:30|2759.5|2753.5|2759|2753|2759.5|2753.5|2759|2753|2
1652438260000|2022-05-13 10:37:40|2758|2752|2758|2752|2758|2752|2758|2752|1
1652438270000|2022-05-13 10:37:50|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652438280000|2022-05-13 10:38:00|2757.3|2751.3|2757.3|2751.3|2757.5|2751.5|2757|2751|5
1652438290000|2022-05-13 10:38:10|2757.5|2751.5|2760|2754|2760|2754|2757.5|2751.5|2
1652438300000|2022-05-13 10:38:20|2759.8|2753.8|2759|2753|2759.8|2753.8|2759|2753|2
1652438310000|2022-05-13 10:38:30|2759.3|2753.3|2759|2753|2759.3|2753.3|2758.8|2752.8|3
1652438320000|2022-05-13 10:38:40|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1652438330000|2022-05-13 10:38:50|2760.5|2754.5|2761.5|2755.5|2761.8|2755.8|2760.5|2754.5|4
1652438360000|2022-05-13 10:39:20|2761.3|2755.3|2762|2756|2762|2756|2761.3|2755.3|3
1652438390000|2022-05-13 10:39:50|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1652438400000|2022-05-13 10:40:00|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1652438410000|2022-05-13 10:40:10|2762.8|2756.8|2762|2756|2762.8|2756.8|2762|2756|2
1652438420000|2022-05-13 10:40:20|2762.8|2756.8|2764|2758|2764.3|2758.3|2762.8|2756.8|3
1652438440000|2022-05-13 10:40:40|2763.8|2757.8|2763.5|2757.5|2764|2758|2763.5|2757.5|7
1652438450000|2022-05-13 10:40:50|2763.3|2757.3|2762.5|2756.5|2763.3|2757.3|2762.5|2756.5|4
1652438460000|2022-05-13 10:41:00|2762.3|2756.3|2761.5|2755.5|2762.3|2756.3|2761.5|2755.5|3
1652438470000|2022-05-13 10:41:10|2761.8|2755.8|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|2
1652438480000|2022-05-13 10:41:20|2762|2756|2762|2756|2762|2756|2762|2756|1
1652438500000|2022-05-13 10:41:40|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761|2755|6
1652438510000|2022-05-13 10:41:50|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1652438520000|2022-05-13 10:42:00|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652438550000|2022-05-13 10:42:30|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1652438560000|2022-05-13 10:42:40|2761.8|2755.8|2764|2758|2764|2758|2761.8|2755.8|2
1652438570000|2022-05-13 10:42:50|2764.5|2758.5|2763.8|2757.8|2764.5|2758.5|2763.8|2757.8|3
1652438580000|2022-05-13 10:43:00|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652438590000|2022-05-13 10:43:10|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652438640000|2022-05-13 10:44:00|2764|2758|2764.3|2758.3|2764.5|2758.5|2764|2758|4
1652438670000|2022-05-13 10:44:30|2764|2758|2763|2757|2764|2758|2762.3|2756.3|9
1652438680000|2022-05-13 10:44:40|2763.5|2757.5|2763.5|2757.5|2763.8|2757.8|2763.3|2757.3|6
1652438710000|2022-05-13 10:45:10|2763.3|2757.3|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|2
1652438730000|2022-05-13 10:45:30|2763.3|2757.3|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|4
1652438750000|2022-05-13 10:45:50|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652438800000|2022-05-13 10:46:40|2764|2758|2766|2760|2766.3|2760.3|2764|2758|6
1652438810000|2022-05-13 10:46:50|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|3
1652438830000|2022-05-13 10:47:10|2766|2760|2766|2760|2766.3|2760.3|2766|2760|3
1652438840000|2022-05-13 10:47:20|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|2
1652438860000|2022-05-13 10:47:40|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|2
1652438870000|2022-05-13 10:47:50|2764.8|2758.8|2763.8|2757.8|2764.8|2758.8|2763.5|2757.5|6
1652438880000|2022-05-13 10:48:00|2763.3|2757.3|2762|2756|2763.5|2757.5|2762|2756|8
1652438890000|2022-05-13 10:48:10|2761.8|2755.8|2760.8|2754.8|2761.8|2755.8|2760.8|2754.8|5
1652438900000|2022-05-13 10:48:20|2760.5|2754.5|2760.3|2754.3|2760.8|2754.8|2760|2754|8
1652438910000|2022-05-13 10:48:30|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1652438940000|2022-05-13 10:49:00|2760|2754|2761|2755|2761|2755|2760|2754|5
1652438950000|2022-05-13 10:49:10|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1652438960000|2022-05-13 10:49:20|2760|2754|2760.5|2754.5|2760.5|2754.5|2760|2754|2
1652438990000|2022-05-13 10:49:50|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1652439000000|2022-05-13 10:50:00|2761|2755|2762.8|2756.8|2762.8|2756.8|2761|2755|4
1652439010000|2022-05-13 10:50:10|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763|2757|4
1652439020000|2022-05-13 10:50:20|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1652439050000|2022-05-13 10:50:50|2763.3|2757.3|2767|2761|2767|2761|2763.3|2757.3|6
1652439070000|2022-05-13 10:51:10|2766.8|2760.8|2766.8|2760.8|2767.3|2761.3|2766.5|2760.5|6
1652439080000|2022-05-13 10:51:20|2767|2761|2765.5|2759.5|2767|2761|2764.8|2758.8|10
1652439090000|2022-05-13 10:51:30|2766.8|2760.8|2767.8|2761.8|2767.8|2761.8|2766.8|2760.8|10
1652439100000|2022-05-13 10:51:40|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1652439110000|2022-05-13 10:51:50|2767|2761|2767.8|2761.8|2767.8|2761.8|2767|2761|4
1652439120000|2022-05-13 10:52:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1652439130000|2022-05-13 10:52:10|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1652439150000|2022-05-13 10:52:30|2768|2762|2767.3|2761.3|2768|2762|2767|2761|5
1652439160000|2022-05-13 10:52:40|2767|2761|2767.5|2761.5|2767.5|2761.5|2767|2761|5
1652439170000|2022-05-13 10:52:50|2767.8|2761.8|2769|2763|2769|2763|2767.8|2761.8|2
1652439180000|2022-05-13 10:53:00|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1652439210000|2022-05-13 10:53:30|2770.3|2764.3|2769.5|2763.5|2770.3|2764.3|2769.5|2763.5|5
1652439220000|2022-05-13 10:53:40|2770.5|2764.5|2769.3|2763.3|2770.5|2764.5|2769.3|2763.3|2
1652439230000|2022-05-13 10:53:50|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1652439240000|2022-05-13 10:54:00|2770.3|2764.3|2769.3|2763.3|2770.3|2764.3|2769.3|2763.3|2
1652439260000|2022-05-13 10:54:20|2769|2763|2769|2763|2769|2763|2769|2763|1
1652439270000|2022-05-13 10:54:30|2768.8|2762.8|2767.8|2761.8|2768.8|2762.8|2767.8|2761.8|4
1652439280000|2022-05-13 10:54:40|2768|2762|2765.5|2759.5|2768|2762|2765.5|2759.5|6
1652439290000|2022-05-13 10:54:50|2766|2760|2768|2762|2768|2762|2765.5|2759.5|8
1652439300000|2022-05-13 10:55:00|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|4
1652439320000|2022-05-13 10:55:20|2767.8|2761.8|2766.8|2760.8|2767.8|2761.8|2766.8|2760.8|4
1652439330000|2022-05-13 10:55:30|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1652439350000|2022-05-13 10:55:50|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1652439360000|2022-05-13 10:56:00|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1652439390000|2022-05-13 10:56:30|2767|2761|2767|2761|2767|2761|2767|2761|1
1652439410000|2022-05-13 10:56:50|2766.8|2760.8|2767|2761|2767|2761|2766.3|2760.3|5
1652439420000|2022-05-13 10:57:00|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1652439430000|2022-05-13 10:57:10|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1652439440000|2022-05-13 10:57:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|3
1652439470000|2022-05-13 10:57:50|2767|2761|2767.5|2761.5|2767.5|2761.5|2767|2761|3
1652439480000|2022-05-13 10:58:00|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1652439490000|2022-05-13 10:58:10|2766.8|2760.8|2765.3|2759.3|2766.8|2760.8|2765.3|2759.3|3
1652439500000|2022-05-13 10:58:20|2765|2759|2764.3|2758.3|2765|2759|2764.3|2758.3|5
1652439510000|2022-05-13 10:58:30|2764|2758|2763.3|2757.3|2764|2758|2763.3|2757.3|7
1652439520000|2022-05-13 10:58:40|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1652439530000|2022-05-13 10:58:50|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|4
1652439540000|2022-05-13 10:59:00|2763|2757|2763|2757|2763|2757|2763|2757|1
1652439550000|2022-05-13 10:59:10|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|3
1652439560000|2022-05-13 10:59:20|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1652439610000|2022-05-13 11:00:10|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652439620000|2022-05-13 11:00:20|2762|2756|2762.8|2756.8|2762.8|2756.8|2762|2756|4
1652439640000|2022-05-13 11:00:40|2764|2758|2764.5|2758.5|2764.5|2758.5|2764|2758|3
1652439650000|2022-05-13 11:00:50|2764.3|2758.3|2766|2760|2766.5|2760.5|2764.3|2758.3|8
1652439660000|2022-05-13 11:01:00|2766.3|2760.3|2765.5|2759.5|2766.8|2760.8|2765.5|2759.5|8
1652439670000|2022-05-13 11:01:10|2765.3|2759.3|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|3
1652439690000|2022-05-13 11:01:30|2765|2759|2763|2757|2765|2759|2763|2757|7
1652439700000|2022-05-13 11:01:40|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1652439720000|2022-05-13 11:02:00|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1652439730000|2022-05-13 11:02:10|2763.8|2757.8|2765.5|2759.5|2766|2760|2763.8|2757.8|7
1652439740000|2022-05-13 11:02:20|2765.3|2759.3|2764.8|2758.8|2765.3|2759.3|2764.8|2758.8|2
1652439780000|2022-05-13 11:03:00|2764.5|2758.5|2763.8|2757.8|2764.5|2758.5|2763.5|2757.5|4
1652439800000|2022-05-13 11:03:20|2764|2758|2764.5|2758.5|2764.5|2758.5|2764|2758|3
1652439810000|2022-05-13 11:03:30|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1652439830000|2022-05-13 11:03:50|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1652439840000|2022-05-13 11:04:00|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1652439850000|2022-05-13 11:04:10|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|2
1652439870000|2022-05-13 11:04:30|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652439890000|2022-05-13 11:04:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652439900000|2022-05-13 11:05:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652439910000|2022-05-13 11:05:10|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1652439920000|2022-05-13 11:05:20|2765|2759|2764.5|2758.5|2765.3|2759.3|2764.5|2758.5|3
1652439930000|2022-05-13 11:05:30|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652439940000|2022-05-13 11:05:40|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1652439960000|2022-05-13 11:06:00|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763|2757|4
1652439990000|2022-05-13 11:06:30|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652440000000|2022-05-13 11:06:40|2763|2757|2761|2755|2763|2757|2760.8|2754.8|9
1652440010000|2022-05-13 11:06:50|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|5
1652440020000|2022-05-13 11:07:00|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652440040000|2022-05-13 11:07:20|2761.8|2755.8|2762.5|2756.5|2762.5|2756.5|2761.8|2755.8|2
1652440050000|2022-05-13 11:07:30|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652440070000|2022-05-13 11:07:50|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|2
1652440100000|2022-05-13 11:08:20|2762|2756|2761.8|2755.8|2762|2756|2761.8|2755.8|2
1652440110000|2022-05-13 11:08:30|2761.5|2755.5|2761|2755|2761.5|2755.5|2761|2755|4
1652440160000|2022-05-13 11:09:20|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|4
1652440180000|2022-05-13 11:09:40|2761.3|2755.3|2762.3|2756.3|2762.3|2756.3|2761.3|2755.3|2
1652440200000|2022-05-13 11:10:00|2762.5|2756.5|2763|2757|2763.3|2757.3|2762.5|2756.5|4
1652440220000|2022-05-13 11:10:20|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|2
1652440240000|2022-05-13 11:10:40|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1652440250000|2022-05-13 11:10:50|2764.5|2758.5|2763|2757|2764.5|2758.5|2763|2757|4
1652440260000|2022-05-13 11:11:00|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1652440280000|2022-05-13 11:11:20|2764.5|2758.5|2765.3|2759.3|2765.5|2759.5|2764.5|2758.5|4
1652440300000|2022-05-13 11:11:40|2765.5|2759.5|2767|2761|2767|2761|2765.5|2759.5|6
1652440310000|2022-05-13 11:11:50|2766.8|2760.8|2764.5|2758.5|2766.8|2760.8|2764.5|2758.5|7
1652440320000|2022-05-13 11:12:00|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|7
1652440330000|2022-05-13 11:12:10|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1652440340000|2022-05-13 11:12:20|2763.8|2757.8|2764.8|2758.8|2764.8|2758.8|2763.8|2757.8|6
1652440350000|2022-05-13 11:12:30|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652440360000|2022-05-13 11:12:40|2764.8|2758.8|2765|2759|2765.3|2759.3|2764.8|2758.8|4
1652440370000|2022-05-13 11:12:50|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|2
1652440390000|2022-05-13 11:13:10|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652440420000|2022-05-13 11:13:40|2764|2758|2762.5|2756.5|2764|2758|2762.5|2756.5|4
1652440430000|2022-05-13 11:13:50|2763|2757|2762.5|2756.5|2763|2757|2762.5|2756.5|4
1652440440000|2022-05-13 11:14:00|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652440450000|2022-05-13 11:14:10|2762.5|2756.5|2762|2756|2762.5|2756.5|2761.8|2755.8|4
1652440460000|2022-05-13 11:14:20|2761.8|2755.8|2761.3|2755.3|2762|2756|2761.3|2755.3|7
1652440470000|2022-05-13 11:14:30|2761|2755|2761|2755|2761|2755|2761|2755|1
1652440480000|2022-05-13 11:14:40|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1652440490000|2022-05-13 11:14:50|2761.5|2755.5|2760.8|2754.8|2761.5|2755.5|2760.8|2754.8|3
1652440500000|2022-05-13 11:15:00|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1652440510000|2022-05-13 11:15:10|2760.8|2754.8|2759.3|2753.3|2760.8|2754.8|2759.3|2753.3|6
1652440550000|2022-05-13 11:15:50|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652440560000|2022-05-13 11:16:00|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1652440570000|2022-05-13 11:16:10|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1652440590000|2022-05-13 11:16:30|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|3
1652440610000|2022-05-13 11:16:50|2758|2752|2757|2751|2758|2752|2757|2751|3
1652440620000|2022-05-13 11:17:00|2756.8|2750.8|2757|2751|2757.8|2751.8|2756.8|2750.8|4
1652440640000|2022-05-13 11:17:20|2756.8|2750.8|2757.3|2751.3|2757.5|2751.5|2756.8|2750.8|5
1652440650000|2022-05-13 11:17:30|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1652440660000|2022-05-13 11:17:40|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1652440670000|2022-05-13 11:17:50|2757.5|2751.5|2756.5|2750.5|2757.5|2751.5|2756.5|2750.5|6
1652440690000|2022-05-13 11:18:10|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|4
1652440700000|2022-05-13 11:18:20|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.3|2750.3|4
1652440710000|2022-05-13 11:18:30|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1652440720000|2022-05-13 11:18:40|2755.8|2749.8|2754|2748|2755.8|2749.8|2754|2748|8
1652440730000|2022-05-13 11:18:50|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|3
1652440740000|2022-05-13 11:19:00|2753.5|2747.5|2753|2747|2753.8|2747.8|2753|2747|3
1652440750000|2022-05-13 11:19:10|2753.3|2747.3|2754.5|2748.5|2754.5|2748.5|2753.3|2747.3|2
1652440770000|2022-05-13 11:19:30|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1652440780000|2022-05-13 11:19:40|2754.5|2748.5|2754.3|2748.3|2754.8|2748.8|2754.3|2748.3|4
1652440800000|2022-05-13 11:20:00|2754.5|2748.5|2754.8|2748.8|2755.8|2749.8|2754.5|2748.5|3
1652440820000|2022-05-13 11:20:20|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1652440840000|2022-05-13 11:20:40|2754.8|2748.8|2754.8|2748.8|2755.5|2749.5|2754.8|2748.8|3
1652440880000|2022-05-13 11:21:20|2755|2749|2755|2749|2755.8|2749.8|2755|2749|3
1652440890000|2022-05-13 11:21:30|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1652440930000|2022-05-13 11:22:10|2754.5|2748.5|2752.8|2746.8|2754.5|2748.5|2752.5|2746.5|6
1652440940000|2022-05-13 11:22:20|2752.5|2746.5|2752.5|2746.5|2752.8|2746.8|2752.5|2746.5|3
1652440960000|2022-05-13 11:22:40|2752.8|2746.8|2753|2747|2753.5|2747.5|2752.8|2746.8|3
1652440990000|2022-05-13 11:23:10|2752.8|2746.8|2751.5|2745.5|2752.8|2746.8|2751.5|2745.5|4
1652441020000|2022-05-13 11:23:40|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1652441030000|2022-05-13 11:23:50|2752.3|2746.3|2752|2746|2752.3|2746.3|2751.8|2745.8|5
1652441050000|2022-05-13 11:24:10|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1652441060000|2022-05-13 11:24:20|2752|2746|2751|2745|2752|2746|2751|2745|4
1652441070000|2022-05-13 11:24:30|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1652441080000|2022-05-13 11:24:40|2751.5|2745.5|2750.5|2744.5|2751.5|2745.5|2750.5|2744.5|2
1652441090000|2022-05-13 11:24:50|2751|2745|2751|2745|2751.3|2745.3|2750.8|2744.8|5
1652441100000|2022-05-13 11:25:00|2751.3|2745.3|2750|2744|2751.8|2745.8|2750|2744|6
1652441110000|2022-05-13 11:25:10|2750.3|2744.3|2749.8|2743.8|2750.3|2744.3|2749.8|2743.8|3
1652441120000|2022-05-13 11:25:20|2750|2744|2750|2744|2750|2744|2750|2744|1
1652441130000|2022-05-13 11:25:30|2750.3|2744.3|2749.3|2743.3|2750.3|2744.3|2749.3|2743.3|4
1652441140000|2022-05-13 11:25:40|2749|2743|2748.8|2742.8|2749|2743|2748.8|2742.8|4
1652441160000|2022-05-13 11:26:00|2749|2743|2748.8|2742.8|2749|2743|2748.8|2742.8|2
1652441190000|2022-05-13 11:26:30|2749.3|2743.3|2750.3|2744.3|2750.3|2744.3|2749.3|2743.3|2
1652441200000|2022-05-13 11:26:40|2750.8|2744.8|2751.3|2745.3|2751.3|2745.3|2750.8|2744.8|3
1652441210000|2022-05-13 11:26:50|2751|2745|2751.8|2745.8|2752|2746|2751|2745|5
1652441220000|2022-05-13 11:27:00|2752|2746|2752|2746|2752|2746|2751.8|2745.8|3
1652441230000|2022-05-13 11:27:10|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1652441250000|2022-05-13 11:27:30|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.3|2746.3|4
1652441260000|2022-05-13 11:27:40|2753|2747|2753.5|2747.5|2753.8|2747.8|2753|2747|4
1652441270000|2022-05-13 11:27:50|2753.3|2747.3|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|5
1652441290000|2022-05-13 11:28:10|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1652441310000|2022-05-13 11:28:30|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1652441320000|2022-05-13 11:28:40|2753|2747|2752.5|2746.5|2753|2747|2752.3|2746.3|4
1652441340000|2022-05-13 11:29:00|2752.3|2746.3|2753.8|2747.8|2753.8|2747.8|2752|2746|5
1652441350000|2022-05-13 11:29:10|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|2
1652441360000|2022-05-13 11:29:20|2755.3|2749.3|2754|2748|2755.3|2749.3|2754|2748|4
1652441380000|2022-05-13 11:29:40|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|2
1652441390000|2022-05-13 11:29:50|2753.5|2747.5|2753|2747|2753.5|2747.5|2753|2747|3
1652441400000|2022-05-13 11:30:00|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753|2747|3
1652441410000|2022-05-13 11:30:10|2753|2747|2753.5|2747.5|2753.5|2747.5|2753|2747|3
1652441420000|2022-05-13 11:30:20|2753.8|2747.8|2754.3|2748.3|2754.3|2748.3|2753.8|2747.8|3
1652441430000|2022-05-13 11:30:30|2754.5|2748.5|2755.5|2749.5|2755.5|2749.5|2754.5|2748.5|2
1652441450000|2022-05-13 11:30:50|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1652441460000|2022-05-13 11:31:00|2755.8|2749.8|2757.8|2751.8|2757.8|2751.8|2755.8|2749.8|9
1652441470000|2022-05-13 11:31:10|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757|2751|3
1652441480000|2022-05-13 11:31:20|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1652441490000|2022-05-13 11:31:30|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652441500000|2022-05-13 11:31:40|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1652441510000|2022-05-13 11:31:50|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1652441520000|2022-05-13 11:32:00|2758.5|2752.5|2759.3|2753.3|2759.5|2753.5|2758.5|2752.5|9
1652441530000|2022-05-13 11:32:10|2759.5|2753.5|2759.5|2753.5|2760.3|2754.3|2759.3|2753.3|4
1652441540000|2022-05-13 11:32:20|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.8|2752.8|7
1652441550000|2022-05-13 11:32:30|2758.3|2752.3|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|3
1652441560000|2022-05-13 11:32:40|2757|2751|2757.3|2751.3|2757.3|2751.3|2757|2751|2
1652441570000|2022-05-13 11:32:50|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1652441580000|2022-05-13 11:33:00|2758|2752|2758|2752|2758|2752|2758|2752|1
1652441600000|2022-05-13 11:33:20|2757.8|2751.8|2758.3|2752.3|2758.3|2752.3|2757.8|2751.8|3
1652441610000|2022-05-13 11:33:30|2758|2752|2758|2752|2758|2752|2757.8|2751.8|3
1652441620000|2022-05-13 11:33:40|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1652441630000|2022-05-13 11:33:50|2758.3|2752.3|2759.3|2753.3|2759.3|2753.3|2758.3|2752.3|4
1652441640000|2022-05-13 11:34:00|2759.5|2753.5|2759|2753|2759.5|2753.5|2759|2753|3
1652441650000|2022-05-13 11:34:10|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|2
1652441660000|2022-05-13 11:34:20|2758.5|2752.5|2758|2752|2758.5|2752.5|2758|2752|2
1652441680000|2022-05-13 11:34:40|2758.3|2752.3|2759.3|2753.3|2759.3|2753.3|2758.3|2752.3|6
1652441690000|2022-05-13 11:34:50|2759.5|2753.5|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|5
1652441700000|2022-05-13 11:35:00|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|8
1652441710000|2022-05-13 11:35:10|2759.8|2753.8|2760.8|2754.8|2761.3|2755.3|2759.8|2753.8|4
1652441720000|2022-05-13 11:35:20|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1652441750000|2022-05-13 11:35:50|2760.3|2754.3|2758.3|2752.3|2760.3|2754.3|2758|2752|7
1652441760000|2022-05-13 11:36:00|2758.5|2752.5|2759.3|2753.3|2759.5|2753.5|2758.5|2752.5|6
1652441770000|2022-05-13 11:36:10|2759|2753|2760.3|2754.3|2760.3|2754.3|2759|2753|7
1652441780000|2022-05-13 11:36:20|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|3
1652441790000|2022-05-13 11:36:30|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1652441800000|2022-05-13 11:36:40|2759.5|2753.5|2760.8|2754.8|2760.8|2754.8|2759.5|2753.5|4
1652441820000|2022-05-13 11:37:00|2761|2755|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|4
1652441830000|2022-05-13 11:37:10|2761|2755|2760.5|2754.5|2761.3|2755.3|2760.3|2754.3|6
1652441860000|2022-05-13 11:37:40|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1652441870000|2022-05-13 11:37:50|2760.8|2754.8|2760.3|2754.3|2760.8|2754.8|2760.3|2754.3|3
1652441880000|2022-05-13 11:38:00|2760|2754|2760|2754|2760.3|2754.3|2759.8|2753.8|5
1652441890000|2022-05-13 11:38:10|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.8|2753.8|3
1652441900000|2022-05-13 11:38:20|2759.5|2753.5|2759|2753|2759.8|2753.8|2759|2753|4
1652441930000|2022-05-13 11:38:50|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1652441940000|2022-05-13 11:39:00|2759.8|2753.8|2760.5|2754.5|2761|2755|2759.8|2753.8|6
1652441950000|2022-05-13 11:39:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652441960000|2022-05-13 11:39:20|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|4
1652441980000|2022-05-13 11:39:40|2760|2754|2760.8|2754.8|2760.8|2754.8|2760|2754|6
1652441990000|2022-05-13 11:39:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652442000000|2022-05-13 11:40:00|2760.8|2754.8|2759.5|2753.5|2760.8|2754.8|2759.5|2753.5|5
1652442010000|2022-05-13 11:40:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|5
1652442020000|2022-05-13 11:40:20|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|6
1652442040000|2022-05-13 11:40:40|2760|2754|2759.5|2753.5|2760|2754|2759.5|2753.5|2
1652442050000|2022-05-13 11:40:50|2759.3|2753.3|2759|2753|2759.5|2753.5|2759|2753|4
1652442070000|2022-05-13 11:41:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|3
1652442090000|2022-05-13 11:41:30|2759|2753|2760|2754|2760.5|2754.5|2759|2753|5
1652442100000|2022-05-13 11:41:40|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1652442110000|2022-05-13 11:41:50|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652442120000|2022-05-13 11:42:00|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652442130000|2022-05-13 11:42:10|2759.3|2753.3|2758.8|2752.8|2759.5|2753.5|2758.8|2752.8|5
1652442150000|2022-05-13 11:42:30|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|2
1652442160000|2022-05-13 11:42:40|2759.3|2753.3|2756.8|2750.8|2759.3|2753.3|2756.5|2750.5|10
1652442170000|2022-05-13 11:42:50|2757.3|2751.3|2762.4|2756.4|2762.6|2756.6|2757.3|2751.3|6
1652442180000|2022-05-13 11:43:00|2762.6|2756.6|2764.1|2758.1|2764.1|2758.1|2762.6|2756.6|6
1652442200000|2022-05-13 11:43:20|2764|2758|2764|2758|2764|2758|2764|2758|1
1652442240000|2022-05-13 11:44:00|2764.3|2758.3|2762.5|2756.5|2764.3|2758.3|2762.5|2756.5|7
1652442260000|2022-05-13 11:44:20|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1652442270000|2022-05-13 11:44:30|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|2
1652442300000|2022-05-13 11:45:00|2763|2757|2764.8|2758.8|2766.3|2760.3|2763|2757|7
1652442330000|2022-05-13 11:45:30|2765.6|2759.6|2764.8|2758.8|2765.6|2759.6|2764.8|2758.8|2
1652442340000|2022-05-13 11:45:40|2765|2759|2764.5|2758.5|2765|2759|2764.5|2758.5|2
1652442350000|2022-05-13 11:45:50|2764.3|2758.3|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|3
1652442360000|2022-05-13 11:46:00|2764|2758|2762.3|2756.3|2764|2758|2762.3|2756.3|4
1652442390000|2022-05-13 11:46:30|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1652442410000|2022-05-13 11:46:50|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652442420000|2022-05-13 11:47:00|2762.3|2756.3|2760.8|2754.8|2762.3|2756.3|2760.8|2754.8|4
1652442430000|2022-05-13 11:47:10|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1652442440000|2022-05-13 11:47:20|2760|2754|2761.8|2755.8|2761.8|2755.8|2759.3|2753.3|6
1652442450000|2022-05-13 11:47:30|2761.5|2755.5|2762.5|2756.5|2762.5|2756.5|2761.5|2755.5|4
1652442460000|2022-05-13 11:47:40|2762.8|2756.8|2763.5|2757.5|2764|2758|2762.8|2756.8|5
1652442500000|2022-05-13 11:48:20|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1652442530000|2022-05-13 11:48:50|2763.5|2757.5|2764.5|2758.5|2764.8|2758.8|2763.5|2757.5|3
1652442540000|2022-05-13 11:49:00|2764.8|2758.8|2764.8|2758.8|2765.3|2759.3|2764.8|2758.8|3
1652442550000|2022-05-13 11:49:10|2764.5|2758.5|2763.5|2757.5|2764.5|2758.5|2763.5|2757.5|3
1652442560000|2022-05-13 11:49:20|2764|2758|2763.8|2757.8|2764.5|2758.5|2763.8|2757.8|4
1652442570000|2022-05-13 11:49:30|2763.5|2757.5|2760.5|2754.5|2763.5|2757.5|2760.5|2754.5|7
1652442580000|2022-05-13 11:49:40|2761.3|2755.3|2763|2757|2763|2757|2761.3|2755.3|5
1652442590000|2022-05-13 11:49:50|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1652442600000|2022-05-13 11:50:00|2763.3|2757.3|2763.5|2757.5|2763.5|2757.5|2763|2757|3
1652442610000|2022-05-13 11:50:10|2763.8|2757.8|2764|2758|2764.3|2758.3|2763.8|2757.8|6
1652442640000|2022-05-13 11:50:40|2763.8|2757.8|2764|2758|2764.3|2758.3|2763.8|2757.8|4
1652442650000|2022-05-13 11:50:50|2764.8|2758.8|2764|2758|2764.8|2758.8|2764|2758|2
1652442680000|2022-05-13 11:51:20|2762.8|2756.8|2761.8|2755.8|2762.8|2756.8|2761.5|2755.5|8
1652442690000|2022-05-13 11:51:30|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652442700000|2022-05-13 11:51:40|2761.3|2755.3|2761|2755|2761.3|2755.3|2760.8|2754.8|4
1652442710000|2022-05-13 11:51:50|2761.3|2755.3|2760.8|2754.8|2761.5|2755.5|2760.8|2754.8|5
1652442720000|2022-05-13 11:52:00|2761|2755|2760.5|2754.5|2761|2755|2760.5|2754.5|5
1652442730000|2022-05-13 11:52:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1652442740000|2022-05-13 11:52:20|2760|2754|2760|2754|2760|2754|2760|2754|1
1652442750000|2022-05-13 11:52:30|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1652442760000|2022-05-13 11:52:40|2760|2754|2760|2754|2760|2754|2759.8|2753.8|7
1652442770000|2022-05-13 11:52:50|2759.8|2753.8|2760.3|2754.3|2761|2755|2759.8|2753.8|8
1652442780000|2022-05-13 11:53:00|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|3
1652442790000|2022-05-13 11:53:10|2760.3|2754.3|2759.8|2753.8|2760.5|2754.5|2759.8|2753.8|6
1652442800000|2022-05-13 11:53:20|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1652442830000|2022-05-13 11:53:50|2759.5|2753.5|2760.8|2754.8|2760.8|2754.8|2759.5|2753.5|2
1652442840000|2022-05-13 11:54:00|2761|2755|2761|2755|2761|2755|2760.8|2754.8|5
1652442880000|2022-05-13 11:54:40|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652442890000|2022-05-13 11:54:50|2761|2755|2761|2755|2761.5|2755.5|2760.8|2754.8|6
1652442900000|2022-05-13 11:55:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|3
1652442910000|2022-05-13 11:55:10|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1652442920000|2022-05-13 11:55:20|2761|2755|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|4
1652442930000|2022-05-13 11:55:30|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1652442940000|2022-05-13 11:55:40|2760|2754|2760.5|2754.5|2760.5|2754.5|2760|2754|5
1652442950000|2022-05-13 11:55:50|2760.3|2754.3|2761|2755|2761|2755|2760.3|2754.3|10
1652442970000|2022-05-13 11:56:10|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1652442980000|2022-05-13 11:56:20|2761.8|2755.8|2760.5|2754.5|2762.3|2756.3|2760.5|2754.5|8
1652443000000|2022-05-13 11:56:40|2760.8|2754.8|2760|2754|2761.3|2755.3|2760|2754|8
1652443010000|2022-05-13 11:56:50|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1652443020000|2022-05-13 11:57:00|2760.8|2754.8|2763.8|2757.8|2764.3|2758.3|2760.8|2754.8|8
1652443030000|2022-05-13 11:57:10|2764|2758|2764|2758|2764|2758|2764|2758|1
1652443040000|2022-05-13 11:57:20|2763.8|2757.8|2764.5|2758.5|2764.5|2758.5|2763.8|2757.8|3
1652443050000|2022-05-13 11:57:30|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1652443060000|2022-05-13 11:57:40|2764.5|2758.5|2764|2758|2764.5|2758.5|2763|2757|6
1652443070000|2022-05-13 11:57:50|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1652443080000|2022-05-13 11:58:00|2764.8|2758.8|2763.5|2757.5|2764.8|2758.8|2763.5|2757.5|4
1652443090000|2022-05-13 11:58:10|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1652443100000|2022-05-13 11:58:20|2764|2758|2764|2758|2764|2758|2764|2758|1
1652443120000|2022-05-13 11:58:40|2764.5|2758.5|2765|2759|2765|2759|2764.5|2758.5|3
1652443130000|2022-05-13 11:58:50|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1652443140000|2022-05-13 11:59:00|2764.3|2758.3|2764.8|2758.8|2765|2759|2764.3|2758.3|3
1652443150000|2022-05-13 11:59:10|2765.3|2759.3|2764.3|2758.3|2765.3|2759.3|2764.3|2758.3|5
1652443160000|2022-05-13 11:59:20|2764.5|2758.5|2762.5|2756.5|2764.5|2758.5|2762.5|2756.5|5
1652443170000|2022-05-13 11:59:30|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652443180000|2022-05-13 11:59:40|2762|2756|2760.5|2754.5|2762|2756|2760.5|2754.5|4
1652443190000|2022-05-13 11:59:50|2760.3|2754.3|2760|2754|2760.5|2754.5|2759.8|2753.8|6
1652443200000|2022-05-13 12:00:00|2759.5|2753.5|2759.3|2753.3|2760.3|2754.3|2759|2753|6
1652443210000|2022-05-13 12:00:10|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|3
1652443220000|2022-05-13 12:00:20|2760|2754|2760.5|2754.5|2760.8|2754.8|2760|2754|7
1652443230000|2022-05-13 12:00:30|2760.8|2754.8|2759.8|2753.8|2762.3|2756.3|2759.5|2753.5|10
1652443240000|2022-05-13 12:00:40|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652443250000|2022-05-13 12:00:50|2760.8|2754.8|2761.3|2755.3|2761.5|2755.5|2760.8|2754.8|6
1652443260000|2022-05-13 12:01:00|2761|2755|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|5
1652443270000|2022-05-13 12:01:10|2761|2755|2761|2755|2761|2755|2761|2755|1
1652443280000|2022-05-13 12:01:20|2761.5|2755.5|2763.8|2757.8|2763.8|2757.8|2761.5|2755.5|6
1652443290000|2022-05-13 12:01:30|2765.3|2759.3|2764.1|2758.1|2765.5|2759.5|2764.1|2758.1|4
1652443300000|2022-05-13 12:01:40|2763.8|2757.8|2763.6|2757.6|2763.8|2757.8|2763.6|2757.6|2
1652443310000|2022-05-13 12:01:50|2763.5|2757.5|2762.8|2756.8|2763.5|2757.5|2761.9|2755.9|6
1652443320000|2022-05-13 12:02:00|2763|2757|2762.8|2756.8|2763.3|2757.3|2762.8|2756.8|4
1652443330000|2022-05-13 12:02:10|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762|2756|3
1652443340000|2022-05-13 12:02:20|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1652443370000|2022-05-13 12:02:50|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1652443380000|2022-05-13 12:03:00|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|2
1652443400000|2022-05-13 12:03:20|2763.3|2757.3|2764.3|2758.3|2764.3|2758.3|2763.3|2757.3|4
1652443420000|2022-05-13 12:03:40|2764|2758|2764.5|2758.5|2764.5|2758.5|2764|2758|3
1652443430000|2022-05-13 12:03:50|2764.8|2758.8|2765.8|2759.8|2765.8|2759.8|2764.8|2758.8|4
1652443440000|2022-05-13 12:04:00|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1652443450000|2022-05-13 12:04:10|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1652443460000|2022-05-13 12:04:20|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1652443470000|2022-05-13 12:04:30|2765.8|2759.8|2766.3|2760.3|2766.5|2760.5|2765.8|2759.8|4
1652443480000|2022-05-13 12:04:40|2766|2760|2762.8|2756.8|2766|2760|2762.8|2756.8|5
1652443500000|2022-05-13 12:05:00|2762.9|2756.9|2764.3|2758.3|2764.5|2758.5|2762.9|2756.9|7
1652443510000|2022-05-13 12:05:10|2764|2758|2763.5|2757.5|2764.5|2758.5|2763.5|2757.5|5
1652443520000|2022-05-13 12:05:20|2763.8|2757.8|2762.8|2756.8|2763.8|2757.8|2762.8|2756.8|2
1652443530000|2022-05-13 12:05:30|2762.5|2756.5|2761.8|2755.8|2762.5|2756.5|2761.8|2755.8|2
1652443540000|2022-05-13 12:05:40|2762|2756|2762.8|2756.8|2762.8|2756.8|2762|2756|3
1652443550000|2022-05-13 12:05:50|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1652443560000|2022-05-13 12:06:00|2762.3|2756.3|2762|2756|2762.3|2756.3|2762|2756|4
1652443570000|2022-05-13 12:06:10|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1652443580000|2022-05-13 12:06:20|2762|2756|2762|2756|2762|2756|2762|2756|1
1652443600000|2022-05-13 12:06:40|2762.3|2756.3|2760.3|2754.3|2762.3|2756.3|2760|2754|4
1652443610000|2022-05-13 12:06:50|2759|2753|2760|2754|2760|2754|2758.8|2752.8|4
1652443630000|2022-05-13 12:07:10|2759.5|2753.5|2758.5|2752.5|2759.5|2753.5|2758.3|2752.3|5
1652443660000|2022-05-13 12:07:40|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|4
1652443670000|2022-05-13 12:07:50|2757.8|2751.8|2758.8|2752.8|2758.8|2752.8|2757.8|2751.8|2
1652443680000|2022-05-13 12:08:00|2759.5|2753.5|2759.8|2753.8|2760|2754|2759.5|2753.5|5
1652443690000|2022-05-13 12:08:10|2760|2754|2760.3|2754.3|2760.8|2754.8|2760|2754|4
1652443710000|2022-05-13 12:08:30|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1652443720000|2022-05-13 12:08:40|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1652443770000|2022-05-13 12:09:30|2760.5|2754.5|2759.8|2753.8|2760.5|2754.5|2759.8|2753.8|3
1652443780000|2022-05-13 12:09:40|2760.3|2754.3|2760.8|2754.8|2761|2755|2760.3|2754.3|4
1652443790000|2022-05-13 12:09:50|2761|2755|2762.5|2756.5|2762.5|2756.5|2761|2755|6
1652443800000|2022-05-13 12:10:00|2762.8|2756.8|2761.5|2755.5|2762.8|2756.8|2761.3|2755.3|7
1652443820000|2022-05-13 12:10:20|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1652443840000|2022-05-13 12:10:40|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1652443860000|2022-05-13 12:11:00|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1652443870000|2022-05-13 12:11:10|2761|2755|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|3
1652443880000|2022-05-13 12:11:20|2761.5|2755.5|2761.8|2755.8|2762|2756|2761.5|2755.5|3
1652443910000|2022-05-13 12:11:50|2761.5|2755.5|2760.8|2754.8|2761.5|2755.5|2760.8|2754.8|4
1652443920000|2022-05-13 12:12:00|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1652443930000|2022-05-13 12:12:10|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1652443940000|2022-05-13 12:12:20|2760|2754|2759.3|2753.3|2760|2754|2759.3|2753.3|3
1652443960000|2022-05-13 12:12:40|2759|2753|2758.5|2752.5|2759|2753|2758.5|2752.5|5
1652443970000|2022-05-13 12:12:50|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1652443980000|2022-05-13 12:13:00|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.3|2752.3|4
1652444010000|2022-05-13 12:13:30|2758.3|2752.3|2758.8|2752.8|2758.8|2752.8|2758.3|2752.3|2
1652444040000|2022-05-13 12:14:00|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1652444050000|2022-05-13 12:14:10|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|6
1652444060000|2022-05-13 12:14:20|2759|2753|2759|2753|2759|2753|2759|2753|1
1652444090000|2022-05-13 12:14:50|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1652444100000|2022-05-13 12:15:00|2758.5|2752.5|2757.8|2751.8|2758.5|2752.5|2757.8|2751.8|2
1652444110000|2022-05-13 12:15:10|2758|2752|2758|2752|2758|2752|2758|2752|1
1652444120000|2022-05-13 12:15:20|2757.8|2751.8|2758.3|2752.3|2758.3|2752.3|2757.8|2751.8|2
1652444210000|2022-05-13 12:16:50|2758.5|2752.5|2760.8|2754.8|2760.8|2754.8|2758.5|2752.5|6
1652444240000|2022-05-13 12:17:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1652444260000|2022-05-13 12:17:40|2761.8|2755.8|2761.3|2755.3|2762.3|2756.3|2761.3|2755.3|6
1652444270000|2022-05-13 12:17:50|2761.5|2755.5|2761.5|2755.5|2762|2756|2761|2755|7
1652444290000|2022-05-13 12:18:10|2761.3|2755.3|2761|2755|2761.3|2755.3|2760.8|2754.8|3
1652444340000|2022-05-13 12:19:00|2761.3|2755.3|2762.3|2756.3|2762.3|2756.3|2761.3|2755.3|2
1652444360000|2022-05-13 12:19:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1652444370000|2022-05-13 12:19:30|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|2
1652444380000|2022-05-13 12:19:40|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1652444390000|2022-05-13 12:19:50|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1652444400000|2022-05-13 12:20:00|2761.5|2755.5|2761|2755|2761.5|2755.5|2760.8|2754.8|5
1652444430000|2022-05-13 12:20:30|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652444440000|2022-05-13 12:20:40|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1652444460000|2022-05-13 12:21:00|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|5
1652444470000|2022-05-13 12:21:10|2761|2755|2760.5|2754.5|2761|2755|2760.5|2754.5|2
1652444480000|2022-05-13 12:21:20|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1652444490000|2022-05-13 12:21:30|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1652444500000|2022-05-13 12:21:40|2761|2755|2760.5|2754.5|2761|2755|2760.3|2754.3|3
1652444540000|2022-05-13 12:22:20|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1652444560000|2022-05-13 12:22:40|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1652444630000|2022-05-13 12:23:50|2760.3|2754.3|2758.8|2752.8|2760.3|2754.3|2758.5|2752.5|5
1652444640000|2022-05-13 12:24:00|2759|2753|2759|2753|2759.3|2753.3|2759|2753|3
1652444660000|2022-05-13 12:24:20|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.5|2752.5|4
1652444670000|2022-05-13 12:24:30|2760|2754|2759.8|2753.8|2760.5|2754.5|2759.5|2753.5|4
1652444690000|2022-05-13 12:24:50|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1652444700000|2022-05-13 12:25:00|2760|2754|2760|2754|2760|2754|2760|2754|1
1652444710000|2022-05-13 12:25:10|2759.8|2753.8|2759.5|2753.5|2760|2754|2759.5|2753.5|4
1652444730000|2022-05-13 12:25:30|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652444740000|2022-05-13 12:25:40|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1652444750000|2022-05-13 12:25:50|2759|2753|2759|2753|2759.3|2753.3|2759|2753|3
1652444760000|2022-05-13 12:26:00|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759|2753|4
1652444770000|2022-05-13 12:26:10|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1652444780000|2022-05-13 12:26:20|2760.3|2754.3|2759.5|2753.5|2760.3|2754.3|2759.5|2753.5|2
1652444790000|2022-05-13 12:26:30|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|4
1652444800000|2022-05-13 12:26:40|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1652444810000|2022-05-13 12:26:50|2759.3|2753.3|2758.5|2752.5|2759.3|2753.3|2758.5|2752.5|3
1652444820000|2022-05-13 12:27:00|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|4
1652444840000|2022-05-13 12:27:20|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|2
1652444870000|2022-05-13 12:27:50|2758|2752|2757.5|2751.5|2758|2752|2757.5|2751.5|3
1652444880000|2022-05-13 12:28:00|2757.8|2751.8|2755.5|2749.5|2757.8|2751.8|2755.5|2749.5|7
1652444890000|2022-05-13 12:28:10|2755.3|2749.3|2757|2751|2758|2752|2755.3|2749.3|8
1652444900000|2022-05-13 12:28:20|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|3
1652444910000|2022-05-13 12:28:30|2756.5|2750.5|2756|2750|2756.5|2750.5|2756|2750|3
1652444920000|2022-05-13 12:28:40|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2754.8|2748.8|5
1652444930000|2022-05-13 12:28:50|2755.3|2749.3|2757.5|2751.5|2757.8|2751.8|2755.3|2749.3|9
1652444940000|2022-05-13 12:29:00|2757.8|2751.8|2758|2752|2758|2752|2757.5|2751.5|9
1652444950000|2022-05-13 12:29:10|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1652444970000|2022-05-13 12:29:30|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1652444980000|2022-05-13 12:29:40|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1652444990000|2022-05-13 12:29:50|2758.5|2752.5|2759.8|2753.8|2759.8|2753.8|2758.5|2752.5|2
1652445000000|2022-05-13 12:30:00|2760|2754|2762|2756|2762|2756|2760|2754|11
1652445010000|2022-05-13 12:30:10|2762.3|2756.3|2764|2758|2764.3|2758.3|2762.3|2756.3|7
1652445030000|2022-05-13 12:30:30|2763.8|2757.8|2762.5|2756.5|2763.8|2757.8|2762.5|2756.5|3
1652445040000|2022-05-13 12:30:40|2762.3|2756.3|2764.3|2758.3|2764.3|2758.3|2762.3|2756.3|4
1652445050000|2022-05-13 12:30:50|2764.5|2758.5|2764|2758|2764.5|2758.5|2764|2758|3
1652445060000|2022-05-13 12:31:00|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1652445080000|2022-05-13 12:31:20|2764.8|2758.8|2766.8|2760.8|2767.3|2761.3|2764.8|2758.8|5
1652445090000|2022-05-13 12:31:30|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|2
1652445110000|2022-05-13 12:31:50|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1652445120000|2022-05-13 12:32:00|2766.8|2760.8|2767|2761|2767.3|2761.3|2766.8|2760.8|3
1652445130000|2022-05-13 12:32:10|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1652445150000|2022-05-13 12:32:30|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1652445160000|2022-05-13 12:32:40|2767.8|2761.8|2770.5|2764.5|2770.8|2764.8|2767.8|2761.8|6
1652445170000|2022-05-13 12:32:50|2770.8|2764.8|2770.8|2764.8|2771.5|2765.5|2770.8|2764.8|6
1652445190000|2022-05-13 12:33:10|2771|2765|2771|2765|2771.8|2765.8|2771|2765|5
1652445200000|2022-05-13 12:33:20|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652445220000|2022-05-13 12:33:40|2770.5|2764.5|2769.8|2763.8|2770.5|2764.5|2769.8|2763.8|2
1652445230000|2022-05-13 12:33:50|2769.5|2763.5|2768.8|2762.8|2769.5|2763.5|2768.5|2762.5|3
1652445240000|2022-05-13 12:34:00|2768.5|2762.5|2770.3|2764.3|2770.3|2764.3|2768.5|2762.5|3
1652445250000|2022-05-13 12:34:10|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1652445260000|2022-05-13 12:34:20|2770.8|2764.8|2771.3|2765.3|2771.3|2765.3|2770.8|2764.8|3
1652445270000|2022-05-13 12:34:30|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1652445290000|2022-05-13 12:34:50|2771|2765|2771.3|2765.3|2771.5|2765.5|2770.5|2764.5|6
1652445300000|2022-05-13 12:35:00|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652445310000|2022-05-13 12:35:10|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652445320000|2022-05-13 12:35:20|2772.3|2766.3|2771.8|2765.8|2772.3|2766.3|2771.8|2765.8|2
1652445330000|2022-05-13 12:35:30|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1652445360000|2022-05-13 12:36:00|2771|2765|2770.8|2764.8|2771|2765|2770.5|2764.5|7
1652445370000|2022-05-13 12:36:10|2770.5|2764.5|2769.8|2763.8|2770.8|2764.8|2769.8|2763.8|4
1652445400000|2022-05-13 12:36:40|2769.3|2763.3|2768|2762|2769.3|2763.3|2768|2762|2
1652445410000|2022-05-13 12:36:50|2768.5|2762.5|2769.3|2763.3|2769.5|2763.5|2768.5|2762.5|8
1652445420000|2022-05-13 12:37:00|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|15
1652445430000|2022-05-13 12:37:10|2769.8|2763.8|2770.3|2764.3|2770.3|2764.3|2769.5|2763.5|11
1652445440000|2022-05-13 12:37:20|2770.8|2764.8|2771|2765|2771.5|2765.5|2770.8|2764.8|5
1652445460000|2022-05-13 12:37:40|2771.5|2765.5|2774.4|2768.4|2774.4|2768.4|2771.5|2765.5|2
1652445470000|2022-05-13 12:37:50|2774.9|2768.9|2776.3|2770.3|2776.3|2770.3|2774.9|2768.9|3
1652445480000|2022-05-13 12:38:00|2776|2770|2775|2769|2776|2770|2775|2769|2
1652445490000|2022-05-13 12:38:10|2775.5|2769.5|2776|2770|2776|2770|2775.5|2769.5|4
1652445500000|2022-05-13 12:38:20|2776.3|2770.3|2778|2772|2778|2772|2776|2770|5
1652445510000|2022-05-13 12:38:30|2778.5|2772.5|2781|2775|2781|2775|2778.5|2772.5|2
1652445520000|2022-05-13 12:38:40|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1652445530000|2022-05-13 12:38:50|2780.8|2774.8|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|3
1652445590000|2022-05-13 12:39:50|2781.5|2775.5|2782|2776|2782|2776|2781.3|2775.3|4
1652445600000|2022-05-13 12:40:00|2782.3|2776.3|2781|2775|2782.5|2776.5|2781|2775|7
1652445610000|2022-05-13 12:40:10|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1652445630000|2022-05-13 12:40:30|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780|2774|3
1652445650000|2022-05-13 12:40:50|2780|2774|2780|2774|2780|2774|2780|2774|1
1652445660000|2022-05-13 12:41:00|2779.8|2773.8|2778.3|2772.3|2779.8|2773.8|2778.3|2772.3|4
1652445670000|2022-05-13 12:41:10|2778|2772|2776.3|2770.3|2778|2772|2776|2770|7
1652445680000|2022-05-13 12:41:20|2776|2770|2776.3|2770.3|2776.3|2770.3|2776|2770|2
1652445700000|2022-05-13 12:41:40|2776|2770|2776|2770|2776|2770|2776|2770|1
1652445710000|2022-05-13 12:41:50|2776.5|2770.5|2774|2768|2776.5|2770.5|2773.8|2767.8|6
1652445720000|2022-05-13 12:42:00|2774.5|2768.5|2775.5|2769.5|2775.5|2769.5|2774.3|2768.3|4
1652445740000|2022-05-13 12:42:20|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774.3|2768.3|2
1652445760000|2022-05-13 12:42:40|2774.5|2768.5|2774.8|2768.8|2774.8|2768.8|2774.5|2768.5|2
1652445780000|2022-05-13 12:43:00|2775|2769|2775|2769|2775|2769|2775|2769|1
1652445810000|2022-05-13 12:43:30|2774|2768|2773.8|2767.8|2774|2768|2773.8|2767.8|2
1652445820000|2022-05-13 12:43:40|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1652445850000|2022-05-13 12:44:10|2774.3|2768.3|2775.5|2769.5|2775.5|2769.5|2774.3|2768.3|8
1652445860000|2022-05-13 12:44:20|2775|2769|2776.3|2770.3|2776.3|2770.3|2775|2769|3
1652445880000|2022-05-13 12:44:40|2776|2770|2776.5|2770.5|2776.5|2770.5|2776|2770|2
1652445890000|2022-05-13 12:44:50|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|4
1652445900000|2022-05-13 12:45:00|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1652445910000|2022-05-13 12:45:10|2776.3|2770.3|2775.8|2769.8|2776.3|2770.3|2775.8|2769.8|3
1652445920000|2022-05-13 12:45:20|2776|2770|2776|2770|2776|2770|2776|2770|1
1652445940000|2022-05-13 12:45:40|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1652445950000|2022-05-13 12:45:50|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|4
1652445970000|2022-05-13 12:46:10|2776.5|2770.5|2779.8|2773.8|2779.8|2773.8|2776.5|2770.5|3
1652445990000|2022-05-13 12:46:30|2779.5|2773.5|2779.3|2773.3|2779.8|2773.8|2779.3|2773.3|4
1652446000000|2022-05-13 12:46:40|2779.8|2773.8|2778|2772|2779.8|2773.8|2777.8|2771.8|7
1652446010000|2022-05-13 12:46:50|2778.3|2772.3|2778.5|2772.5|2778.5|2772.5|2778.3|2772.3|2
1652446020000|2022-05-13 12:47:00|2778.3|2772.3|2778.3|2772.3|2778.5|2772.5|2778|2772|5
1652446030000|2022-05-13 12:47:10|2778|2772|2778|2772|2778|2772|2778|2772|1
1652446040000|2022-05-13 12:47:20|2778.3|2772.3|2778.8|2772.8|2778.8|2772.8|2778.3|2772.3|2
1652446050000|2022-05-13 12:47:30|2779|2773|2778.3|2772.3|2779.5|2773.5|2778.3|2772.3|4
1652446060000|2022-05-13 12:47:40|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1652446070000|2022-05-13 12:47:50|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1652446080000|2022-05-13 12:48:00|2779.3|2773.3|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|3
1652446090000|2022-05-13 12:48:10|2779.5|2773.5|2781|2775|2781|2775|2779.5|2773.5|2
1652446100000|2022-05-13 12:48:20|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1652446110000|2022-05-13 12:48:30|2780.8|2774.8|2782.5|2776.5|2782.5|2776.5|2780.8|2774.8|3
1652446120000|2022-05-13 12:48:40|2782.8|2776.8|2784|2778|2784|2778|2782.8|2776.8|2
1652446130000|2022-05-13 12:48:50|2784.8|2778.8|2785.8|2779.8|2786|2780|2784.5|2778.5|5
1652446140000|2022-05-13 12:49:00|2785.5|2779.5|2783.8|2777.8|2785.5|2779.5|2783.8|2777.8|3
1652446150000|2022-05-13 12:49:10|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.3|2777.3|4
1652446160000|2022-05-13 12:49:20|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|2
1652446170000|2022-05-13 12:49:30|2784.5|2778.5|2785.5|2779.5|2785.8|2779.8|2784.5|2778.5|4
1652446180000|2022-05-13 12:49:40|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1652446190000|2022-05-13 12:49:50|2785.3|2779.3|2787.5|2781.5|2787.5|2781.5|2785.3|2779.3|5
1652446200000|2022-05-13 12:50:00|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1652446210000|2022-05-13 12:50:10|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1652446220000|2022-05-13 12:50:20|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|4
1652446230000|2022-05-13 12:50:30|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1652446240000|2022-05-13 12:50:40|2787.5|2781.5|2786.8|2780.8|2787.5|2781.5|2786.5|2780.5|4
1652446250000|2022-05-13 12:50:50|2786.5|2780.5|2790|2784|2790|2784|2785.8|2779.8|7
1652446260000|2022-05-13 12:51:00|2789.3|2783.3|2786.6|2780.6|2789.5|2783.5|2786.6|2780.6|10
1652446270000|2022-05-13 12:51:10|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785.5|2779.5|7
1652446280000|2022-05-13 12:51:20|2785.9|2779.9|2785.8|2779.8|2785.9|2779.9|2784.5|2778.5|10
1652446320000|2022-05-13 12:52:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652446330000|2022-05-13 12:52:10|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1652446390000|2022-05-13 12:53:10|2785.3|2779.3|2785.8|2779.8|2785.8|2779.8|2785.3|2779.3|2
1652446410000|2022-05-13 12:53:30|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652446430000|2022-05-13 12:53:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652446440000|2022-05-13 12:54:00|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1652446460000|2022-05-13 12:54:20|2785|2779|2785|2779|2785|2779|2785|2779|1
1652446480000|2022-05-13 12:54:40|2784.8|2778.8|2786.3|2780.3|2786.3|2780.3|2784.8|2778.8|6
1652446490000|2022-05-13 12:54:50|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1652446500000|2022-05-13 12:55:00|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|5
1652446510000|2022-05-13 12:55:10|2787.5|2781.5|2788.3|2782.3|2788.5|2782.5|2787.5|2781.5|7
1652446520000|2022-05-13 12:55:20|2788|2782|2789.3|2783.3|2789.3|2783.3|2788|2782|4
1652446530000|2022-05-13 12:55:30|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1652446540000|2022-05-13 12:55:40|2789.5|2783.5|2786.9|2780.9|2789.5|2783.5|2786.9|2780.9|3
1652446550000|2022-05-13 12:55:50|2787.1|2781.1|2787.1|2781.1|2787.4|2781.4|2787.1|2781.1|4
1652446560000|2022-05-13 12:56:00|2787|2781|2790.3|2784.3|2790.5|2784.5|2787|2781|8
1652446570000|2022-05-13 12:56:10|2788.8|2782.8|2790|2784|2790|2784|2788.8|2782.8|2
1652446580000|2022-05-13 12:56:20|2790.3|2784.3|2790.8|2784.8|2790.8|2784.8|2790.3|2784.3|4
1652446590000|2022-05-13 12:56:30|2791|2785|2791.5|2785.5|2791.5|2785.5|2791|2785|2
1652446610000|2022-05-13 12:56:50|2790|2784|2791.5|2785.5|2791.5|2785.5|2789.8|2783.8|5
1652446620000|2022-05-13 12:57:00|2791.3|2785.3|2792.5|2786.5|2792.5|2786.5|2791.3|2785.3|4
1652446630000|2022-05-13 12:57:10|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|3
1652446640000|2022-05-13 12:57:20|2792|2786|2792|2786|2792.3|2786.3|2792|2786|3
1652446650000|2022-05-13 12:57:30|2792.3|2786.3|2792|2786|2792.5|2786.5|2792|2786|6
1652446680000|2022-05-13 12:58:00|2791.8|2785.8|2790|2784|2791.8|2785.8|2790|2784|4
1652446690000|2022-05-13 12:58:10|2790.5|2784.5|2791.5|2785.5|2791.5|2785.5|2790.5|2784.5|3
1652446700000|2022-05-13 12:58:20|2791.3|2785.3|2791|2785|2791.5|2785.5|2791|2785|5
1652446710000|2022-05-13 12:58:30|2791.5|2785.5|2790.8|2784.8|2791.5|2785.5|2790.5|2784.5|5
1652446720000|2022-05-13 12:58:40|2791|2785|2790.5|2784.5|2791.3|2785.3|2790.5|2784.5|3
1652446730000|2022-05-13 12:58:50|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|4
1652446740000|2022-05-13 12:59:00|2790.3|2784.3|2791.3|2785.3|2791.3|2785.3|2790.3|2784.3|6
1652446750000|2022-05-13 12:59:10|2791.5|2785.5|2792.8|2786.8|2792.8|2786.8|2791.5|2785.5|7
1652446760000|2022-05-13 12:59:20|2793|2787|2792.5|2786.5|2793|2787|2792.5|2786.5|2
1652446770000|2022-05-13 12:59:30|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1652446780000|2022-05-13 12:59:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|3
1652446790000|2022-05-13 12:59:50|2790.8|2784.8|2790.3|2784.3|2790.8|2784.8|2790|2784|4
1652446800000|2022-05-13 13:00:00|2790.8|2784.8|2793|2787|2793.8|2787.8|2790.8|2784.8|13
1652446810000|2022-05-13 13:00:10|2793.3|2787.3|2796.8|2790.8|2797|2791|2793|2787|16
1652446820000|2022-05-13 13:00:20|2797|2791|2796.3|2790.3|2797|2791|2795.5|2789.5|15
1652446830000|2022-05-13 13:00:30|2795.9|2789.9|2792.9|2786.9|2796.3|2790.3|2792.9|2786.9|7
1652446840000|2022-05-13 13:00:40|2793.1|2787.1|2791.6|2785.6|2793.1|2787.1|2790.6|2784.6|13
1652446850000|2022-05-13 13:00:50|2792|2786|2796.4|2790.4|2796.9|2790.9|2792|2786|17
1652446860000|2022-05-13 13:01:00|2796.3|2790.3|2795.5|2789.5|2796.3|2790.3|2795.5|2789.5|5
1652446870000|2022-05-13 13:01:10|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|4
1652446880000|2022-05-13 13:01:20|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2793.3|2787.3|9
1652446890000|2022-05-13 13:01:30|2795|2789|2792.3|2786.3|2795|2789|2792.3|2786.3|10
1652446900000|2022-05-13 13:01:40|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1652446910000|2022-05-13 13:01:50|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.3|2786.3|3
1652446920000|2022-05-13 13:02:00|2792.5|2786.5|2793|2787|2793|2787|2792.5|2786.5|3
1652446930000|2022-05-13 13:02:10|2792.8|2786.8|2790.5|2784.5|2792.8|2786.8|2790.5|2784.5|6
1652446940000|2022-05-13 13:02:20|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1652446950000|2022-05-13 13:02:30|2790.3|2784.3|2788.8|2782.8|2790.3|2784.3|2788.3|2782.3|6
1652446960000|2022-05-13 13:02:40|2789|2783|2790.3|2784.3|2790.3|2784.3|2789|2783|6
1652446970000|2022-05-13 13:02:50|2790|2784|2789.5|2783.5|2790.3|2784.3|2788.3|2782.3|7
1652446980000|2022-05-13 13:03:00|2789.8|2783.8|2793.5|2787.5|2793.5|2787.5|2789.8|2783.8|13
1652446990000|2022-05-13 13:03:10|2794|2788|2794.8|2788.8|2794.8|2788.8|2793.8|2787.8|9
1652447000000|2022-05-13 13:03:20|2795|2789|2793.3|2787.3|2795.5|2789.5|2793|2787|9
1652447010000|2022-05-13 13:03:30|2793.5|2787.5|2794.8|2788.8|2795|2789|2793.5|2787.5|3
1652447020000|2022-05-13 13:03:40|2794|2788|2794.3|2788.3|2794.8|2788.8|2794|2788|5
1652447030000|2022-05-13 13:03:50|2794.5|2788.5|2794.5|2788.5|2795|2789|2794.5|2788.5|4
1652447040000|2022-05-13 13:04:00|2794.8|2788.8|2794.3|2788.3|2794.8|2788.8|2794|2788|8
1652447050000|2022-05-13 13:04:10|2794|2788|2793.5|2787.5|2794|2788|2793|2787|7
1652447060000|2022-05-13 13:04:20|2793.3|2787.3|2791.8|2785.8|2793.5|2787.5|2791.8|2785.8|5
1652447070000|2022-05-13 13:04:30|2791.5|2785.5|2792.5|2786.5|2792.5|2786.5|2791.5|2785.5|6
1652447080000|2022-05-13 13:04:40|2793|2787|2792.5|2786.5|2793.5|2787.5|2792.3|2786.3|7
1652447090000|2022-05-13 13:04:50|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|4
1652447100000|2022-05-13 13:05:00|2792.3|2786.3|2791.8|2785.8|2792.3|2786.3|2791.5|2785.5|9
1652447110000|2022-05-13 13:05:10|2791.5|2785.5|2790.5|2784.5|2791.5|2785.5|2790.5|2784.5|4
1652447120000|2022-05-13 13:05:20|2790.8|2784.8|2790.8|2784.8|2791|2785|2790.8|2784.8|3
1652447130000|2022-05-13 13:05:30|2791|2785|2791|2785|2791.3|2785.3|2790.5|2784.5|5
1652447140000|2022-05-13 13:05:40|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1652447150000|2022-05-13 13:05:50|2789.8|2783.8|2791|2785|2791.5|2785.5|2789.8|2783.8|9
1652447160000|2022-05-13 13:06:00|2790.8|2784.8|2789.8|2783.8|2790.8|2784.8|2789.5|2783.5|4
1652447170000|2022-05-13 13:06:10|2789.5|2783.5|2790.5|2784.5|2790.5|2784.5|2788.5|2782.5|6
1652447180000|2022-05-13 13:06:20|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1652447200000|2022-05-13 13:06:40|2790|2784|2790.5|2784.5|2790.5|2784.5|2790|2784|3
1652447210000|2022-05-13 13:06:50|2791|2785|2791.8|2785.8|2791.8|2785.8|2791|2785|4
1652447220000|2022-05-13 13:07:00|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1652447240000|2022-05-13 13:07:20|2792|2786|2792|2786|2792|2786|2792|2786|1
1652447250000|2022-05-13 13:07:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652447260000|2022-05-13 13:07:40|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1652447270000|2022-05-13 13:07:50|2791|2785|2787.8|2781.8|2791|2785|2784.8|2778.8|12
1652447280000|2022-05-13 13:08:00|2787.5|2781.5|2785.5|2779.5|2787.5|2781.5|2785.3|2779.3|10
1652447290000|2022-05-13 13:08:10|2785.3|2779.3|2783.8|2777.8|2785.3|2779.3|2783.3|2777.3|9
1652447300000|2022-05-13 13:08:20|2784|2778|2784.3|2778.3|2784.5|2778.5|2784|2778|3
1652447310000|2022-05-13 13:08:30|2784|2778|2783.5|2777.5|2784|2778|2782.8|2776.8|7
1652447320000|2022-05-13 13:08:40|2783.8|2777.8|2782|2776|2783.8|2777.8|2781.5|2775.5|6
1652447330000|2022-05-13 13:08:50|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.5|2775.5|5
1652447340000|2022-05-13 13:09:00|2781.5|2775.5|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|3
1652447350000|2022-05-13 13:09:10|2781.8|2775.8|2782|2776|2782.3|2776.3|2781.5|2775.5|4
1652447360000|2022-05-13 13:09:20|2781.8|2775.8|2781.3|2775.3|2781.8|2775.8|2781.3|2775.3|2
1652447370000|2022-05-13 13:09:30|2781.5|2775.5|2779.8|2773.8|2781.5|2775.5|2779.5|2773.5|6
1652447390000|2022-05-13 13:09:50|2780|2774|2777.8|2771.8|2780.3|2774.3|2777.8|2771.8|6
1652447400000|2022-05-13 13:10:00|2777.5|2771.5|2780.3|2774.3|2780.3|2774.3|2777.5|2771.5|9
1652447420000|2022-05-13 13:10:20|2780|2774|2779.8|2773.8|2780|2774|2778.8|2772.8|6
1652447430000|2022-05-13 13:10:30|2779.3|2773.3|2779.3|2773.3|2779.5|2773.5|2778.5|2772.5|5
1652447440000|2022-05-13 13:10:40|2779.5|2773.5|2779.8|2773.8|2779.8|2773.8|2779.5|2773.5|2
1652447450000|2022-05-13 13:10:50|2780|2774|2782.8|2776.8|2782.8|2776.8|2780|2774|6
1652447460000|2022-05-13 13:11:00|2783.8|2777.8|2782.8|2776.8|2783.8|2777.8|2782.8|2776.8|4
1652447470000|2022-05-13 13:11:10|2783|2777|2784.3|2778.3|2784.3|2778.3|2783|2777|4
1652447480000|2022-05-13 13:11:20|2784.5|2778.5|2785.3|2779.3|2785.3|2779.3|2784.5|2778.5|3
1652447500000|2022-05-13 13:11:40|2785.5|2779.5|2786|2780|2786|2780|2785.5|2779.5|3
1652447510000|2022-05-13 13:11:50|2786.3|2780.3|2786.3|2780.3|2787|2781|2786.3|2780.3|7
1652447520000|2022-05-13 13:12:00|2786|2780|2786|2780|2786|2780|2785.3|2779.3|5
1652447530000|2022-05-13 13:12:10|2785.8|2779.8|2784.8|2778.8|2785.8|2779.8|2784.5|2778.5|6
1652447560000|2022-05-13 13:12:40|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1652447570000|2022-05-13 13:12:50|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1652447580000|2022-05-13 13:13:00|2784.3|2778.3|2784|2778|2784.3|2778.3|2784|2778|2
1652447590000|2022-05-13 13:13:10|2784.3|2778.3|2785.8|2779.8|2785.8|2779.8|2784.3|2778.3|4
1652447600000|2022-05-13 13:13:20|2786|2780|2785|2779|2786|2780|2785|2779|3
1652447610000|2022-05-13 13:13:30|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|3
1652447630000|2022-05-13 13:13:50|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1652447640000|2022-05-13 13:14:00|2785.5|2779.5|2784.5|2778.5|2785.5|2779.5|2784.5|2778.5|7
1652447670000|2022-05-13 13:14:30|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1652447700000|2022-05-13 13:15:00|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1652447710000|2022-05-13 13:15:10|2785.3|2779.3|2786|2780|2786|2780|2783.3|2777.3|6
1652447720000|2022-05-13 13:15:20|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|3
1652447730000|2022-05-13 13:15:30|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652447750000|2022-05-13 13:15:50|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1652447760000|2022-05-13 13:16:00|2785|2779|2785|2779|2785|2779|2785|2779|1
1652447770000|2022-05-13 13:16:10|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785|2779|4
1652447780000|2022-05-13 13:16:20|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1652447790000|2022-05-13 13:16:30|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1652447800000|2022-05-13 13:16:40|2785.3|2779.3|2786|2780|2786|2780|2785|2779|6
1652447810000|2022-05-13 13:16:50|2785.8|2779.8|2785.3|2779.3|2786|2780|2785.3|2779.3|4
1652447820000|2022-05-13 13:17:00|2784.8|2778.8|2785.5|2779.5|2785.5|2779.5|2784.8|2778.8|4
1652447830000|2022-05-13 13:17:10|2785.3|2779.3|2786.8|2780.8|2786.8|2780.8|2785.3|2779.3|6
1652447840000|2022-05-13 13:17:20|2786.5|2780.5|2786.3|2780.3|2786.8|2780.8|2786|2780|4
1652447850000|2022-05-13 13:17:30|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652447860000|2022-05-13 13:17:40|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|3
1652447870000|2022-05-13 13:17:50|2786.8|2780.8|2789.8|2783.8|2790|2784|2786.8|2780.8|9
1652447880000|2022-05-13 13:18:00|2790|2784|2790.5|2784.5|2790.5|2784.5|2790|2784|3
1652447890000|2022-05-13 13:18:10|2790.8|2784.8|2792.3|2786.3|2792.5|2786.5|2790.8|2784.8|4
1652447900000|2022-05-13 13:18:20|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1652447910000|2022-05-13 13:18:30|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|4
1652447920000|2022-05-13 13:18:40|2790.8|2784.8|2789.8|2783.8|2790.8|2784.8|2789.8|2783.8|5
1652447930000|2022-05-13 13:18:50|2789.5|2783.5|2789|2783|2789.5|2783.5|2789|2783|2
1652447940000|2022-05-13 13:19:00|2788.8|2782.8|2788|2782|2788.8|2782.8|2788|2782|2
1652447950000|2022-05-13 13:19:10|2788.3|2782.3|2788.8|2782.8|2789.3|2783.3|2788.3|2782.3|6
1652447960000|2022-05-13 13:19:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652447970000|2022-05-13 13:19:30|2788.3|2782.3|2788|2782|2788.3|2782.3|2787.8|2781.8|6
1652447980000|2022-05-13 13:19:40|2788.3|2782.3|2788.5|2782.5|2788.8|2782.8|2788|2782|6
1652447990000|2022-05-13 13:19:50|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1652448000000|2022-05-13 13:20:00|2787.5|2781.5|2786.5|2780.5|2787.8|2781.8|2785.8|2779.8|8
1652448010000|2022-05-13 13:20:10|2786.3|2780.3|2785|2779|2786.3|2780.3|2785|2779|6
1652448020000|2022-05-13 13:20:20|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2783.5|2777.5|7
1652448030000|2022-05-13 13:20:30|2784.8|2778.8|2786|2780|2786|2780|2784.8|2778.8|4
1652448040000|2022-05-13 13:20:40|2785.8|2779.8|2786|2780|2786|2780|2785.5|2779.5|4
1652448050000|2022-05-13 13:20:50|2786.5|2780.5|2787.3|2781.3|2787.3|2781.3|2786.5|2780.5|3
1652448060000|2022-05-13 13:21:00|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1652448070000|2022-05-13 13:21:10|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|3
1652448080000|2022-05-13 13:21:20|2787.3|2781.3|2787|2781|2787.3|2781.3|2786.5|2780.5|4
1652448090000|2022-05-13 13:21:30|2787.3|2781.3|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|4
1652448100000|2022-05-13 13:21:40|2788|2782|2787.5|2781.5|2788|2782|2787.5|2781.5|2
1652448110000|2022-05-13 13:21:50|2788|2782|2787.8|2781.8|2788|2782|2787.5|2781.5|3
1652448120000|2022-05-13 13:22:00|2788|2782|2788|2782|2788.3|2782.3|2787.8|2781.8|7
1652448130000|2022-05-13 13:22:10|2787.8|2781.8|2787|2781|2787.8|2781.8|2787|2781|5
1652448140000|2022-05-13 13:22:20|2786.3|2780.3|2786|2780|2786.3|2780.3|2785.5|2779.5|6
1652448150000|2022-05-13 13:22:30|2786.3|2780.3|2787|2781|2787.3|2781.3|2786.3|2780.3|6
1652448160000|2022-05-13 13:22:40|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652448170000|2022-05-13 13:22:50|2786.5|2780.5|2785.8|2779.8|2786.5|2780.5|2785.8|2779.8|3
1652448190000|2022-05-13 13:23:10|2786|2780|2786|2780|2786|2780|2786|2780|1
1652448200000|2022-05-13 13:23:20|2786.3|2780.3|2786.8|2780.8|2787.8|2781.8|2786.3|2780.3|7
1652448210000|2022-05-13 13:23:30|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1652448220000|2022-05-13 13:23:40|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1652448230000|2022-05-13 13:23:50|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1652448240000|2022-05-13 13:24:00|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|4
1652448250000|2022-05-13 13:24:10|2787|2781|2787|2781|2787.3|2781.3|2787|2781|5
1652448290000|2022-05-13 13:24:50|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1652448300000|2022-05-13 13:25:00|2787.5|2781.5|2786.8|2780.8|2787.5|2781.5|2786.5|2780.5|4
1652448310000|2022-05-13 13:25:10|2787|2781|2787.8|2781.8|2787.8|2781.8|2787|2781|3
1652448320000|2022-05-13 13:25:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1652448330000|2022-05-13 13:25:30|2787.3|2781.3|2787|2781|2787.5|2781.5|2786.8|2780.8|9
1652448350000|2022-05-13 13:25:50|2787.3|2781.3|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|3
1652448360000|2022-05-13 13:26:00|2787|2781|2787.3|2781.3|2787.5|2781.5|2787|2781|4
1652448370000|2022-05-13 13:26:10|2787|2781|2787|2781|2787|2781|2787|2781|1
1652448380000|2022-05-13 13:26:20|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1652448390000|2022-05-13 13:26:30|2786.5|2780.5|2785.3|2779.3|2786.5|2780.5|2785|2779|3
1652448400000|2022-05-13 13:26:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652448410000|2022-05-13 13:26:50|2785.3|2779.3|2786.3|2780.3|2786.5|2780.5|2785.3|2779.3|6
1652448420000|2022-05-13 13:27:00|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1652448430000|2022-05-13 13:27:10|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1652448470000|2022-05-13 13:27:50|2786|2780|2785.3|2779.3|2786|2780|2785.3|2779.3|4
1652448480000|2022-05-13 13:28:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|3
1652448490000|2022-05-13 13:28:10|2785|2779|2784.8|2778.8|2785|2779|2784.8|2778.8|2
1652448520000|2022-05-13 13:28:40|2785|2779|2784.8|2778.8|2785|2779|2784.8|2778.8|2
1652448540000|2022-05-13 13:29:00|2785|2779|2781.3|2775.3|2785|2779|2781.3|2775.3|7
1652448550000|2022-05-13 13:29:10|2781|2775|2781.5|2775.5|2781.5|2775.5|2781|2775|3
1652448570000|2022-05-13 13:29:30|2781.8|2775.8|2783|2777|2783|2777|2781.8|2775.8|4
1652448580000|2022-05-13 13:29:40|2783.3|2777.3|2783|2777|2783.5|2777.5|2783|2777|6
1652448590000|2022-05-13 13:29:50|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|2
1652448620000|2022-05-13 13:30:20|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1652448630000|2022-05-13 13:30:30|2782|2776|2780.5|2774.5|2782|2776|2780.5|2774.5|5
1652448640000|2022-05-13 13:30:40|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.5|2773.5|3
1652448660000|2022-05-13 13:31:00|2780|2774|2780|2774|2780|2774|2780|2774|1
1652448670000|2022-05-13 13:31:10|2779.8|2773.8|2778.8|2772.8|2779.8|2773.8|2778.8|2772.8|3
1652448680000|2022-05-13 13:31:20|2779.3|2773.3|2779.3|2773.3|2779.5|2773.5|2779|2773|7
1652448690000|2022-05-13 13:31:30|2779.5|2773.5|2782.5|2776.5|2782.5|2776.5|2779.5|2773.5|3
1652448700000|2022-05-13 13:31:40|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1652448710000|2022-05-13 13:31:50|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|6
1652448720000|2022-05-13 13:32:00|2783|2777|2783.5|2777.5|2783.5|2777.5|2783|2777|3
1652448730000|2022-05-13 13:32:10|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|2
1652448750000|2022-05-13 13:32:30|2783|2777|2783|2777|2783.5|2777.5|2783|2777|3
1652448760000|2022-05-13 13:32:40|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1652448770000|2022-05-13 13:32:50|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1652448780000|2022-05-13 13:33:00|2782.8|2776.8|2783.8|2777.8|2784|2778|2782.8|2776.8|5
1652448800000|2022-05-13 13:33:20|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783|2777|4
1652448830000|2022-05-13 13:33:50|2784|2778|2783.3|2777.3|2784|2778|2783.3|2777.3|4
1652448840000|2022-05-13 13:34:00|2784|2778|2785|2779|2785|2779|2784|2778|7
1652448850000|2022-05-13 13:34:10|2784.8|2778.8|2784.8|2778.8|2786.5|2780.5|2784.8|2778.8|8
1652448870000|2022-05-13 13:34:30|2785|2779|2785|2779|2785|2779|2785|2779|1
1652448890000|2022-05-13 13:34:50|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1652448900000|2022-05-13 13:35:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1652448910000|2022-05-13 13:35:10|2784.3|2778.3|2782.3|2776.3|2784.3|2778.3|2782.3|2776.3|5
1652448920000|2022-05-13 13:35:20|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1652448940000|2022-05-13 13:35:40|2782|2776|2782.5|2776.5|2782.5|2776.5|2782|2776|3
1652448960000|2022-05-13 13:36:00|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|4
1652448970000|2022-05-13 13:36:10|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1652448980000|2022-05-13 13:36:20|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1652448990000|2022-05-13 13:36:30|2782.8|2776.8|2783.8|2777.8|2784.3|2778.3|2782.8|2776.8|4
1652449000000|2022-05-13 13:36:40|2782.8|2776.8|2783.3|2777.3|2783.5|2777.5|2782.8|2776.8|3
1652449010000|2022-05-13 13:36:50|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1652449040000|2022-05-13 13:37:20|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|2
1652449050000|2022-05-13 13:37:30|2783.8|2777.8|2782.5|2776.5|2783.8|2777.8|2782.5|2776.5|3
1652449060000|2022-05-13 13:37:40|2782.3|2776.3|2780.5|2774.5|2782.3|2776.3|2780.5|2774.5|5
1652449070000|2022-05-13 13:37:50|2780.3|2774.3|2779.8|2773.8|2780.3|2774.3|2779.8|2773.8|3
1652449080000|2022-05-13 13:38:00|2779.5|2773.5|2779.8|2773.8|2780|2774|2779|2773|4
1652449090000|2022-05-13 13:38:10|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1652449100000|2022-05-13 13:38:20|2779.3|2773.3|2780.3|2774.3|2780.3|2774.3|2778.8|2772.8|7
1652449140000|2022-05-13 13:39:00|2780.8|2774.8|2780.8|2774.8|2782|2776|2780.5|2774.5|11
1652449150000|2022-05-13 13:39:10|2780.5|2774.5|2778.8|2772.8|2780.8|2774.8|2778.8|2772.8|6
1652449160000|2022-05-13 13:39:20|2779|2773|2779|2773|2779|2773|2779|2773|1
1652449170000|2022-05-13 13:39:30|2778.8|2772.8|2774|2768|2778.8|2772.8|2773.8|2767.8|6
1652449180000|2022-05-13 13:39:40|2773.8|2767.8|2773.8|2767.8|2774|2768|2773.3|2767.3|10
1652449190000|2022-05-13 13:39:50|2774|2768|2772|2766|2774|2768|2771.8|2765.8|6
1652449200000|2022-05-13 13:40:00|2772.3|2766.3|2775|2769|2775.3|2769.3|2772.3|2766.3|8
1652449210000|2022-05-13 13:40:10|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1652449220000|2022-05-13 13:40:20|2775|2769|2775|2769|2775|2769|2775|2769|1
1652449230000|2022-05-13 13:40:30|2775.3|2769.3|2775.5|2769.5|2775.8|2769.8|2775|2769|7
1652449240000|2022-05-13 13:40:40|2774.8|2768.8|2773.3|2767.3|2774.8|2768.8|2773.3|2767.3|2
1652449250000|2022-05-13 13:40:50|2773.5|2767.5|2773.3|2767.3|2774|2768|2773.3|2767.3|5
1652449260000|2022-05-13 13:41:00|2773.8|2767.8|2775|2769|2775|2769|2773.8|2767.8|5
1652449270000|2022-05-13 13:41:10|2774.8|2768.8|2772.8|2766.8|2774.8|2768.8|2772.8|2766.8|3
1652449280000|2022-05-13 13:41:20|2773|2767|2772.3|2766.3|2773|2767|2772.3|2766.3|2
1652449290000|2022-05-13 13:41:30|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2772.3|2766.3|2
1652449300000|2022-05-13 13:41:40|2772|2766|2769.8|2763.8|2772|2766|2769.8|2763.8|7
1652449310000|2022-05-13 13:41:50|2769.5|2763.5|2770.5|2764.5|2770.5|2764.5|2769.5|2763.5|5
1652449320000|2022-05-13 13:42:00|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|4
1652449330000|2022-05-13 13:42:10|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1652449340000|2022-05-13 13:42:20|2771.5|2765.5|2770.8|2764.8|2771.5|2765.5|2770.5|2764.5|5
1652449350000|2022-05-13 13:42:30|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|2
1652449360000|2022-05-13 13:42:40|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|2
1652449380000|2022-05-13 13:43:00|2770.8|2764.8|2772.3|2766.3|2772.5|2766.5|2770.5|2764.5|8
1652449390000|2022-05-13 13:43:10|2772.5|2766.5|2772|2766|2772.5|2766.5|2772|2766|3
1652449400000|2022-05-13 13:43:20|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1652449410000|2022-05-13 13:43:30|2771.5|2765.5|2770.8|2764.8|2771.5|2765.5|2770.8|2764.8|2
1652449420000|2022-05-13 13:43:40|2770.5|2764.5|2770.3|2764.3|2770.8|2764.8|2770.3|2764.3|4
1652449430000|2022-05-13 13:43:50|2770.5|2764.5|2771.3|2765.3|2771.5|2765.5|2770.5|2764.5|8
1652449440000|2022-05-13 13:44:00|2771|2765|2771.5|2765.5|2771.8|2765.8|2770.8|2764.8|9
1652449450000|2022-05-13 13:44:10|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1652449460000|2022-05-13 13:44:20|2771.5|2765.5|2771|2765|2771.5|2765.5|2771|2765|3
1652449470000|2022-05-13 13:44:30|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1652449480000|2022-05-13 13:44:40|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|3
1652449490000|2022-05-13 13:44:50|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1652449500000|2022-05-13 13:45:00|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1652449510000|2022-05-13 13:45:10|2771|2765|2768|2762|2771|2765|2768|2762|4
1652449520000|2022-05-13 13:45:20|2767.5|2761.5|2766|2760|2768|2762|2765|2759|9
1652449530000|2022-05-13 13:45:30|2765.8|2759.8|2767.3|2761.3|2767.3|2761.3|2765.5|2759.5|7
1652449540000|2022-05-13 13:45:40|2766.8|2760.8|2765|2759|2766.8|2760.8|2765|2759|8
1652449550000|2022-05-13 13:45:50|2765.5|2759.5|2766.8|2760.8|2767|2761|2765.3|2759.3|9
1652449560000|2022-05-13 13:46:00|2767|2761|2767.5|2761.5|2767.5|2761.5|2767|2761|4
1652449570000|2022-05-13 13:46:10|2767.8|2761.8|2768.5|2762.5|2768.5|2762.5|2767.8|2761.8|2
1652449580000|2022-05-13 13:46:20|2768.8|2762.8|2767.3|2761.3|2769.3|2763.3|2767.3|2761.3|10
1652449590000|2022-05-13 13:46:30|2767.5|2761.5|2768|2762|2768.3|2762.3|2767.5|2761.5|7
1652449600000|2022-05-13 13:46:40|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|4
1652449610000|2022-05-13 13:46:50|2768.3|2762.3|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|3
1652449620000|2022-05-13 13:47:00|2768|2762|2767|2761|2768|2762|2767|2761|3
1652449640000|2022-05-13 13:47:20|2766.5|2760.5|2767.5|2761.5|2767.5|2761.5|2766.3|2760.3|7
1652449650000|2022-05-13 13:47:30|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1652449660000|2022-05-13 13:47:40|2767.5|2761.5|2769.3|2763.3|2769.5|2763.5|2767.5|2761.5|7
1652449670000|2022-05-13 13:47:50|2769.5|2763.5|2772|2766|2772|2766|2769.5|2763.5|5
1652449680000|2022-05-13 13:48:00|2772.5|2766.5|2771.5|2765.5|2772.5|2766.5|2771.5|2765.5|4
1652449690000|2022-05-13 13:48:10|2771.8|2765.8|2772|2766|2772|2766|2771.8|2765.8|2
1652449700000|2022-05-13 13:48:20|2772.3|2766.3|2771.8|2765.8|2772.3|2766.3|2771.8|2765.8|3
1652449710000|2022-05-13 13:48:30|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.3|2765.3|3
1652449720000|2022-05-13 13:48:40|2772|2766|2771.5|2765.5|2772|2766|2771.5|2765.5|3
1652449730000|2022-05-13 13:48:50|2771.8|2765.8|2772.5|2766.5|2772.5|2766.5|2771.8|2765.8|4
1652449740000|2022-05-13 13:49:00|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1652449770000|2022-05-13 13:49:30|2772.5|2766.5|2774.5|2768.5|2774.8|2768.8|2772.5|2766.5|6
1652449780000|2022-05-13 13:49:40|2774.8|2768.8|2774|2768|2775.3|2769.3|2773.8|2767.8|9
1652449790000|2022-05-13 13:49:50|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1652449800000|2022-05-13 13:50:00|2773.5|2767.5|2775.5|2769.5|2775.5|2769.5|2773.5|2767.5|7
1652449810000|2022-05-13 13:50:10|2775.8|2769.8|2775.8|2769.8|2776|2770|2775.8|2769.8|3
1652449820000|2022-05-13 13:50:20|2776|2770|2775.8|2769.8|2776|2770|2775.8|2769.8|4
1652449850000|2022-05-13 13:50:50|2775.5|2769.5|2773.5|2767.5|2775.5|2769.5|2773.5|2767.5|2
1652449860000|2022-05-13 13:51:00|2773.8|2767.8|2775.5|2769.5|2776|2770|2773.8|2767.8|5
1652449880000|2022-05-13 13:51:20|2775.8|2769.8|2775.5|2769.5|2776|2770|2775.5|2769.5|3
1652449890000|2022-05-13 13:51:30|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.5|2769.5|2
1652449900000|2022-05-13 13:51:40|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|4
1652449910000|2022-05-13 13:51:50|2775.3|2769.3|2776|2770|2776.3|2770.3|2775.3|2769.3|4
1652449920000|2022-05-13 13:52:00|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1652449930000|2022-05-13 13:52:10|2776.3|2770.3|2776.5|2770.5|2776.5|2770.5|2776.3|2770.3|2
1652449940000|2022-05-13 13:52:20|2776.8|2770.8|2777.5|2771.5|2777.5|2771.5|2776.8|2770.8|5
1652449950000|2022-05-13 13:52:30|2777|2771|2776.5|2770.5|2777.3|2771.3|2776.5|2770.5|4
1652449970000|2022-05-13 13:52:50|2776.8|2770.8|2776.3|2770.3|2776.8|2770.8|2776.3|2770.3|4
1652449980000|2022-05-13 13:53:00|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1652449990000|2022-05-13 13:53:10|2776.8|2770.8|2777.5|2771.5|2777.5|2771.5|2776.8|2770.8|2
1652450000000|2022-05-13 13:53:20|2777.8|2771.8|2778.3|2772.3|2778.3|2772.3|2777.8|2771.8|3
1652450010000|2022-05-13 13:53:30|2778.5|2772.5|2778.8|2772.8|2779|2773|2778.5|2772.5|4
1652450020000|2022-05-13 13:53:40|2778.5|2772.5|2781.3|2775.3|2781.3|2775.3|2778.3|2772.3|6
1652450030000|2022-05-13 13:53:50|2781.5|2775.5|2780|2774|2782|2776|2778.5|2772.5|8
1652450060000|2022-05-13 13:54:20|2779.8|2773.8|2779.3|2773.3|2779.8|2773.8|2779.3|2773.3|3
1652450070000|2022-05-13 13:54:30|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|3
1652450080000|2022-05-13 13:54:40|2781.3|2775.3|2779.8|2773.8|2781.3|2775.3|2779.8|2773.8|10
1652450090000|2022-05-13 13:54:50|2780.5|2774.5|2781.8|2775.8|2782.3|2776.3|2780.5|2774.5|9
1652450100000|2022-05-13 13:55:00|2781.3|2775.3|2784.3|2778.3|2784.5|2778.5|2781.3|2775.3|10
1652450110000|2022-05-13 13:55:10|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1652450120000|2022-05-13 13:55:20|2784|2778|2782.5|2776.5|2784|2778|2782.5|2776.5|3
1652450130000|2022-05-13 13:55:30|2782.3|2776.3|2780.8|2774.8|2782.3|2776.3|2780.8|2774.8|7
1652450140000|2022-05-13 13:55:40|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2779.8|2773.8|6
1652450150000|2022-05-13 13:55:50|2780|2774|2779.8|2773.8|2780|2774|2779.5|2773.5|3
1652450160000|2022-05-13 13:56:00|2779.3|2773.3|2778.3|2772.3|2779.5|2773.5|2778.3|2772.3|8
1652450170000|2022-05-13 13:56:10|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.3|2772.3|3
1652450180000|2022-05-13 13:56:20|2778.3|2772.3|2778|2772|2778.3|2772.3|2778|2772|2
1652450190000|2022-05-13 13:56:30|2778.3|2772.3|2778|2772|2778.3|2772.3|2778|2772|2
1652450200000|2022-05-13 13:56:40|2777.5|2771.5|2778|2772|2778|2772|2777.5|2771.5|2
1652450210000|2022-05-13 13:56:50|2777.5|2771.5|2778|2772|2778|2772|2777.5|2771.5|2
1652450220000|2022-05-13 13:57:00|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1652450240000|2022-05-13 13:57:20|2777.5|2771.5|2776.5|2770.5|2777.8|2771.8|2776.5|2770.5|10
1652450250000|2022-05-13 13:57:30|2776.3|2770.3|2776|2770|2776.5|2770.5|2776|2770|6
1652450260000|2022-05-13 13:57:40|2775.5|2769.5|2775.5|2769.5|2775.8|2769.8|2775.5|2769.5|3
1652450310000|2022-05-13 13:58:30|2775.3|2769.3|2774.8|2768.8|2775.3|2769.3|2774.8|2768.8|6
1652450320000|2022-05-13 13:58:40|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1652450330000|2022-05-13 13:58:50|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1652450340000|2022-05-13 13:59:00|2774|2768|2774.3|2768.3|2774.3|2768.3|2774|2768|2
1652450350000|2022-05-13 13:59:10|2773.8|2767.8|2774|2768|2774|2768|2773.8|2767.8|2
1652450370000|2022-05-13 13:59:30|2773.8|2767.8|2773.8|2767.8|2774|2768|2773.8|2767.8|3
1652450380000|2022-05-13 13:59:40|2774|2768|2774.8|2768.8|2774.8|2768.8|2774|2768|6
1652450390000|2022-05-13 13:59:50|2775|2769|2775.3|2769.3|2775.3|2769.3|2774.8|2768.8|6
1652450400000|2022-05-13 14:00:00|2775|2769|2778.5|2772.5|2778.8|2772.8|2775|2769|7
1652450410000|2022-05-13 14:00:10|2778|2772|2777.8|2771.8|2778|2772|2777.8|2771.8|2
1652450420000|2022-05-13 14:00:20|2778|2772|2778.3|2772.3|2778.5|2772.5|2778|2772|4
1652450430000|2022-05-13 14:00:30|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1652450450000|2022-05-13 14:00:50|2778.8|2772.8|2779.8|2773.8|2779.8|2773.8|2778.5|2772.5|5
1652450460000|2022-05-13 14:01:00|2781.3|2775.3|2781.5|2775.5|2782.3|2776.3|2781|2775|12
1652450470000|2022-05-13 14:01:10|2782.5|2776.5|2782|2776|2782.5|2776.5|2781.8|2775.8|4
1652450480000|2022-05-13 14:01:20|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1652450490000|2022-05-13 14:01:30|2781.5|2775.5|2780.8|2774.8|2781.5|2775.5|2780.8|2774.8|5
1652450500000|2022-05-13 14:01:40|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1652450510000|2022-05-13 14:01:50|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780|2774|4
1652450520000|2022-05-13 14:02:00|2780|2774|2780|2774|2780.5|2774.5|2780|2774|5
1652450530000|2022-05-13 14:02:10|2779.8|2773.8|2776.8|2770.8|2779.8|2773.8|2776.8|2770.8|7
1652450540000|2022-05-13 14:02:20|2777.8|2771.8|2779.5|2773.5|2779.5|2773.5|2777.8|2771.8|3
1652450550000|2022-05-13 14:02:30|2779.8|2773.8|2781|2775|2781|2775|2779.8|2773.8|6
1652450560000|2022-05-13 14:02:40|2780.8|2774.8|2781.5|2775.5|2781.5|2775.5|2780.8|2774.8|12
1652450570000|2022-05-13 14:02:50|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2781.3|2775.3|5
1652450580000|2022-05-13 14:03:00|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|4
1652450590000|2022-05-13 14:03:10|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|4
1652450600000|2022-05-13 14:03:20|2782|2776|2782|2776|2782|2776|2782|2776|1
1652450610000|2022-05-13 14:03:30|2781.8|2775.8|2780|2774|2781.8|2775.8|2780|2774|3
1652450620000|2022-05-13 14:03:40|2780.3|2774.3|2783|2777|2783|2777|2780.3|2774.3|3
1652450640000|2022-05-13 14:04:00|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1652450650000|2022-05-13 14:04:10|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1652450660000|2022-05-13 14:04:20|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|4
1652450670000|2022-05-13 14:04:30|2782.5|2776.5|2781.3|2775.3|2782.5|2776.5|2781.3|2775.3|2
1652450680000|2022-05-13 14:04:40|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|2
1652450690000|2022-05-13 14:04:50|2780.5|2774.5|2780|2774|2780.5|2774.5|2779.5|2773.5|7
1652450700000|2022-05-13 14:05:00|2779.8|2773.8|2780|2774|2780.5|2774.5|2779.3|2773.3|6
1652450710000|2022-05-13 14:05:10|2780.3|2774.3|2783.5|2777.5|2783.5|2777.5|2780.3|2774.3|5
1652450720000|2022-05-13 14:05:20|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2782.8|2776.8|4
1652450730000|2022-05-13 14:05:30|2783|2777|2784|2778|2784|2778|2783|2777|3
1652450740000|2022-05-13 14:05:40|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783|2777|5
1652450750000|2022-05-13 14:05:50|2784|2778|2784.8|2778.8|2784.8|2778.8|2784|2778|6
1652450760000|2022-05-13 14:06:00|2784.5|2778.5|2784|2778|2784.5|2778.5|2784|2778|2
1652450770000|2022-05-13 14:06:10|2783.8|2777.8|2783.3|2777.3|2783.8|2777.8|2783.3|2777.3|2
1652450780000|2022-05-13 14:06:20|2783.5|2777.5|2782.3|2776.3|2783.8|2777.8|2782.3|2776.3|7
1652450790000|2022-05-13 14:06:30|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1652450800000|2022-05-13 14:06:40|2782.3|2776.3|2783|2777|2783|2777|2782.3|2776.3|6
1652450810000|2022-05-13 14:06:50|2783.3|2777.3|2784|2778|2784|2778|2783.3|2777.3|4
1652450830000|2022-05-13 14:07:10|2784.3|2778.3|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|3
1652450840000|2022-05-13 14:07:20|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|8
1652450850000|2022-05-13 14:07:30|2784.3|2778.3|2781.8|2775.8|2784.3|2778.3|2781.8|2775.8|3
1652450860000|2022-05-13 14:07:40|2781|2775|2781.8|2775.8|2781.8|2775.8|2781|2775|3
1652450870000|2022-05-13 14:07:50|2782|2776|2782|2776|2782.5|2776.5|2781.5|2775.5|8
1652450880000|2022-05-13 14:08:00|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2781.8|2775.8|7
1652450890000|2022-05-13 14:08:10|2783.3|2777.3|2785|2779|2785|2779|2783.3|2777.3|14
1652450900000|2022-05-13 14:08:20|2784.8|2778.8|2785.3|2779.3|2785.3|2779.3|2784.8|2778.8|3
1652450910000|2022-05-13 14:08:30|2785|2779|2785|2779|2785.3|2779.3|2785|2779|3
1652450920000|2022-05-13 14:08:40|2785.5|2779.5|2784.5|2778.5|2785.5|2779.5|2784.5|2778.5|5
1652450930000|2022-05-13 14:08:50|2785|2779|2785|2779|2785|2779|2785|2779|1
1652450940000|2022-05-13 14:09:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1652450950000|2022-05-13 14:09:10|2785|2779|2784.8|2778.8|2785|2779|2784.5|2778.5|6
1652450960000|2022-05-13 14:09:20|2785|2779|2785|2779|2785|2779|2785|2779|1
1652450970000|2022-05-13 14:09:30|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.3|2778.3|6
1652450980000|2022-05-13 14:09:40|2784|2778|2782.5|2776.5|2784|2778|2782.5|2776.5|4
1652450990000|2022-05-13 14:09:50|2782.3|2776.3|2782.3|2776.3|2782.8|2776.8|2781.8|2775.8|8
1652451000000|2022-05-13 14:10:00|2782.8|2776.8|2784.5|2778.5|2784.8|2778.8|2782.8|2776.8|7
1652451010000|2022-05-13 14:10:10|2784.8|2778.8|2784.8|2778.8|2785|2779|2784.8|2778.8|5
1652451020000|2022-05-13 14:10:20|2784.5|2778.5|2785|2779|2785.5|2779.5|2784.5|2778.5|3
1652451040000|2022-05-13 14:10:40|2785.3|2779.3|2784.5|2778.5|2785.5|2779.5|2784.5|2778.5|5
1652451050000|2022-05-13 14:10:50|2785|2779|2785|2779|2785|2779|2785|2779|1
1652451060000|2022-05-13 14:11:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1652451070000|2022-05-13 14:11:10|2784.3|2778.3|2782.3|2776.3|2784.3|2778.3|2782.3|2776.3|8
1652451080000|2022-05-13 14:11:20|2782.5|2776.5|2782|2776|2782.5|2776.5|2782|2776|2
1652451090000|2022-05-13 14:11:30|2781.8|2775.8|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|4
1652451100000|2022-05-13 14:11:40|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|2
1652451110000|2022-05-13 14:11:50|2781|2775|2781|2775|2781|2775|2781|2775|1
1652451120000|2022-05-13 14:12:00|2780.8|2774.8|2780|2774|2780.8|2774.8|2778.8|2772.8|12
1652451130000|2022-05-13 14:12:10|2779.8|2773.8|2779.3|2773.3|2779.8|2773.8|2779.3|2773.3|5
1652451140000|2022-05-13 14:12:20|2779|2773|2779|2773|2779|2773|2779|2773|1
1652451150000|2022-05-13 14:12:30|2778.8|2772.8|2782|2776|2782.3|2776.3|2778.5|2772.5|6
1652451160000|2022-05-13 14:12:40|2782.3|2776.3|2782|2776|2782.3|2776.3|2782|2776|2
1652451170000|2022-05-13 14:12:50|2783|2777|2783|2777|2783|2777|2783|2777|1
1652451180000|2022-05-13 14:13:00|2783.5|2777.5|2783.8|2777.8|2784|2778|2783.5|2777.5|3
1652451190000|2022-05-13 14:13:10|2783.5|2777.5|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|3
1652451220000|2022-05-13 14:13:40|2783|2777|2780.5|2774.5|2783|2777|2780.5|2774.5|8
1652451230000|2022-05-13 14:13:50|2780.8|2774.8|2782|2776|2782.3|2776.3|2780.8|2774.8|3
1652451240000|2022-05-13 14:14:00|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|3
1652451250000|2022-05-13 14:14:10|2782.5|2776.5|2783.5|2777.5|2783.5|2777.5|2782.5|2776.5|4
1652451260000|2022-05-13 14:14:20|2783.8|2777.8|2786.5|2780.5|2786.5|2780.5|2783.8|2777.8|6
1652451270000|2022-05-13 14:14:30|2786.3|2780.3|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|4
1652451280000|2022-05-13 14:14:40|2786.3|2780.3|2787.5|2781.5|2787.8|2781.8|2786.3|2780.3|6
1652451290000|2022-05-13 14:14:50|2787|2781|2785|2779|2787.5|2781.5|2784.5|2778.5|15
1652451300000|2022-05-13 14:15:00|2785.3|2779.3|2784|2778|2785.5|2779.5|2784|2778|9
1652451310000|2022-05-13 14:15:10|2783.8|2777.8|2785|2779|2785.3|2779.3|2783.5|2777.5|6
1652451320000|2022-05-13 14:15:20|2784.8|2778.8|2784.8|2778.8|2785|2779|2784.3|2778.3|4
1652451330000|2022-05-13 14:15:30|2785|2779|2783.5|2777.5|2785|2779|2783.5|2777.5|8
1652451340000|2022-05-13 14:15:40|2783.8|2777.8|2784.5|2778.5|2784.5|2778.5|2783.8|2777.8|2
1652451370000|2022-05-13 14:16:10|2784.8|2778.8|2787|2781|2787|2781|2784.8|2778.8|4
1652451380000|2022-05-13 14:16:20|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1652451400000|2022-05-13 14:16:40|2786.3|2780.3|2785.5|2779.5|2786.3|2780.3|2785.5|2779.5|2
1652451410000|2022-05-13 14:16:50|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1652451450000|2022-05-13 14:17:30|2784.3|2778.3|2783|2777|2784.3|2778.3|2783|2777|4
1652451460000|2022-05-13 14:17:40|2783.5|2777.5|2784.5|2778.5|2784.5|2778.5|2783.5|2777.5|4
1652451470000|2022-05-13 14:17:50|2784.8|2778.8|2786.3|2780.3|2786.3|2780.3|2784.8|2778.8|6
1652451480000|2022-05-13 14:18:00|2787|2781|2786.8|2780.8|2788.3|2782.3|2786.8|2780.8|6
1652451490000|2022-05-13 14:18:10|2786.5|2780.5|2787|2781|2787|2781|2786.5|2780.5|4
1652451500000|2022-05-13 14:18:20|2786.8|2780.8|2787|2781|2787.3|2781.3|2786.8|2780.8|4
1652451510000|2022-05-13 14:18:30|2786.8|2780.8|2786.8|2780.8|2787|2781|2786.8|2780.8|7
1652451540000|2022-05-13 14:19:00|2786.5|2780.5|2785.8|2779.8|2786.5|2780.5|2785.8|2779.8|4
1652451550000|2022-05-13 14:19:10|2785.5|2779.5|2783.3|2777.3|2785.5|2779.5|2783.3|2777.3|6
1652451560000|2022-05-13 14:19:20|2782.8|2776.8|2782.3|2776.3|2783.3|2777.3|2782|2776|6
1652451570000|2022-05-13 14:19:30|2782|2776|2782|2776|2782|2776|2782|2776|1
1652451590000|2022-05-13 14:19:50|2781.8|2775.8|2781|2775|2781.8|2775.8|2781|2775|3
1652451600000|2022-05-13 14:20:00|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1652451610000|2022-05-13 14:20:10|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780|2774|5
1652451620000|2022-05-13 14:20:20|2780.8|2774.8|2781.8|2775.8|2781.8|2775.8|2780.8|2774.8|4
1652451630000|2022-05-13 14:20:30|2782|2776|2781|2775|2782|2776|2780.8|2774.8|5
1652451640000|2022-05-13 14:20:40|2781.3|2775.3|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|3
1652451650000|2022-05-13 14:20:50|2781.5|2775.5|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|3
1652451660000|2022-05-13 14:21:00|2782.3|2776.3|2785.5|2779.5|2785.8|2779.8|2782.3|2776.3|10
1652451670000|2022-05-13 14:21:10|2785.8|2779.8|2784|2778|2785.8|2779.8|2784|2778|5
1652451680000|2022-05-13 14:21:20|2784.3|2778.3|2785.5|2779.5|2786|2780|2784.3|2778.3|7
1652451700000|2022-05-13 14:21:40|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|4
1652451710000|2022-05-13 14:21:50|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.5|2779.5|6
1652451720000|2022-05-13 14:22:00|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1652451730000|2022-05-13 14:22:10|2789|2783|2788.8|2782.8|2789|2783|2788.5|2782.5|10
1652451740000|2022-05-13 14:22:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1652451760000|2022-05-13 14:22:40|2789.3|2783.3|2790|2784|2790|2784|2789.3|2783.3|2
1652451770000|2022-05-13 14:22:50|2790.3|2784.3|2791.5|2785.5|2792|2786|2790.3|2784.3|8
1652451780000|2022-05-13 14:23:00|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|6
1652451790000|2022-05-13 14:23:10|2791.8|2785.8|2790.5|2784.5|2792|2786|2790.5|2784.5|7
1652451800000|2022-05-13 14:23:20|2791|2785|2790.3|2784.3|2791|2785|2790.3|2784.3|3
1652451810000|2022-05-13 14:23:30|2789.8|2783.8|2790.5|2784.5|2790.8|2784.8|2789.8|2783.8|3
1652451820000|2022-05-13 14:23:40|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1652451830000|2022-05-13 14:23:50|2790.5|2784.5|2788|2782|2790.5|2784.5|2787.8|2781.8|8
1652451840000|2022-05-13 14:24:00|2787.8|2781.8|2785.8|2779.8|2787.8|2781.8|2785.8|2779.8|9
1652451850000|2022-05-13 14:24:10|2786|2780|2787|2781|2787.3|2781.3|2786|2780|3
1652451860000|2022-05-13 14:24:20|2787.3|2781.3|2786.5|2780.5|2787.5|2781.5|2786.5|2780.5|5
1652451870000|2022-05-13 14:24:30|2786.3|2780.3|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|3
1652451880000|2022-05-13 14:24:40|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|3
1652451890000|2022-05-13 14:24:50|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|6
1652451900000|2022-05-13 14:25:00|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|5
1652451910000|2022-05-13 14:25:10|2784|2778|2781.5|2775.5|2784|2778|2781.5|2775.5|8
1652451920000|2022-05-13 14:25:20|2781.3|2775.3|2782.3|2776.3|2782.3|2776.3|2781.3|2775.3|3
1652451930000|2022-05-13 14:25:30|2781.8|2775.8|2782.8|2776.8|2782.8|2776.8|2781|2775|5
1652451940000|2022-05-13 14:25:40|2782.3|2776.3|2783|2777|2783.3|2777.3|2782.3|2776.3|6
1652451950000|2022-05-13 14:25:50|2783.3|2777.3|2783|2777|2783.8|2777.8|2783|2777|5
1652451960000|2022-05-13 14:26:00|2782.8|2776.8|2781.5|2775.5|2782.8|2776.8|2781.5|2775.5|6
1652451970000|2022-05-13 14:26:10|2781.3|2775.3|2777.5|2771.5|2781.3|2775.3|2777.5|2771.5|9
1652451980000|2022-05-13 14:26:20|2776.8|2770.8|2777.3|2771.3|2777.3|2771.3|2776.5|2770.5|8
1652451990000|2022-05-13 14:26:30|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1652452000000|2022-05-13 14:26:40|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1652452010000|2022-05-13 14:26:50|2777|2771|2777|2771|2777.5|2771.5|2777|2771|5
1652452020000|2022-05-13 14:27:00|2777.3|2771.3|2779.3|2773.3|2779.5|2773.5|2777.3|2771.3|6
1652452030000|2022-05-13 14:27:10|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1652452040000|2022-05-13 14:27:20|2779|2773|2779|2773|2779|2773|2778.8|2772.8|3
1652452050000|2022-05-13 14:27:30|2778.8|2772.8|2778|2772|2778.8|2772.8|2778|2772|6
1652452060000|2022-05-13 14:27:40|2778.3|2772.3|2777.8|2771.8|2778.3|2772.3|2777.8|2771.8|3
1652452070000|2022-05-13 14:27:50|2777.5|2771.5|2778|2772|2778.3|2772.3|2777.5|2771.5|4
1652452080000|2022-05-13 14:28:00|2778.8|2772.8|2780.5|2774.5|2781.3|2775.3|2778.8|2772.8|13
1652452090000|2022-05-13 14:28:10|2780.3|2774.3|2781|2775|2781.5|2775.5|2780.3|2774.3|10
1652452110000|2022-05-13 14:28:30|2781.5|2775.5|2782|2776|2782.3|2776.3|2781.5|2775.5|4
1652452120000|2022-05-13 14:28:40|2782.3|2776.3|2783.3|2777.3|2784.3|2778.3|2782.3|2776.3|9
1652452130000|2022-05-13 14:28:50|2782.8|2776.8|2781.8|2775.8|2782.8|2776.8|2781.8|2775.8|4
1652452140000|2022-05-13 14:29:00|2781.5|2775.5|2780.5|2774.5|2781.5|2775.5|2780.5|2774.5|5
1652452150000|2022-05-13 14:29:10|2780|2774|2780.5|2774.5|2781.3|2775.3|2779.8|2773.8|10
1652452160000|2022-05-13 14:29:20|2780.8|2774.8|2780|2774|2780.8|2774.8|2780|2774|3
1652452170000|2022-05-13 14:29:30|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1652452180000|2022-05-13 14:29:40|2779.5|2773.5|2778.8|2772.8|2779.5|2773.5|2778.5|2772.5|6
1652452190000|2022-05-13 14:29:50|2779|2773|2778.8|2772.8|2779|2773|2778.5|2772.5|5
1652452200000|2022-05-13 14:30:00|2779|2773|2778.8|2772.8|2779|2773|2778.5|2772.5|4
1652452210000|2022-05-13 14:30:10|2778.3|2772.3|2778.8|2772.8|2779|2773|2778.3|2772.3|9
1652452220000|2022-05-13 14:30:20|2778.5|2772.5|2778.5|2772.5|2778.8|2772.8|2778.3|2772.3|10
1652452230000|2022-05-13 14:30:30|2778.3|2772.3|2778|2772|2778.5|2772.5|2778|2772|6
1652452240000|2022-05-13 14:30:40|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1652452250000|2022-05-13 14:30:50|2778.3|2772.3|2778.8|2772.8|2778.8|2772.8|2778.3|2772.3|3
1652452260000|2022-05-13 14:31:00|2778.5|2772.5|2779|2773|2779|2773|2777.8|2771.8|7
1652452270000|2022-05-13 14:31:10|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1652452280000|2022-05-13 14:31:20|2778.5|2772.5|2778.3|2772.3|2778.5|2772.5|2778.3|2772.3|2
1652452290000|2022-05-13 14:31:30|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1652452300000|2022-05-13 14:31:40|2779|2773|2778.8|2772.8|2779|2773|2778.5|2772.5|6
1652452310000|2022-05-13 14:31:50|2778.5|2772.5|2779|2773|2779|2773|2778.5|2772.5|3
1652452320000|2022-05-13 14:32:00|2779.3|2773.3|2779.5|2773.5|2779.8|2773.8|2779.3|2773.3|4
1652452340000|2022-05-13 14:32:20|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|2
1652452350000|2022-05-13 14:32:30|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1652452370000|2022-05-13 14:32:50|2779.5|2773.5|2780.8|2774.8|2781|2775|2779.5|2773.5|5
1652452380000|2022-05-13 14:33:00|2781|2775|2781|2775|2781.3|2775.3|2780.8|2774.8|5
1652452390000|2022-05-13 14:33:10|2781.3|2775.3|2782.5|2776.5|2782.5|2776.5|2781.3|2775.3|4
1652452400000|2022-05-13 14:33:20|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|2
1652452410000|2022-05-13 14:33:30|2782.8|2776.8|2781|2775|2782.8|2776.8|2781|2775|2
1652452420000|2022-05-13 14:33:40|2780.8|2774.8|2778.5|2772.5|2780.8|2774.8|2778.5|2772.5|7
1652452430000|2022-05-13 14:33:50|2778.8|2772.8|2779|2773|2779|2773|2778.8|2772.8|2
1652452440000|2022-05-13 14:34:00|2779.3|2773.3|2780.3|2774.3|2780.8|2774.8|2779.3|2773.3|4
1652452450000|2022-05-13 14:34:10|2780|2774|2779.8|2773.8|2780|2774|2779.8|2773.8|2
1652452460000|2022-05-13 14:34:20|2780|2774|2782|2776|2782|2776|2780|2774|3
1652452470000|2022-05-13 14:34:30|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1652452480000|2022-05-13 14:34:40|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|4
1652452490000|2022-05-13 14:34:50|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1652452510000|2022-05-13 14:35:10|2781.5|2775.5|2781|2775|2781.5|2775.5|2781|2775|2
1652452530000|2022-05-13 14:35:30|2780.8|2774.8|2778.3|2772.3|2780.8|2774.8|2778.3|2772.3|3
1652452550000|2022-05-13 14:35:50|2778|2772|2778.3|2772.3|2778.3|2772.3|2778|2772|2
1652452560000|2022-05-13 14:36:00|2778.8|2772.8|2779.8|2773.8|2780.8|2774.8|2778.8|2772.8|9
1652452570000|2022-05-13 14:36:10|2780|2774|2779.3|2773.3|2780|2774|2778.8|2772.8|5
1652452580000|2022-05-13 14:36:20|2779|2773|2779|2773|2779.3|2773.3|2779|2773|3
1652452590000|2022-05-13 14:36:30|2778.8|2772.8|2778.8|2772.8|2779.3|2773.3|2778.8|2772.8|5
1652452610000|2022-05-13 14:36:50|2779|2773|2778.8|2772.8|2779|2773|2778.8|2772.8|2
1652452620000|2022-05-13 14:37:00|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1652452630000|2022-05-13 14:37:10|2779.5|2773.5|2779|2773|2779.5|2773.5|2778.8|2772.8|7
1652452640000|2022-05-13 14:37:20|2779.3|2773.3|2781|2775|2781|2775|2779.3|2773.3|5
1652452650000|2022-05-13 14:37:30|2780.8|2774.8|2779.3|2773.3|2781|2775|2779.3|2773.3|6
1652452660000|2022-05-13 14:37:40|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1652452670000|2022-05-13 14:37:50|2779|2773|2779.3|2773.3|2779.8|2773.8|2779|2773|3
1652452690000|2022-05-13 14:38:10|2779.8|2773.8|2782.5|2776.5|2782.8|2776.8|2779.8|2773.8|5
1652452710000|2022-05-13 14:38:30|2783.8|2777.8|2782|2776|2783.8|2777.8|2782|2776|6
1652452720000|2022-05-13 14:38:40|2781.8|2775.8|2781.3|2775.3|2781.8|2775.8|2781.3|2775.3|3
1652452730000|2022-05-13 14:38:50|2781.5|2775.5|2783.5|2777.5|2783.8|2777.8|2781.3|2775.3|7
1652452740000|2022-05-13 14:39:00|2783.8|2777.8|2783|2777|2784.8|2778.8|2783|2777|6
1652452750000|2022-05-13 14:39:10|2783.3|2777.3|2783.8|2777.8|2783.8|2777.8|2783.3|2777.3|2
1652452770000|2022-05-13 14:39:30|2784|2778|2783.5|2777.5|2784.8|2778.8|2783.5|2777.5|7
1652452780000|2022-05-13 14:39:40|2784|2778|2784|2778|2785.5|2779.5|2784|2778|7
1652452790000|2022-05-13 14:39:50|2783.8|2777.8|2783|2777|2783.8|2777.8|2782.8|2776.8|7
1652452800000|2022-05-13 14:40:00|2783.3|2777.3|2784.3|2778.3|2784.3|2778.3|2782.8|2776.8|7
1652452810000|2022-05-13 14:40:10|2783.5|2777.5|2783|2777|2783.5|2777.5|2782.8|2776.8|6
1652452820000|2022-05-13 14:40:20|2783.3|2777.3|2783|2777|2783.5|2777.5|2783|2777|4
1652452830000|2022-05-13 14:40:30|2782.5|2776.5|2783.8|2777.8|2784.3|2778.3|2781.5|2775.5|14
1652452840000|2022-05-13 14:40:40|2784|2778|2784|2778|2784|2778|2783|2777|9
1652452850000|2022-05-13 14:40:50|2784.3|2778.3|2784.5|2778.5|2785.3|2779.3|2784|2778|9
1652452860000|2022-05-13 14:41:00|2784.8|2778.8|2784.5|2778.5|2785|2779|2784.5|2778.5|5
1652452870000|2022-05-13 14:41:10|2784.8|2778.8|2782.5|2776.5|2784.8|2778.8|2782.3|2776.3|16
1652452880000|2022-05-13 14:41:20|2782.3|2776.3|2781|2775|2782.3|2776.3|2780.8|2774.8|13
1652452890000|2022-05-13 14:41:30|2780.8|2774.8|2781|2775|2781|2775|2780.3|2774.3|12
1652452900000|2022-05-13 14:41:40|2780.8|2774.8|2780.5|2774.5|2781|2775|2780.5|2774.5|11
1652452910000|2022-05-13 14:41:50|2781|2775|2780.8|2774.8|2781.3|2775.3|2780.8|2774.8|4
1652452920000|2022-05-13 14:42:00|2780.5|2774.5|2779.5|2773.5|2780.5|2774.5|2779.5|2773.5|6
1652452930000|2022-05-13 14:42:10|2779.3|2773.3|2779|2773|2779.5|2773.5|2779|2773|5
1652452940000|2022-05-13 14:42:20|2779.3|2773.3|2779.5|2773.5|2780|2774|2779.3|2773.3|4
1652452960000|2022-05-13 14:42:40|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1652452970000|2022-05-13 14:42:50|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1652452980000|2022-05-13 14:43:00|2779.8|2773.8|2779|2773|2780|2774|2778.8|2772.8|6
1652452990000|2022-05-13 14:43:10|2778.8|2772.8|2779.5|2773.5|2779.8|2773.8|2778.5|2772.5|8
1652453000000|2022-05-13 14:43:20|2779.8|2773.8|2779.5|2773.5|2780|2774|2779.5|2773.5|6
1652453010000|2022-05-13 14:43:30|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|6
1652453020000|2022-05-13 14:43:40|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|2
1652453030000|2022-05-13 14:43:50|2778.8|2772.8|2778.5|2772.5|2779.3|2773.3|2778.3|2772.3|9
1652453040000|2022-05-13 14:44:00|2778.8|2772.8|2778.5|2772.5|2778.8|2772.8|2778.5|2772.5|2
1652453050000|2022-05-13 14:44:10|2778.8|2772.8|2779.3|2773.3|2779.8|2773.8|2778.8|2772.8|4
1652453060000|2022-05-13 14:44:20|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1652453070000|2022-05-13 14:44:30|2779.8|2773.8|2779.8|2773.8|2780|2774|2779.8|2773.8|3
1652453080000|2022-05-13 14:44:40|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|4
1652453090000|2022-05-13 14:44:50|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1652453100000|2022-05-13 14:45:00|2780.8|2774.8|2782|2776|2782|2776|2780.8|2774.8|6
1652453110000|2022-05-13 14:45:10|2782.3|2776.3|2782.5|2776.5|2782.8|2776.8|2782|2776|6
1652453120000|2022-05-13 14:45:20|2782.8|2776.8|2781.8|2775.8|2782.8|2776.8|2781.8|2775.8|7
1652453130000|2022-05-13 14:45:30|2781|2775|2780.5|2774.5|2781|2775|2780.5|2774.5|3
1652453140000|2022-05-13 14:45:40|2780.8|2774.8|2781.5|2775.5|2781.5|2775.5|2780.8|2774.8|7
1652453150000|2022-05-13 14:45:50|2781.8|2775.8|2782|2776|2782.5|2776.5|2781.8|2775.8|9
1652453160000|2022-05-13 14:46:00|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|4
1652453170000|2022-05-13 14:46:10|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|5
1652453180000|2022-05-13 14:46:20|2782|2776|2782|2776|2782.8|2776.8|2781.8|2775.8|9
1652453190000|2022-05-13 14:46:30|2781.8|2775.8|2781.8|2775.8|2782|2776|2781.8|2775.8|5
1652453200000|2022-05-13 14:46:40|2782|2776|2782.5|2776.5|2782.5|2776.5|2782|2776|4
1652453210000|2022-05-13 14:46:50|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|2
1652453220000|2022-05-13 14:47:00|2782|2776|2782.3|2776.3|2782.8|2776.8|2782|2776|8
1652453250000|2022-05-13 14:47:30|2782|2776|2782|2776|2782|2776|2782|2776|1
1652453260000|2022-05-13 14:47:40|2781.8|2775.8|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|2
1652453270000|2022-05-13 14:47:50|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|4
1652453280000|2022-05-13 14:48:00|2781.5|2775.5|2780|2774|2781.5|2775.5|2779.8|2773.8|10
1652453290000|2022-05-13 14:48:10|2779.8|2773.8|2779.5|2773.5|2780|2774|2779.5|2773.5|4
1652453300000|2022-05-13 14:48:20|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1652453310000|2022-05-13 14:48:30|2779|2773|2778.8|2772.8|2779|2773|2778.8|2772.8|2
1652453320000|2022-05-13 14:48:40|2778.5|2772.5|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|2
1652453340000|2022-05-13 14:49:00|2779.3|2773.3|2780.8|2774.8|2780.8|2774.8|2779.3|2773.3|7
1652453350000|2022-05-13 14:49:10|2780.5|2774.5|2780.5|2774.5|2780.8|2774.8|2780.3|2774.3|6
1652453360000|2022-05-13 14:49:20|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1652453370000|2022-05-13 14:49:30|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1652453380000|2022-05-13 14:49:40|2780.3|2774.3|2778.5|2772.5|2780.3|2774.3|2778.3|2772.3|6
1652453390000|2022-05-13 14:49:50|2778.8|2772.8|2779.3|2773.3|2779.3|2773.3|2778.8|2772.8|3
1652453400000|2022-05-13 14:50:00|2778.8|2772.8|2779|2773|2779.3|2773.3|2778.8|2772.8|3
1652453410000|2022-05-13 14:50:10|2778.8|2772.8|2777.5|2771.5|2778.8|2772.8|2777.3|2771.3|6
1652453420000|2022-05-13 14:50:20|2777.8|2771.8|2776.5|2770.5|2778|2772|2776.5|2770.5|9
1652453440000|2022-05-13 14:50:40|2776|2770|2774.5|2768.5|2776|2770|2774.5|2768.5|7
1652453450000|2022-05-13 14:50:50|2775|2769|2770.8|2764.8|2775|2769|2770.5|2764.5|7
1652453460000|2022-05-13 14:51:00|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|2
1652453470000|2022-05-13 14:51:10|2771|2765|2771.5|2765.5|2772.3|2766.3|2771|2765|7
1652453480000|2022-05-13 14:51:20|2771.8|2765.8|2772.5|2766.5|2772.5|2766.5|2771.8|2765.8|9
1652453490000|2022-05-13 14:51:30|2774|2768|2775.3|2769.3|2775.3|2769.3|2774|2768|4
1652453500000|2022-05-13 14:51:40|2775.5|2769.5|2776.8|2770.8|2776.8|2770.8|2775.5|2769.5|4
1652453520000|2022-05-13 14:52:00|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1652453530000|2022-05-13 14:52:10|2776.8|2770.8|2778.3|2772.3|2779|2773|2776.8|2770.8|5
1652453540000|2022-05-13 14:52:20|2778.8|2772.8|2778.8|2772.8|2779.3|2773.3|2778.8|2772.8|5
1652453550000|2022-05-13 14:52:30|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|2
1652453560000|2022-05-13 14:52:40|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1652453570000|2022-05-13 14:52:50|2779|2773|2779.8|2773.8|2779.8|2773.8|2779|2773|3
1652453580000|2022-05-13 14:53:00|2779.5|2773.5|2781.5|2775.5|2781.5|2775.5|2779.5|2773.5|6
1652453590000|2022-05-13 14:53:10|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|4
1652453610000|2022-05-13 14:53:30|2781.8|2775.8|2782|2776|2782.5|2776.5|2781.8|2775.8|6
1652453620000|2022-05-13 14:53:40|2781.8|2775.8|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|8
1652453630000|2022-05-13 14:53:50|2782|2776|2782|2776|2782.3|2776.3|2782|2776|3
1652453640000|2022-05-13 14:54:00|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2781|2775|6
1652453650000|2022-05-13 14:54:10|2782.5|2776.5|2779.5|2773.5|2782.5|2776.5|2779.5|2773.5|10
1652453660000|2022-05-13 14:54:20|2779.3|2773.3|2780.3|2774.3|2780.3|2774.3|2779.3|2773.3|5
1652453670000|2022-05-13 14:54:30|2780|2774|2779.5|2773.5|2780|2774|2779|2773|6
1652453690000|2022-05-13 14:54:50|2779.3|2773.3|2779.8|2773.8|2779.8|2773.8|2779.3|2773.3|5
1652453710000|2022-05-13 14:55:10|2779|2773|2779.5|2773.5|2779.5|2773.5|2779|2773|9
1652453720000|2022-05-13 14:55:20|2779.8|2773.8|2780.3|2774.3|2780.5|2774.5|2779.8|2773.8|5
1652453730000|2022-05-13 14:55:30|2780.5|2774.5|2781.8|2775.8|2782.3|2776.3|2780.5|2774.5|5
1652453740000|2022-05-13 14:55:40|2782|2776|2782|2776|2782|2776|2782|2776|1
1652453750000|2022-05-13 14:55:50|2783.3|2777.3|2783.8|2777.8|2784.8|2778.8|2783.3|2777.3|5
1652453760000|2022-05-13 14:56:00|2783.5|2777.5|2781.8|2775.8|2783.5|2777.5|2781.3|2775.3|6
1652453770000|2022-05-13 14:56:10|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1652453780000|2022-05-13 14:56:20|2782|2776|2782.8|2776.8|2782.8|2776.8|2782|2776|3
1652453790000|2022-05-13 14:56:30|2783|2777|2783.3|2777.3|2783.3|2777.3|2782.8|2776.8|4
1652453800000|2022-05-13 14:56:40|2783.5|2777.5|2783|2777|2783.5|2777.5|2783|2777|3
1652453820000|2022-05-13 14:57:00|2783.3|2777.3|2786.3|2780.3|2786.3|2780.3|2783.3|2777.3|4
1652453870000|2022-05-13 14:57:50|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1652453880000|2022-05-13 14:58:00|2786.5|2780.5|2788.5|2782.5|2788.8|2782.8|2786.5|2780.5|7
1652453890000|2022-05-13 14:58:10|2788.3|2782.3|2787|2781|2788.3|2782.3|2787|2781|4
1652453900000|2022-05-13 14:58:20|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1652453910000|2022-05-13 14:58:30|2786.8|2780.8|2788.8|2782.8|2788.8|2782.8|2786.8|2780.8|6
1652453930000|2022-05-13 14:58:50|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1652453980000|2022-05-13 14:59:40|2788.5|2782.5|2787|2781|2788.5|2782.5|2787|2781|6
1652454000000|2022-05-13 15:00:00|2787.3|2781.3|2787.8|2781.8|2788|2782|2787.3|2781.3|4
1652454010000|2022-05-13 15:00:10|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1652454020000|2022-05-13 15:00:20|2787|2781|2785.5|2779.5|2787|2781|2785.3|2779.3|5
1652454030000|2022-05-13 15:00:30|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|6
1652454040000|2022-05-13 15:00:40|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|2
1652454050000|2022-05-13 15:00:50|2784.8|2778.8|2786|2780|2786|2780|2784.5|2778.5|6
1652454060000|2022-05-13 15:01:00|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|4
1652454070000|2022-05-13 15:01:10|2785.8|2779.8|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|4
1652454080000|2022-05-13 15:01:20|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652454100000|2022-05-13 15:01:40|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|4
1652454110000|2022-05-13 15:01:50|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1652454120000|2022-05-13 15:02:00|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|2
1652454130000|2022-05-13 15:02:10|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|2
1652454140000|2022-05-13 15:02:20|2785.5|2779.5|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|3
1652454150000|2022-05-13 15:02:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652454170000|2022-05-13 15:02:50|2785.5|2779.5|2786|2780|2787.9|2781.9|2785.5|2779.5|5
1652454180000|2022-05-13 15:03:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1652454190000|2022-05-13 15:03:10|2786.3|2780.3|2786|2780|2786.5|2780.5|2786|2780|4
1652454200000|2022-05-13 15:03:20|2785.8|2779.8|2785.8|2779.8|2786|2780|2785.5|2779.5|7
1652454210000|2022-05-13 15:03:30|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652454220000|2022-05-13 15:03:40|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2784.8|2778.8|5
1652454230000|2022-05-13 15:03:50|2785|2779|2787|2781|2787|2781|2784.3|2778.3|5
1652454240000|2022-05-13 15:04:00|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1652454250000|2022-05-13 15:04:10|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|3
1652454260000|2022-05-13 15:04:20|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|3
1652454290000|2022-05-13 15:04:50|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652454310000|2022-05-13 15:05:10|2787|2781|2787.8|2781.8|2787.8|2781.8|2787|2781|4
1652454320000|2022-05-13 15:05:20|2787.5|2781.5|2789.3|2783.3|2789.3|2783.3|2787.5|2781.5|5
1652454330000|2022-05-13 15:05:30|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1652454340000|2022-05-13 15:05:40|2789.5|2783.5|2790|2784|2790|2784|2789.5|2783.5|3
1652454350000|2022-05-13 15:05:50|2790.3|2784.3|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|5
1652454360000|2022-05-13 15:06:00|2790|2784|2790|2784|2790|2784|2790|2784|1
1652454370000|2022-05-13 15:06:10|2789.5|2783.5|2786.3|2780.3|2789.5|2783.5|2786.3|2780.3|6
1652454380000|2022-05-13 15:06:20|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1652454400000|2022-05-13 15:06:40|2785|2779|2783.8|2777.8|2785|2779|2783.8|2777.8|4
1652454410000|2022-05-13 15:06:50|2784|2778|2785|2779|2785|2779|2784|2778|5
1652454420000|2022-05-13 15:07:00|2785.3|2779.3|2782.3|2776.3|2785.3|2779.3|2782.3|2776.3|8
1652454430000|2022-05-13 15:07:10|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1652454450000|2022-05-13 15:07:30|2782|2776|2782|2776|2782|2776|2782|2776|1
1652454460000|2022-05-13 15:07:40|2782.3|2776.3|2784.3|2778.3|2784.3|2778.3|2782.3|2776.3|2
1652454470000|2022-05-13 15:07:50|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|2
1652454480000|2022-05-13 15:08:00|2783.5|2777.5|2783.3|2777.3|2783.8|2777.8|2783.3|2777.3|8
1652454490000|2022-05-13 15:08:10|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1652454500000|2022-05-13 15:08:20|2784|2778|2786.3|2780.3|2787.3|2781.3|2784|2778|5
1652454520000|2022-05-13 15:08:40|2786|2780|2782.5|2776.5|2786|2780|2782.5|2776.5|8
1652454530000|2022-05-13 15:08:50|2783|2777|2786|2780|2786|2780|2783|2777|4
1652454540000|2022-05-13 15:09:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1652454550000|2022-05-13 15:09:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1652454560000|2022-05-13 15:09:20|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|2
1652454570000|2022-05-13 15:09:30|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|2
1652454580000|2022-05-13 15:09:40|2786|2780|2788|2782|2788|2782|2786|2780|5
1652454590000|2022-05-13 15:09:50|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1652454610000|2022-05-13 15:10:10|2787.3|2781.3|2785|2779|2787.3|2781.3|2784.5|2778.5|7
1652454620000|2022-05-13 15:10:20|2784.8|2778.8|2785.8|2779.8|2785.8|2779.8|2784|2778|5
1652454630000|2022-05-13 15:10:30|2785.5|2779.5|2787.8|2781.8|2787.8|2781.8|2785.5|2779.5|5
1652454650000|2022-05-13 15:10:50|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1652454670000|2022-05-13 15:11:10|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1652454690000|2022-05-13 15:11:30|2787.5|2781.5|2785.8|2779.8|2787.8|2781.8|2785.5|2779.5|5
1652454700000|2022-05-13 15:11:40|2785.5|2779.5|2783.5|2777.5|2785.5|2779.5|2783.5|2777.5|7
1652454710000|2022-05-13 15:11:50|2783.8|2777.8|2785.8|2779.8|2786.3|2780.3|2783.8|2777.8|4
1652454730000|2022-05-13 15:12:10|2786|2780|2786|2780|2786|2780|2786|2780|1
1652454740000|2022-05-13 15:12:20|2786.3|2780.3|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|3
1652454750000|2022-05-13 15:12:30|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1652454760000|2022-05-13 15:12:40|2786|2780|2786.5|2780.5|2786.8|2780.8|2786|2780|4
1652454770000|2022-05-13 15:12:50|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1652454780000|2022-05-13 15:13:00|2786.5|2780.5|2785.8|2779.8|2786.5|2780.5|2785.8|2779.8|6
1652454790000|2022-05-13 15:13:10|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652454810000|2022-05-13 15:13:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|3
1652454820000|2022-05-13 15:13:40|2785|2779|2785|2779|2785|2779|2785|2779|1
1652454850000|2022-05-13 15:14:10|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|2
1652454860000|2022-05-13 15:14:20|2784.8|2778.8|2782.5|2776.5|2784.8|2778.8|2782.5|2776.5|5
1652454870000|2022-05-13 15:14:30|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|4
1652454910000|2022-05-13 15:15:10|2782|2776|2783.8|2777.8|2783.8|2777.8|2781.5|2775.5|6
1652454920000|2022-05-13 15:15:20|2783.5|2777.5|2785.3|2779.3|2785.3|2779.3|2783.5|2777.5|2
1652454930000|2022-05-13 15:15:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1652454950000|2022-05-13 15:15:50|2786|2780|2785.5|2779.5|2786.3|2780.3|2785.5|2779.5|4
1652454960000|2022-05-13 15:16:00|2784.8|2778.8|2784.3|2778.3|2784.8|2778.8|2783.8|2777.8|8
1652454970000|2022-05-13 15:16:10|2784|2778|2785|2779|2785|2779|2784|2778|7
1652454980000|2022-05-13 15:16:20|2784.5|2778.5|2784|2778|2784.8|2778.8|2784|2778|5
1652454990000|2022-05-13 15:16:30|2785.3|2779.3|2785.8|2779.8|2786|2780|2785.3|2779.3|4
1652455000000|2022-05-13 15:16:40|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|2
1652455010000|2022-05-13 15:16:50|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|3
1652455040000|2022-05-13 15:17:20|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|3
1652455050000|2022-05-13 15:17:30|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|4
1652455060000|2022-05-13 15:17:40|2784.8|2778.8|2783.8|2777.8|2784.8|2778.8|2783.5|2777.5|6
1652455070000|2022-05-13 15:17:50|2784|2778|2784|2778|2784.3|2778.3|2784|2778|3
1652455080000|2022-05-13 15:18:00|2783.8|2777.8|2783.3|2777.3|2783.8|2777.8|2783.3|2777.3|3
1652455090000|2022-05-13 15:18:10|2783.5|2777.5|2783.5|2777.5|2784|2778|2783.5|2777.5|4
1652455110000|2022-05-13 15:18:30|2783.8|2777.8|2786.3|2780.3|2786.3|2780.3|2783.8|2777.8|8
1652455120000|2022-05-13 15:18:40|2786.5|2780.5|2786|2780|2786.5|2780.5|2786|2780|5
1652455130000|2022-05-13 15:18:50|2786.3|2780.3|2785.5|2779.5|2786.5|2780.5|2785.5|2779.5|4
1652455140000|2022-05-13 15:19:00|2785.3|2779.3|2784.8|2778.8|2785.3|2779.3|2784.8|2778.8|3
1652455160000|2022-05-13 15:19:20|2784.5|2778.5|2784.5|2778.5|2784.8|2778.8|2784.3|2778.3|5
1652455170000|2022-05-13 15:19:30|2784|2778|2784|2778|2784|2778|2783.8|2777.8|3
1652455180000|2022-05-13 15:19:40|2784.3|2778.3|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|3
1652455190000|2022-05-13 15:19:50|2784|2778|2786|2780|2786|2780|2784|2778|6
1652455200000|2022-05-13 15:20:00|2786.3|2780.3|2786.8|2780.8|2787.8|2781.8|2786.3|2780.3|11
1652455210000|2022-05-13 15:20:10|2787|2781|2787|2781|2787.3|2781.3|2787|2781|3
1652455230000|2022-05-13 15:20:30|2786.8|2780.8|2784.8|2778.8|2786.8|2780.8|2784.5|2778.5|10
1652455240000|2022-05-13 15:20:40|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1652455250000|2022-05-13 15:20:50|2785.5|2779.5|2787|2781|2787|2781|2785.5|2779.5|6
1652455270000|2022-05-13 15:21:10|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2786.3|2780.3|8
1652455280000|2022-05-13 15:21:20|2787|2781|2789.5|2783.5|2789.5|2783.5|2787|2781|11
1652455290000|2022-05-13 15:21:30|2790|2784|2790|2784|2790|2784|2789.8|2783.8|3
1652455310000|2022-05-13 15:21:50|2790.3|2784.3|2788.8|2782.8|2790.3|2784.3|2788.8|2782.8|6
1652455330000|2022-05-13 15:22:10|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652455340000|2022-05-13 15:22:20|2788.8|2782.8|2789.5|2783.5|2789.8|2783.8|2788.8|2782.8|5
1652455350000|2022-05-13 15:22:30|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|3
1652455360000|2022-05-13 15:22:40|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|4
1652455370000|2022-05-13 15:22:50|2790.3|2784.3|2791.5|2785.5|2791.5|2785.5|2790.3|2784.3|4
1652455390000|2022-05-13 15:23:10|2791|2785|2790.3|2784.3|2791|2785|2790.3|2784.3|3
1652455460000|2022-05-13 15:24:20|2790|2784|2788.8|2782.8|2790|2784|2788.8|2782.8|3
1652455470000|2022-05-13 15:24:30|2789|2783|2788.8|2782.8|2789|2783|2788.5|2782.5|4
1652455480000|2022-05-13 15:24:40|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|3
1652455490000|2022-05-13 15:24:50|2788.8|2782.8|2790.3|2784.3|2790.3|2784.3|2788.8|2782.8|5
1652455500000|2022-05-13 15:25:00|2790|2784|2790|2784|2790|2784|2790|2784|1
1652455510000|2022-05-13 15:25:10|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1652455520000|2022-05-13 15:25:20|2790|2784|2789.3|2783.3|2790|2784|2789|2783|5
1652455530000|2022-05-13 15:25:30|2789|2783|2789|2783|2789.3|2783.3|2789|2783|3
1652455540000|2022-05-13 15:25:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1652455550000|2022-05-13 15:25:50|2788.5|2782.5|2789|2783|2789|2783|2788.5|2782.5|3
1652455560000|2022-05-13 15:26:00|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|4
1652455570000|2022-05-13 15:26:10|2788.8|2782.8|2789.8|2783.8|2790|2784|2788.8|2782.8|8
1652455600000|2022-05-13 15:26:40|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|6
1652455610000|2022-05-13 15:26:50|2789.5|2783.5|2788.8|2782.8|2789.8|2783.8|2788.8|2782.8|6
1652455620000|2022-05-13 15:27:00|2788.3|2782.3|2788|2782|2788.3|2782.3|2787.8|2781.8|4
1652455630000|2022-05-13 15:27:10|2787.8|2781.8|2788.5|2782.5|2788.8|2782.8|2787.8|2781.8|4
1652455640000|2022-05-13 15:27:20|2788.3|2782.3|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|5
1652455670000|2022-05-13 15:27:50|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1652455680000|2022-05-13 15:28:00|2788|2782|2788.8|2782.8|2788.8|2782.8|2788|2782|4
1652455690000|2022-05-13 15:28:10|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|3
1652455700000|2022-05-13 15:28:20|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652455710000|2022-05-13 15:28:30|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|2
1652455730000|2022-05-13 15:28:50|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|3
1652455740000|2022-05-13 15:29:00|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1652455770000|2022-05-13 15:29:30|2788|2782|2785.8|2779.8|2788.3|2782.3|2785.8|2779.8|4
1652455780000|2022-05-13 15:29:40|2785|2779|2785.3|2779.3|2785.3|2779.3|2784|2778|9
1652455790000|2022-05-13 15:29:50|2785|2779|2785.5|2779.5|2785.5|2779.5|2785|2779|3
1652455810000|2022-05-13 15:30:10|2785.3|2779.3|2783.8|2777.8|2785.3|2779.3|2783.8|2777.8|10
1652455820000|2022-05-13 15:30:20|2784|2778|2785|2779|2785.3|2779.3|2784|2778|4
1652455830000|2022-05-13 15:30:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652455840000|2022-05-13 15:30:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652455850000|2022-05-13 15:30:50|2785.8|2779.8|2785.8|2779.8|2786.3|2780.3|2785.5|2779.5|5
1652455860000|2022-05-13 15:31:00|2786|2780|2786.8|2780.8|2787|2781|2786|2780|3
1652455870000|2022-05-13 15:31:10|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785.5|2779.5|5
1652455880000|2022-05-13 15:31:20|2785.8|2779.8|2787|2781|2787|2781|2785.8|2779.8|5
1652455890000|2022-05-13 15:31:30|2786.8|2780.8|2785.5|2779.5|2786.8|2780.8|2785.3|2779.3|4
1652455910000|2022-05-13 15:31:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652455920000|2022-05-13 15:32:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1652455930000|2022-05-13 15:32:10|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1652455940000|2022-05-13 15:32:20|2787|2781|2787|2781|2787|2781|2787|2781|1
1652455950000|2022-05-13 15:32:30|2787.3|2781.3|2786.5|2780.5|2787.3|2781.3|2785.5|2779.5|8
1652455960000|2022-05-13 15:32:40|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1652455970000|2022-05-13 15:32:50|2786.8|2780.8|2787.8|2781.8|2787.8|2781.8|2786.8|2780.8|4
1652455980000|2022-05-13 15:33:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|4
1652455990000|2022-05-13 15:33:10|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|4
1652456000000|2022-05-13 15:33:20|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|2
1652456010000|2022-05-13 15:33:30|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1652456020000|2022-05-13 15:33:40|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1652456030000|2022-05-13 15:33:50|2788.3|2782.3|2790.8|2784.8|2790.8|2784.8|2788.3|2782.3|6
1652456040000|2022-05-13 15:34:00|2791|2785|2791.5|2785.5|2791.5|2785.5|2790.8|2784.8|11
1652456050000|2022-05-13 15:34:10|2791.3|2785.3|2790.3|2784.3|2792.3|2786.3|2790.3|2784.3|8
1652456060000|2022-05-13 15:34:20|2790.5|2784.5|2791.8|2785.8|2791.8|2785.8|2790.5|2784.5|11
1652456070000|2022-05-13 15:34:30|2792|2786|2795.5|2789.5|2795.5|2789.5|2791.8|2785.8|8
1652456080000|2022-05-13 15:34:40|2795.8|2789.8|2795.4|2789.4|2796.3|2790.3|2795.4|2789.4|10
1652456090000|2022-05-13 15:34:50|2795.5|2789.5|2794.3|2788.3|2796.5|2790.5|2793.8|2787.8|9
1652456100000|2022-05-13 15:35:00|2794|2788|2793.3|2787.3|2794|2788|2793.3|2787.3|3
1652456110000|2022-05-13 15:35:10|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|2
1652456120000|2022-05-13 15:35:20|2793.5|2787.5|2793.5|2787.5|2794|2788|2793.5|2787.5|4
1652456160000|2022-05-13 15:36:00|2793.3|2787.3|2793.8|2787.8|2793.8|2787.8|2793.3|2787.3|2
1652456180000|2022-05-13 15:36:20|2794|2788|2794|2788|2794|2788|2794|2788|1
1652456200000|2022-05-13 15:36:40|2795.3|2789.3|2795.8|2789.8|2795.8|2789.8|2795.3|2789.3|2
1652456210000|2022-05-13 15:36:50|2795.5|2789.5|2795|2789|2795.5|2789.5|2794.3|2788.3|5
1652456220000|2022-05-13 15:37:00|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2793.8|2787.8|4
1652456230000|2022-05-13 15:37:10|2793.3|2787.3|2792.3|2786.3|2793.8|2787.8|2792.3|2786.3|24
1652456240000|2022-05-13 15:37:20|2792|2786|2791|2785|2792|2786|2790.5|2784.5|8
1652456250000|2022-05-13 15:37:30|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1652456260000|2022-05-13 15:37:40|2791|2785|2791.8|2785.8|2791.8|2785.8|2790.8|2784.8|6
1652456270000|2022-05-13 15:37:50|2791.5|2785.5|2791.3|2785.3|2791.8|2785.8|2790|2784|9
1652456280000|2022-05-13 15:38:00|2791.5|2785.5|2791.8|2785.8|2792.3|2786.3|2791.3|2785.3|25
1652456290000|2022-05-13 15:38:10|2792.3|2786.3|2791.8|2785.8|2792.4|2786.4|2791.6|2785.6|34
1652456300000|2022-05-13 15:38:20|2792.3|2786.3|2791.6|2785.6|2792.4|2786.4|2791.6|2785.6|32
1652456310000|2022-05-13 15:38:30|2792.1|2786.1|2791.4|2785.4|2792.4|2786.4|2791.4|2785.4|14
1652456330000|2022-05-13 15:38:50|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1652456340000|2022-05-13 15:39:00|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1652456350000|2022-05-13 15:39:10|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|2791.8|2785.8|3
1652456370000|2022-05-13 15:39:30|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|4
1652456410000|2022-05-13 15:40:10|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1652456420000|2022-05-13 15:40:20|2791.5|2785.5|2792|2786|2792|2786|2791.5|2785.5|2
1652456430000|2022-05-13 15:40:30|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.3|2786.3|4
1652456440000|2022-05-13 15:40:40|2792.3|2786.3|2792.8|2786.8|2792.8|2786.8|2792.3|2786.3|2
1652456450000|2022-05-13 15:40:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652456460000|2022-05-13 15:41:00|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652456470000|2022-05-13 15:41:10|2791.8|2785.8|2792|2786|2792.5|2786.5|2791.5|2785.5|11
1652456480000|2022-05-13 15:41:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1652456510000|2022-05-13 15:41:50|2792|2786|2792|2786|2792|2786|2792|2786|1
1652456530000|2022-05-13 15:42:10|2792.3|2786.3|2793.3|2787.3|2793.3|2787.3|2792.3|2786.3|6
1652456540000|2022-05-13 15:42:20|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792.3|2786.3|7
1652456550000|2022-05-13 15:42:30|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652456560000|2022-05-13 15:42:40|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792|2786|6
1652456570000|2022-05-13 15:42:50|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1652456580000|2022-05-13 15:43:00|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|18
1652456590000|2022-05-13 15:43:10|2792.5|2786.5|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|7
1652456600000|2022-05-13 15:43:20|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2791.5|2785.5|4
1652456610000|2022-05-13 15:43:30|2793|2787|2793|2787|2793|2787|2793|2787|1
1652456640000|2022-05-13 15:44:00|2793.3|2787.3|2793.8|2787.8|2794|2788|2793.3|2787.3|4
1652456650000|2022-05-13 15:44:10|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|4
1652456660000|2022-05-13 15:44:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1652456670000|2022-05-13 15:44:30|2794|2788|2794|2788|2794|2788|2793.8|2787.8|3
1652456680000|2022-05-13 15:44:40|2793.8|2787.8|2794.8|2788.8|2794.8|2788.8|2793.8|2787.8|6
1652456690000|2022-05-13 15:44:50|2795|2789|2795.5|2789.5|2795.5|2789.5|2795|2789|2
1652456700000|2022-05-13 15:45:00|2795.8|2789.8|2798.5|2792.5|2798.5|2792.5|2795.5|2789.5|5
1652456710000|2022-05-13 15:45:10|2799|2793|2799.3|2793.3|2799.5|2793.5|2799|2793|4
1652456720000|2022-05-13 15:45:20|2799.5|2793.5|2803|2797|2803|2797|2799.5|2793.5|3
1652456730000|2022-05-13 15:45:30|2803.5|2797.5|2801.8|2795.8|2803.5|2797.5|2801.8|2795.8|7
1652456740000|2022-05-13 15:45:40|2801|2795|2801.3|2795.3|2801.8|2795.8|2801|2795|7
1652456750000|2022-05-13 15:45:50|2801.5|2795.5|2801.5|2795.5|2802|2796|2801.5|2795.5|3
1652456760000|2022-05-13 15:46:00|2801.8|2795.8|2801.5|2795.5|2801.8|2795.8|2800.8|2794.8|3
1652456770000|2022-05-13 15:46:10|2801.8|2795.8|2801.5|2795.5|2801.8|2795.8|2801.5|2795.5|2
1652456780000|2022-05-13 15:46:20|2801.8|2795.8|2801.8|2795.8|2802|2796|2801.8|2795.8|3
1652456800000|2022-05-13 15:46:40|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1652456840000|2022-05-13 15:47:20|2801.3|2795.3|2801.5|2795.5|2801.5|2795.5|2801.3|2795.3|2
1652456860000|2022-05-13 15:47:40|2800.8|2794.8|2799.8|2793.8|2800.8|2794.8|2799.8|2793.8|2
1652456870000|2022-05-13 15:47:50|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1652456890000|2022-05-13 15:48:10|2798.5|2792.5|2799.5|2793.5|2799.5|2793.5|2798.5|2792.5|2
1652456920000|2022-05-13 15:48:40|2799|2793|2799|2793|2799|2793|2799|2793|1
1652456930000|2022-05-13 15:48:50|2799.3|2793.3|2799.5|2793.5|2799.5|2793.5|2799.3|2793.3|2
1652456940000|2022-05-13 15:49:00|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1652456950000|2022-05-13 15:49:10|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|2
1652456960000|2022-05-13 15:49:20|2800|2794|2800.5|2794.5|2800.5|2794.5|2800|2794|3
1652456970000|2022-05-13 15:49:30|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1652456990000|2022-05-13 15:49:50|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1652457000000|2022-05-13 15:50:00|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1652457010000|2022-05-13 15:50:10|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1652457020000|2022-05-13 15:50:20|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1652457030000|2022-05-13 15:50:30|2800.5|2794.5|2800.5|2794.5|2800.8|2794.8|2800.5|2794.5|3
1652457040000|2022-05-13 15:50:40|2800.3|2794.3|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|3
1652457050000|2022-05-13 15:50:50|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.3|2794.3|5
1652457060000|2022-05-13 15:51:00|2800.8|2794.8|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|2
1652457070000|2022-05-13 15:51:10|2801|2795|2801|2795|2801.3|2795.3|2801|2795|3
1652457080000|2022-05-13 15:51:20|2801.3|2795.3|2801|2795|2801.3|2795.3|2801|2795|2
1652457090000|2022-05-13 15:51:30|2801.3|2795.3|2801.5|2795.5|2801.5|2795.5|2801.3|2795.3|2
1652457100000|2022-05-13 15:51:40|2801.8|2795.8|2802.3|2796.3|2802.3|2796.3|2801.8|2795.8|3
1652457110000|2022-05-13 15:51:50|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802|2796|3
1652457140000|2022-05-13 15:52:20|2802.5|2796.5|2803.5|2797.5|2803.5|2797.5|2802.5|2796.5|5
1652457150000|2022-05-13 15:52:30|2803.8|2797.8|2804.8|2798.8|2805|2799|2803.8|2797.8|6
1652457160000|2022-05-13 15:52:40|2805|2799|2807|2801|2807.1|2801.1|2805|2799|3
1652457170000|2022-05-13 15:52:50|2810.8|2804.8|2811.8|2805.8|2811.8|2805.8|2810.5|2804.5|11
1652457180000|2022-05-13 15:53:00|2812|2806|2812|2806|2812|2806|2812|2806|1
1652457190000|2022-05-13 15:53:10|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1652457200000|2022-05-13 15:53:20|2812|2806|2820.8|2814.8|2820.8|2814.8|2812|2806|5
1652457210000|2022-05-13 15:53:30|2821.1|2815.1|2821.4|2815.4|2821.4|2815.4|2820.6|2814.6|8
1652457220000|2022-05-13 15:53:40|2821.1|2815.1|2822.6|2816.6|2822.6|2816.6|2821.1|2815.1|5
1652457230000|2022-05-13 15:53:50|2824.1|2818.1|2824.6|2818.6|2824.9|2818.9|2823.6|2817.6|7
1652457240000|2022-05-13 15:54:00|2825.1|2819.1|2825.9|2819.9|2825.9|2819.9|2825.1|2819.1|5
1652457250000|2022-05-13 15:54:10|2826.4|2820.4|2826.5|2820.5|2827|2821|2825.9|2819.9|8
1652457260000|2022-05-13 15:54:20|2827|2821|2827|2821|2827|2821|2826.5|2820.5|7
1652457270000|2022-05-13 15:54:30|2826.6|2820.6|2826.9|2820.9|2826.9|2820.9|2826.6|2820.6|3
1652457280000|2022-05-13 15:54:40|2826.8|2820.8|2827|2821|2827|2821|2826.5|2820.5|4
1652457290000|2022-05-13 15:54:50|2826.8|2820.8|2825.3|2819.3|2826.8|2820.8|2825.3|2819.3|3
1652457310000|2022-05-13 15:55:10|2825|2819|2823.3|2817.3|2825|2819|2823.3|2817.3|10
1652457330000|2022-05-13 15:55:30|2823|2817|2821|2815|2823|2817|2821|2815|2
1652457340000|2022-05-13 15:55:40|2820|2814|2819|2813|2820.8|2814.8|2819|2813|4
1652457350000|2022-05-13 15:55:50|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1652457360000|2022-05-13 15:56:00|2818.8|2812.8|2818.8|2812.8|2819|2813|2818.5|2812.5|5
1652457370000|2022-05-13 15:56:10|2818|2812|2818.8|2812.8|2819|2813|2818|2812|4
1652457380000|2022-05-13 15:56:20|2819|2813|2818.3|2812.3|2819|2813|2818.3|2812.3|3
1652457390000|2022-05-13 15:56:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1652457410000|2022-05-13 15:56:50|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1652457420000|2022-05-13 15:57:00|2817.8|2811.8|2818|2812|2818|2812|2817.8|2811.8|2
1652457430000|2022-05-13 15:57:10|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1652457440000|2022-05-13 15:57:20|2818.6|2812.6|2819.3|2813.3|2819.3|2813.3|2818.6|2812.6|2
1652457450000|2022-05-13 15:57:30|2819.5|2813.5|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|5
1652457460000|2022-05-13 15:57:40|2819|2813|2819|2813|2819|2813|2819|2813|1
1652457480000|2022-05-13 15:58:00|2819.5|2813.5|2820.5|2814.5|2820.5|2814.5|2819.5|2813.5|2
1652457490000|2022-05-13 15:58:10|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1652457500000|2022-05-13 15:58:20|2820.5|2814.5|2820.8|2814.8|2821|2815|2820.5|2814.5|4
1652457510000|2022-05-13 15:58:30|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1652457530000|2022-05-13 15:58:50|2822|2816|2822|2816|2822|2816|2822|2816|1
1652457540000|2022-05-13 15:59:00|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|5
1652457550000|2022-05-13 15:59:10|2822|2816|2822.8|2816.8|2822.8|2816.8|2822|2816|2
1652457560000|2022-05-13 15:59:20|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1652457570000|2022-05-13 15:59:30|2823|2817|2823.8|2817.8|2823.8|2817.8|2823|2817|2
1652457590000|2022-05-13 15:59:50|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|8
1652457610000|2022-05-13 16:00:10|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|4
1652457620000|2022-05-13 16:00:20|2824|2818|2821.5|2815.5|2824|2818|2821.5|2815.5|4
1652457630000|2022-05-13 16:00:30|2821.8|2815.8|2821.3|2815.3|2821.8|2815.8|2821.3|2815.3|2
1652457640000|2022-05-13 16:00:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1652457650000|2022-05-13 16:00:50|2821.3|2815.3|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|3
1652457660000|2022-05-13 16:01:00|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1652457670000|2022-05-13 16:01:10|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1652457700000|2022-05-13 16:01:40|2822|2816|2820.5|2814.5|2822|2816|2820.5|2814.5|2
1652457730000|2022-05-13 16:02:10|2820.8|2814.8|2822.3|2816.3|2822.3|2816.3|2820.8|2814.8|2
1652457740000|2022-05-13 16:02:20|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1652457750000|2022-05-13 16:02:30|2822|2816|2822|2816|2822|2816|2822|2816|1
1652457760000|2022-05-13 16:02:40|2821.8|2815.8|2821.8|2815.8|2822|2816|2821.3|2815.3|4
1652457770000|2022-05-13 16:02:50|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1652457790000|2022-05-13 16:03:10|2822|2816|2820.8|2814.8|2822|2816|2820.8|2814.8|3
1652457800000|2022-05-13 16:03:20|2821|2815|2821|2815|2821|2815|2821|2815|1
1652457810000|2022-05-13 16:03:30|2821.3|2815.3|2822|2816|2822|2816|2821.3|2815.3|2
1652457820000|2022-05-13 16:03:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1652457850000|2022-05-13 16:04:10|2822|2816|2822|2816|2822|2816|2822|2816|1
1652457860000|2022-05-13 16:04:20|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1652457870000|2022-05-13 16:04:30|2821.8|2815.8|2822.8|2816.8|2823|2817|2821.8|2815.8|5
1652457890000|2022-05-13 16:04:50|2823|2817|2823.3|2817.3|2823.3|2817.3|2822.8|2816.8|4
1652457900000|2022-05-13 16:05:00|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1652457910000|2022-05-13 16:05:10|2824|2818|2822.8|2816.8|2824|2818|2822.8|2816.8|4
1652457920000|2022-05-13 16:05:20|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1652457930000|2022-05-13 16:05:30|2822|2816|2821.3|2815.3|2822|2816|2820.8|2814.8|5
1652457950000|2022-05-13 16:05:50|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1652457960000|2022-05-13 16:06:00|2821.5|2815.5|2822.3|2816.3|2823.3|2817.3|2821.5|2815.5|6
1652457980000|2022-05-13 16:06:20|2822|2816|2822|2816|2822|2816|2822|2816|1
1652457990000|2022-05-13 16:06:30|2822.3|2816.3|2822.8|2816.8|2822.8|2816.8|2822.3|2816.3|2
1652458000000|2022-05-13 16:06:40|2823|2817|2823|2817|2823|2817|2823|2817|1
1652458010000|2022-05-13 16:06:50|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1652458020000|2022-05-13 16:07:00|2823|2817|2823|2817|2823|2817|2822.5|2816.5|5
1652458040000|2022-05-13 16:07:20|2823.3|2817.3|2823.3|2817.3|2824.3|2818.3|2823.3|2817.3|5
1652458050000|2022-05-13 16:07:30|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1652458070000|2022-05-13 16:07:50|2822.3|2816.3|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|6
1652458090000|2022-05-13 16:08:10|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|4
1652458120000|2022-05-13 16:08:40|2823|2817|2824.3|2818.3|2824.3|2818.3|2823|2817|3
1652458140000|2022-05-13 16:09:00|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1652458160000|2022-05-13 16:09:20|2825|2819|2825.5|2819.5|2825.5|2819.5|2825|2819|2
1652458170000|2022-05-13 16:09:30|2826|2820|2825|2819|2826|2820|2825|2819|6
1652458180000|2022-05-13 16:09:40|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652458190000|2022-05-13 16:09:50|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652458200000|2022-05-13 16:10:00|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|2
1652458220000|2022-05-13 16:10:20|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652458240000|2022-05-13 16:10:40|2825.3|2819.3|2824.5|2818.5|2825.3|2819.3|2824.5|2818.5|3
1652458280000|2022-05-13 16:11:20|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1652458310000|2022-05-13 16:11:50|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652458350000|2022-05-13 16:12:30|2824|2818|2824|2818|2824|2818|2824|2818|1
1652458360000|2022-05-13 16:12:40|2824.3|2818.3|2825.6|2819.6|2825.6|2819.6|2824.3|2818.3|2
1652458370000|2022-05-13 16:12:50|2825.9|2819.9|2829.5|2823.5|2829.5|2823.5|2825.9|2819.9|6
1652458380000|2022-05-13 16:13:00|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|2
1652458390000|2022-05-13 16:13:10|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|3
1652458400000|2022-05-13 16:13:20|2829.5|2823.5|2828.8|2822.8|2829.5|2823.5|2828.5|2822.5|5
1652458420000|2022-05-13 16:13:40|2828.3|2822.3|2827.5|2821.5|2828.3|2822.3|2827.5|2821.5|2
1652458430000|2022-05-13 16:13:50|2827.8|2821.8|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|4
1652458440000|2022-05-13 16:14:00|2828|2822|2828.5|2822.5|2828.5|2822.5|2828|2822|3
1652458450000|2022-05-13 16:14:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652458470000|2022-05-13 16:14:30|2828.5|2822.5|2827.8|2821.8|2828.5|2822.5|2827.8|2821.8|2
1652458500000|2022-05-13 16:15:00|2828|2822|2828|2822|2828|2822|2828|2822|1
1652458510000|2022-05-13 16:15:10|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2827|2821|7
1652458520000|2022-05-13 16:15:20|2828.5|2822.5|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|5
1652458530000|2022-05-13 16:15:30|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|4
1652458540000|2022-05-13 16:15:40|2828.8|2822.8|2828.3|2822.3|2828.8|2822.8|2828.3|2822.3|3
1652458560000|2022-05-13 16:16:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652458580000|2022-05-13 16:16:20|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1652458590000|2022-05-13 16:16:30|2829.3|2823.3|2828.3|2822.3|2829.3|2823.3|2828.3|2822.3|2
1652458620000|2022-05-13 16:17:00|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|4
1652458630000|2022-05-13 16:17:10|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|4
1652458640000|2022-05-13 16:17:20|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652458670000|2022-05-13 16:17:50|2828.3|2822.3|2827.5|2821.5|2828.3|2822.3|2827.3|2821.3|5
1652458680000|2022-05-13 16:18:00|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1652458690000|2022-05-13 16:18:10|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1652458700000|2022-05-13 16:18:20|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652458710000|2022-05-13 16:18:30|2828|2822|2828|2822|2828|2822|2828|2822|1
1652458740000|2022-05-13 16:19:00|2827.8|2821.8|2827|2821|2827.8|2821.8|2827|2821|2
1652458750000|2022-05-13 16:19:10|2826.8|2820.8|2826.3|2820.3|2826.8|2820.8|2826.3|2820.3|2
1652458770000|2022-05-13 16:19:30|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|2
1652458860000|2022-05-13 16:21:00|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1652458870000|2022-05-13 16:21:10|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1652458880000|2022-05-13 16:21:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652458890000|2022-05-13 16:21:30|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|2
1652458920000|2022-05-13 16:22:00|2824.3|2818.3|2824.3|2818.3|2824.5|2818.5|2823.8|2817.8|4
1652458930000|2022-05-13 16:22:10|2824.5|2818.5|2825|2819|2826|2820|2824.3|2818.3|12
1652458960000|2022-05-13 16:22:40|2825.3|2819.3|2825.8|2819.8|2826|2820|2825.3|2819.3|3
1652458970000|2022-05-13 16:22:50|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1652458980000|2022-05-13 16:23:00|2826|2820|2828|2822|2828.3|2822.3|2826|2820|5
1652458990000|2022-05-13 16:23:10|2827.8|2821.8|2827.8|2821.8|2828|2822|2827.5|2821.5|5
1652459010000|2022-05-13 16:23:30|2828|2822|2828|2822|2828|2822|2828|2822|1
1652459020000|2022-05-13 16:23:40|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|2
1652459040000|2022-05-13 16:24:00|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1652459070000|2022-05-13 16:24:30|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652459080000|2022-05-13 16:24:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652459100000|2022-05-13 16:25:00|2829.5|2823.5|2830.3|2824.3|2830.5|2824.5|2829.5|2823.5|4
1652459130000|2022-05-13 16:25:30|2830.5|2824.5|2829.3|2823.3|2830.5|2824.5|2829.3|2823.3|4
1652459160000|2022-05-13 16:26:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1652459180000|2022-05-13 16:26:20|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1652459220000|2022-05-13 16:27:00|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1652459270000|2022-05-13 16:27:50|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|2
1652459280000|2022-05-13 16:28:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652459320000|2022-05-13 16:28:40|2828.8|2822.8|2829.5|2823.5|2829.5|2823.5|2828.5|2822.5|5
1652459330000|2022-05-13 16:28:50|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1652459340000|2022-05-13 16:29:00|2830|2824|2829|2823|2830.3|2824.3|2828.3|2822.3|6
1652459350000|2022-05-13 16:29:10|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652459370000|2022-05-13 16:29:30|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652459380000|2022-05-13 16:29:40|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652459390000|2022-05-13 16:29:50|2830.5|2824.5|2831|2825|2831.5|2825.5|2830.5|2824.5|4
1652459400000|2022-05-13 16:30:00|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|7
1652459420000|2022-05-13 16:30:20|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1652459430000|2022-05-13 16:30:30|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1652459440000|2022-05-13 16:30:40|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652459450000|2022-05-13 16:30:50|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|2
1652459480000|2022-05-13 16:31:20|2831|2825|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|4
1652459490000|2022-05-13 16:31:30|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|4
1652459510000|2022-05-13 16:31:50|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1652459520000|2022-05-13 16:32:00|2830|2824|2829.3|2823.3|2830|2824|2829.3|2823.3|4
1652459550000|2022-05-13 16:32:30|2829.5|2823.5|2830.5|2824.5|2830.5|2824.5|2829.5|2823.5|2
1652459560000|2022-05-13 16:32:40|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.8|2823.8|2
1652459570000|2022-05-13 16:32:50|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652459580000|2022-05-13 16:33:00|2829.5|2823.5|2830.3|2824.3|2830.3|2824.3|2829.5|2823.5|2
1652459600000|2022-05-13 16:33:20|2830.5|2824.5|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|3
1652459610000|2022-05-13 16:33:30|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652459620000|2022-05-13 16:33:40|2830.5|2824.5|2830|2824|2830.5|2824.5|2830|2824|2
1652459630000|2022-05-13 16:33:50|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|2
1652459640000|2022-05-13 16:34:00|2830|2824|2830|2824|2830.3|2824.3|2830|2824|3
1652459650000|2022-05-13 16:34:10|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652459670000|2022-05-13 16:34:30|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652459690000|2022-05-13 16:34:50|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652459700000|2022-05-13 16:35:00|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652459710000|2022-05-13 16:35:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|3
1652459720000|2022-05-13 16:35:20|2830.5|2824.5|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|3
1652459730000|2022-05-13 16:35:30|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|3
1652459750000|2022-05-13 16:35:50|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1652459760000|2022-05-13 16:36:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652459770000|2022-05-13 16:36:10|2831|2825|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|4
1652459790000|2022-05-13 16:36:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1652459800000|2022-05-13 16:36:40|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652459810000|2022-05-13 16:36:50|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652459820000|2022-05-13 16:37:00|2831|2825|2831|2825|2831|2825|2830.8|2824.8|5
1652459830000|2022-05-13 16:37:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652459840000|2022-05-13 16:37:20|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652459880000|2022-05-13 16:38:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652459890000|2022-05-13 16:38:10|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652459900000|2022-05-13 16:38:20|2830.3|2824.3|2831.3|2825.3|2831.3|2825.3|2830.3|2824.3|5
1652459910000|2022-05-13 16:38:30|2831|2825|2831|2825|2831.3|2825.3|2830.5|2824.5|4
1652459920000|2022-05-13 16:38:40|2830.8|2824.8|2831.3|2825.3|2831.5|2825.5|2830.8|2824.8|7
1652459930000|2022-05-13 16:38:50|2830.8|2824.8|2832|2826|2832|2826|2830.8|2824.8|6
1652459950000|2022-05-13 16:39:10|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2831.8|2825.8|3
1652459960000|2022-05-13 16:39:20|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2831.8|2825.8|2
1652459980000|2022-05-13 16:39:40|2832|2826|2831.8|2825.8|2832|2826|2831.5|2825.5|4
1652460010000|2022-05-13 16:40:10|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1652460020000|2022-05-13 16:40:20|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|4
1652460030000|2022-05-13 16:40:30|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1652460040000|2022-05-13 16:40:40|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1652460050000|2022-05-13 16:40:50|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652460060000|2022-05-13 16:41:00|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1652460070000|2022-05-13 16:41:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652460080000|2022-05-13 16:41:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652460100000|2022-05-13 16:41:40|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652460130000|2022-05-13 16:42:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652460150000|2022-05-13 16:42:30|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652460160000|2022-05-13 16:42:40|2831.8|2825.8|2832|2826|2832|2826|2831.5|2825.5|3
1652460180000|2022-05-13 16:43:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652460340000|2022-05-13 16:45:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652460350000|2022-05-13 16:45:50|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1652460360000|2022-05-13 16:46:00|2832|2826|2831.8|2825.8|2832|2826|2831.3|2825.3|7
1652460370000|2022-05-13 16:46:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652460380000|2022-05-13 16:46:20|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|3
1652460390000|2022-05-13 16:46:30|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1652460400000|2022-05-13 16:46:40|2831.5|2825.5|2831|2825|2831.5|2825.5|2831|2825|4
1652460420000|2022-05-13 16:47:00|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652460430000|2022-05-13 16:47:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|3
1652460440000|2022-05-13 16:47:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1652460450000|2022-05-13 16:47:30|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1652460550000|2022-05-13 16:49:10|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652460580000|2022-05-13 16:49:40|2831|2825|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|4
1652460590000|2022-05-13 16:49:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652460600000|2022-05-13 16:50:00|2830|2824|2830.5|2824.5|2830.5|2824.5|2830|2824|2
1652460720000|2022-05-13 16:52:00|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652460750000|2022-05-13 16:52:30|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|2
1652460760000|2022-05-13 16:52:40|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652460780000|2022-05-13 16:53:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652460810000|2022-05-13 16:53:30|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652460830000|2022-05-13 16:53:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652460840000|2022-05-13 16:54:00|2830.5|2824.5|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|3
1652460850000|2022-05-13 16:54:10|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652460890000|2022-05-13 16:54:50|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652460900000|2022-05-13 16:55:00|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652460920000|2022-05-13 16:55:20|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1652460960000|2022-05-13 16:56:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652461020000|2022-05-13 16:57:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652461030000|2022-05-13 16:57:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1652461080000|2022-05-13 16:58:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1652461100000|2022-05-13 16:58:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652461110000|2022-05-13 16:58:30|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|4
1652461140000|2022-05-13 16:59:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|4
1652461150000|2022-05-13 16:59:10|2831|2825|2831|2825|2831|2825|2830.8|2824.8|7
1652461160000|2022-05-13 16:59:20|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|7
1652659320000|2022-05-16 00:02:00|2836.3|2821.3|2836.3|2821.3|2836.3|2821.3|2836.3|2821.3|1
1652659380000|2022-05-16 00:03:00|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1652659410000|2022-05-16 00:03:30|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1652659430000|2022-05-16 00:03:50|2842.6|2836.6|2842.5|2836.5|2842.9|2836.9|2842.5|2836.5|3
1652659450000|2022-05-16 00:04:10|2842.6|2836.6|2842.5|2836.5|2842.6|2836.6|2842.5|2836.5|2
1652659460000|2022-05-16 00:04:20|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1652659470000|2022-05-16 00:04:30|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1652659480000|2022-05-16 00:04:40|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1652659500000|2022-05-16 00:05:00|2844|2838|2844|2838|2844|2838|2844|2838|1
1652659560000|2022-05-16 00:06:00|2842.8|2836.8|2840.9|2834.9|2842.8|2836.8|2840.9|2834.9|2
1652659570000|2022-05-16 00:06:10|2841.1|2835.1|2839.9|2833.9|2841.6|2835.6|2839.9|2833.9|5
1652659580000|2022-05-16 00:06:20|2840.9|2834.9|2843.1|2837.1|2843.1|2837.1|2840.9|2834.9|8
1652659590000|2022-05-16 00:06:30|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.9|2836.9|4
1652659600000|2022-05-16 00:06:40|2841.1|2835.1|2839.9|2833.9|2841.1|2835.1|2839.9|2833.9|12
1652659610000|2022-05-16 00:06:50|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|8
1652659620000|2022-05-16 00:07:00|2840.6|2834.6|2840.1|2834.1|2840.6|2834.6|2840.1|2834.1|8
1652659630000|2022-05-16 00:07:10|2840.6|2834.6|2840.1|2834.1|2840.6|2834.6|2840.1|2834.1|12
1652659640000|2022-05-16 00:07:20|2840.6|2834.6|2840.1|2834.1|2840.6|2834.6|2840.1|2834.1|6
1652659650000|2022-05-16 00:07:30|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1652659760000|2022-05-16 00:09:20|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652659770000|2022-05-16 00:09:30|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|3
1652659790000|2022-05-16 00:09:50|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652659830000|2022-05-16 00:10:30|2841.5|2835.5|2843.3|2837.3|2843.3|2837.3|2841.5|2835.5|3
1652659840000|2022-05-16 00:10:40|2843.5|2837.5|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|2
1652659880000|2022-05-16 00:11:20|2844.8|2838.8|2846|2840|2846|2840|2844|2838|7
1652659920000|2022-05-16 00:12:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1652660050000|2022-05-16 00:14:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1652660280000|2022-05-16 00:18:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1652660290000|2022-05-16 00:18:10|2846.8|2840.8|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|2
1652660400000|2022-05-16 00:20:00|2847|2841|2846.5|2840.5|2847|2841|2846.5|2840.5|2
1652660430000|2022-05-16 00:20:30|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1652660450000|2022-05-16 00:20:50|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1652660460000|2022-05-16 00:21:00|2845|2839|2844.8|2838.8|2845|2839|2844.5|2838.5|3
1652660480000|2022-05-16 00:21:20|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1652660520000|2022-05-16 00:22:00|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1652660630000|2022-05-16 00:23:50|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1652660680000|2022-05-16 00:24:40|2846.3|2840.3|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|2
1652660700000|2022-05-16 00:25:00|2845.5|2839.5|2846.3|2840.3|2846.3|2840.3|2845.5|2839.5|3
1652660730000|2022-05-16 00:25:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1652660740000|2022-05-16 00:25:40|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1652660750000|2022-05-16 00:25:50|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1652660830000|2022-05-16 00:27:10|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1652660890000|2022-05-16 00:28:10|2848.5|2842.5|2849.3|2843.3|2849.3|2843.3|2848.5|2842.5|3
1652660900000|2022-05-16 00:28:20|2849|2843|2850|2844|2850|2844|2849|2843|4
1652660910000|2022-05-16 00:28:30|2850.3|2844.3|2852|2846|2852|2846|2850.3|2844.3|4
1652660960000|2022-05-16 00:29:20|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.3|2845.3|3
1652660970000|2022-05-16 00:29:30|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652661000000|2022-05-16 00:30:00|2852.8|2846.8|2853.8|2847.8|2853.8|2847.8|2852.8|2846.8|4
1652661030000|2022-05-16 00:30:30|2854.3|2848.3|2855.3|2849.3|2855.3|2849.3|2854.3|2848.3|3
1652661040000|2022-05-16 00:30:40|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1652661170000|2022-05-16 00:32:50|2855.5|2849.5|2853.3|2847.3|2855.5|2849.5|2853.3|2847.3|2
1652661180000|2022-05-16 00:33:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1652661190000|2022-05-16 00:33:10|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|2
1652661230000|2022-05-16 00:33:50|2853.8|2847.8|2854.5|2848.5|2854.5|2848.5|2853.8|2847.8|5
1652661240000|2022-05-16 00:34:00|2854.3|2848.3|2853|2847|2854.5|2848.5|2853|2847|4
1652661260000|2022-05-16 00:34:20|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|3
1652661270000|2022-05-16 00:34:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|3
1652661280000|2022-05-16 00:34:40|2853.5|2847.5|2853.3|2847.3|2853.5|2847.5|2852.8|2846.8|4
1652661290000|2022-05-16 00:34:50|2852|2846|2851.3|2845.3|2852|2846|2850.8|2844.8|3
1652661300000|2022-05-16 00:35:00|2851.5|2845.5|2852.8|2846.8|2852.8|2846.8|2851.5|2845.5|4
1652661310000|2022-05-16 00:35:10|2853|2847|2853.8|2847.8|2854|2848|2853|2847|5
1652661360000|2022-05-16 00:36:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652661400000|2022-05-16 00:36:40|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652661410000|2022-05-16 00:36:50|2854.3|2848.3|2852.5|2846.5|2854.3|2848.3|2852.5|2846.5|3
1652661420000|2022-05-16 00:37:00|2852.3|2846.3|2853|2847|2853|2847|2852|2846|5
1652661430000|2022-05-16 00:37:10|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|4
1652661440000|2022-05-16 00:37:20|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|2
1652661470000|2022-05-16 00:37:50|2854|2848|2853.5|2847.5|2854|2848|2853.5|2847.5|3
1652661520000|2022-05-16 00:38:40|2853.8|2847.8|2854.5|2848.5|2854.5|2848.5|2853.8|2847.8|2
1652661540000|2022-05-16 00:39:00|2854|2848|2854.5|2848.5|2854.5|2848.5|2854|2848|3
1652661550000|2022-05-16 00:39:10|2854.8|2848.8|2854.5|2848.5|2854.8|2848.8|2854.5|2848.5|2
1652661560000|2022-05-16 00:39:20|2853.8|2847.8|2851.8|2845.8|2853.8|2847.8|2851.8|2845.8|4
1652661580000|2022-05-16 00:39:40|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1652661600000|2022-05-16 00:40:00|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|4
1652661610000|2022-05-16 00:40:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1652661670000|2022-05-16 00:41:10|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1652661680000|2022-05-16 00:41:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652661720000|2022-05-16 00:42:00|2852.8|2846.8|2853.8|2847.8|2853.8|2847.8|2852.8|2846.8|5
1652661730000|2022-05-16 00:42:10|2854|2848|2854|2848|2854.3|2848.3|2854|2848|3
1652661870000|2022-05-16 00:44:30|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1652661900000|2022-05-16 00:45:00|2854.8|2848.8|2856.3|2850.3|2856.3|2850.3|2854.8|2848.8|4
1652661920000|2022-05-16 00:45:20|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1652662030000|2022-05-16 00:47:10|2855.8|2849.8|2855.3|2849.3|2855.8|2849.8|2855|2849|4
1652662050000|2022-05-16 00:47:30|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|4
1652662070000|2022-05-16 00:47:50|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652662080000|2022-05-16 00:48:00|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1652662100000|2022-05-16 00:48:20|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652662110000|2022-05-16 00:48:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1652662130000|2022-05-16 00:48:50|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|3
1652662200000|2022-05-16 00:50:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652662210000|2022-05-16 00:50:10|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652662220000|2022-05-16 00:50:20|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652662230000|2022-05-16 00:50:30|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652662240000|2022-05-16 00:50:40|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652662290000|2022-05-16 00:51:30|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652662340000|2022-05-16 00:52:20|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1652662380000|2022-05-16 00:53:00|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1652662440000|2022-05-16 00:54:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652662500000|2022-05-16 00:55:00|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1652662510000|2022-05-16 00:55:10|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1652662520000|2022-05-16 00:55:20|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|10
1652662530000|2022-05-16 00:55:30|2856|2850|2855.8|2849.8|2856|2850|2855.5|2849.5|5
1652662560000|2022-05-16 00:56:00|2856|2850|2855.8|2849.8|2856|2850|2855.5|2849.5|3
1652662570000|2022-05-16 00:56:10|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1652662580000|2022-05-16 00:56:20|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|6
1652662590000|2022-05-16 00:56:30|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1652662600000|2022-05-16 00:56:40|2856|2850|2856|2850|2856|2850|2855.8|2849.8|7
1652662610000|2022-05-16 00:56:50|2855.8|2849.8|2855.8|2849.8|2856|2850|2855.8|2849.8|3
1652662800000|2022-05-16 01:00:00|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1652662850000|2022-05-16 01:00:50|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652662860000|2022-05-16 01:01:00|2856.8|2850.8|2867.3|2861.3|2867.8|2861.3|2856.8|2850.8|6
1652662870000|2022-05-16 01:01:10|2867.8|2861.8|2865.9|2859.9|2867.8|2861.8|2865.9|2859.9|5
1652662880000|2022-05-16 01:01:20|2867.1|2861.1|2866.1|2860.1|2867.1|2861.1|2865.4|2859.4|9
1652662890000|2022-05-16 01:01:30|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1652662900000|2022-05-16 01:01:40|2866.1|2860.1|2866.4|2860.4|2866.4|2860.4|2866.1|2860.1|4
1652662910000|2022-05-16 01:01:50|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.4|2859.4|10
1652662920000|2022-05-16 01:02:00|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1652662930000|2022-05-16 01:02:10|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1652662940000|2022-05-16 01:02:20|2864.9|2858.9|2861.9|2855.9|2864.9|2858.9|2861.9|2855.9|5
1652662950000|2022-05-16 01:02:30|2861.6|2855.6|2861.6|2855.6|2861.9|2855.9|2860.4|2854.4|5
1652662960000|2022-05-16 01:02:40|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.5|2855.5|3
1652662970000|2022-05-16 01:02:50|2860.1|2854.1|2861.5|2855.5|2861.5|2855.5|2859.9|2853.9|7
1652662980000|2022-05-16 01:03:00|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1652662990000|2022-05-16 01:03:10|2861.5|2855.5|2860.6|2854.6|2861.8|2855.8|2860.6|2854.6|7
1652663010000|2022-05-16 01:03:30|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1652663040000|2022-05-16 01:04:00|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652663060000|2022-05-16 01:04:20|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|2
1652663070000|2022-05-16 01:04:30|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|4
1652663090000|2022-05-16 01:04:50|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862|2856|8
1652663100000|2022-05-16 01:05:00|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|2
1652663140000|2022-05-16 01:05:40|2861.3|2855.3|2860.3|2854.3|2861.3|2855.3|2860.3|2854.3|2
1652663150000|2022-05-16 01:05:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652663240000|2022-05-16 01:07:20|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1652663250000|2022-05-16 01:07:30|2859.4|2853.4|2858|2852|2859.4|2853.4|2857.9|2851.9|4
1652663260000|2022-05-16 01:07:40|2857.8|2851.8|2857.8|2851.8|2857.9|2851.9|2857.6|2851.6|4
1652663270000|2022-05-16 01:07:50|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2856.3|2850.3|2
1652663310000|2022-05-16 01:08:30|2855|2849|2856|2850|2856|2850|2854.8|2848.8|4
1652663320000|2022-05-16 01:08:40|2855.3|2849.3|2852.5|2846.5|2855.3|2849.3|2852.3|2846.3|9
1652663330000|2022-05-16 01:08:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652663340000|2022-05-16 01:09:00|2852|2846|2851.8|2845.8|2852|2846|2851.5|2845.5|4
1652663350000|2022-05-16 01:09:10|2851.5|2845.5|2850.5|2844.5|2851.5|2845.5|2850.3|2844.3|10
1652663380000|2022-05-16 01:09:40|2851.3|2845.3|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|3
1652663400000|2022-05-16 01:10:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2849.8|2843.8|5
1652663410000|2022-05-16 01:10:10|2851|2845|2848.8|2842.8|2851|2845|2848.8|2842.8|5
1652663420000|2022-05-16 01:10:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652663430000|2022-05-16 01:10:30|2848|2842|2846|2840|2848|2842|2846|2840|3
1652663440000|2022-05-16 01:10:40|2846.3|2840.3|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|8
1652663450000|2022-05-16 01:10:50|2846|2840|2845.5|2839.5|2846|2840|2845.5|2839.5|4
1652663460000|2022-05-16 01:11:00|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1652663470000|2022-05-16 01:11:10|2843.5|2837.5|2841.3|2835.3|2843.5|2837.5|2841.3|2835.3|7
1652663480000|2022-05-16 01:11:20|2842|2836|2841|2835|2842|2836|2840.9|2834.9|6
1652663490000|2022-05-16 01:11:30|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|4
1652663500000|2022-05-16 01:11:40|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1652663530000|2022-05-16 01:12:10|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|6
1652663540000|2022-05-16 01:12:20|2842.8|2836.8|2843.3|2837.3|2843.3|2837.3|2842.3|2836.3|4
1652663550000|2022-05-16 01:12:30|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1652663620000|2022-05-16 01:13:40|2843.3|2837.3|2842|2836|2843.3|2837.3|2841.8|2835.8|3
1652663630000|2022-05-16 01:13:50|2841.8|2835.8|2841.8|2835.8|2842|2836|2841.8|2835.8|3
1652663640000|2022-05-16 01:14:00|2842|2836|2842.5|2836.5|2842.5|2836.5|2841.8|2835.8|5
1652663670000|2022-05-16 01:14:30|2842.3|2836.3|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|2
1652663680000|2022-05-16 01:14:40|2840.8|2834.8|2841.8|2835.8|2842.3|2836.3|2840.8|2834.8|3
1652663730000|2022-05-16 01:15:30|2841.5|2835.5|2841|2835|2841.5|2835.5|2840.5|2834.5|3
1652663740000|2022-05-16 01:15:40|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1652663750000|2022-05-16 01:15:50|2840|2834|2841|2835|2841|2835|2840|2834|5
1652663770000|2022-05-16 01:16:10|2840.8|2834.8|2840.3|2834.3|2840.8|2834.8|2840.3|2834.3|3
1652663780000|2022-05-16 01:16:20|2840|2834|2840|2834|2840.3|2834.3|2840|2834|3
1652663790000|2022-05-16 01:16:30|2840.3|2834.3|2841.5|2835.5|2841.5|2835.5|2840.3|2834.3|2
1652663810000|2022-05-16 01:16:50|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.3|2835.3|3
1652663840000|2022-05-16 01:17:20|2841.3|2835.3|2839.5|2833.5|2841.3|2835.3|2839.5|2833.5|3
1652663850000|2022-05-16 01:17:30|2840|2834|2838.3|2832.3|2840|2834|2838.3|2832.3|2
1652663860000|2022-05-16 01:17:40|2838|2832|2838|2832|2838|2832|2838|2832|1
1652663870000|2022-05-16 01:17:50|2838.9|2832.9|2839.9|2833.9|2840|2834|2838.9|2832.9|5
1652663880000|2022-05-16 01:18:00|2840|2834|2840|2834|2840|2834|2840|2834|1
1652663890000|2022-05-16 01:18:10|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1652663920000|2022-05-16 01:18:40|2840.3|2834.3|2839|2833|2840.3|2834.3|2839|2833|2
1652663940000|2022-05-16 01:19:00|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|2
1652663950000|2022-05-16 01:19:10|2840|2834|2840.8|2834.8|2840.8|2834.8|2840|2834|2
1652663960000|2022-05-16 01:19:20|2841|2835|2842|2836|2842|2836|2841|2835|2
1652663970000|2022-05-16 01:19:30|2841.8|2835.8|2842.5|2836.5|2842.5|2836.5|2841.3|2835.3|8
1652663980000|2022-05-16 01:19:40|2842.3|2836.3|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|4
1652663990000|2022-05-16 01:19:50|2842.5|2836.5|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|3
1652664010000|2022-05-16 01:20:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652664020000|2022-05-16 01:20:20|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841|2835|4
1652664030000|2022-05-16 01:20:30|2841|2835|2840.5|2834.5|2841|2835|2840.5|2834.5|2
1652664040000|2022-05-16 01:20:40|2841|2835|2841|2835|2841|2835|2841|2835|1
1652664050000|2022-05-16 01:20:50|2841.3|2835.3|2839.8|2833.8|2841.3|2835.3|2839.8|2833.8|3
1652664060000|2022-05-16 01:21:00|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652664070000|2022-05-16 01:21:10|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1652664080000|2022-05-16 01:21:20|2841.3|2835.3|2842.3|2836.3|2842.3|2836.3|2841.3|2835.3|2
1652664150000|2022-05-16 01:22:30|2842.5|2836.5|2844.5|2838.5|2844.5|2838.5|2842.5|2836.5|4
1652664230000|2022-05-16 01:23:50|2843.6|2837.6|2842.6|2836.6|2843.6|2837.6|2842.6|2836.6|2
1652664250000|2022-05-16 01:24:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652664260000|2022-05-16 01:24:20|2841.5|2835.5|2840.3|2834.3|2841.5|2835.5|2840.3|2834.3|2
1652664300000|2022-05-16 01:25:00|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1652664310000|2022-05-16 01:25:10|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1652664330000|2022-05-16 01:25:30|2839.3|2833.3|2838.3|2832.3|2839.3|2833.3|2838.3|2832.3|2
1652664350000|2022-05-16 01:25:50|2838|2832|2838|2832|2838|2832|2838|2832|1
1652664410000|2022-05-16 01:26:50|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652664420000|2022-05-16 01:27:00|2836.5|2830.5|2837.8|2831.8|2837.8|2831.8|2836.5|2830.5|3
1652664430000|2022-05-16 01:27:10|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652664540000|2022-05-16 01:29:00|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652664600000|2022-05-16 01:30:00|2837|2831|2837|2831|2837.3|2831.3|2837|2831|7
1652664610000|2022-05-16 01:30:10|2836.8|2830.8|2836|2830|2836.8|2830.8|2836|2830|3
1652664620000|2022-05-16 01:30:20|2836.3|2830.3|2833.5|2827.5|2836.3|2830.3|2833.5|2827.5|3
1652664630000|2022-05-16 01:30:30|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1652664650000|2022-05-16 01:30:50|2834.3|2828.3|2835.5|2829.5|2835.8|2829.8|2834.3|2828.3|16
1652664660000|2022-05-16 01:31:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|5
1652664670000|2022-05-16 01:31:10|2836|2830|2836.8|2830.8|2837.5|2831.5|2836|2830|7
1652664680000|2022-05-16 01:31:20|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1652664690000|2022-05-16 01:31:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652664720000|2022-05-16 01:32:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1652664730000|2022-05-16 01:32:10|2835.3|2829.3|2835.8|2829.8|2836|2830|2835.3|2829.3|4
1652664770000|2022-05-16 01:32:50|2835.5|2829.5|2834.3|2828.3|2835.5|2829.5|2834.3|2828.3|4
1652664780000|2022-05-16 01:33:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|7
1652664790000|2022-05-16 01:33:10|2834.3|2828.3|2833.5|2827.5|2834.8|2828.8|2833.5|2827.5|6
1652664800000|2022-05-16 01:33:20|2833.8|2827.8|2833.8|2827.8|2834|2828|2833.5|2827.5|4
1652664810000|2022-05-16 01:33:30|2833.5|2827.5|2834|2828|2834|2828|2833.5|2827.5|3
1652664900000|2022-05-16 01:35:00|2834.3|2828.3|2833.3|2827.3|2834.3|2828.3|2833.3|2827.3|7
1652664920000|2022-05-16 01:35:20|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652664980000|2022-05-16 01:36:20|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652665000000|2022-05-16 01:36:40|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652665070000|2022-05-16 01:37:50|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652665080000|2022-05-16 01:38:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652665110000|2022-05-16 01:38:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652665140000|2022-05-16 01:39:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652665150000|2022-05-16 01:39:10|2833|2827|2834|2828|2834.3|2828.3|2833|2827|3
1652665160000|2022-05-16 01:39:20|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1652665170000|2022-05-16 01:39:30|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2833.8|2827.8|2
1652665190000|2022-05-16 01:39:50|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652665200000|2022-05-16 01:40:00|2834|2828|2834.8|2828.8|2834.8|2828.8|2834|2828|4
1652665210000|2022-05-16 01:40:10|2835|2829|2835|2829|2835.3|2829.3|2835|2829|3
1652665220000|2022-05-16 01:40:20|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2833.5|2827.5|7
1652665230000|2022-05-16 01:40:30|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1652665240000|2022-05-16 01:40:40|2834|2828|2834|2828|2834.3|2828.3|2834|2828|3
1652665250000|2022-05-16 01:40:50|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1652665320000|2022-05-16 01:42:00|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.8|2827.8|3
1652665350000|2022-05-16 01:42:30|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1652665370000|2022-05-16 01:42:50|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652665380000|2022-05-16 01:43:00|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2833.8|2827.8|4
1652665390000|2022-05-16 01:43:10|2834.3|2828.3|2834|2828|2834.5|2828.5|2833.8|2827.8|7
1652665400000|2022-05-16 01:43:20|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.8|2827.8|2
1652665410000|2022-05-16 01:43:30|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652665420000|2022-05-16 01:43:40|2834|2828|2834.3|2828.3|2834.5|2828.5|2833.5|2827.5|7
1652665430000|2022-05-16 01:43:50|2834|2828|2834.8|2828.8|2834.8|2828.8|2834|2828|2
1652665450000|2022-05-16 01:44:10|2835|2829|2835|2829|2835|2829|2835|2829|1
1652665500000|2022-05-16 01:45:00|2834.3|2828.3|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|3
1652665540000|2022-05-16 01:45:40|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|6
1652665560000|2022-05-16 01:46:00|2835|2829|2835.3|2829.3|2835.8|2829.8|2835|2829|4
1652665610000|2022-05-16 01:46:50|2835.5|2829.5|2836|2830|2836.8|2830.8|2835.5|2829.5|5
1652665630000|2022-05-16 01:47:10|2836.3|2830.3|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|3
1652665640000|2022-05-16 01:47:20|2836|2830|2836|2830|2836|2830|2835.8|2829.8|3
1652665650000|2022-05-16 01:47:30|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1652665660000|2022-05-16 01:47:40|2835.8|2829.8|2836|2830|2836.3|2830.3|2835.8|2829.8|3
1652665680000|2022-05-16 01:48:00|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1652665700000|2022-05-16 01:48:20|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652665710000|2022-05-16 01:48:30|2835|2829|2835|2829|2835|2829|2834.8|2828.8|3
1652665720000|2022-05-16 01:48:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|4
1652665730000|2022-05-16 01:48:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652665740000|2022-05-16 01:49:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652665780000|2022-05-16 01:49:40|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1652665800000|2022-05-16 01:50:00|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1652665830000|2022-05-16 01:50:30|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|2
1652665840000|2022-05-16 01:50:40|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652665880000|2022-05-16 01:51:20|2835.5|2829.5|2836.3|2830.3|2836.5|2830.5|2835.5|2829.5|4
1652665890000|2022-05-16 01:51:30|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652665950000|2022-05-16 01:52:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1652665960000|2022-05-16 01:52:40|2836.3|2830.3|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|2
1652666000000|2022-05-16 01:53:20|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|6
1652666010000|2022-05-16 01:53:30|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|4
1652666080000|2022-05-16 01:54:40|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652666100000|2022-05-16 01:55:00|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.5|2829.5|3
1652666140000|2022-05-16 01:55:40|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652666150000|2022-05-16 01:55:50|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1652666170000|2022-05-16 01:56:10|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835|2829|3
1652666210000|2022-05-16 01:56:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652666220000|2022-05-16 01:57:00|2834.8|2828.8|2832.3|2826.3|2834.8|2828.8|2832.3|2826.3|3
1652666230000|2022-05-16 01:57:10|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1652666250000|2022-05-16 01:57:30|2832.5|2826.5|2835.3|2829.3|2835.3|2829.3|2832.5|2826.5|6
1652666310000|2022-05-16 01:58:30|2835.5|2829.5|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|4
1652666320000|2022-05-16 01:58:40|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652666330000|2022-05-16 01:58:50|2835.3|2829.3|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|3
1652666350000|2022-05-16 01:59:10|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1652666370000|2022-05-16 01:59:30|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835|2829|5
1652666380000|2022-05-16 01:59:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652666390000|2022-05-16 01:59:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652666400000|2022-05-16 02:00:00|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652666410000|2022-05-16 02:00:10|2835|2829|2833.5|2827.5|2835|2829|2833.5|2827.5|8
1652666430000|2022-05-16 02:00:30|2834|2828|2834|2828|2834|2828|2834|2828|1
1652666440000|2022-05-16 02:00:40|2833.3|2827.3|2833|2827|2833.4|2827.4|2832.6|2826.6|6
1652666460000|2022-05-16 02:01:00|2833.3|2827.3|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|3
1652666470000|2022-05-16 02:01:10|2833.8|2827.8|2832.8|2826.8|2833.8|2827.8|2832.8|2826.8|3
1652666480000|2022-05-16 02:01:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652666490000|2022-05-16 02:01:30|2831.3|2825.3|2828.8|2822.8|2831.3|2825.3|2828.8|2822.8|4
1652666500000|2022-05-16 02:01:40|2828.5|2822.5|2828.8|2822.8|2829|2823|2828.5|2822.5|3
1652666540000|2022-05-16 02:02:20|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1652666550000|2022-05-16 02:02:30|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652666560000|2022-05-16 02:02:40|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1652666570000|2022-05-16 02:02:50|2829|2823|2829|2823|2829|2823|2829|2823|1
1652666600000|2022-05-16 02:03:20|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652666620000|2022-05-16 02:03:40|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|2
1652666640000|2022-05-16 02:04:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652666660000|2022-05-16 02:04:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652666690000|2022-05-16 02:04:50|2831|2825|2831|2825|2831|2825|2831|2825|1
1652666730000|2022-05-16 02:05:30|2830.8|2824.8|2829.8|2823.8|2830.8|2824.8|2829.3|2823.3|5
1652666750000|2022-05-16 02:05:50|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|6
1652666760000|2022-05-16 02:06:00|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|4
1652666770000|2022-05-16 02:06:10|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|2
1652666780000|2022-05-16 02:06:20|2829.8|2823.8|2829.8|2823.8|2830|2824|2829.8|2823.8|3
1652666790000|2022-05-16 02:06:30|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|3
1652666810000|2022-05-16 02:06:50|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652666820000|2022-05-16 02:07:00|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1652666840000|2022-05-16 02:07:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652666870000|2022-05-16 02:07:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652666880000|2022-05-16 02:08:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652666890000|2022-05-16 02:08:10|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652666900000|2022-05-16 02:08:20|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652666940000|2022-05-16 02:09:00|2834.3|2828.3|2832.8|2826.8|2835|2829|2832.8|2826.8|5
1652666960000|2022-05-16 02:09:20|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|2
1652666970000|2022-05-16 02:09:30|2832|2826|2833.5|2827.5|2833.5|2827.5|2831.8|2825.8|4
1652667000000|2022-05-16 02:10:00|2834|2828|2834.3|2828.3|2834.5|2828.5|2834|2828|4
1652667010000|2022-05-16 02:10:10|2834.8|2828.8|2835|2829|2835.3|2829.3|2834.8|2828.8|3
1652667020000|2022-05-16 02:10:20|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835|2829|5
1652667030000|2022-05-16 02:10:30|2835|2829|2832.8|2826.8|2835.3|2829.3|2832.8|2826.8|7
1652667040000|2022-05-16 02:10:40|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|4
1652667050000|2022-05-16 02:10:50|2831.5|2825.5|2832.3|2826.3|2833|2827|2831.5|2825.5|9
1652667060000|2022-05-16 02:11:00|2832|2826|2830.5|2824.5|2832|2826|2830.5|2824.5|5
1652667070000|2022-05-16 02:11:10|2830|2824|2830.3|2824.3|2830.8|2824.8|2829.3|2823.3|9
1652667080000|2022-05-16 02:11:20|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1652667090000|2022-05-16 02:11:30|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.3|2823.3|3
1652667110000|2022-05-16 02:11:50|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2829.5|2823.5|8
1652667120000|2022-05-16 02:12:00|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.5|2823.5|5
1652667130000|2022-05-16 02:12:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652667140000|2022-05-16 02:12:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652667150000|2022-05-16 02:12:30|2830|2824|2830.5|2824.5|2830.5|2824.5|2830|2824|2
1652667160000|2022-05-16 02:12:40|2830|2824|2830|2824|2830.5|2824.5|2830|2824|3
1652667170000|2022-05-16 02:12:50|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|4
1652667180000|2022-05-16 02:13:00|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830|2824|10
1652667190000|2022-05-16 02:13:10|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652667200000|2022-05-16 02:13:20|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2828.8|2822.8|10
1652667210000|2022-05-16 02:13:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652667220000|2022-05-16 02:13:40|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|3
1652667240000|2022-05-16 02:14:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652667260000|2022-05-16 02:14:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652667270000|2022-05-16 02:14:30|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652667280000|2022-05-16 02:14:40|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|2
1652667290000|2022-05-16 02:14:50|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1652667300000|2022-05-16 02:15:00|2829.8|2823.8|2830|2824|2830|2824|2829.5|2823.5|4
1652667360000|2022-05-16 02:16:00|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.8|2823.8|2
1652667370000|2022-05-16 02:16:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1652667430000|2022-05-16 02:17:10|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1652667440000|2022-05-16 02:17:20|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652667480000|2022-05-16 02:18:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652667540000|2022-05-16 02:19:00|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1652667580000|2022-05-16 02:19:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1652667600000|2022-05-16 02:20:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831|2825|3
1652667620000|2022-05-16 02:20:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1652667670000|2022-05-16 02:21:10|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652667680000|2022-05-16 02:21:20|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|8
1652667690000|2022-05-16 02:21:30|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1652667700000|2022-05-16 02:21:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1652667720000|2022-05-16 02:22:00|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652667730000|2022-05-16 02:22:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652667740000|2022-05-16 02:22:20|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652667760000|2022-05-16 02:22:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652667830000|2022-05-16 02:23:50|2832|2826|2832|2826|2832|2826|2832|2826|1
1652667840000|2022-05-16 02:24:00|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652667850000|2022-05-16 02:24:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652667860000|2022-05-16 02:24:20|2831.5|2825.5|2831|2825|2831.5|2825.5|2831|2825|2
1652667870000|2022-05-16 02:24:30|2831.5|2825.5|2829.8|2823.8|2831.5|2825.5|2829.8|2823.8|13
1652667880000|2022-05-16 02:24:40|2830|2824|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|3
1652667890000|2022-05-16 02:24:50|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|6
1652667900000|2022-05-16 02:25:00|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|4
1652667910000|2022-05-16 02:25:10|2830|2824|2830|2824|2830|2824|2830|2824|1
1652667930000|2022-05-16 02:25:30|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652667940000|2022-05-16 02:25:40|2830.3|2824.3|2829.3|2823.3|2830.3|2824.3|2829.3|2823.3|4
1652667950000|2022-05-16 02:25:50|2828|2822|2826.9|2820.9|2828|2822|2826.9|2820.9|2
1652667970000|2022-05-16 02:26:10|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652668000000|2022-05-16 02:26:40|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1652668050000|2022-05-16 02:27:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1652668060000|2022-05-16 02:27:40|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652668070000|2022-05-16 02:27:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652668090000|2022-05-16 02:28:10|2825.5|2819.5|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|3
1652668100000|2022-05-16 02:28:20|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652668110000|2022-05-16 02:28:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652668120000|2022-05-16 02:28:40|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825|2819|3
1652668140000|2022-05-16 02:29:00|2825.5|2819.5|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|4
1652668150000|2022-05-16 02:29:10|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652668200000|2022-05-16 02:30:00|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1652668220000|2022-05-16 02:30:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652668290000|2022-05-16 02:31:30|2824|2818|2825.3|2819.3|2825.3|2819.3|2824|2818|3
1652668320000|2022-05-16 02:32:00|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1652668330000|2022-05-16 02:32:10|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1652668340000|2022-05-16 02:32:20|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1652668380000|2022-05-16 02:33:00|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652668390000|2022-05-16 02:33:10|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652668400000|2022-05-16 02:33:20|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1652668440000|2022-05-16 02:34:00|2826|2820|2826|2820|2826|2820|2826|2820|1
1652668460000|2022-05-16 02:34:20|2825|2819|2825.8|2819.8|2825.8|2819.8|2825|2819|2
1652668490000|2022-05-16 02:34:50|2826|2820|2824.8|2818.8|2826|2820|2824.8|2818.8|5
1652668500000|2022-05-16 02:35:00|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|2
1652668510000|2022-05-16 02:35:10|2825.5|2819.5|2826.5|2820.5|2826.5|2820.5|2825.5|2819.5|2
1652668540000|2022-05-16 02:35:40|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826|2820|3
1652668550000|2022-05-16 02:35:50|2825.3|2819.3|2826|2820|2826|2820|2825.3|2819.3|4
1652668560000|2022-05-16 02:36:00|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1652668590000|2022-05-16 02:36:30|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1652668600000|2022-05-16 02:36:40|2825.8|2819.8|2825.5|2819.5|2826|2820|2825.5|2819.5|4
1652668610000|2022-05-16 02:36:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652668620000|2022-05-16 02:37:00|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652668640000|2022-05-16 02:37:20|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1652668660000|2022-05-16 02:37:40|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652668680000|2022-05-16 02:38:00|2826|2820|2825.8|2819.8|2826.3|2820.3|2825.5|2819.5|5
1652668690000|2022-05-16 02:38:10|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826|2820|3
1652668720000|2022-05-16 02:38:40|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652668740000|2022-05-16 02:39:00|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1652668760000|2022-05-16 02:39:20|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1652668790000|2022-05-16 02:39:50|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1652668800000|2022-05-16 02:40:00|2825.8|2819.8|2825.8|2819.8|2826|2820|2825.8|2819.8|11
1652668810000|2022-05-16 02:40:10|2826|2820|2826|2820|2826|2820|2825.8|2819.8|5
1652668820000|2022-05-16 02:40:20|2825.8|2819.8|2825.8|2819.8|2826|2820|2825.8|2819.8|3
1652668830000|2022-05-16 02:40:30|2826|2820|2826|2820|2826|2820|2825.8|2819.8|3
1652668840000|2022-05-16 02:40:40|2825.8|2819.8|2826|2820|2826.3|2820.3|2825.8|2819.8|10
1652668910000|2022-05-16 02:41:50|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1652669070000|2022-05-16 02:44:30|2825.8|2819.8|2826.5|2820.5|2826.5|2820.5|2825.8|2819.8|2
1652669090000|2022-05-16 02:44:50|2826.8|2820.8|2828.3|2822.3|2828.5|2822.5|2826.8|2820.8|3
1652669100000|2022-05-16 02:45:00|2828|2822|2827|2821|2828|2822|2827|2821|2
1652669110000|2022-05-16 02:45:10|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652669120000|2022-05-16 02:45:20|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1652669130000|2022-05-16 02:45:30|2827|2821|2827|2821|2827|2821|2827|2821|1
1652669140000|2022-05-16 02:45:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652669160000|2022-05-16 02:46:00|2827.5|2821.5|2828.3|2822.3|2828.3|2822.3|2827.5|2821.5|2
1652669170000|2022-05-16 02:46:10|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|4
1652669180000|2022-05-16 02:46:20|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1652669190000|2022-05-16 02:46:30|2828.5|2822.5|2829|2823|2829|2823|2828.5|2822.5|3
1652669200000|2022-05-16 02:46:40|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1652669210000|2022-05-16 02:46:50|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652669230000|2022-05-16 02:47:10|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|4
1652669240000|2022-05-16 02:47:20|2828.5|2822.5|2827.5|2821.5|2828.5|2822.5|2827.5|2821.5|4
1652669250000|2022-05-16 02:47:30|2827.8|2821.8|2828.3|2822.3|2828.3|2822.3|2827.8|2821.8|2
1652669280000|2022-05-16 02:48:00|2828|2822|2828|2822|2828.3|2822.3|2828|2822|3
1652669300000|2022-05-16 02:48:20|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|2
1652669310000|2022-05-16 02:48:30|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|3
1652669320000|2022-05-16 02:48:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652669340000|2022-05-16 02:49:00|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|3
1652669360000|2022-05-16 02:49:20|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652669390000|2022-05-16 02:49:50|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2827.8|2821.8|6
1652669400000|2022-05-16 02:50:00|2828|2822|2828|2822|2828|2822|2828|2822|1
1652669440000|2022-05-16 02:50:40|2828.3|2822.3|2828.5|2822.5|2828.8|2822.8|2828.3|2822.3|3
1652669460000|2022-05-16 02:51:00|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|2
1652669480000|2022-05-16 02:51:20|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|2
1652669490000|2022-05-16 02:51:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652669500000|2022-05-16 02:51:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652669510000|2022-05-16 02:51:50|2827.8|2821.8|2828.5|2822.5|2828.5|2822.5|2827.8|2821.8|2
1652669520000|2022-05-16 02:52:00|2828.3|2822.3|2827.5|2821.5|2828.3|2822.3|2827.5|2821.5|2
1652669540000|2022-05-16 02:52:20|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|2
1652669580000|2022-05-16 02:53:00|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652669690000|2022-05-16 02:54:50|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1652669700000|2022-05-16 02:55:00|2828|2822|2827.5|2821.5|2828.9|2822.9|2827.5|2821.5|6
1652669710000|2022-05-16 02:55:10|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652669720000|2022-05-16 02:55:20|2827|2821|2827|2821|2827|2821|2827|2821|1
1652669770000|2022-05-16 02:56:10|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1652669780000|2022-05-16 02:56:20|2829.3|2823.3|2828.5|2822.5|2829.5|2823.5|2828.5|2822.5|4
1652669790000|2022-05-16 02:56:30|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|2
1652669920000|2022-05-16 02:58:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652669970000|2022-05-16 02:59:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652669990000|2022-05-16 02:59:50|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1652670000000|2022-05-16 03:00:00|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1652670020000|2022-05-16 03:00:20|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652670030000|2022-05-16 03:00:30|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1652670040000|2022-05-16 03:00:40|2827|2821|2827.8|2821.8|2828.8|2822.8|2827|2821|4
1652670050000|2022-05-16 03:00:50|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1652670160000|2022-05-16 03:02:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1652670190000|2022-05-16 03:03:10|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652670200000|2022-05-16 03:03:20|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652670220000|2022-05-16 03:03:40|2828.5|2822.5|2829.8|2823.8|2829.8|2823.8|2828.5|2822.5|2
1652670300000|2022-05-16 03:05:00|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1652670330000|2022-05-16 03:05:30|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1652670350000|2022-05-16 03:05:50|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1652670430000|2022-05-16 03:07:10|2830.5|2824.5|2830.3|2824.3|2831|2825|2830.3|2824.3|4
1652670440000|2022-05-16 03:07:20|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|2
1652670450000|2022-05-16 03:07:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652670470000|2022-05-16 03:07:50|2830|2824|2830|2824|2830.3|2824.3|2830|2824|3
1652670480000|2022-05-16 03:08:00|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.8|2823.8|3
1652670510000|2022-05-16 03:08:30|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1652670580000|2022-05-16 03:09:40|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1652670620000|2022-05-16 03:10:20|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1652670650000|2022-05-16 03:10:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1652670660000|2022-05-16 03:11:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652670700000|2022-05-16 03:11:40|2829.5|2823.5|2831.5|2825.5|2831.5|2825.5|2829.5|2823.5|4
1652670720000|2022-05-16 03:12:00|2830.8|2824.8|2829.5|2823.5|2830.8|2824.8|2829.5|2823.5|3
1652670730000|2022-05-16 03:12:10|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652670750000|2022-05-16 03:12:30|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1652670760000|2022-05-16 03:12:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652670790000|2022-05-16 03:13:10|2829.8|2823.8|2829.8|2823.8|2831.3|2825.3|2829.8|2823.8|4
1652670800000|2022-05-16 03:13:20|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1652670820000|2022-05-16 03:13:40|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1652670840000|2022-05-16 03:14:00|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1652670870000|2022-05-16 03:14:30|2830|2824|2830.8|2824.8|2830.8|2824.8|2830|2824|2
1652670890000|2022-05-16 03:14:50|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652670900000|2022-05-16 03:15:00|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830|2824|4
1652670910000|2022-05-16 03:15:10|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1652670970000|2022-05-16 03:16:10|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1652670980000|2022-05-16 03:16:20|2831|2825|2831.5|2825.5|2831.5|2825.5|2831|2825|3
1652671020000|2022-05-16 03:17:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652671030000|2022-05-16 03:17:10|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1652671040000|2022-05-16 03:17:20|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|4
1652671070000|2022-05-16 03:17:50|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|2
1652671090000|2022-05-16 03:18:10|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652671100000|2022-05-16 03:18:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652671110000|2022-05-16 03:18:30|2831|2825|2831|2825|2831|2825|2830.8|2824.8|3
1652671130000|2022-05-16 03:18:50|2831.5|2825.5|2832.5|2826.5|2832.5|2826.5|2831.5|2825.5|4
1652671140000|2022-05-16 03:19:00|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1652671150000|2022-05-16 03:19:10|2832.5|2826.5|2833.3|2827.3|2833.5|2827.5|2832.5|2826.5|6
1652671160000|2022-05-16 03:19:20|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1652671190000|2022-05-16 03:19:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652671200000|2022-05-16 03:20:00|2833|2827|2832.5|2826.5|2833|2827|2831.8|2825.8|6
1652671210000|2022-05-16 03:20:10|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652671220000|2022-05-16 03:20:20|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|2
1652671240000|2022-05-16 03:20:40|2831.8|2825.8|2832.3|2826.3|2832.8|2826.8|2831.8|2825.8|4
1652671250000|2022-05-16 03:20:50|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1652671300000|2022-05-16 03:21:40|2831.5|2825.5|2830.5|2824.5|2831.5|2825.5|2830.5|2824.5|3
1652671310000|2022-05-16 03:21:50|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1652671320000|2022-05-16 03:22:00|2831|2825|2830.8|2824.8|2831|2825|2830.3|2824.3|5
1652671330000|2022-05-16 03:22:10|2830.3|2824.3|2831.3|2825.3|2831.3|2825.3|2830.3|2824.3|4
1652671340000|2022-05-16 03:22:20|2830.5|2824.5|2830.5|2824.5|2831|2825|2830.5|2824.5|4
1652671350000|2022-05-16 03:22:30|2830.3|2824.3|2831|2825|2831|2825|2830.3|2824.3|3
1652671360000|2022-05-16 03:22:40|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652671370000|2022-05-16 03:22:50|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|6
1652671380000|2022-05-16 03:23:00|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.3|2824.3|7
1652671390000|2022-05-16 03:23:10|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|2
1652671400000|2022-05-16 03:23:20|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|6
1652671410000|2022-05-16 03:23:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652671440000|2022-05-16 03:24:00|2830.3|2824.3|2832.3|2826.3|2832.5|2826.5|2830.3|2824.3|5
1652671470000|2022-05-16 03:24:30|2832|2826|2832|2826|2832|2826|2832|2826|1
1652671480000|2022-05-16 03:24:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652671500000|2022-05-16 03:25:00|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|4
1652671510000|2022-05-16 03:25:10|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|3
1652671520000|2022-05-16 03:25:20|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1652671540000|2022-05-16 03:25:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652671550000|2022-05-16 03:25:50|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652671580000|2022-05-16 03:26:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652671630000|2022-05-16 03:27:10|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1652671740000|2022-05-16 03:29:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652671750000|2022-05-16 03:29:10|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1652671780000|2022-05-16 03:29:40|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|3
1652671790000|2022-05-16 03:29:50|2831.8|2825.8|2832.8|2826.8|2832.8|2826.8|2831.8|2825.8|5
1652671800000|2022-05-16 03:30:00|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.5|2825.5|3
1652671960000|2022-05-16 03:32:40|2832|2826|2832|2826|2832|2826|2832|2826|1
1652672000000|2022-05-16 03:33:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652672080000|2022-05-16 03:34:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652672090000|2022-05-16 03:34:50|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|2
1652672100000|2022-05-16 03:35:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652672120000|2022-05-16 03:35:20|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1652672170000|2022-05-16 03:36:10|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|4
1652672220000|2022-05-16 03:37:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652672380000|2022-05-16 03:39:40|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|3
1652672390000|2022-05-16 03:39:50|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652672400000|2022-05-16 03:40:00|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.5|2825.5|8
1652672410000|2022-05-16 03:40:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652672550000|2022-05-16 03:42:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652672690000|2022-05-16 03:44:50|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1652672700000|2022-05-16 03:45:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1652672820000|2022-05-16 03:47:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652673290000|2022-05-16 03:54:50|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|2
1652673300000|2022-05-16 03:55:00|2832|2826|2831.3|2825.3|2832|2826|2831.3|2825.3|2
1652673480000|2022-05-16 03:58:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652673490000|2022-05-16 03:58:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652673590000|2022-05-16 03:59:50|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|2
1652673600000|2022-05-16 04:00:00|2831.8|2825.8|2831.3|2825.3|2831.8|2825.8|2831.3|2825.3|2
1652673800000|2022-05-16 04:03:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1652673810000|2022-05-16 04:03:30|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|4
1652673840000|2022-05-16 04:04:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1652673850000|2022-05-16 04:04:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652673860000|2022-05-16 04:04:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1652673870000|2022-05-16 04:04:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652673880000|2022-05-16 04:04:40|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1652673890000|2022-05-16 04:04:50|2831|2825|2831|2825|2831|2825|2831|2825|1
1652673900000|2022-05-16 04:05:00|2831.3|2825.3|2831.5|2825.5|2832|2826|2831.3|2825.3|4
1652673990000|2022-05-16 04:06:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652674200000|2022-05-16 04:10:00|2831.5|2825.5|2830.3|2824.3|2831.5|2825.5|2830.3|2824.3|3
1652674440000|2022-05-16 04:14:00|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1652674460000|2022-05-16 04:14:20|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1652674560000|2022-05-16 04:16:00|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1652674760000|2022-05-16 04:19:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652674790000|2022-05-16 04:19:50|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652674860000|2022-05-16 04:21:00|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|2
1652674900000|2022-05-16 04:21:40|2832|2826|2831.3|2825.3|2833.5|2827.5|2831.3|2825.3|5
1652674990000|2022-05-16 04:23:10|2831|2825|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|4
1652675090000|2022-05-16 04:24:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652675130000|2022-05-16 04:25:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652675140000|2022-05-16 04:25:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1652675210000|2022-05-16 04:26:50|2831.9|2825.9|2831|2825|2831.9|2825.9|2831|2825|2
1652675220000|2022-05-16 04:27:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|3
1652675240000|2022-05-16 04:27:20|2831|2825|2830.8|2824.8|2831|2825|2830.5|2824.5|4
1652675370000|2022-05-16 04:29:30|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|8
1652675380000|2022-05-16 04:29:40|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652675400000|2022-05-16 04:30:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652675500000|2022-05-16 04:31:40|2830.8|2824.8|2831.5|2825.5|2831.5|2825.5|2830.8|2824.8|2
1652675520000|2022-05-16 04:32:00|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.3|2825.3|8
1652675530000|2022-05-16 04:32:10|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|3
1652675540000|2022-05-16 04:32:20|2833.3|2827.3|2833.5|2827.5|2834.5|2828.5|2833.3|2827.3|6
1652675550000|2022-05-16 04:32:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652675600000|2022-05-16 04:33:20|2832.8|2826.8|2832.5|2826.5|2833.8|2827.8|2832.5|2826.5|9
1652675610000|2022-05-16 04:33:30|2832.3|2826.3|2832.8|2826.8|2833.3|2827.3|2832.3|2826.3|4
1652675620000|2022-05-16 04:33:40|2832.5|2826.5|2833|2827|2833.8|2827.8|2832.5|2826.5|4
1652675630000|2022-05-16 04:33:50|2833.3|2827.3|2832.8|2826.8|2833.5|2827.5|2832.8|2826.8|6
1652675640000|2022-05-16 04:34:00|2832.5|2826.5|2833|2827|2833.3|2827.3|2832.5|2826.5|8
1652675650000|2022-05-16 04:34:10|2833.3|2827.3|2832.5|2826.5|2833.5|2827.5|2832.5|2826.5|4
1652675660000|2022-05-16 04:34:20|2832.8|2826.8|2833.5|2827.5|2833.8|2827.8|2832.5|2826.5|7
1652675670000|2022-05-16 04:34:30|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652675680000|2022-05-16 04:34:40|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652675690000|2022-05-16 04:34:50|2834|2828|2833.3|2827.3|2834|2828|2833|2827|5
1652675700000|2022-05-16 04:35:00|2833|2827|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|4
1652675710000|2022-05-16 04:35:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652675740000|2022-05-16 04:35:40|2833|2827|2833.5|2827.5|2833.8|2827.8|2833|2827|6
1652675750000|2022-05-16 04:35:50|2833.3|2827.3|2833|2827|2833.3|2827.3|2832.8|2826.8|4
1652675760000|2022-05-16 04:36:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2832.8|2826.8|4
1652675770000|2022-05-16 04:36:10|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652675780000|2022-05-16 04:36:20|2834|2828|2833.8|2827.8|2834|2828|2833.5|2827.5|4
1652675790000|2022-05-16 04:36:30|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1652675800000|2022-05-16 04:36:40|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1652675810000|2022-05-16 04:36:50|2834|2828|2833.8|2827.8|2834|2828|2833.5|2827.5|6
1652675820000|2022-05-16 04:37:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652675840000|2022-05-16 04:37:20|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652675870000|2022-05-16 04:37:50|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1652675880000|2022-05-16 04:38:00|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|7
1652675890000|2022-05-16 04:38:10|2833.3|2827.3|2834|2828|2834|2828|2833.3|2827.3|4
1652675900000|2022-05-16 04:38:20|2834.3|2828.3|2834.5|2828.5|2834.8|2828.8|2833.8|2827.8|10
1652675960000|2022-05-16 04:39:20|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652676000000|2022-05-16 04:40:00|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835|2829|3
1652676010000|2022-05-16 04:40:10|2835|2829|2835|2829|2835|2829|2835|2829|1
1652676020000|2022-05-16 04:40:20|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|2
1652676030000|2022-05-16 04:40:30|2835|2829|2835.3|2829.3|2835.5|2829.5|2834|2828|10
1652676040000|2022-05-16 04:40:40|2835.5|2829.5|2836|2830|2836|2830|2835.5|2829.5|3
1652676070000|2022-05-16 04:41:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652676130000|2022-05-16 04:42:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652676180000|2022-05-16 04:43:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652676210000|2022-05-16 04:43:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1652676500000|2022-05-16 04:48:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652676510000|2022-05-16 04:48:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1652676540000|2022-05-16 04:49:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652676750000|2022-05-16 04:52:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1652676780000|2022-05-16 04:53:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652676870000|2022-05-16 04:54:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652676950000|2022-05-16 04:55:50|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652677170000|2022-05-16 04:59:30|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652677180000|2022-05-16 04:59:40|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652677190000|2022-05-16 04:59:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652677200000|2022-05-16 05:00:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|3
1652677210000|2022-05-16 05:00:10|2835.5|2829.5|2836|2830|2836|2830|2835.5|2829.5|4
1652677240000|2022-05-16 05:00:40|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652677250000|2022-05-16 05:00:50|2836|2830|2836.5|2830.5|2836.8|2830.8|2836|2830|4
1652677260000|2022-05-16 05:01:00|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1652677430000|2022-05-16 05:03:50|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1652677440000|2022-05-16 05:04:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652677460000|2022-05-16 05:04:20|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652677480000|2022-05-16 05:04:40|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|4
1652677500000|2022-05-16 05:05:00|2836.3|2830.3|2835.3|2829.3|2836.5|2830.5|2835.3|2829.3|7
1652677520000|2022-05-16 05:05:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652677530000|2022-05-16 05:05:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652677560000|2022-05-16 05:06:00|2835.8|2829.8|2836.5|2830.5|2836.5|2830.5|2835.8|2829.8|3
1652677570000|2022-05-16 05:06:10|2833.9|2827.9|2835.5|2829.5|2835.5|2829.5|2833.9|2827.9|4
1652677580000|2022-05-16 05:06:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652677590000|2022-05-16 05:06:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652677620000|2022-05-16 05:07:00|2835.8|2829.8|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|3
1652677650000|2022-05-16 05:07:30|2835|2829|2835.5|2829.5|2835.5|2829.5|2835|2829|2
1652677660000|2022-05-16 05:07:40|2835.8|2829.8|2836|2830|2836.3|2830.3|2835.8|2829.8|3
1652677670000|2022-05-16 05:07:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652677680000|2022-05-16 05:08:00|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652677690000|2022-05-16 05:08:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1652677820000|2022-05-16 05:10:20|2836.3|2830.3|2837|2831|2837.3|2831.3|2836.3|2830.3|4
1652677860000|2022-05-16 05:11:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652677900000|2022-05-16 05:11:40|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1652677910000|2022-05-16 05:11:50|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652677920000|2022-05-16 05:12:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|5
1652677930000|2022-05-16 05:12:10|2838|2832|2839.3|2833.3|2839.3|2833.3|2838|2832|2
1652677940000|2022-05-16 05:12:20|2839|2833|2839.3|2833.3|2839.3|2833.3|2839|2833|4
1652677950000|2022-05-16 05:12:30|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|4
1652677960000|2022-05-16 05:12:40|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1652678020000|2022-05-16 05:13:40|2839.5|2833.5|2839.5|2833.5|2839.8|2833.8|2839.3|2833.3|5
1652678040000|2022-05-16 05:14:00|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|4
1652678050000|2022-05-16 05:14:10|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1652678080000|2022-05-16 05:14:40|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|6
1652678090000|2022-05-16 05:14:50|2839.3|2833.3|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|3
1652678130000|2022-05-16 05:15:30|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|5
1652678160000|2022-05-16 05:16:00|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1652678170000|2022-05-16 05:16:10|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1652678200000|2022-05-16 05:16:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652678210000|2022-05-16 05:16:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|3
1652678220000|2022-05-16 05:17:00|2840|2834|2840|2834|2840|2834|2840|2834|1
1652678250000|2022-05-16 05:17:30|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652678280000|2022-05-16 05:18:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1652678310000|2022-05-16 05:18:30|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1652678370000|2022-05-16 05:19:30|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652678400000|2022-05-16 05:20:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1652678530000|2022-05-16 05:22:10|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1652678680000|2022-05-16 05:24:40|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1652678730000|2022-05-16 05:25:30|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1652678790000|2022-05-16 05:26:30|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|4
1652678800000|2022-05-16 05:26:40|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1652678870000|2022-05-16 05:27:50|2839.8|2833.8|2837|2831|2839.8|2833.8|2836.8|2830.8|4
1652678880000|2022-05-16 05:28:00|2837.3|2831.3|2838|2832|2838|2832|2837.3|2831.3|2
1652678900000|2022-05-16 05:28:20|2838.3|2832.3|2838.8|2832.8|2839|2833|2838.3|2832.3|4
1652679000000|2022-05-16 05:30:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1652679030000|2022-05-16 05:30:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1652679050000|2022-05-16 05:30:50|2838|2832|2835.5|2829.5|2838|2832|2835.5|2829.5|3
1652679080000|2022-05-16 05:31:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652679090000|2022-05-16 05:31:30|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1652679100000|2022-05-16 05:31:40|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1652679110000|2022-05-16 05:31:50|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1652679290000|2022-05-16 05:34:50|2835.5|2829.5|2835.3|2829.3|2835.8|2829.8|2834.5|2828.5|4
1652679300000|2022-05-16 05:35:00|2835|2829|2832|2826|2835|2829|2831.8|2825.8|10
1652679320000|2022-05-16 05:35:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652679360000|2022-05-16 05:36:00|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652679380000|2022-05-16 05:36:20|2833|2827|2833.8|2827.8|2834|2828|2833|2827|3
1652679400000|2022-05-16 05:36:40|2834.8|2828.8|2833.8|2827.8|2834.8|2828.8|2833.8|2827.8|2
1652679440000|2022-05-16 05:37:20|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652679450000|2022-05-16 05:37:30|2834.3|2828.3|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|4
1652679470000|2022-05-16 05:37:50|2833.5|2827.5|2832.8|2826.8|2833.5|2827.5|2832.8|2826.8|2
1652679480000|2022-05-16 05:38:00|2833|2827|2833|2827|2833|2827|2833|2827|1
1652679500000|2022-05-16 05:38:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652679590000|2022-05-16 05:39:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652679600000|2022-05-16 05:40:00|2832.3|2826.3|2832.5|2826.5|2832.8|2826.8|2832.3|2826.3|6
1652679620000|2022-05-16 05:40:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652679630000|2022-05-16 05:40:30|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|3
1652679640000|2022-05-16 05:40:40|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|6
1652679660000|2022-05-16 05:41:00|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1652679670000|2022-05-16 05:41:10|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1652679690000|2022-05-16 05:41:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652679710000|2022-05-16 05:41:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652679750000|2022-05-16 05:42:30|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2831.8|2825.8|3
1652679760000|2022-05-16 05:42:40|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|6
1652679800000|2022-05-16 05:43:20|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|4
1652679810000|2022-05-16 05:43:30|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|8
1652679840000|2022-05-16 05:44:00|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1652679850000|2022-05-16 05:44:10|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|4
1652679900000|2022-05-16 05:45:00|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|2
1652679940000|2022-05-16 05:45:40|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652679990000|2022-05-16 05:46:30|2833|2827|2833|2827|2833|2827|2833|2827|1
1652680010000|2022-05-16 05:46:50|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652680060000|2022-05-16 05:47:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1652680080000|2022-05-16 05:48:00|2833.3|2827.3|2834|2828|2834|2828|2833.3|2827.3|3
1652680140000|2022-05-16 05:49:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652680150000|2022-05-16 05:49:10|2835|2829|2833.8|2827.8|2835.3|2829.3|2833.8|2827.8|4
1652680170000|2022-05-16 05:49:30|2834|2828|2834|2828|2834|2828|2834|2828|1
1652680180000|2022-05-16 05:49:40|2833.8|2827.8|2833.8|2827.8|2834|2828|2833.8|2827.8|5
1652680190000|2022-05-16 05:49:50|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|4
1652680200000|2022-05-16 05:50:00|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652680270000|2022-05-16 05:51:10|2833.5|2827.5|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|3
1652680280000|2022-05-16 05:51:20|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652680290000|2022-05-16 05:51:30|2832.5|2826.5|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|2
1652680300000|2022-05-16 05:51:40|2831.3|2825.3|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|2
1652680310000|2022-05-16 05:51:50|2832|2826|2832.8|2826.8|2832.8|2826.8|2832|2826|4
1652680320000|2022-05-16 05:52:00|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1652680340000|2022-05-16 05:52:20|2833|2827|2833|2827|2833|2827|2833|2827|1
1652680370000|2022-05-16 05:52:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652680380000|2022-05-16 05:53:00|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1652680390000|2022-05-16 05:53:10|2833|2827|2833.5|2827.5|2833.5|2827.5|2833|2827|2
1652680400000|2022-05-16 05:53:20|2834.8|2828.8|2836|2830|2836|2830|2834.8|2828.8|2
1652680410000|2022-05-16 05:53:30|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|3
1652680470000|2022-05-16 05:54:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1652680480000|2022-05-16 05:54:40|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|2
1652680530000|2022-05-16 05:55:30|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652680540000|2022-05-16 05:55:40|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1652680550000|2022-05-16 05:55:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652680570000|2022-05-16 05:56:10|2835|2829|2833.8|2827.8|2835|2829|2833.8|2827.8|4
1652680610000|2022-05-16 05:56:50|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1652680620000|2022-05-16 05:57:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652680630000|2022-05-16 05:57:10|2835|2829|2835.5|2829.5|2835.5|2829.5|2835|2829|2
1652680650000|2022-05-16 05:57:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652680670000|2022-05-16 05:57:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1652680680000|2022-05-16 05:58:00|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|2
1652680690000|2022-05-16 05:58:10|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2833.8|2827.8|6
1652680700000|2022-05-16 05:58:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1652680750000|2022-05-16 05:59:10|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1652680760000|2022-05-16 05:59:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652680800000|2022-05-16 06:00:00|2834|2828|2834|2828|2834|2828|2834|2828|1
1652680810000|2022-05-16 06:00:10|2833.8|2827.8|2833.5|2827.5|2834|2828|2833.5|2827.5|3
1652680820000|2022-05-16 06:00:20|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1652680900000|2022-05-16 06:01:40|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652680910000|2022-05-16 06:01:50|2834|2828|2836.3|2830.3|2836.3|2830.3|2834|2828|5
1652680940000|2022-05-16 06:02:20|2836|2830|2834.8|2828.8|2836|2830|2834.8|2828.8|2
1652680950000|2022-05-16 06:02:30|2834.5|2828.5|2835|2829|2835|2829|2834.5|2828.5|2
1652680990000|2022-05-16 06:03:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652681050000|2022-05-16 06:04:10|2835.5|2829.5|2836.5|2830.5|2836.5|2830.5|2835.5|2829.5|4
1652681080000|2022-05-16 06:04:40|2836.3|2830.3|2836.3|2830.3|2837|2831|2835.8|2829.8|5
1652681090000|2022-05-16 06:04:50|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1652681120000|2022-05-16 06:05:20|2836|2830|2836|2830|2836|2830|2836|2830|1
1652681130000|2022-05-16 06:05:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652681140000|2022-05-16 06:05:40|2836|2830|2836|2830|2836|2830|2836|2830|1
1652681150000|2022-05-16 06:05:50|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652681190000|2022-05-16 06:06:30|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652681220000|2022-05-16 06:07:00|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652681240000|2022-05-16 06:07:20|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|4
1652681250000|2022-05-16 06:07:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652681350000|2022-05-16 06:09:10|2836|2830|2835.3|2829.3|2836|2830|2835.3|2829.3|2
1652681400000|2022-05-16 06:10:00|2835.5|2829.5|2836.5|2830.5|2836.5|2830.5|2835.5|2829.5|4
1652681410000|2022-05-16 06:10:10|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1652681420000|2022-05-16 06:10:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652681460000|2022-05-16 06:11:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1652681470000|2022-05-16 06:11:10|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1652681480000|2022-05-16 06:11:20|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652681510000|2022-05-16 06:11:50|2835|2829|2835|2829|2835.3|2829.3|2835|2829|3
1652681540000|2022-05-16 06:12:20|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652681560000|2022-05-16 06:12:40|2835|2829|2835|2829|2835|2829|2835|2829|1
1652681610000|2022-05-16 06:13:30|2835.3|2829.3|2836.3|2830.3|2836.3|2830.3|2835.3|2829.3|2
1652681620000|2022-05-16 06:13:40|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1652681630000|2022-05-16 06:13:50|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652681650000|2022-05-16 06:14:10|2836.5|2830.5|2837.5|2831.5|2838.3|2832.3|2836.5|2830.5|7
1652681700000|2022-05-16 06:15:00|2837.8|2831.8|2838|2832|2838.3|2832.3|2837.8|2831.8|4
1652681710000|2022-05-16 06:15:10|2838.3|2832.3|2837.8|2831.8|2838.3|2832.3|2837.8|2831.8|3
1652681740000|2022-05-16 06:15:40|2838|2832|2837.8|2831.8|2838.3|2832.3|2837.8|2831.8|4
1652681750000|2022-05-16 06:15:50|2838.3|2832.3|2839|2833|2839|2833|2838.3|2832.3|4
1652681780000|2022-05-16 06:16:20|2838.5|2832.5|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|3
1652681790000|2022-05-16 06:16:30|2839|2833|2837|2831|2839|2833|2837|2831|6
1652681810000|2022-05-16 06:16:50|2836.8|2830.8|2836.3|2830.3|2836.8|2830.8|2836.3|2830.3|3
1652681820000|2022-05-16 06:17:00|2836.8|2830.8|2836.5|2830.5|2837|2831|2836.5|2830.5|3
1652681830000|2022-05-16 06:17:10|2837|2831|2837|2831|2837|2831|2837|2831|1
1652681840000|2022-05-16 06:17:20|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.3|2830.3|3
1652681850000|2022-05-16 06:17:30|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652681870000|2022-05-16 06:17:50|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652681900000|2022-05-16 06:18:20|2836.3|2830.3|2836.5|2830.5|2836.8|2830.8|2835.5|2829.5|5
1652681910000|2022-05-16 06:18:30|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652681930000|2022-05-16 06:18:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1652681940000|2022-05-16 06:19:00|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1652681970000|2022-05-16 06:19:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652681980000|2022-05-16 06:19:40|2835|2829|2835|2829|2835|2829|2835|2829|1
1652681990000|2022-05-16 06:19:50|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652682030000|2022-05-16 06:20:30|2833.8|2827.8|2833|2827|2833.8|2827.8|2832.5|2826.5|6
1652682040000|2022-05-16 06:20:40|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1652682050000|2022-05-16 06:20:50|2832.8|2826.8|2832|2826|2832.8|2826.8|2831.8|2825.8|4
1652682060000|2022-05-16 06:21:00|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652682070000|2022-05-16 06:21:10|2832|2826|2831.5|2825.5|2832|2826|2831.3|2825.3|5
1652682080000|2022-05-16 06:21:20|2830.3|2824.3|2832.8|2826.8|2833.5|2827.5|2830.3|2824.3|4
1652682140000|2022-05-16 06:22:20|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|6
1652682160000|2022-05-16 06:22:40|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652682190000|2022-05-16 06:23:10|2833|2827|2833.5|2827.5|2833.5|2827.5|2833|2827|2
1652682200000|2022-05-16 06:23:20|2834.5|2828.5|2835|2829|2835|2829|2834.5|2828.5|2
1652682270000|2022-05-16 06:24:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652682300000|2022-05-16 06:25:00|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652682330000|2022-05-16 06:25:30|2835|2829|2833|2827|2835|2829|2832.8|2826.8|7
1652682340000|2022-05-16 06:25:40|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833|2827|3
1652682350000|2022-05-16 06:25:50|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1652682380000|2022-05-16 06:26:20|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1652682390000|2022-05-16 06:26:30|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1652682400000|2022-05-16 06:26:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1652682410000|2022-05-16 06:26:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833|2827|3
1652682420000|2022-05-16 06:27:00|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1652682430000|2022-05-16 06:27:10|2833.8|2827.8|2834.8|2828.8|2834.8|2828.8|2833.8|2827.8|3
1652682450000|2022-05-16 06:27:30|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652682510000|2022-05-16 06:28:30|2833|2827|2832.5|2826.5|2833|2827|2832.3|2826.3|5
1652682600000|2022-05-16 06:30:00|2833|2827|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|4
1652682610000|2022-05-16 06:30:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652682660000|2022-05-16 06:31:00|2832.8|2826.8|2833.5|2827.5|2833.5|2827.5|2832.8|2826.8|3
1652682670000|2022-05-16 06:31:10|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.8|2827.8|2
1652682680000|2022-05-16 06:31:20|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1652682720000|2022-05-16 06:32:00|2834.8|2828.8|2837|2831|2837|2831|2834.8|2828.8|4
1652682770000|2022-05-16 06:32:50|2838.3|2832.3|2836.5|2830.5|2838.3|2832.3|2836.5|2830.5|2
1652682820000|2022-05-16 06:33:40|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652682840000|2022-05-16 06:34:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652682930000|2022-05-16 06:35:30|2836.8|2830.8|2838|2832|2838|2832|2836.8|2830.8|4
1652682950000|2022-05-16 06:35:50|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1652682970000|2022-05-16 06:36:10|2839|2833|2839.5|2833.5|2839.8|2833.8|2839|2833|3
1652682980000|2022-05-16 06:36:20|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652683010000|2022-05-16 06:36:50|2840|2834|2841.5|2835.5|2841.5|2835.5|2840|2834|4
1652683020000|2022-05-16 06:37:00|2841.8|2835.8|2844|2838|2844.5|2838.5|2841.8|2835.8|5
1652683030000|2022-05-16 06:37:10|2843|2837|2843.3|2837.3|2843.3|2837.3|2842|2836|4
1652683040000|2022-05-16 06:37:20|2843|2837|2843.5|2837.5|2843.8|2837.8|2843|2837|6
1652683060000|2022-05-16 06:37:40|2842.3|2836.3|2841.5|2835.5|2842.3|2836.3|2841.5|2835.5|2
1652683070000|2022-05-16 06:37:50|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1652683110000|2022-05-16 06:38:30|2841.8|2835.8|2843.8|2837.8|2843.8|2837.8|2841.8|2835.8|4
1652683120000|2022-05-16 06:38:40|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1652683160000|2022-05-16 06:39:20|2843.5|2837.5|2843.8|2837.8|2844|2838|2843.5|2837.5|4
1652683170000|2022-05-16 06:39:30|2844|2838|2844|2838|2844|2838|2844|2838|1
1652683200000|2022-05-16 06:40:00|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1652683230000|2022-05-16 06:40:30|2844|2838|2844|2838|2844|2838|2844|2838|1
1652683250000|2022-05-16 06:40:50|2843.8|2837.8|2843|2837|2843.8|2837.8|2843|2837|2
1652683270000|2022-05-16 06:41:10|2842.8|2836.8|2841.5|2835.5|2842.8|2836.8|2841.5|2835.5|5
1652683300000|2022-05-16 06:41:40|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1652683310000|2022-05-16 06:41:50|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|2
1652683330000|2022-05-16 06:42:10|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1652683350000|2022-05-16 06:42:30|2840.3|2834.3|2838.3|2832.3|2840.3|2834.3|2838.3|2832.3|2
1652683360000|2022-05-16 06:42:40|2838|2832|2836|2830|2838|2832|2836|2830|2
1652683380000|2022-05-16 06:43:00|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|2
1652683430000|2022-05-16 06:43:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1652683440000|2022-05-16 06:44:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652683460000|2022-05-16 06:44:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652683480000|2022-05-16 06:44:40|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652683520000|2022-05-16 06:45:20|2835.5|2829.5|2836.5|2830.5|2836.5|2830.5|2835.5|2829.5|4
1652683530000|2022-05-16 06:45:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652683620000|2022-05-16 06:47:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652683640000|2022-05-16 06:47:20|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652683650000|2022-05-16 06:47:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652683680000|2022-05-16 06:48:00|2836.8|2830.8|2836|2830|2836.8|2830.8|2836|2830|4
1652683710000|2022-05-16 06:48:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652683790000|2022-05-16 06:49:50|2837|2831|2837.5|2831.5|2837.5|2831.5|2837|2831|2
1652683810000|2022-05-16 06:50:10|2837|2831|2837|2831|2837|2831|2837|2831|1
1652683820000|2022-05-16 06:50:20|2836.8|2830.8|2835.8|2829.8|2836.8|2830.8|2835.8|2829.8|4
1652683830000|2022-05-16 06:50:30|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652683930000|2022-05-16 06:52:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1652683950000|2022-05-16 06:52:30|2837|2831|2836.3|2830.3|2837.5|2831.5|2836.3|2830.3|4
1652683960000|2022-05-16 06:52:40|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652683970000|2022-05-16 06:52:50|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|3
1652683980000|2022-05-16 06:53:00|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.8|2830.8|3
1652684040000|2022-05-16 06:54:00|2837|2831|2837|2831|2837.3|2831.3|2837|2831|3
1652684070000|2022-05-16 06:54:30|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|2
1652684080000|2022-05-16 06:54:40|2837.3|2831.3|2837.8|2831.8|2837.8|2831.8|2837.3|2831.3|3
1652684090000|2022-05-16 06:54:50|2837.5|2831.5|2838|2832|2838|2832|2837.3|2831.3|6
1652684100000|2022-05-16 06:55:00|2839.8|2833.8|2838.3|2832.3|2839.8|2833.8|2838.3|2832.3|3
1652684120000|2022-05-16 06:55:20|2838|2832|2837.8|2831.8|2838|2832|2837.8|2831.8|2
1652684130000|2022-05-16 06:55:30|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1652684140000|2022-05-16 06:55:40|2838|2832|2837.8|2831.8|2838|2832|2837.8|2831.8|2
1652684150000|2022-05-16 06:55:50|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652684170000|2022-05-16 06:56:10|2837|2831|2835.8|2829.8|2837|2831|2835.8|2829.8|2
1652684190000|2022-05-16 06:56:30|2836|2830|2837.8|2831.8|2837.8|2831.8|2836|2830|4
1652684200000|2022-05-16 06:56:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652684230000|2022-05-16 06:57:10|2837|2831|2837.3|2831.3|2837.3|2831.3|2836|2830|8
1652684240000|2022-05-16 06:57:20|2836.3|2830.3|2837.3|2831.3|2837.3|2831.3|2836.3|2830.3|2
1652684250000|2022-05-16 06:57:30|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|4
1652684260000|2022-05-16 06:57:40|2837|2831|2837|2831|2837|2831|2836.8|2830.8|3
1652684270000|2022-05-16 06:57:50|2837.3|2831.3|2836.3|2830.3|2837.3|2831.3|2836.3|2830.3|4
1652684280000|2022-05-16 06:58:00|2836.5|2830.5|2836.5|2830.5|2837.8|2831.8|2836.3|2830.3|8
1652684290000|2022-05-16 06:58:10|2836.8|2830.8|2838|2832|2838|2832|2836.8|2830.8|5
1652684300000|2022-05-16 06:58:20|2838.8|2832.8|2839.3|2833.3|2839.5|2833.5|2838.3|2832.3|6
1652684310000|2022-05-16 06:58:30|2839.5|2833.5|2840.5|2834.5|2840.8|2834.8|2839.5|2833.5|9
1652684320000|2022-05-16 06:58:40|2840.3|2834.3|2840.8|2834.8|2840.8|2834.8|2840.3|2834.3|3
1652684330000|2022-05-16 06:58:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|3
1652684340000|2022-05-16 06:59:00|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840|2834|6
1652684350000|2022-05-16 06:59:10|2840.8|2834.8|2841.3|2835.3|2842|2836|2840.8|2834.8|5
1652684360000|2022-05-16 06:59:20|2841.8|2835.8|2843|2837|2843|2837|2841.8|2835.8|4
1652684370000|2022-05-16 06:59:30|2842.8|2836.8|2842|2836|2842.8|2836.8|2841.5|2835.5|7
1652684380000|2022-05-16 06:59:40|2841.8|2835.8|2841|2835|2841.8|2835.8|2840.5|2834.5|5
1652684390000|2022-05-16 06:59:50|2841.3|2835.3|2842.5|2836.5|2842.8|2836.8|2840.8|2834.8|13
1652684400000|2022-05-16 07:00:00|2842.8|2836.8|2841.9|2835.9|2845.6|2839.6|2841.9|2835.9|15
1652684410000|2022-05-16 07:00:10|2841.6|2835.6|2839.4|2833.4|2841.6|2835.6|2839.4|2833.4|3
1652684440000|2022-05-16 07:00:40|2839.5|2833.5|2843.8|2837.8|2843.8|2837.8|2839.5|2833.5|2
1652684450000|2022-05-16 07:00:50|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1652684460000|2022-05-16 07:01:00|2843|2837|2842.5|2836.5|2843|2837|2842.5|2836.5|3
1652684470000|2022-05-16 07:01:10|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1652684480000|2022-05-16 07:01:20|2842.3|2836.3|2841.5|2835.5|2842.3|2836.3|2841|2835|6
1652684490000|2022-05-16 07:01:30|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652684500000|2022-05-16 07:01:40|2841.5|2835.5|2838.4|2832.4|2841.5|2835.5|2838.4|2832.4|7
1652684510000|2022-05-16 07:01:50|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1652684540000|2022-05-16 07:02:20|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|2
1652684550000|2022-05-16 07:02:30|2837.1|2831.1|2837|2831|2837.1|2831.1|2837|2831|2
1652684580000|2022-05-16 07:03:00|2836.8|2830.8|2835.1|2829.1|2836.8|2830.8|2834.9|2828.9|7
1652684590000|2022-05-16 07:03:10|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1652684600000|2022-05-16 07:03:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652684610000|2022-05-16 07:03:30|2835.8|2829.8|2837.5|2831.5|2837.5|2831.5|2835.8|2829.8|3
1652684630000|2022-05-16 07:03:50|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1652684640000|2022-05-16 07:04:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652684650000|2022-05-16 07:04:10|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1652684660000|2022-05-16 07:04:20|2837.5|2831.5|2836.5|2830.5|2837.5|2831.5|2836.5|2830.5|3
1652684670000|2022-05-16 07:04:30|2836.3|2830.3|2836|2830|2836.3|2830.3|2835.3|2829.3|4
1652684680000|2022-05-16 07:04:40|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652684690000|2022-05-16 07:04:50|2835.5|2829.5|2833.8|2827.8|2835.5|2829.5|2833.8|2827.8|3
1652684700000|2022-05-16 07:05:00|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652684710000|2022-05-16 07:05:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1652684730000|2022-05-16 07:05:30|2833.8|2827.8|2829.3|2823.3|2833.8|2827.8|2829.3|2823.3|9
1652684740000|2022-05-16 07:05:40|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1652684750000|2022-05-16 07:05:50|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652684780000|2022-05-16 07:06:20|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1652684790000|2022-05-16 07:06:30|2828.3|2822.3|2827|2821|2828.3|2822.3|2825|2819|6
1652684800000|2022-05-16 07:06:40|2825.8|2819.8|2825.6|2819.6|2825.8|2819.8|2825.3|2819.3|4
1652684810000|2022-05-16 07:06:50|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|2
1652684820000|2022-05-16 07:07:00|2824.3|2818.3|2820.8|2814.8|2824.3|2818.3|2820.8|2814.8|4
1652684830000|2022-05-16 07:07:10|2820.6|2814.6|2816|2810|2820.6|2814.6|2816|2810|9
1652684840000|2022-05-16 07:07:20|2816.1|2810.1|2820|2814|2820.5|2814.5|2816.1|2810.1|7
1652684850000|2022-05-16 07:07:30|2819.6|2813.6|2818.9|2812.9|2819.9|2813.9|2818.9|2812.9|3
1652684860000|2022-05-16 07:07:40|2818.4|2812.4|2816.9|2810.9|2818.4|2812.4|2816.9|2810.9|6
1652684870000|2022-05-16 07:07:50|2817.6|2811.6|2817.9|2811.9|2818.6|2812.6|2817.6|2811.6|5
1652684880000|2022-05-16 07:08:00|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2817.1|2811.1|3
1652684900000|2022-05-16 07:08:20|2817.1|2811.1|2818|2812|2818.1|2812.1|2816.9|2810.9|5
1652684910000|2022-05-16 07:08:30|2817.9|2811.9|2817.3|2811.3|2817.9|2811.9|2816.8|2810.8|5
1652684920000|2022-05-16 07:08:40|2817.4|2811.4|2818.8|2812.8|2818.8|2812.8|2817.4|2811.4|3
1652684930000|2022-05-16 07:08:50|2818.5|2812.5|2822.9|2816.9|2822.9|2816.9|2818.5|2812.5|6
1652684940000|2022-05-16 07:09:00|2822.6|2816.6|2821.1|2815.1|2822.6|2816.6|2821.1|2815.1|2
1652684950000|2022-05-16 07:09:10|2820.9|2814.9|2820.4|2814.4|2820.9|2814.9|2820.4|2814.4|2
1652684970000|2022-05-16 07:09:30|2820.6|2814.6|2820.8|2814.8|2820.8|2814.8|2820.6|2814.6|2
1652684980000|2022-05-16 07:09:40|2821|2815|2822.6|2816.6|2822.6|2816.6|2821|2815|2
1652684990000|2022-05-16 07:09:50|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1652685010000|2022-05-16 07:10:10|2822.8|2816.8|2824.8|2818.8|2824.8|2818.8|2822.8|2816.8|2
1652685020000|2022-05-16 07:10:20|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1652685040000|2022-05-16 07:10:40|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652685070000|2022-05-16 07:11:10|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1652685090000|2022-05-16 07:11:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652685100000|2022-05-16 07:11:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1652685110000|2022-05-16 07:11:50|2824|2818|2825|2819|2825.3|2819.3|2824|2818|3
1652685120000|2022-05-16 07:12:00|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1652685140000|2022-05-16 07:12:20|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652685170000|2022-05-16 07:12:50|2824.8|2818.8|2825.5|2819.5|2825.5|2819.5|2824.8|2818.8|2
1652685190000|2022-05-16 07:13:10|2825.8|2819.8|2828|2822|2828|2822|2825.8|2819.8|3
1652685260000|2022-05-16 07:14:20|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|3
1652685280000|2022-05-16 07:14:40|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1652685300000|2022-05-16 07:15:00|2827|2821|2827|2821|2827|2821|2827|2821|1
1652685350000|2022-05-16 07:15:50|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|3
1652685360000|2022-05-16 07:16:00|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1652685370000|2022-05-16 07:16:10|2826.8|2820.8|2826.8|2820.8|2827|2821|2826.8|2820.8|3
1652685380000|2022-05-16 07:16:20|2827|2821|2826.8|2820.8|2827|2821|2826.3|2820.3|6
1652685430000|2022-05-16 07:17:10|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1652685440000|2022-05-16 07:17:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1652685460000|2022-05-16 07:17:40|2827|2821|2831.6|2825.6|2832.1|2826.1|2827|2821|4
1652685470000|2022-05-16 07:17:50|2831.9|2825.9|2829.4|2823.4|2832.1|2826.1|2829.4|2823.4|5
1652685480000|2022-05-16 07:18:00|2829.6|2823.6|2828.4|2822.4|2829.6|2823.6|2828.4|2822.4|2
1652685510000|2022-05-16 07:18:30|2828.3|2822.3|2828.1|2822.1|2828.3|2822.3|2828|2822|5
1652685520000|2022-05-16 07:18:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1652685550000|2022-05-16 07:19:10|2827.8|2821.8|2827|2821|2827.8|2821.8|2827|2821|2
1652685560000|2022-05-16 07:19:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1652685600000|2022-05-16 07:20:00|2826.5|2820.5|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|3
1652685610000|2022-05-16 07:20:10|2826|2820|2826.3|2820.3|2826.5|2820.5|2826|2820|4
1652685620000|2022-05-16 07:20:20|2826|2820|2824.3|2818.3|2826|2820|2824.3|2818.3|6
1652685630000|2022-05-16 07:20:30|2825|2819|2825.5|2819.5|2825.5|2819.5|2825|2819|4
1652685650000|2022-05-16 07:20:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652685660000|2022-05-16 07:21:00|2825.5|2819.5|2826|2820|2826|2820|2825.5|2819.5|2
1652685700000|2022-05-16 07:21:40|2826.3|2820.3|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|3
1652685710000|2022-05-16 07:21:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652685720000|2022-05-16 07:22:00|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|2
1652685730000|2022-05-16 07:22:10|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1652685740000|2022-05-16 07:22:20|2826.3|2820.3|2827.5|2821.5|2827.5|2821.5|2826.3|2820.3|2
1652685750000|2022-05-16 07:22:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1652685760000|2022-05-16 07:22:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1652685790000|2022-05-16 07:23:10|2826.3|2820.3|2827.3|2821.3|2827.3|2821.3|2826.3|2820.3|2
1652685810000|2022-05-16 07:23:30|2827|2821|2826.3|2820.3|2827|2821|2826.3|2820.3|2
1652685830000|2022-05-16 07:23:50|2826|2820|2826|2820|2826|2820|2826|2820|1
1652685860000|2022-05-16 07:24:20|2826.3|2820.3|2827.5|2821.5|2827.5|2821.5|2826.3|2820.3|3
1652685890000|2022-05-16 07:24:50|2827.3|2821.3|2826.3|2820.3|2827.3|2821.3|2826.3|2820.3|4
1652685900000|2022-05-16 07:25:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1652685910000|2022-05-16 07:25:10|2826.8|2820.8|2828.5|2822.5|2828.5|2822.5|2826.5|2820.5|6
1652685920000|2022-05-16 07:25:20|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|3
1652685930000|2022-05-16 07:25:30|2829|2823|2831.3|2825.3|2831.3|2825.3|2829|2823|4
1652685940000|2022-05-16 07:25:40|2831.5|2825.5|2832.3|2826.3|2832.3|2826.3|2831.5|2825.5|3
1652685950000|2022-05-16 07:25:50|2832|2826|2833.8|2827.8|2833.8|2827.8|2832|2826|9
1652685960000|2022-05-16 07:26:00|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1652685970000|2022-05-16 07:26:10|2833.5|2827.5|2832.5|2826.5|2834|2828|2832.5|2826.5|7
1652685980000|2022-05-16 07:26:20|2832.8|2826.8|2831.5|2825.5|2833|2827|2831.5|2825.5|4
1652685990000|2022-05-16 07:26:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652686010000|2022-05-16 07:26:50|2831.5|2825.5|2832.3|2826.3|2832.3|2826.3|2831.5|2825.5|2
1652686020000|2022-05-16 07:27:00|2832.5|2826.5|2831.5|2825.5|2832.8|2826.8|2831.5|2825.5|5
1652686030000|2022-05-16 07:27:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652686060000|2022-05-16 07:27:40|2832|2826|2832|2826|2832|2826|2832|2826|1
1652686070000|2022-05-16 07:27:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652686080000|2022-05-16 07:28:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1652686090000|2022-05-16 07:28:10|2832.3|2826.3|2834.3|2828.3|2834.8|2828.8|2832.3|2826.3|9
1652686100000|2022-05-16 07:28:20|2834.5|2828.5|2834.3|2828.3|2834.8|2828.8|2834.3|2828.3|4
1652686110000|2022-05-16 07:28:30|2834.5|2828.5|2836.8|2830.8|2836.8|2830.8|2834.5|2828.5|10
1652686120000|2022-05-16 07:28:40|2837.3|2831.3|2837.5|2831.5|2838|2832|2837.1|2831.1|7
1652686130000|2022-05-16 07:28:50|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1652686140000|2022-05-16 07:29:00|2837.8|2831.8|2834.6|2828.6|2837.8|2831.8|2834.5|2828.5|9
1652686150000|2022-05-16 07:29:10|2834.3|2828.3|2832.4|2826.4|2834.3|2828.3|2832.3|2826.3|7
1652686160000|2022-05-16 07:29:20|2832.3|2826.3|2831.4|2825.4|2832.3|2826.3|2831.4|2825.4|3
1652686180000|2022-05-16 07:29:40|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652686200000|2022-05-16 07:30:00|2831.8|2825.8|2833.5|2827.5|2833.5|2827.5|2831.8|2825.8|2
1652686210000|2022-05-16 07:30:10|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|3
1652686240000|2022-05-16 07:30:40|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|3
1652686250000|2022-05-16 07:30:50|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652686260000|2022-05-16 07:31:00|2834|2828|2834|2828|2834|2828|2834|2828|1
1652686280000|2022-05-16 07:31:20|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652686290000|2022-05-16 07:31:30|2834|2828|2832|2826|2834.8|2828.8|2832|2826|5
1652686310000|2022-05-16 07:31:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652686320000|2022-05-16 07:32:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1652686340000|2022-05-16 07:32:20|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1652686350000|2022-05-16 07:32:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652686360000|2022-05-16 07:32:40|2832|2826|2832|2826|2832|2826|2832|2826|1
1652686400000|2022-05-16 07:33:20|2831.8|2825.8|2831.3|2825.3|2831.8|2825.8|2831.3|2825.3|3
1652686410000|2022-05-16 07:33:30|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|2
1652686440000|2022-05-16 07:34:00|2830.3|2824.3|2832|2826|2832|2826|2830.3|2824.3|4
1652686450000|2022-05-16 07:34:10|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|2
1652686480000|2022-05-16 07:34:40|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652686490000|2022-05-16 07:34:50|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|3
1652686500000|2022-05-16 07:35:00|2831|2825|2832.5|2826.5|2832.5|2826.5|2831|2825|4
1652686530000|2022-05-16 07:35:30|2833|2827|2833.3|2827.3|2834|2828|2833|2827|3
1652686560000|2022-05-16 07:36:00|2833|2827|2833|2827|2833|2827|2833|2827|1
1652686630000|2022-05-16 07:37:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652686690000|2022-05-16 07:38:10|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1652686710000|2022-05-16 07:38:30|2832.5|2826.5|2831.5|2825.5|2832.5|2826.5|2831.3|2825.3|4
1652686740000|2022-05-16 07:39:00|2831.8|2825.8|2834.3|2828.3|2834.3|2828.3|2831.8|2825.8|5
1652686780000|2022-05-16 07:39:40|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652686790000|2022-05-16 07:39:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1652686800000|2022-05-16 07:40:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652686820000|2022-05-16 07:40:20|2833.3|2827.3|2830.8|2824.8|2833.3|2827.3|2830.8|2824.8|7
1652686830000|2022-05-16 07:40:30|2830.5|2824.5|2829|2823|2830.5|2824.5|2828|2822|4
1652686850000|2022-05-16 07:40:50|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1652686880000|2022-05-16 07:41:20|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1652686910000|2022-05-16 07:41:50|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|4
1652686920000|2022-05-16 07:42:00|2830.5|2824.5|2829.5|2823.5|2830.8|2824.8|2829.5|2823.5|6
1652686930000|2022-05-16 07:42:10|2830|2824|2830|2824|2830|2824|2830|2824|1
1652686940000|2022-05-16 07:42:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652686950000|2022-05-16 07:42:30|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652686960000|2022-05-16 07:42:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652687000000|2022-05-16 07:43:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652687040000|2022-05-16 07:44:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652687050000|2022-05-16 07:44:10|2830|2824|2830|2824|2830|2824|2830|2824|1
1652687070000|2022-05-16 07:44:30|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652687080000|2022-05-16 07:44:40|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652687090000|2022-05-16 07:44:50|2830.3|2824.3|2829.3|2823.3|2830.3|2824.3|2829.3|2823.3|4
1652687100000|2022-05-16 07:45:00|2829.5|2823.5|2829.8|2823.8|2830|2824|2829.5|2823.5|5
1652687130000|2022-05-16 07:45:30|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1652687140000|2022-05-16 07:45:40|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652687150000|2022-05-16 07:45:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652687180000|2022-05-16 07:46:20|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1652687200000|2022-05-16 07:46:40|2830|2824|2829.5|2823.5|2830|2824|2829.3|2823.3|3
1652687210000|2022-05-16 07:46:50|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1652687230000|2022-05-16 07:47:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652687250000|2022-05-16 07:47:30|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1652687280000|2022-05-16 07:48:00|2831|2825|2832.3|2826.3|2832.3|2826.3|2831|2825|4
1652687290000|2022-05-16 07:48:10|2832.8|2826.8|2833.8|2827.8|2833.8|2827.8|2832.8|2826.8|3
1652687310000|2022-05-16 07:48:30|2834|2828|2833.5|2827.5|2834|2828|2833.3|2827.3|4
1652687320000|2022-05-16 07:48:40|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.8|2827.8|3
1652687330000|2022-05-16 07:48:50|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652687340000|2022-05-16 07:49:00|2835|2829|2835|2829|2835|2829|2835|2829|1
1652687350000|2022-05-16 07:49:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652687360000|2022-05-16 07:49:20|2836|2830|2839|2833|2839|2833|2836|2830|8
1652687380000|2022-05-16 07:49:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1652687400000|2022-05-16 07:50:00|2839|2833|2838.8|2832.8|2839.3|2833.3|2838.8|2832.8|4
1652687410000|2022-05-16 07:50:10|2839|2833|2838.8|2832.8|2839.3|2833.3|2838.8|2832.8|3
1652687420000|2022-05-16 07:50:20|2838.5|2832.5|2836.8|2830.8|2838.5|2832.5|2836.8|2830.8|3
1652687430000|2022-05-16 07:50:30|2837|2831|2836.3|2830.3|2837|2831|2835.5|2829.5|5
1652687440000|2022-05-16 07:50:40|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1652687450000|2022-05-16 07:50:50|2837|2831|2838|2832|2838|2832|2837|2831|5
1652687470000|2022-05-16 07:51:10|2838.3|2832.3|2837.5|2831.5|2838.3|2832.3|2837.5|2831.5|2
1652687490000|2022-05-16 07:51:30|2837.3|2831.3|2836.5|2830.5|2837.3|2831.3|2836.5|2830.5|2
1652687530000|2022-05-16 07:52:10|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1652687550000|2022-05-16 07:52:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1652687560000|2022-05-16 07:52:40|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1652687570000|2022-05-16 07:52:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652687580000|2022-05-16 07:53:00|2836|2830|2836|2830|2836|2830|2835.8|2829.8|5
1652687590000|2022-05-16 07:53:10|2835.8|2829.8|2836.8|2830.8|2836.8|2830.8|2835.8|2829.8|2
1652687600000|2022-05-16 07:53:20|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|3
1652687610000|2022-05-16 07:53:30|2837.5|2831.5|2837.8|2831.8|2838|2832|2837.5|2831.5|4
1652687620000|2022-05-16 07:53:40|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652687630000|2022-05-16 07:53:50|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652687690000|2022-05-16 07:54:50|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|2
1652687700000|2022-05-16 07:55:00|2838.5|2832.5|2838|2832|2838.5|2832.5|2838|2832|3
1652687710000|2022-05-16 07:55:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652687720000|2022-05-16 07:55:20|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652687750000|2022-05-16 07:55:50|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1652687760000|2022-05-16 07:56:00|2837.8|2831.8|2838.3|2832.3|2838.3|2832.3|2837.8|2831.8|3
1652687770000|2022-05-16 07:56:10|2838.8|2832.8|2839|2833|2839|2833|2838.5|2832.5|4
1652687780000|2022-05-16 07:56:20|2839.3|2833.3|2837.5|2831.5|2839.3|2833.3|2837.5|2831.5|7
1652687790000|2022-05-16 07:56:30|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1652687810000|2022-05-16 07:56:50|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652687820000|2022-05-16 07:57:00|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652687830000|2022-05-16 07:57:10|2837.8|2831.8|2836.3|2830.3|2837.8|2831.8|2836.3|2830.3|7
1652687840000|2022-05-16 07:57:20|2836.5|2830.5|2837.8|2831.8|2837.8|2831.8|2836.5|2830.5|5
1652687850000|2022-05-16 07:57:30|2838|2832|2838|2832|2839|2833|2838|2832|7
1652687860000|2022-05-16 07:57:40|2838.3|2832.3|2839.3|2833.3|2839.3|2833.3|2838.3|2832.3|3
1652687870000|2022-05-16 07:57:50|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1652687880000|2022-05-16 07:58:00|2838.5|2832.5|2838.5|2832.5|2838.8|2832.8|2838.3|2832.3|5
1652687900000|2022-05-16 07:58:20|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1652687920000|2022-05-16 07:58:40|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1652687950000|2022-05-16 07:59:10|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1652687960000|2022-05-16 07:59:20|2839|2833|2839|2833|2839|2833|2839|2833|1
1652687970000|2022-05-16 07:59:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652687980000|2022-05-16 07:59:40|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1652687990000|2022-05-16 07:59:50|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1652688000000|2022-05-16 08:00:00|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|2
1652688010000|2022-05-16 08:00:10|2838|2832|2838|2832|2838|2832|2838|2832|1
1652688030000|2022-05-16 08:00:30|2839|2833|2838.5|2832.5|2839|2833|2838.5|2832.5|2
1652688040000|2022-05-16 08:00:40|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1652688050000|2022-05-16 08:00:50|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1652688090000|2022-05-16 08:01:30|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|3
1652688100000|2022-05-16 08:01:40|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838|2832|3
1652688110000|2022-05-16 08:01:50|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652688140000|2022-05-16 08:02:20|2837.3|2831.3|2835.8|2829.8|2837.3|2831.3|2835.8|2829.8|3
1652688170000|2022-05-16 08:02:50|2835.3|2829.3|2834.5|2828.5|2835.3|2829.3|2834.5|2828.5|2
1652688200000|2022-05-16 08:03:20|2834.8|2828.8|2834|2828|2834.8|2828.8|2834|2828|2
1652688210000|2022-05-16 08:03:30|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|2
1652688220000|2022-05-16 08:03:40|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652688230000|2022-05-16 08:03:50|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|6
1652688240000|2022-05-16 08:04:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652688250000|2022-05-16 08:04:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652688260000|2022-05-16 08:04:20|2832.8|2826.8|2833.8|2827.8|2833.8|2827.8|2832.8|2826.8|2
1652688270000|2022-05-16 08:04:30|2834|2828|2834|2828|2834.3|2828.3|2834|2828|3
1652688280000|2022-05-16 08:04:40|2833.5|2827.5|2832.3|2826.3|2833.5|2827.5|2832|2826|5
1652688290000|2022-05-16 08:04:50|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1652688310000|2022-05-16 08:05:10|2832|2826|2829.3|2823.3|2832|2826|2829.3|2823.3|7
1652688320000|2022-05-16 08:05:20|2829.5|2823.5|2831|2825|2831|2825|2829.5|2823.5|3
1652688330000|2022-05-16 08:05:30|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|5
1652688340000|2022-05-16 08:05:40|2831|2825|2830.3|2824.3|2831|2825|2830.3|2824.3|3
1652688350000|2022-05-16 08:05:50|2829.8|2823.8|2831|2825|2831.3|2825.3|2829.8|2823.8|5
1652688360000|2022-05-16 08:06:00|2830|2824|2830.3|2824.3|2831|2825|2830|2824|5
1652688370000|2022-05-16 08:06:10|2830.5|2824.5|2831.3|2825.3|2831.3|2825.3|2830.5|2824.5|2
1652688380000|2022-05-16 08:06:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652688390000|2022-05-16 08:06:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652688410000|2022-05-16 08:06:50|2831.5|2825.5|2831.3|2825.3|2832|2826|2831|2825|7
1652688440000|2022-05-16 08:07:20|2831|2825|2831|2825|2831|2825|2830.8|2824.8|3
1652688450000|2022-05-16 08:07:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652688470000|2022-05-16 08:07:50|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|3
1652688480000|2022-05-16 08:08:00|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652688520000|2022-05-16 08:08:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1652688530000|2022-05-16 08:08:50|2826.5|2820.5|2825.8|2819.8|2826.5|2820.5|2825.8|2819.8|3
1652688540000|2022-05-16 08:09:00|2825.3|2819.3|2824.5|2818.5|2825.3|2819.3|2823.8|2817.8|5
1652688550000|2022-05-16 08:09:10|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1652688570000|2022-05-16 08:09:30|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|3
1652688590000|2022-05-16 08:09:50|2824.3|2818.3|2825|2819|2825|2819|2824.3|2818.3|2
1652688600000|2022-05-16 08:10:00|2825.3|2819.3|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|5
1652688610000|2022-05-16 08:10:10|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652688620000|2022-05-16 08:10:20|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1652688630000|2022-05-16 08:10:30|2825|2819|2826.8|2820.8|2827|2821|2825|2819|3
1652688640000|2022-05-16 08:10:40|2826.5|2820.5|2826.3|2820.3|2826.8|2820.8|2826.3|2820.3|3
1652688650000|2022-05-16 08:10:50|2826|2820|2827.8|2821.8|2827.8|2821.8|2825.8|2819.8|7
1652688680000|2022-05-16 08:11:20|2828|2822|2828|2822|2828|2822|2828|2822|1
1652688690000|2022-05-16 08:11:30|2827.3|2821.3|2826.8|2820.8|2827.3|2821.3|2826.5|2820.5|4
1652688700000|2022-05-16 08:11:40|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1652688720000|2022-05-16 08:12:00|2826.5|2820.5|2826.3|2820.3|2826.8|2820.8|2826.3|2820.3|6
1652688730000|2022-05-16 08:12:10|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826|2820|4
1652688750000|2022-05-16 08:12:30|2826.5|2820.5|2829|2823|2829|2823|2826.5|2820.5|9
1652688770000|2022-05-16 08:12:50|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1652688780000|2022-05-16 08:13:00|2829|2823|2829.3|2823.3|2829.5|2823.5|2829|2823|3
1652688790000|2022-05-16 08:13:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652688800000|2022-05-16 08:13:20|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652688870000|2022-05-16 08:14:30|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1652688880000|2022-05-16 08:14:40|2829.8|2823.8|2831|2825|2831|2825|2829.8|2823.8|3
1652688900000|2022-05-16 08:15:00|2831.3|2825.3|2831.8|2825.8|2832|2826|2831.3|2825.3|4
1652688910000|2022-05-16 08:15:10|2831.5|2825.5|2830|2824|2831.5|2825.5|2829.3|2823.3|5
1652688920000|2022-05-16 08:15:20|2829.8|2823.8|2829.5|2823.5|2830|2824|2829.3|2823.3|7
1652688930000|2022-05-16 08:15:30|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|3
1652688940000|2022-05-16 08:15:40|2830|2824|2831.5|2825.5|2831.5|2825.5|2830|2824|3
1652688950000|2022-05-16 08:15:50|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|3
1652688960000|2022-05-16 08:16:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|3
1652688990000|2022-05-16 08:16:30|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652689000000|2022-05-16 08:16:40|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652689030000|2022-05-16 08:17:10|2830.3|2824.3|2828.5|2822.5|2830.3|2824.3|2828.5|2822.5|5
1652689040000|2022-05-16 08:17:20|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1652689050000|2022-05-16 08:17:30|2827.8|2821.8|2828|2822|2828|2822|2827.8|2821.8|2
1652689070000|2022-05-16 08:17:50|2829|2823|2830.3|2824.3|2830.3|2824.3|2829|2823|2
1652689090000|2022-05-16 08:18:10|2831.5|2825.5|2832.3|2826.3|2832.5|2826.5|2831.5|2825.5|3
1652689120000|2022-05-16 08:18:40|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1652689140000|2022-05-16 08:19:00|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652689150000|2022-05-16 08:19:10|2832.5|2826.5|2832.5|2826.5|2832.8|2826.8|2832.3|2826.3|5
1652689160000|2022-05-16 08:19:20|2832.8|2826.8|2834|2828|2834|2828|2832.3|2826.3|8
1652689190000|2022-05-16 08:19:50|2835.3|2829.3|2836|2830|2836.3|2830.3|2835.3|2829.3|6
1652689220000|2022-05-16 08:20:20|2835.8|2829.8|2834.5|2828.5|2835.8|2829.8|2834.5|2828.5|3
1652689230000|2022-05-16 08:20:30|2834.3|2828.3|2833.3|2827.3|2834.3|2828.3|2833.3|2827.3|4
1652689240000|2022-05-16 08:20:40|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1652689250000|2022-05-16 08:20:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652689260000|2022-05-16 08:21:00|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1652689270000|2022-05-16 08:21:10|2832|2826|2831|2825|2832|2826|2830.8|2824.8|4
1652689290000|2022-05-16 08:21:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652689320000|2022-05-16 08:22:00|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|2
1652689360000|2022-05-16 08:22:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652689380000|2022-05-16 08:23:00|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652689400000|2022-05-16 08:23:20|2829.8|2823.8|2832.5|2826.5|2832.8|2826.8|2829.8|2823.8|5
1652689410000|2022-05-16 08:23:30|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|2
1652689420000|2022-05-16 08:23:40|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652689430000|2022-05-16 08:23:50|2833|2827|2833.8|2827.8|2833.8|2827.8|2833|2827|2
1652689440000|2022-05-16 08:24:00|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1652689460000|2022-05-16 08:24:20|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1652689470000|2022-05-16 08:24:30|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1652689480000|2022-05-16 08:24:40|2835.3|2829.3|2834.5|2828.5|2835.3|2829.3|2834.5|2828.5|2
1652689490000|2022-05-16 08:24:50|2834.8|2828.8|2833.8|2827.8|2834.8|2828.8|2833.8|2827.8|2
1652689500000|2022-05-16 08:25:00|2834|2828|2834|2828|2834|2828|2834|2828|1
1652689510000|2022-05-16 08:25:10|2834.5|2828.5|2831.8|2825.8|2834.5|2828.5|2831.3|2825.3|10
1652689520000|2022-05-16 08:25:20|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1652689530000|2022-05-16 08:25:30|2833.3|2827.3|2835|2829|2835|2829|2833.3|2827.3|5
1652689550000|2022-05-16 08:25:50|2835.3|2829.3|2833.8|2827.8|2836|2830|2833.8|2827.8|10
1652689560000|2022-05-16 08:26:00|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1652689570000|2022-05-16 08:26:10|2834.3|2828.3|2835|2829|2835|2829|2834.3|2828.3|3
1652689590000|2022-05-16 08:26:30|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652689600000|2022-05-16 08:26:40|2835|2829|2834.5|2828.5|2835|2829|2834.3|2828.3|5
1652689620000|2022-05-16 08:27:00|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833.8|2827.8|3
1652689630000|2022-05-16 08:27:10|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1652689640000|2022-05-16 08:27:20|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652689650000|2022-05-16 08:27:30|2834.8|2828.8|2833.5|2827.5|2834.8|2828.8|2833.5|2827.5|4
1652689660000|2022-05-16 08:27:40|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652689680000|2022-05-16 08:28:00|2832|2826|2832|2826|2832|2826|2831.3|2825.3|3
1652689700000|2022-05-16 08:28:20|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652689710000|2022-05-16 08:28:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652689720000|2022-05-16 08:28:40|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652689730000|2022-05-16 08:28:50|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652689740000|2022-05-16 08:29:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1652689750000|2022-05-16 08:29:10|2832.3|2826.3|2834.3|2828.3|2834.8|2828.8|2832.3|2826.3|9
1652689760000|2022-05-16 08:29:20|2834|2828|2833|2827|2834|2828|2833|2827|3
1652689770000|2022-05-16 08:29:30|2832.3|2826.3|2832|2826|2832.5|2826.5|2831.8|2825.8|5
1652689780000|2022-05-16 08:29:40|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652689790000|2022-05-16 08:29:50|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652689810000|2022-05-16 08:30:10|2831.3|2825.3|2829.5|2823.5|2831.3|2825.3|2829.5|2823.5|3
1652689820000|2022-05-16 08:30:20|2829.3|2823.3|2829|2823|2829.3|2823.3|2828|2822|7
1652689830000|2022-05-16 08:30:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652689850000|2022-05-16 08:30:50|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1652689860000|2022-05-16 08:31:00|2829|2823|2828.5|2822.5|2829|2823|2828.5|2822.5|5
1652689870000|2022-05-16 08:31:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652689890000|2022-05-16 08:31:30|2828.5|2822.5|2828|2822|2828.5|2822.5|2828|2822|3
1652689910000|2022-05-16 08:31:50|2828.3|2822.3|2828.8|2822.8|2829.8|2823.8|2828.3|2822.3|7
1652689920000|2022-05-16 08:32:00|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1652689930000|2022-05-16 08:32:10|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1652689940000|2022-05-16 08:32:20|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1652689960000|2022-05-16 08:32:40|2829.5|2823.5|2827.8|2821.8|2829.5|2823.5|2827.8|2821.8|6
1652689970000|2022-05-16 08:32:50|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652689980000|2022-05-16 08:33:00|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|2
1652689990000|2022-05-16 08:33:10|2827.3|2821.3|2828.3|2822.3|2828.3|2822.3|2827.3|2821.3|3
1652690000000|2022-05-16 08:33:20|2828|2822|2828|2822|2828|2822|2828|2822|1
1652690010000|2022-05-16 08:33:30|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|4
1652690040000|2022-05-16 08:34:00|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652690060000|2022-05-16 08:34:20|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652690070000|2022-05-16 08:34:30|2827.3|2821.3|2826|2820|2827.3|2821.3|2826|2820|5
1652690080000|2022-05-16 08:34:40|2825.5|2819.5|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|3
1652690090000|2022-05-16 08:34:50|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|2
1652690100000|2022-05-16 08:35:00|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2823.8|2817.8|5
1652690120000|2022-05-16 08:35:20|2825.5|2819.5|2826.5|2820.5|2826.5|2820.5|2825|2819|4
1652690130000|2022-05-16 08:35:30|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1652690140000|2022-05-16 08:35:40|2826.3|2820.3|2824|2818|2826.3|2820.3|2824|2818|6
1652690160000|2022-05-16 08:36:00|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652690170000|2022-05-16 08:36:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1652690180000|2022-05-16 08:36:20|2823.8|2817.8|2824.8|2818.8|2824.8|2818.8|2823.8|2817.8|4
1652690200000|2022-05-16 08:36:40|2824.5|2818.5|2823.8|2817.8|2825.3|2819.3|2823.8|2817.8|7
1652690210000|2022-05-16 08:36:50|2823.5|2817.5|2824.5|2818.5|2824.5|2818.5|2823.5|2817.5|3
1652690230000|2022-05-16 08:37:10|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1652690250000|2022-05-16 08:37:30|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1652690260000|2022-05-16 08:37:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1652690280000|2022-05-16 08:38:00|2824.3|2818.3|2824.8|2818.8|2824.8|2818.8|2824.3|2818.3|2
1652690330000|2022-05-16 08:38:50|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|4
1652690340000|2022-05-16 08:39:00|2824.5|2818.5|2825|2819|2825|2819|2824.5|2818.5|3
1652690350000|2022-05-16 08:39:10|2824.8|2818.8|2824|2818|2824.8|2818.8|2824|2818|4
1652690360000|2022-05-16 08:39:20|2823.8|2817.8|2825|2819|2825|2819|2823.8|2817.8|3
1652690400000|2022-05-16 08:40:00|2825.3|2819.3|2825.5|2819.5|2826.8|2820.8|2825.3|2819.3|6
1652690410000|2022-05-16 08:40:10|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|2
1652690420000|2022-05-16 08:40:20|2826.8|2820.8|2826.8|2820.8|2827.3|2821.3|2826.8|2820.8|3
1652690430000|2022-05-16 08:40:30|2826.5|2820.5|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|9
1652690440000|2022-05-16 08:40:40|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|3
1652690450000|2022-05-16 08:40:50|2824.8|2818.8|2825.3|2819.3|2825.3|2819.3|2824.8|2818.8|2
1652690460000|2022-05-16 08:41:00|2825.8|2819.8|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|4
1652690480000|2022-05-16 08:41:20|2826.3|2820.3|2826.3|2820.3|2827|2821|2826.3|2820.3|3
1652690500000|2022-05-16 08:41:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1652690510000|2022-05-16 08:41:50|2825.8|2819.8|2827.3|2821.3|2827.3|2821.3|2825.8|2819.8|2
1652690520000|2022-05-16 08:42:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652690530000|2022-05-16 08:42:10|2827|2821|2827|2821|2827|2821|2827|2821|1
1652690540000|2022-05-16 08:42:20|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2826.8|2820.8|10
1652690550000|2022-05-16 08:42:30|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1652690560000|2022-05-16 08:42:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1652690570000|2022-05-16 08:42:50|2828.3|2822.3|2829|2823|2829|2823|2828.3|2822.3|2
1652690580000|2022-05-16 08:43:00|2829.3|2823.3|2831.5|2825.5|2831.5|2825.5|2829.3|2823.3|6
1652690590000|2022-05-16 08:43:10|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|4
1652690600000|2022-05-16 08:43:20|2831.8|2825.8|2831.8|2825.8|2832|2826|2831.8|2825.8|3
1652690610000|2022-05-16 08:43:30|2833|2827|2837.5|2831.5|2837.5|2831.5|2833|2827|5
1652690620000|2022-05-16 08:43:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652690630000|2022-05-16 08:43:50|2837.5|2831.5|2839|2833|2839|2833|2837.3|2831.3|7
1652690650000|2022-05-16 08:44:10|2838.5|2832.5|2839.3|2833.3|2839.3|2833.3|2836.5|2830.5|4
1652690660000|2022-05-16 08:44:20|2839|2833|2837|2831|2839|2833|2836.8|2830.8|3
1652690670000|2022-05-16 08:44:30|2836.4|2830.4|2835.9|2829.9|2836.4|2830.4|2835.9|2829.9|2
1652690680000|2022-05-16 08:44:40|2835.8|2829.8|2835.1|2829.1|2835.8|2829.8|2835.1|2829.1|2
1652690690000|2022-05-16 08:44:50|2835.3|2829.3|2834|2828|2835.3|2829.3|2834|2828|4
1652690730000|2022-05-16 08:45:30|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652690740000|2022-05-16 08:45:40|2834|2828|2834|2828|2834|2828|2834|2828|1
1652690760000|2022-05-16 08:46:00|2834.3|2828.3|2835.3|2829.3|2835.8|2829.8|2834.3|2828.3|6
1652690770000|2022-05-16 08:46:10|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|3
1652690780000|2022-05-16 08:46:20|2835|2829|2834.8|2828.8|2835|2829|2834.5|2828.5|4
1652690790000|2022-05-16 08:46:30|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652690800000|2022-05-16 08:46:40|2833.5|2827.5|2832.8|2826.8|2833.5|2827.5|2832.8|2826.8|2
1652690810000|2022-05-16 08:46:50|2832.5|2826.5|2832|2826|2833.3|2827.3|2832|2826|13
1652690820000|2022-05-16 08:47:00|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|5
1652690830000|2022-05-16 08:47:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652690840000|2022-05-16 08:47:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652690850000|2022-05-16 08:47:30|2831|2825|2831|2825|2831.3|2825.3|2831|2825|3
1652690860000|2022-05-16 08:47:40|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830|2824|4
1652690870000|2022-05-16 08:47:50|2830|2824|2829.8|2823.8|2830.3|2824.3|2829.8|2823.8|4
1652690880000|2022-05-16 08:48:00|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|4
1652690890000|2022-05-16 08:48:10|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829|2823|4
1652690900000|2022-05-16 08:48:20|2830|2824|2831.5|2825.5|2831.5|2825.5|2830|2824|4
1652690920000|2022-05-16 08:48:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652690930000|2022-05-16 08:48:50|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|3
1652690950000|2022-05-16 08:49:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652690970000|2022-05-16 08:49:30|2830|2824|2830|2824|2830|2824|2830|2824|1
1652690980000|2022-05-16 08:49:40|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|2
1652690990000|2022-05-16 08:49:50|2828.8|2822.8|2830|2824|2830|2824|2828.8|2822.8|2
1652691000000|2022-05-16 08:50:00|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|2
1652691010000|2022-05-16 08:50:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652691020000|2022-05-16 08:50:20|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652691030000|2022-05-16 08:50:30|2831|2825|2830|2824|2831|2825|2829.8|2823.8|5
1652691050000|2022-05-16 08:50:50|2830.5|2824.5|2831.3|2825.3|2831.8|2825.8|2830.5|2824.5|6
1652691060000|2022-05-16 08:51:00|2831.5|2825.5|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|3
1652691070000|2022-05-16 08:51:10|2831|2825|2829.8|2823.8|2831|2825|2829.8|2823.8|6
1652691080000|2022-05-16 08:51:20|2829.5|2823.5|2828.8|2822.8|2829.5|2823.5|2828.8|2822.8|3
1652691090000|2022-05-16 08:51:30|2828.5|2822.5|2828.3|2822.3|2828.8|2822.8|2827|2821|11
1652691100000|2022-05-16 08:51:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652691110000|2022-05-16 08:51:50|2829|2823|2828.5|2822.5|2829|2823|2828.5|2822.5|3
1652691140000|2022-05-16 08:52:20|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652691160000|2022-05-16 08:52:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652691170000|2022-05-16 08:52:50|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652691180000|2022-05-16 08:53:00|2828.8|2822.8|2828|2822|2828.8|2822.8|2828|2822|2
1652691190000|2022-05-16 08:53:10|2828.5|2822.5|2829.3|2823.3|2829.3|2823.3|2828.5|2822.5|3
1652691200000|2022-05-16 08:53:20|2829|2823|2829|2823|2829.3|2823.3|2829|2823|3
1652691210000|2022-05-16 08:53:30|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.3|2822.3|6
1652691220000|2022-05-16 08:53:40|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1652691230000|2022-05-16 08:53:50|2828.5|2822.5|2827.8|2821.8|2828.5|2822.5|2827.8|2821.8|2
1652691240000|2022-05-16 08:54:00|2827.5|2821.5|2828|2822|2828|2822|2827.5|2821.5|2
1652691250000|2022-05-16 08:54:10|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1652691260000|2022-05-16 08:54:20|2828|2822|2828|2822|2828|2822|2828|2822|1
1652691270000|2022-05-16 08:54:30|2827.8|2821.8|2827.8|2821.8|2828|2822|2826.3|2820.3|6
1652691300000|2022-05-16 08:55:00|2827.5|2821.5|2827.3|2821.3|2828|2822|2827.3|2821.3|5
1652691310000|2022-05-16 08:55:10|2827|2821|2826|2820|2827|2821|2826|2820|4
1652691320000|2022-05-16 08:55:20|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1652691330000|2022-05-16 08:55:30|2826.5|2820.5|2829|2823|2829.3|2823.3|2826.5|2820.5|3
1652691360000|2022-05-16 08:56:00|2830|2824|2831.5|2825.5|2831.5|2825.5|2830|2824|3
1652691370000|2022-05-16 08:56:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|3
1652691400000|2022-05-16 08:56:40|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652691410000|2022-05-16 08:56:50|2830.5|2824.5|2828.5|2822.5|2830.5|2824.5|2828.5|2822.5|6
1652691420000|2022-05-16 08:57:00|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|3
1652691430000|2022-05-16 08:57:10|2827.3|2821.3|2828.8|2822.8|2829|2823|2827.3|2821.3|3
1652691440000|2022-05-16 08:57:20|2829.3|2823.3|2830.8|2824.8|2830.8|2824.8|2829.3|2823.3|3
1652691450000|2022-05-16 08:57:30|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830|2824|5
1652691470000|2022-05-16 08:57:50|2830|2824|2828|2822|2830|2824|2828|2822|4
1652691480000|2022-05-16 08:58:00|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652691490000|2022-05-16 08:58:10|2828|2822|2828|2822|2828|2822|2828|2822|1
1652691500000|2022-05-16 08:58:20|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|2
1652691510000|2022-05-16 08:58:30|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1652691530000|2022-05-16 08:58:50|2826.8|2820.8|2826.3|2820.3|2826.8|2820.8|2826.3|2820.3|3
1652691540000|2022-05-16 08:59:00|2826|2820|2827.5|2821.5|2828|2822|2825.8|2819.8|10
1652691550000|2022-05-16 08:59:10|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1652691560000|2022-05-16 08:59:20|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827|2821|3
1652691570000|2022-05-16 08:59:30|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652691590000|2022-05-16 08:59:50|2828.3|2822.3|2827.5|2821.5|2828.3|2822.3|2827.5|2821.5|3
1652691600000|2022-05-16 09:00:00|2827.3|2821.3|2826.8|2820.8|2827.5|2821.5|2826.8|2820.8|5
1652691610000|2022-05-16 09:00:10|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|3
1652691620000|2022-05-16 09:00:20|2827.3|2821.3|2827.5|2821.5|2827.8|2821.8|2827.3|2821.3|3
1652691630000|2022-05-16 09:00:30|2827.8|2821.8|2828.5|2822.5|2829.3|2823.3|2827.8|2821.8|4
1652691640000|2022-05-16 09:00:40|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|6
1652691650000|2022-05-16 09:00:50|2827.8|2821.8|2827|2821|2827.8|2821.8|2826.8|2820.8|5
1652691660000|2022-05-16 09:01:00|2827.3|2821.3|2830|2824|2830|2824|2827.3|2821.3|4
1652691670000|2022-05-16 09:01:10|2829.8|2823.8|2830.8|2824.8|2831|2825|2829.8|2823.8|5
1652691680000|2022-05-16 09:01:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652691690000|2022-05-16 09:01:30|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652691700000|2022-05-16 09:01:40|2830|2824|2830|2824|2830.5|2824.5|2830|2824|7
1652691710000|2022-05-16 09:01:50|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652691720000|2022-05-16 09:02:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652691740000|2022-05-16 09:02:20|2829.3|2823.3|2830.5|2824.5|2830.5|2824.5|2829.3|2823.3|5
1652691760000|2022-05-16 09:02:40|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|4
1652691780000|2022-05-16 09:03:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652691810000|2022-05-16 09:03:30|2830|2824|2830|2824|2830|2824|2830|2824|1
1652691820000|2022-05-16 09:03:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652691840000|2022-05-16 09:04:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652691860000|2022-05-16 09:04:20|2829|2823|2827.8|2821.8|2829|2823|2827.8|2821.8|2
1652691870000|2022-05-16 09:04:30|2827.5|2821.5|2826.3|2820.3|2827.5|2821.5|2826.3|2820.3|6
1652691880000|2022-05-16 09:04:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1652691890000|2022-05-16 09:04:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652691900000|2022-05-16 09:05:00|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652691910000|2022-05-16 09:05:10|2826|2820|2826.3|2820.3|2826.8|2820.8|2826|2820|4
1652691920000|2022-05-16 09:05:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1652691930000|2022-05-16 09:05:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652691940000|2022-05-16 09:05:40|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1652691970000|2022-05-16 09:06:10|2826|2820|2826|2820|2826|2820|2826|2820|1
1652691980000|2022-05-16 09:06:20|2825.8|2819.8|2825|2819|2825.8|2819.8|2825|2819|3
1652691990000|2022-05-16 09:06:30|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2823.5|2817.5|7
1652692020000|2022-05-16 09:07:00|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1652692030000|2022-05-16 09:07:10|2824|2818|2824|2818|2824|2818|2824|2818|1
1652692040000|2022-05-16 09:07:20|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652692050000|2022-05-16 09:07:30|2824|2818|2824.5|2818.5|2824.5|2818.5|2824|2818|2
1652692060000|2022-05-16 09:07:40|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1652692070000|2022-05-16 09:07:50|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1652692080000|2022-05-16 09:08:00|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652692090000|2022-05-16 09:08:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1652692120000|2022-05-16 09:08:40|2824|2818|2824.8|2818.8|2824.8|2818.8|2824|2818|5
1652692140000|2022-05-16 09:09:00|2823.8|2817.8|2821.8|2815.8|2823.8|2817.8|2820.3|2814.3|6
1652692150000|2022-05-16 09:09:10|2821.5|2815.5|2820.5|2814.5|2823.1|2817.1|2820.5|2814.5|21
1652692160000|2022-05-16 09:09:20|2820.8|2814.8|2820|2814|2820.8|2814.8|2819.8|2813.8|6
1652692170000|2022-05-16 09:09:30|2819.5|2813.5|2819|2813|2819.5|2813.5|2819|2813|3
1652692180000|2022-05-16 09:09:40|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1652692190000|2022-05-16 09:09:50|2820.3|2814.3|2821|2815|2821|2815|2820.3|2814.3|4
1652692200000|2022-05-16 09:10:00|2820.8|2814.8|2820.3|2814.3|2820.8|2814.8|2820.3|2814.3|2
1652692210000|2022-05-16 09:10:10|2820|2814|2819.5|2813.5|2820|2814|2819.3|2813.3|5
1652692220000|2022-05-16 09:10:20|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1652692260000|2022-05-16 09:11:00|2819.5|2813.5|2818.5|2812.5|2819.5|2813.5|2818.5|2812.5|4
1652692270000|2022-05-16 09:11:10|2818.8|2812.8|2820.5|2814.5|2820.5|2814.5|2818.8|2812.8|2
1652692280000|2022-05-16 09:11:20|2820.3|2814.3|2819.5|2813.5|2820.3|2814.3|2819.5|2813.5|10
1652692300000|2022-05-16 09:11:40|2819.3|2813.3|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|3
1652692310000|2022-05-16 09:11:50|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1652692330000|2022-05-16 09:12:10|2819|2813|2818.3|2812.3|2819|2813|2818.3|2812.3|4
1652692350000|2022-05-16 09:12:30|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1652692360000|2022-05-16 09:12:40|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1652692370000|2022-05-16 09:12:50|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1652692380000|2022-05-16 09:13:00|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1652692390000|2022-05-16 09:13:10|2819.8|2813.8|2820.8|2814.8|2820.8|2814.8|2819.8|2813.8|2
1652692400000|2022-05-16 09:13:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1652692410000|2022-05-16 09:13:30|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1652692420000|2022-05-16 09:13:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1652692450000|2022-05-16 09:14:10|2822|2816|2822.5|2816.5|2822.8|2816.8|2822|2816|4
1652692460000|2022-05-16 09:14:20|2822.8|2816.8|2823.8|2817.8|2823.8|2817.8|2822.3|2816.3|4
1652692470000|2022-05-16 09:14:30|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1652692490000|2022-05-16 09:14:50|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1652692500000|2022-05-16 09:15:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1652692510000|2022-05-16 09:15:10|2823.8|2817.8|2824.3|2818.3|2824.5|2818.5|2823.8|2817.8|4
1652692520000|2022-05-16 09:15:20|2824|2818|2824|2818|2824|2818|2824|2818|1
1652692570000|2022-05-16 09:16:10|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652692610000|2022-05-16 09:16:50|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1652692650000|2022-05-16 09:17:30|2823.8|2817.8|2823.8|2817.8|2824|2818|2823.8|2817.8|3
1652692660000|2022-05-16 09:17:40|2823.5|2817.5|2822.8|2816.8|2823.5|2817.5|2822.8|2816.8|3
1652692680000|2022-05-16 09:18:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1652692690000|2022-05-16 09:18:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1652692700000|2022-05-16 09:18:20|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1652692720000|2022-05-16 09:18:40|2822.8|2816.8|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|3
1652692730000|2022-05-16 09:18:50|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|3
1652692740000|2022-05-16 09:19:00|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|6
1652692750000|2022-05-16 09:19:10|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1652692760000|2022-05-16 09:19:20|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1652692780000|2022-05-16 09:19:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652692830000|2022-05-16 09:20:30|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1652692850000|2022-05-16 09:20:50|2824.8|2818.8|2825|2819|2825.3|2819.3|2824.8|2818.8|3
1652692860000|2022-05-16 09:21:00|2824|2818|2824|2818|2824|2818|2824|2818|1
1652692870000|2022-05-16 09:21:10|2825.3|2819.3|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|4
1652692880000|2022-05-16 09:21:20|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1652692890000|2022-05-16 09:21:30|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1652692970000|2022-05-16 09:22:50|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652692980000|2022-05-16 09:23:00|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|3
1652692990000|2022-05-16 09:23:10|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1652693000000|2022-05-16 09:23:20|2823.5|2817.5|2824.5|2818.5|2824.6|2818.6|2823.3|2817.3|5
1652693010000|2022-05-16 09:23:30|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1652693020000|2022-05-16 09:23:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652693100000|2022-05-16 09:25:00|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1652693120000|2022-05-16 09:25:20|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1652693150000|2022-05-16 09:25:50|2823|2817|2823|2817|2823|2817|2823|2817|1
1652693170000|2022-05-16 09:26:10|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652693180000|2022-05-16 09:26:20|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1652693200000|2022-05-16 09:26:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652693260000|2022-05-16 09:27:40|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1652693280000|2022-05-16 09:28:00|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1652693340000|2022-05-16 09:29:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823|2817|7
1652693350000|2022-05-16 09:29:10|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|4
1652693360000|2022-05-16 09:29:20|2823|2817|2823|2817|2823.3|2817.3|2823|2817|7
1652693370000|2022-05-16 09:29:30|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1652693400000|2022-05-16 09:30:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1652693440000|2022-05-16 09:30:40|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1652693530000|2022-05-16 09:32:10|2822.3|2816.3|2820.3|2814.3|2822.3|2816.3|2820.3|2814.3|7
1652693550000|2022-05-16 09:32:30|2820|2814|2817.3|2811.3|2820|2814|2816.8|2810.8|6
1652693560000|2022-05-16 09:32:40|2817.5|2811.5|2821.8|2815.8|2822|2816|2817.5|2811.5|5
1652693580000|2022-05-16 09:33:00|2820.8|2814.8|2820.3|2814.3|2820.8|2814.8|2820.3|2814.3|2
1652693640000|2022-05-16 09:34:00|2820.5|2814.5|2823|2817|2823|2817|2820.5|2814.5|3
1652693650000|2022-05-16 09:34:10|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822|2816|5
1652693660000|2022-05-16 09:34:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1652693670000|2022-05-16 09:34:30|2823.3|2817.3|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|5
1652693680000|2022-05-16 09:34:40|2822.5|2816.5|2822|2816|2822.5|2816.5|2821.8|2815.8|5
1652693700000|2022-05-16 09:35:00|2821.8|2815.8|2823.5|2817.5|2823.5|2817.5|2821.8|2815.8|3
1652693720000|2022-05-16 09:35:20|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823|2817|3
1652693760000|2022-05-16 09:36:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1652693780000|2022-05-16 09:36:20|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1652693860000|2022-05-16 09:37:40|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1652693880000|2022-05-16 09:38:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1652693920000|2022-05-16 09:38:40|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1652693930000|2022-05-16 09:38:50|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1652693950000|2022-05-16 09:39:10|2823.8|2817.8|2823.3|2817.3|2824|2818|2823.3|2817.3|3
1652693960000|2022-05-16 09:39:20|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|3
1652693970000|2022-05-16 09:39:30|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1652693980000|2022-05-16 09:39:40|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1652693990000|2022-05-16 09:39:50|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|3
1652694010000|2022-05-16 09:40:10|2822|2816|2822|2816|2822|2816|2822|2816|1
1652694040000|2022-05-16 09:40:40|2822.3|2816.3|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|5
1652694050000|2022-05-16 09:40:50|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1652694090000|2022-05-16 09:41:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1652694100000|2022-05-16 09:41:40|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2822.5|2816.5|4
1652694170000|2022-05-16 09:42:50|2823|2817|2822.5|2816.5|2823|2817|2822.5|2816.5|3
1652694230000|2022-05-16 09:43:50|2822|2816|2822|2816|2822|2816|2822|2816|1
1652694300000|2022-05-16 09:45:00|2821.8|2815.8|2820.3|2814.3|2821.8|2815.8|2820.3|2814.3|4
1652694310000|2022-05-16 09:45:10|2820|2814|2820|2814|2820.3|2814.3|2820|2814|3
1652694320000|2022-05-16 09:45:20|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1652694330000|2022-05-16 09:45:30|2820|2814|2819.3|2813.3|2820.3|2814.3|2819.3|2813.3|4
1652694350000|2022-05-16 09:45:50|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1652694380000|2022-05-16 09:46:20|2819.3|2813.3|2819.8|2813.8|2819.8|2813.8|2819.3|2813.3|2
1652694390000|2022-05-16 09:46:30|2820.5|2814.5|2822.5|2816.5|2822.5|2816.5|2820.5|2814.5|4
1652694400000|2022-05-16 09:46:40|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2822.8|2816.8|2
1652694430000|2022-05-16 09:47:10|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1652694450000|2022-05-16 09:47:30|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|4
1652694550000|2022-05-16 09:49:10|2823.8|2817.8|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|4
1652694580000|2022-05-16 09:49:40|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1652694610000|2022-05-16 09:50:10|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1652694620000|2022-05-16 09:50:20|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823|2817|5
1652694630000|2022-05-16 09:50:30|2824|2818|2824|2818|2824|2818|2824|2818|1
1652694640000|2022-05-16 09:50:40|2824.3|2818.3|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|3
1652694660000|2022-05-16 09:51:00|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652694680000|2022-05-16 09:51:20|2824.8|2818.8|2825.5|2819.5|2825.5|2819.5|2824.8|2818.8|4
1652694690000|2022-05-16 09:51:30|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1652694710000|2022-05-16 09:51:50|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1652694720000|2022-05-16 09:52:00|2826.8|2820.8|2826.8|2820.8|2827|2821|2826.8|2820.8|3
1652694790000|2022-05-16 09:53:10|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1652694800000|2022-05-16 09:53:20|2826|2820|2824|2818|2826|2820|2824|2818|4
1652694810000|2022-05-16 09:53:30|2823.8|2817.8|2825.5|2819.5|2825.8|2819.8|2823.8|2817.8|6
1652694820000|2022-05-16 09:53:40|2825|2819|2824.8|2818.8|2825.5|2819.5|2824.5|2818.5|6
1652694830000|2022-05-16 09:53:50|2824.5|2818.5|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|3
1652694840000|2022-05-16 09:54:00|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1652694900000|2022-05-16 09:55:00|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652694910000|2022-05-16 09:55:10|2824.5|2818.5|2825|2819|2825.3|2819.3|2824.5|2818.5|3
1652694930000|2022-05-16 09:55:30|2824.8|2818.8|2823.8|2817.8|2824.8|2818.8|2823.8|2817.8|2
1652694950000|2022-05-16 09:55:50|2822.8|2816.8|2821.5|2815.5|2822.8|2816.8|2821.5|2815.5|3
1652694970000|2022-05-16 09:56:10|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1652695010000|2022-05-16 09:56:50|2822|2816|2822|2816|2822|2816|2822|2816|1
1652695020000|2022-05-16 09:57:00|2822.3|2816.3|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|3
1652695030000|2022-05-16 09:57:10|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1652695040000|2022-05-16 09:57:20|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1652695060000|2022-05-16 09:57:40|2823|2817|2823|2817|2823|2817|2823|2817|1
1652695090000|2022-05-16 09:58:10|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1652695110000|2022-05-16 09:58:30|2822|2816|2820.3|2814.3|2822|2816|2820.3|2814.3|4
1652695120000|2022-05-16 09:58:40|2820.8|2814.8|2821.3|2815.3|2821.3|2815.3|2820.8|2814.8|5
1652695150000|2022-05-16 09:59:10|2821|2815|2820.3|2814.3|2821|2815|2820.3|2814.3|3
1652695160000|2022-05-16 09:59:20|2820|2814|2818.5|2812.5|2820|2814|2818.5|2812.5|5
1652695170000|2022-05-16 09:59:30|2818.3|2812.3|2818.5|2812.5|2818.5|2812.5|2818|2812|3
1652695180000|2022-05-16 09:59:40|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1652695200000|2022-05-16 10:00:00|2818|2812|2817.8|2811.8|2818|2812|2817.3|2811.3|9
1652695230000|2022-05-16 10:00:30|2817.3|2811.3|2818.5|2812.5|2818.5|2812.5|2816.8|2810.8|6
1652695260000|2022-05-16 10:01:00|2818.8|2812.8|2820|2814|2820|2814|2818.8|2812.8|3
1652695270000|2022-05-16 10:01:10|2819.5|2813.5|2819|2813|2819.5|2813.5|2819|2813|3
1652695290000|2022-05-16 10:01:30|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|2
1652695310000|2022-05-16 10:01:50|2819.8|2813.8|2820.8|2814.8|2820.8|2814.8|2819.8|2813.8|4
1652695320000|2022-05-16 10:02:00|2821|2815|2821|2815|2821|2815|2821|2815|1
1652695380000|2022-05-16 10:03:00|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1652695400000|2022-05-16 10:03:20|2821.5|2815.5|2820|2814|2821.5|2815.5|2819.5|2813.5|7
1652695420000|2022-05-16 10:03:40|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1652695440000|2022-05-16 10:04:00|2820.3|2814.3|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|3
1652695470000|2022-05-16 10:04:30|2820.5|2814.5|2822.3|2816.3|2822.3|2816.3|2820.5|2814.5|2
1652695510000|2022-05-16 10:05:10|2822|2816|2821.3|2815.3|2822|2816|2820.8|2814.8|3
1652695520000|2022-05-16 10:05:20|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1652695540000|2022-05-16 10:05:40|2820.8|2814.8|2821.8|2815.8|2821.8|2815.8|2820.8|2814.8|4
1652695550000|2022-05-16 10:05:50|2822|2816|2822|2816|2822|2816|2822|2816|1
1652695560000|2022-05-16 10:06:00|2822.3|2816.3|2820.8|2814.8|2822.3|2816.3|2820.5|2814.5|7
1652695590000|2022-05-16 10:06:30|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1652695600000|2022-05-16 10:06:40|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1652695610000|2022-05-16 10:06:50|2821.8|2815.8|2821|2815|2821.8|2815.8|2821|2815|4
1652695640000|2022-05-16 10:07:20|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.3|2814.3|3
1652695670000|2022-05-16 10:07:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1652695690000|2022-05-16 10:08:10|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1652695700000|2022-05-16 10:08:20|2820.8|2814.8|2822.3|2816.3|2822.3|2816.3|2820.8|2814.8|4
1652695720000|2022-05-16 10:08:40|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1652695740000|2022-05-16 10:09:00|2822|2816|2822.5|2816.5|2822.5|2816.5|2822|2816|2
1652695770000|2022-05-16 10:09:30|2822.3|2816.3|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|3
1652695990000|2022-05-16 10:13:10|2822|2816|2819.3|2813.3|2822|2816|2819.3|2813.3|4
1652696020000|2022-05-16 10:13:40|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1652696060000|2022-05-16 10:14:20|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1652696190000|2022-05-16 10:16:30|2819|2813|2819|2813|2819|2813|2819|2813|1
1652696200000|2022-05-16 10:16:40|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1652696300000|2022-05-16 10:18:20|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1652696330000|2022-05-16 10:18:50|2818.5|2812.5|2816.8|2810.8|2818.5|2812.5|2816.3|2810.3|6
1652696340000|2022-05-16 10:19:00|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|4
1652696350000|2022-05-16 10:19:10|2817|2811|2817|2811|2817|2811|2817|2811|1
1652696540000|2022-05-16 10:22:20|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1652696560000|2022-05-16 10:22:40|2817|2811|2816.3|2810.3|2817|2811|2815.3|2809.3|5
1652696570000|2022-05-16 10:22:50|2816|2810|2816|2810|2816|2810|2816|2810|1
1652696630000|2022-05-16 10:23:50|2815.8|2809.8|2814.8|2808.8|2815.8|2809.8|2814.8|2808.8|2
1652696640000|2022-05-16 10:24:00|2814.5|2808.5|2814.3|2808.3|2814.8|2808.8|2814.3|2808.3|3
1652696660000|2022-05-16 10:24:20|2813.8|2807.8|2810.8|2804.8|2813.8|2807.8|2810.8|2804.8|7
1652696670000|2022-05-16 10:24:30|2812|2806|2812|2806|2812|2806|2811.5|2805.5|6
1652696680000|2022-05-16 10:24:40|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.3|2805.3|4
1652696690000|2022-05-16 10:24:50|2811.8|2805.8|2812|2806|2812|2806|2811.8|2805.8|2
1652696700000|2022-05-16 10:25:00|2812.3|2806.3|2813.3|2807.3|2814|2808|2812.3|2806.3|8
1652696740000|2022-05-16 10:25:40|2813|2807|2812.3|2806.3|2813.8|2807.8|2812.3|2806.3|7
1652696750000|2022-05-16 10:25:50|2812|2806|2811.5|2805.5|2812|2806|2811.5|2805.5|2
1652696770000|2022-05-16 10:26:10|2812|2806|2813|2807|2813|2807|2812|2806|2
1652696780000|2022-05-16 10:26:20|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813|2807|3
1652696800000|2022-05-16 10:26:40|2813.5|2807.5|2811.5|2805.5|2813.5|2807.5|2811.5|2805.5|4
1652696850000|2022-05-16 10:27:30|2811.8|2805.8|2812.3|2806.3|2812.3|2806.3|2811.8|2805.8|2
1652696860000|2022-05-16 10:27:40|2812|2806|2811.5|2805.5|2812|2806|2811.5|2805.5|2
1652696920000|2022-05-16 10:28:40|2811.8|2805.8|2812.3|2806.3|2812.5|2806.5|2811.8|2805.8|3
1652696930000|2022-05-16 10:28:50|2812|2806|2811.5|2805.5|2812|2806|2811.5|2805.5|2
1652696940000|2022-05-16 10:29:00|2811.3|2805.3|2810.8|2804.8|2811.3|2805.3|2810.8|2804.8|2
1652696950000|2022-05-16 10:29:10|2810.5|2804.5|2810.3|2804.3|2810.5|2804.5|2810.3|2804.3|2
1652696960000|2022-05-16 10:29:20|2810.5|2804.5|2810.8|2804.8|2811|2805|2810.5|2804.5|3
1652696990000|2022-05-16 10:29:50|2811.3|2805.3|2810.8|2804.8|2811.3|2805.3|2810.8|2804.8|2
1652697000000|2022-05-16 10:30:00|2811.3|2805.3|2811.8|2805.8|2812.3|2806.3|2811.3|2805.3|7
1652697010000|2022-05-16 10:30:10|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|2
1652697040000|2022-05-16 10:30:40|2811.5|2805.5|2810.5|2804.5|2811.5|2805.5|2810.5|2804.5|3
1652697050000|2022-05-16 10:30:50|2810.3|2804.3|2810|2804|2810.3|2804.3|2810|2804|2
1652697060000|2022-05-16 10:31:00|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1652697080000|2022-05-16 10:31:20|2810|2804|2811|2805|2811.3|2805.3|2810|2804|4
1652697100000|2022-05-16 10:31:40|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1652697110000|2022-05-16 10:31:50|2810.5|2804.5|2809.8|2803.8|2810.5|2804.5|2809.8|2803.8|3
1652697120000|2022-05-16 10:32:00|2809.5|2803.5|2805.8|2799.8|2809.5|2803.5|2804.8|2798.8|7
1652697130000|2022-05-16 10:32:10|2805.5|2799.5|2806.8|2800.8|2807.3|2801.3|2805.5|2799.5|8
1652697140000|2022-05-16 10:32:20|2807|2801|2807|2801|2807|2801|2807|2801|1
1652697160000|2022-05-16 10:32:40|2807.3|2801.3|2807.8|2801.8|2808.3|2802.3|2807.3|2801.3|5
1652697170000|2022-05-16 10:32:50|2808|2802|2808.3|2802.3|2808.3|2802.3|2808|2802|2
1652697180000|2022-05-16 10:33:00|2808|2802|2808|2802|2808|2802|2808|2802|1
1652697190000|2022-05-16 10:33:10|2809|2803|2809.8|2803.8|2809.8|2803.8|2809|2803|2
1652697200000|2022-05-16 10:33:20|2809.5|2803.5|2808.8|2802.8|2809.5|2803.5|2808.5|2802.5|5
1652697210000|2022-05-16 10:33:30|2809|2803|2809.5|2803.5|2809.5|2803.5|2809|2803|2
1652697230000|2022-05-16 10:33:50|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1652697240000|2022-05-16 10:34:00|2810|2804|2812.3|2806.3|2812.3|2806.3|2810|2804|6
1652697250000|2022-05-16 10:34:10|2812|2806|2811.5|2805.5|2812|2806|2811.3|2805.3|3
1652697260000|2022-05-16 10:34:20|2811.8|2805.8|2814.3|2808.3|2814.8|2808.8|2811.8|2805.8|8
1652697280000|2022-05-16 10:34:40|2814|2808|2814|2808|2814|2808|2814|2808|1
1652697310000|2022-05-16 10:35:10|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1652697330000|2022-05-16 10:35:30|2814|2808|2816.3|2810.3|2816.3|2810.3|2813.5|2807.5|3
1652697340000|2022-05-16 10:35:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1652697350000|2022-05-16 10:35:50|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1652697360000|2022-05-16 10:36:00|2815.3|2809.3|2813.5|2807.5|2815.3|2809.3|2813.5|2807.5|3
1652697370000|2022-05-16 10:36:10|2813.3|2807.3|2812.5|2806.5|2813.3|2807.3|2812.3|2806.3|3
1652697380000|2022-05-16 10:36:20|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1652697400000|2022-05-16 10:36:40|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1652697430000|2022-05-16 10:37:10|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|2
1652697450000|2022-05-16 10:37:30|2812|2806|2810.3|2804.3|2812|2806|2810.3|2804.3|5
1652697460000|2022-05-16 10:37:40|2810|2804|2810|2804|2810|2804|2810|2804|1
1652697570000|2022-05-16 10:39:30|2809.8|2803.8|2809.3|2803.3|2809.8|2803.8|2809.3|2803.3|3
1652697580000|2022-05-16 10:39:40|2809|2803|2809.5|2803.5|2809.5|2803.5|2809|2803|2
1652697590000|2022-05-16 10:39:50|2810|2804|2811.8|2805.8|2811.8|2805.8|2810|2804|5
1652697600000|2022-05-16 10:40:00|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.3|2805.3|3
1652697620000|2022-05-16 10:40:20|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1652697630000|2022-05-16 10:40:30|2811|2805|2811|2805|2811|2805|2811|2805|1
1652697690000|2022-05-16 10:41:30|2812.5|2806.5|2813.3|2807.3|2813.5|2807.5|2812.5|2806.5|3
1652697720000|2022-05-16 10:42:00|2813.5|2807.5|2815|2809|2815|2809|2813.5|2807.5|2
1652697740000|2022-05-16 10:42:20|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1652697770000|2022-05-16 10:42:50|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1652697800000|2022-05-16 10:43:20|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1652697840000|2022-05-16 10:44:00|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1652697850000|2022-05-16 10:44:10|2814|2808|2813.8|2807.8|2814|2808|2813.5|2807.5|3
1652697880000|2022-05-16 10:44:40|2814|2808|2814.8|2808.8|2814.8|2808.8|2814|2808|2
1652697900000|2022-05-16 10:45:00|2815|2809|2815|2809|2815|2809|2815|2809|1
1652697920000|2022-05-16 10:45:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1652697940000|2022-05-16 10:45:40|2815|2809|2815|2809|2815|2809|2815|2809|1
1652698090000|2022-05-16 10:48:10|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1652698100000|2022-05-16 10:48:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1652698140000|2022-05-16 10:49:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1652698210000|2022-05-16 10:50:10|2814.3|2808.3|2814|2808|2814.3|2808.3|2814|2808|2
1652698230000|2022-05-16 10:50:30|2813.8|2807.8|2814|2808|2814|2808|2813.8|2807.8|2
1652698270000|2022-05-16 10:51:10|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1652698290000|2022-05-16 10:51:30|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1652698300000|2022-05-16 10:51:40|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1652698320000|2022-05-16 10:52:00|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1652698330000|2022-05-16 10:52:10|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1652698370000|2022-05-16 10:52:50|2814|2808|2814.8|2808.8|2815.3|2809.3|2813.5|2807.5|7
1652698380000|2022-05-16 10:53:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814|2808|6
1652698390000|2022-05-16 10:53:10|2814|2808|2814|2808|2814|2808|2813.3|2807.3|5
1652698400000|2022-05-16 10:53:20|2814.3|2808.3|2814.3|2808.3|2814.5|2808.5|2814|2808|7
1652698420000|2022-05-16 10:53:40|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1652698430000|2022-05-16 10:53:50|2815|2809|2817.5|2811.5|2817.5|2811.5|2815|2809|4
1652698440000|2022-05-16 10:54:00|2817.8|2811.8|2816.8|2810.8|2817.8|2811.8|2816.8|2810.8|4
1652698470000|2022-05-16 10:54:30|2817|2811|2820.3|2814.3|2820.5|2814.5|2817|2811|6
1652698480000|2022-05-16 10:54:40|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1652698490000|2022-05-16 10:54:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1652698500000|2022-05-16 10:55:00|2820.5|2814.5|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|3
1652698520000|2022-05-16 10:55:20|2820.3|2814.3|2818.8|2812.8|2820.3|2814.3|2818.3|2812.3|5
1652698530000|2022-05-16 10:55:30|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1652698540000|2022-05-16 10:55:40|2818.3|2812.3|2817.3|2811.3|2818.3|2812.3|2817.3|2811.3|2
1652698550000|2022-05-16 10:55:50|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1652698560000|2022-05-16 10:56:00|2818.5|2812.5|2819|2813|2820|2814|2818.5|2812.5|6
1652698570000|2022-05-16 10:56:10|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1652698580000|2022-05-16 10:56:20|2819|2813|2818.8|2812.8|2819|2813|2818.8|2812.8|2
1652698600000|2022-05-16 10:56:40|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1652698610000|2022-05-16 10:56:50|2819|2813|2818.8|2812.8|2819|2813|2818.8|2812.8|2
1652698620000|2022-05-16 10:57:00|2818.5|2812.5|2818|2812|2818.5|2812.5|2818|2812|2
1652698630000|2022-05-16 10:57:10|2817.8|2811.8|2817|2811|2817.8|2811.8|2817|2811|6
1652698660000|2022-05-16 10:57:40|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1652698670000|2022-05-16 10:57:50|2817.5|2811.5|2817|2811|2817.8|2811.8|2817|2811|5
1652698680000|2022-05-16 10:58:00|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1652698690000|2022-05-16 10:58:10|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1652698700000|2022-05-16 10:58:20|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1652698720000|2022-05-16 10:58:40|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1652698750000|2022-05-16 10:59:10|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1652698760000|2022-05-16 10:59:20|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1652698770000|2022-05-16 10:59:30|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1652698780000|2022-05-16 10:59:40|2817|2811|2817|2811|2817|2811|2817|2811|1
1652698790000|2022-05-16 10:59:50|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1652698800000|2022-05-16 11:00:00|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1652698850000|2022-05-16 11:00:50|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1652698870000|2022-05-16 11:01:10|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1652698880000|2022-05-16 11:01:20|2815|2809|2816|2810|2816|2810|2815|2809|3
1652698890000|2022-05-16 11:01:30|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1652698910000|2022-05-16 11:01:50|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|2
1652698920000|2022-05-16 11:02:00|2815.5|2809.5|2816|2810|2816|2810|2815.5|2809.5|2
1652698940000|2022-05-16 11:02:20|2817.3|2811.3|2817.8|2811.8|2817.8|2811.8|2817.3|2811.3|3
1652698980000|2022-05-16 11:03:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1652698990000|2022-05-16 11:03:10|2817.8|2811.8|2818.8|2812.8|2818.8|2812.8|2817.8|2811.8|2
1652699000000|2022-05-16 11:03:20|2818.5|2812.5|2819.8|2813.8|2819.8|2813.8|2818|2812|6
1652699010000|2022-05-16 11:03:30|2819.5|2813.5|2818|2812|2819.5|2813.5|2818|2812|3
1652699030000|2022-05-16 11:03:50|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1652699090000|2022-05-16 11:04:50|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1652699150000|2022-05-16 11:05:50|2818|2812|2819.3|2813.3|2819.3|2813.3|2818|2812|2
1652699160000|2022-05-16 11:06:00|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1652699170000|2022-05-16 11:06:10|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1652699180000|2022-05-16 11:06:20|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|3
1652699190000|2022-05-16 11:06:30|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1652699200000|2022-05-16 11:06:40|2819.5|2813.5|2819.8|2813.8|2820.5|2814.5|2819.3|2813.3|9
1652699210000|2022-05-16 11:06:50|2820|2814|2819.3|2813.3|2820|2814|2819.3|2813.3|6
1652699220000|2022-05-16 11:07:00|2819|2813|2819.5|2813.5|2819.8|2813.8|2819|2813|5
1652699230000|2022-05-16 11:07:10|2819.8|2813.8|2820.5|2814.5|2820.5|2814.5|2819.8|2813.8|2
1652699240000|2022-05-16 11:07:20|2820.3|2814.3|2820.8|2814.8|2820.8|2814.8|2820|2814|3
1652699340000|2022-05-16 11:09:00|2821|2815|2819|2813|2821|2815|2818.5|2812.5|5
1652699350000|2022-05-16 11:09:10|2819.3|2813.3|2821|2815|2821|2815|2819.3|2813.3|2
1652699360000|2022-05-16 11:09:20|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1652699380000|2022-05-16 11:09:40|2820.8|2814.8|2820.8|2814.8|2821|2815|2820.8|2814.8|3
1652699400000|2022-05-16 11:10:00|2821|2815|2821|2815|2821|2815|2821|2815|1
1652699410000|2022-05-16 11:10:10|2821.3|2815.3|2820.5|2814.5|2821.3|2815.3|2820.5|2814.5|2
1652699450000|2022-05-16 11:10:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1652699480000|2022-05-16 11:11:20|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1652699510000|2022-05-16 11:11:50|2820|2814|2821|2815|2821|2815|2820|2814|4
1652699550000|2022-05-16 11:12:30|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1652699570000|2022-05-16 11:12:50|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1652699580000|2022-05-16 11:13:00|2821.3|2815.3|2822.3|2816.3|2822.5|2816.5|2821.3|2815.3|6
1652699590000|2022-05-16 11:13:10|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|2
1652699600000|2022-05-16 11:13:20|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1652699620000|2022-05-16 11:13:40|2824.8|2818.8|2824|2818|2824.8|2818.8|2823.5|2817.5|5
1652699630000|2022-05-16 11:13:50|2824.3|2818.3|2825|2819|2825|2819|2824.3|2818.3|3
1652699650000|2022-05-16 11:14:10|2824.8|2818.8|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|4
1652699660000|2022-05-16 11:14:20|2824|2818|2824|2818|2824|2818|2824|2818|1
1652699670000|2022-05-16 11:14:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652699680000|2022-05-16 11:14:40|2823.5|2817.5|2822.8|2816.8|2823.5|2817.5|2822.5|2816.5|4
1652699700000|2022-05-16 11:15:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1652699710000|2022-05-16 11:15:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1652699730000|2022-05-16 11:15:30|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1652699740000|2022-05-16 11:15:40|2822|2816|2821.3|2815.3|2822|2816|2821.3|2815.3|2
1652699750000|2022-05-16 11:15:50|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1652699800000|2022-05-16 11:16:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1652699840000|2022-05-16 11:17:20|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1652699850000|2022-05-16 11:17:30|2821|2815|2819.8|2813.8|2821|2815|2819.8|2813.8|3
1652699870000|2022-05-16 11:17:50|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1652699890000|2022-05-16 11:18:10|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|2
1652699920000|2022-05-16 11:18:40|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1652699940000|2022-05-16 11:19:00|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1652699990000|2022-05-16 11:19:50|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1652700000000|2022-05-16 11:20:00|2822|2816|2823|2817|2823|2817|2822|2816|2
1652700010000|2022-05-16 11:20:10|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822|2816|3
1652700020000|2022-05-16 11:20:20|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1652700040000|2022-05-16 11:20:40|2822.8|2816.8|2824.5|2818.5|2824.5|2818.5|2822.8|2816.8|3
1652700050000|2022-05-16 11:20:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1652700060000|2022-05-16 11:21:00|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1652700070000|2022-05-16 11:21:10|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652700080000|2022-05-16 11:21:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652700110000|2022-05-16 11:21:50|2824|2818|2824|2818|2824|2818|2824|2818|1
1652700120000|2022-05-16 11:22:00|2823.8|2817.8|2823.8|2817.8|2824|2818|2823.8|2817.8|3
1652700130000|2022-05-16 11:22:10|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1652700150000|2022-05-16 11:22:30|2823.5|2817.5|2818.8|2812.8|2823.5|2817.5|2818.8|2812.8|5
1652700170000|2022-05-16 11:22:50|2819.3|2813.3|2820.8|2814.8|2820.8|2814.8|2819.3|2813.3|2
1652700180000|2022-05-16 11:23:00|2820.5|2814.5|2819.8|2813.8|2820.5|2814.5|2819.8|2813.8|3
1652700220000|2022-05-16 11:23:40|2820|2814|2820|2814|2820|2814|2820|2814|1
1652700280000|2022-05-16 11:24:40|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1652700290000|2022-05-16 11:24:50|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1652700300000|2022-05-16 11:25:00|2820.3|2814.3|2819.8|2813.8|2820.5|2814.5|2818.8|2812.8|7
1652700310000|2022-05-16 11:25:10|2819.5|2813.5|2819|2813|2819.5|2813.5|2819|2813|3
1652700320000|2022-05-16 11:25:20|2819.3|2813.3|2820|2814|2820|2814|2819.3|2813.3|2
1652700330000|2022-05-16 11:25:30|2819.8|2813.8|2819.3|2813.3|2819.8|2813.8|2819|2813|4
1652700340000|2022-05-16 11:25:40|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1652700370000|2022-05-16 11:26:10|2819.8|2813.8|2820.5|2814.5|2820.5|2814.5|2819.8|2813.8|2
1652700400000|2022-05-16 11:26:40|2821|2815|2821.8|2815.8|2821.8|2815.8|2821|2815|3
1652700410000|2022-05-16 11:26:50|2821.5|2815.5|2820.8|2814.8|2821.5|2815.5|2820.8|2814.8|5
1652700430000|2022-05-16 11:27:10|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1652700440000|2022-05-16 11:27:20|2822.3|2816.3|2820.8|2814.8|2822.5|2816.5|2820.8|2814.8|6
1652700460000|2022-05-16 11:27:40|2821|2815|2821|2815|2821|2815|2821|2815|1
1652700470000|2022-05-16 11:27:50|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1652700490000|2022-05-16 11:28:10|2821|2815|2820.5|2814.5|2821|2815|2820.5|2814.5|2
1652700500000|2022-05-16 11:28:20|2820.3|2814.3|2819.5|2813.5|2820.3|2814.3|2819.5|2813.5|2
1652700510000|2022-05-16 11:28:30|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1652700540000|2022-05-16 11:29:00|2819|2813|2819|2813|2819|2813|2819|2813|1
1652700580000|2022-05-16 11:29:40|2819.3|2813.3|2819.8|2813.8|2819.8|2813.8|2819.3|2813.3|2
1652700590000|2022-05-16 11:29:50|2820|2814|2820|2814|2820|2814|2820|2814|1
1652700600000|2022-05-16 11:30:00|2820.3|2814.3|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|3
1652700620000|2022-05-16 11:30:20|2820|2814|2820.8|2814.8|2820.8|2814.8|2820|2814|4
1652700630000|2022-05-16 11:30:30|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|2
1652700640000|2022-05-16 11:30:40|2820|2814|2819.5|2813.5|2820|2814|2819.5|2813.5|5
1652700660000|2022-05-16 11:31:00|2819.3|2813.3|2818.5|2812.5|2819.8|2813.8|2818.3|2812.3|8
1652700670000|2022-05-16 11:31:10|2819.3|2813.3|2819.3|2813.3|2819.8|2813.8|2819|2813|6
1652700720000|2022-05-16 11:32:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1652700760000|2022-05-16 11:32:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1652700780000|2022-05-16 11:33:00|2818.8|2812.8|2818.8|2812.8|2819|2813|2818.5|2812.5|5
1652700790000|2022-05-16 11:33:10|2819.3|2813.3|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|3
1652700810000|2022-05-16 11:33:30|2819|2813|2819|2813|2819|2813|2819|2813|1
1652700820000|2022-05-16 11:33:40|2818.8|2812.8|2819|2813|2819|2813|2818.8|2812.8|2
1652700830000|2022-05-16 11:33:50|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|2
1652700840000|2022-05-16 11:34:00|2817.8|2811.8|2816.5|2810.5|2817.8|2811.8|2815.5|2809.5|7
1652700850000|2022-05-16 11:34:10|2816.3|2810.3|2815|2809|2816.3|2810.3|2815|2809|3
1652700860000|2022-05-16 11:34:20|2815.3|2809.3|2815.8|2809.8|2816|2810|2815.3|2809.3|3
1652700870000|2022-05-16 11:34:30|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1652700880000|2022-05-16 11:34:40|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1652700890000|2022-05-16 11:34:50|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|4
1652700900000|2022-05-16 11:35:00|2815|2809|2815.5|2809.5|2816.3|2810.3|2814.8|2808.8|7
1652700910000|2022-05-16 11:35:10|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1652700920000|2022-05-16 11:35:20|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1652700930000|2022-05-16 11:35:30|2816|2810|2816.8|2810.8|2816.8|2810.8|2816|2810|2
1652700940000|2022-05-16 11:35:40|2817|2811|2817|2811|2817|2811|2817|2811|1
1652700950000|2022-05-16 11:35:50|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1652700990000|2022-05-16 11:36:30|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1652701000000|2022-05-16 11:36:40|2817|2811|2817|2811|2817.3|2811.3|2817|2811|5
1652701010000|2022-05-16 11:36:50|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1652701020000|2022-05-16 11:37:00|2817|2811|2817|2811|2817|2811|2816.8|2810.8|3
1652701050000|2022-05-16 11:37:30|2816.8|2810.8|2817|2811|2817|2811|2816.8|2810.8|2
1652701080000|2022-05-16 11:38:00|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1652701110000|2022-05-16 11:38:30|2817|2811|2817|2811|2817|2811|2817|2811|1
1652701120000|2022-05-16 11:38:40|2816.8|2810.8|2817|2811|2817|2811|2816.8|2810.8|2
1652701130000|2022-05-16 11:38:50|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1652701200000|2022-05-16 11:40:00|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1652701210000|2022-05-16 11:40:10|2816.3|2810.3|2817.3|2811.3|2817.3|2811.3|2816.3|2810.3|6
1652701230000|2022-05-16 11:40:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1652701260000|2022-05-16 11:41:00|2817.3|2811.3|2817.3|2811.3|2817.5|2811.5|2816.5|2810.5|6
1652701270000|2022-05-16 11:41:10|2817.5|2811.5|2818.5|2812.5|2818.5|2812.5|2817.5|2811.5|2
1652701300000|2022-05-16 11:41:40|2818.8|2812.8|2821|2815|2821|2815|2818.8|2812.8|4
1652701310000|2022-05-16 11:41:50|2821.3|2815.3|2822.3|2816.3|2822.3|2816.3|2821.3|2815.3|3
1652701320000|2022-05-16 11:42:00|2821.3|2815.3|2821.8|2815.8|2822.3|2816.3|2821|2815|7
1652701330000|2022-05-16 11:42:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1652701350000|2022-05-16 11:42:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1652701360000|2022-05-16 11:42:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1652701420000|2022-05-16 11:43:40|2823|2817|2823|2817|2823|2817|2823|2817|1
1652701430000|2022-05-16 11:43:50|2822.8|2816.8|2822.8|2816.8|2823|2817|2822.8|2816.8|3
1652701440000|2022-05-16 11:44:00|2821.8|2815.8|2821.3|2815.3|2821.8|2815.8|2821.3|2815.3|2
1652701460000|2022-05-16 11:44:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1652701480000|2022-05-16 11:44:40|2822|2816|2822.8|2816.8|2822.8|2816.8|2822|2816|2
1652701490000|2022-05-16 11:44:50|2823.3|2817.3|2823.8|2817.8|2824|2818|2823.3|2817.3|4
1652701510000|2022-05-16 11:45:10|2824|2818|2824.5|2818.5|2824.5|2818.5|2824|2818|2
1652701550000|2022-05-16 11:45:50|2824.8|2818.8|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|3
1652701560000|2022-05-16 11:46:00|2824|2818|2824.5|2818.5|2824.8|2818.8|2824|2818|3
1652701570000|2022-05-16 11:46:10|2824.8|2818.8|2825|2819|2825|2819|2824.8|2818.8|2
1652701600000|2022-05-16 11:46:40|2826.3|2820.3|2827.5|2821.5|2827.5|2821.5|2826.3|2820.3|2
1652701620000|2022-05-16 11:47:00|2827.8|2821.8|2829.3|2823.3|2829.3|2823.3|2827.5|2821.5|4
1652701630000|2022-05-16 11:47:10|2829.5|2823.5|2830|2824|2830|2824|2829.3|2823.3|3
1652701640000|2022-05-16 11:47:20|2829.5|2823.5|2828.5|2822.5|2829.5|2823.5|2828.5|2822.5|5
1652701660000|2022-05-16 11:47:40|2827.5|2821.5|2828.3|2822.3|2828.3|2822.3|2827.5|2821.5|2
1652701670000|2022-05-16 11:47:50|2827|2821|2826.3|2820.3|2827|2821|2826.3|2820.3|3
1652701680000|2022-05-16 11:48:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652701700000|2022-05-16 11:48:20|2826.3|2820.3|2827|2821|2827|2821|2826.3|2820.3|3
1652701730000|2022-05-16 11:48:50|2827.5|2821.5|2828|2822|2828.5|2822.5|2827.5|2821.5|4
1652701750000|2022-05-16 11:49:10|2827.8|2821.8|2826.8|2820.8|2827.8|2821.8|2826.8|2820.8|3
1652701760000|2022-05-16 11:49:20|2827|2821|2827|2821|2827|2821|2827|2821|1
1652701770000|2022-05-16 11:49:30|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1652701790000|2022-05-16 11:49:50|2828|2822|2828.5|2822.5|2828.5|2822.5|2828|2822|2
1652701800000|2022-05-16 11:50:00|2828.3|2822.3|2829.3|2823.3|2829.3|2823.3|2828.3|2822.3|5
1652701820000|2022-05-16 11:50:20|2829|2823|2830.5|2824.5|2830.5|2824.5|2829|2823|4
1652701850000|2022-05-16 11:50:50|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652701860000|2022-05-16 11:51:00|2831.8|2825.8|2832.3|2826.3|2832.5|2826.5|2831.3|2825.3|5
1652701870000|2022-05-16 11:51:10|2831.8|2825.8|2831|2825|2831.8|2825.8|2830.8|2824.8|4
1652701890000|2022-05-16 11:51:30|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652701900000|2022-05-16 11:51:40|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652701910000|2022-05-16 11:51:50|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.3|2823.3|3
1652701920000|2022-05-16 11:52:00|2829.3|2823.3|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|3
1652701930000|2022-05-16 11:52:10|2828.5|2822.5|2827.5|2821.5|2828.8|2822.8|2827.5|2821.5|7
1652701940000|2022-05-16 11:52:20|2827.8|2821.8|2828.3|2822.3|2828.3|2822.3|2827.8|2821.8|3
1652701950000|2022-05-16 11:52:30|2828.5|2822.5|2828|2822|2828.5|2822.5|2828|2822|3
1652701980000|2022-05-16 11:53:00|2828.3|2822.3|2828|2822|2828.5|2822.5|2828|2822|4
1652702030000|2022-05-16 11:53:50|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652702050000|2022-05-16 11:54:10|2828|2822|2829|2823|2829|2823|2828|2822|5
1652702060000|2022-05-16 11:54:20|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829|2823|3
1652702070000|2022-05-16 11:54:30|2829.5|2823.5|2830.3|2824.3|2830.3|2824.3|2829.5|2823.5|2
1652702080000|2022-05-16 11:54:40|2830|2824|2830.3|2824.3|2830.5|2824.5|2830|2824|4
1652702090000|2022-05-16 11:54:50|2830|2824|2829.3|2823.3|2830|2824|2829.3|2823.3|6
1652702100000|2022-05-16 11:55:00|2829.5|2823.5|2830|2824|2830|2824|2829.3|2823.3|6
1652702110000|2022-05-16 11:55:10|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652702120000|2022-05-16 11:55:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652702140000|2022-05-16 11:55:40|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830|2824|5
1652702150000|2022-05-16 11:55:50|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|4
1652702160000|2022-05-16 11:56:00|2830|2824|2830.5|2824.5|2830.5|2824.5|2830|2824|2
1652702170000|2022-05-16 11:56:10|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|2
1652702180000|2022-05-16 11:56:20|2830|2824|2829|2823|2830|2824|2829|2823|6
1652702200000|2022-05-16 11:56:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652702210000|2022-05-16 11:56:50|2829|2823|2826.8|2820.8|2829|2823|2826.8|2820.8|7
1652702220000|2022-05-16 11:57:00|2826.5|2820.5|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|3
1652702230000|2022-05-16 11:57:10|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1652702240000|2022-05-16 11:57:20|2825.5|2819.5|2826.5|2820.5|2826.8|2820.8|2825.5|2819.5|5
1652702250000|2022-05-16 11:57:30|2826|2820|2826|2820|2826.3|2820.3|2826|2820|5
1652702260000|2022-05-16 11:57:40|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|2
1652702280000|2022-05-16 11:58:00|2825.8|2819.8|2826.5|2820.5|2826.5|2820.5|2825.8|2819.8|4
1652702290000|2022-05-16 11:58:10|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1652702300000|2022-05-16 11:58:20|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1652702310000|2022-05-16 11:58:30|2826|2820|2826|2820|2826|2820|2826|2820|1
1652702330000|2022-05-16 11:58:50|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|2
1652702340000|2022-05-16 11:59:00|2824.8|2818.8|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|3
1652702350000|2022-05-16 11:59:10|2824|2818|2823|2817|2824|2818|2823|2817|6
1652702360000|2022-05-16 11:59:20|2822.8|2816.8|2823|2817|2823.5|2817.5|2822.8|2816.8|4
1652702370000|2022-05-16 11:59:30|2823.3|2817.3|2823|2817|2823.3|2817.3|2822.8|2816.8|4
1652702380000|2022-05-16 11:59:40|2823.3|2817.3|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|4
1652702390000|2022-05-16 11:59:50|2824|2818|2823.8|2817.8|2824.3|2818.3|2823.5|2817.5|4
1652702400000|2022-05-16 12:00:00|2824|2818|2822.3|2816.3|2824|2818|2821.8|2815.8|5
1652702410000|2022-05-16 12:00:10|2822|2816|2823.3|2817.3|2823.3|2817.3|2822|2816|5
1652702430000|2022-05-16 12:00:30|2823|2817|2824|2818|2824|2818|2823|2817|7
1652702440000|2022-05-16 12:00:40|2824.3|2818.3|2823.3|2817.3|2824.3|2818.3|2823.3|2817.3|3
1652702450000|2022-05-16 12:00:50|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1652702460000|2022-05-16 12:01:00|2822.5|2816.5|2822.3|2816.3|2823|2817|2822|2816|8
1652702470000|2022-05-16 12:01:10|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822|2816|6
1652702480000|2022-05-16 12:01:20|2823|2817|2823.5|2817.5|2823.5|2817.5|2823|2817|2
1652702490000|2022-05-16 12:01:30|2823.8|2817.8|2824|2818|2824.3|2818.3|2823.8|2817.8|4
1652702500000|2022-05-16 12:01:40|2823.8|2817.8|2824.5|2818.5|2824.5|2818.5|2823.8|2817.8|3
1652702510000|2022-05-16 12:01:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825|2819|3
1652702520000|2022-05-16 12:02:00|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652702540000|2022-05-16 12:02:20|2825.3|2819.3|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|2
1652702550000|2022-05-16 12:02:30|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1652702560000|2022-05-16 12:02:40|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1652702580000|2022-05-16 12:03:00|2823.8|2817.8|2824.3|2818.3|2824.5|2818.5|2823.8|2817.8|3
1652702590000|2022-05-16 12:03:10|2824|2818|2824|2818|2824|2818|2824|2818|1
1652702620000|2022-05-16 12:03:40|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652702630000|2022-05-16 12:03:50|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1652702640000|2022-05-16 12:04:00|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1652702650000|2022-05-16 12:04:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652702660000|2022-05-16 12:04:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652702670000|2022-05-16 12:04:30|2825|2819|2824.8|2818.8|2825|2819|2824.5|2818.5|4
1652702680000|2022-05-16 12:04:40|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|3
1652702740000|2022-05-16 12:05:40|2824|2818|2824|2818|2824.3|2818.3|2823.8|2817.8|4
1652702750000|2022-05-16 12:05:50|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652702760000|2022-05-16 12:06:00|2823.5|2817.5|2824.5|2818.5|2824.8|2818.8|2823.5|2817.5|4
1652702780000|2022-05-16 12:06:20|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1652702800000|2022-05-16 12:06:40|2824.8|2818.8|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|3
1652702820000|2022-05-16 12:07:00|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1652702830000|2022-05-16 12:07:10|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1652702840000|2022-05-16 12:07:20|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1652702880000|2022-05-16 12:08:00|2823.8|2817.8|2822.3|2816.3|2824|2818|2822.3|2816.3|4
1652702890000|2022-05-16 12:08:10|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1652702920000|2022-05-16 12:08:40|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1652702930000|2022-05-16 12:08:50|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1652702940000|2022-05-16 12:09:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1652702960000|2022-05-16 12:09:20|2822.8|2816.8|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|4
1652702980000|2022-05-16 12:09:40|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1652702990000|2022-05-16 12:09:50|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1652703000000|2022-05-16 12:10:00|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1652703010000|2022-05-16 12:10:10|2822.8|2816.8|2823.3|2817.3|2823.5|2817.5|2822.8|2816.8|3
1652703020000|2022-05-16 12:10:20|2824.3|2818.3|2823.8|2817.8|2824.5|2818.5|2823.5|2817.5|5
1652703100000|2022-05-16 12:11:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1652703110000|2022-05-16 12:11:50|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|2
1652703120000|2022-05-16 12:12:00|2824|2818|2824|2818|2824|2818|2824|2818|1
1652703130000|2022-05-16 12:12:10|2824.8|2818.8|2825.5|2819.5|2825.5|2819.5|2824.8|2818.8|3
1652703140000|2022-05-16 12:12:20|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1652703180000|2022-05-16 12:13:00|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1652703190000|2022-05-16 12:13:10|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652703200000|2022-05-16 12:13:20|2825|2819|2825|2819|2825|2819|2825|2819|1
1652703240000|2022-05-16 12:14:00|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652703260000|2022-05-16 12:14:20|2825|2819|2825|2819|2825|2819|2825|2819|1
1652703280000|2022-05-16 12:14:40|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|4
1652703340000|2022-05-16 12:15:40|2825.3|2819.3|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|5
1652703350000|2022-05-16 12:15:50|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1652703370000|2022-05-16 12:16:10|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1652703390000|2022-05-16 12:16:30|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1652703440000|2022-05-16 12:17:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652703460000|2022-05-16 12:17:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1652703480000|2022-05-16 12:18:00|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652703490000|2022-05-16 12:18:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652703510000|2022-05-16 12:18:30|2824|2818|2824|2818|2824|2818|2824|2818|1
1652703520000|2022-05-16 12:18:40|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1652703550000|2022-05-16 12:19:10|2824|2818|2824.5|2818.5|2824.5|2818.5|2824|2818|2
1652703560000|2022-05-16 12:19:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652703570000|2022-05-16 12:19:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652703630000|2022-05-16 12:20:30|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1652703640000|2022-05-16 12:20:40|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652703650000|2022-05-16 12:20:50|2827|2821|2825.5|2819.5|2827|2821|2825.5|2819.5|5
1652703660000|2022-05-16 12:21:00|2825.8|2819.8|2826.5|2820.5|2826.5|2820.5|2825.8|2819.8|3
1652703670000|2022-05-16 12:21:10|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1652703680000|2022-05-16 12:21:20|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652703690000|2022-05-16 12:21:30|2826.3|2820.3|2826.5|2820.5|2826.8|2820.8|2826.3|2820.3|5
1652703710000|2022-05-16 12:21:50|2827|2821|2826.5|2820.5|2827|2821|2826.5|2820.5|2
1652703720000|2022-05-16 12:22:00|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1652703750000|2022-05-16 12:22:30|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1652703760000|2022-05-16 12:22:40|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1652703820000|2022-05-16 12:23:40|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652703870000|2022-05-16 12:24:30|2827.8|2821.8|2830.3|2824.3|2830.3|2824.3|2827.8|2821.8|2
1652703880000|2022-05-16 12:24:40|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|2
1652703890000|2022-05-16 12:24:50|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|3
1652703940000|2022-05-16 12:25:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1652703960000|2022-05-16 12:26:00|2830.8|2824.8|2829.5|2823.5|2830.8|2824.8|2829.5|2823.5|2
1652703990000|2022-05-16 12:26:30|2829|2823|2829.3|2823.3|2829.5|2823.5|2829|2823|5
1652704000000|2022-05-16 12:26:40|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1652704010000|2022-05-16 12:26:50|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|4
1652704020000|2022-05-16 12:27:00|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1652704030000|2022-05-16 12:27:10|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652704040000|2022-05-16 12:27:20|2829|2823|2829|2823|2829|2823|2829|2823|1
1652704060000|2022-05-16 12:27:40|2828.8|2822.8|2828.3|2822.3|2829|2823|2828.3|2822.3|6
1652704070000|2022-05-16 12:27:50|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1652704090000|2022-05-16 12:28:10|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1652704120000|2022-05-16 12:28:40|2828.5|2822.5|2828|2822|2828.5|2822.5|2827.8|2821.8|3
1652704170000|2022-05-16 12:29:30|2827.8|2821.8|2828|2822|2828|2822|2827.8|2821.8|2
1652704190000|2022-05-16 12:29:50|2827.8|2821.8|2826.3|2820.3|2827.8|2821.8|2826.3|2820.3|2
1652704200000|2022-05-16 12:30:00|2826|2820|2826.3|2820.3|2826.5|2820.5|2826|2820|4
1652704240000|2022-05-16 12:30:40|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1652704270000|2022-05-16 12:31:10|2826|2820|2828|2822|2828|2822|2826|2820|5
1652704290000|2022-05-16 12:31:30|2827.8|2821.8|2828|2822|2828|2822|2827.8|2821.8|2
1652704300000|2022-05-16 12:31:40|2828.5|2822.5|2827.8|2821.8|2828.5|2822.5|2827.8|2821.8|2
1652704310000|2022-05-16 12:31:50|2828|2822|2828|2822|2828|2822|2828|2822|1
1652704320000|2022-05-16 12:32:00|2828.3|2822.3|2827.3|2821.3|2828.8|2822.8|2827|2821|9
1652704330000|2022-05-16 12:32:10|2827.5|2821.5|2828.3|2822.3|2828.3|2822.3|2827.5|2821.5|2
1652704380000|2022-05-16 12:33:00|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1652704390000|2022-05-16 12:33:10|2829|2823|2829|2823|2829|2823|2829|2823|1
1652704400000|2022-05-16 12:33:20|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1652704410000|2022-05-16 12:33:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652704430000|2022-05-16 12:33:50|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1652704460000|2022-05-16 12:34:20|2829|2823|2828.5|2822.5|2829|2823|2827.8|2821.8|8
1652704470000|2022-05-16 12:34:30|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652704490000|2022-05-16 12:34:50|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2826.8|2820.8|4
1652704500000|2022-05-16 12:35:00|2827|2821|2826.8|2820.8|2827.3|2821.3|2826.5|2820.5|5
1652704520000|2022-05-16 12:35:20|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.3|2820.3|6
1652704540000|2022-05-16 12:35:40|2827|2821|2826.8|2820.8|2827|2821|2826.3|2820.3|4
1652704550000|2022-05-16 12:35:50|2826.5|2820.5|2826|2820|2826.8|2820.8|2826|2820|3
1652704570000|2022-05-16 12:36:10|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1652704580000|2022-05-16 12:36:20|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|3
1652704590000|2022-05-16 12:36:30|2825.8|2819.8|2826.5|2820.5|2826.5|2820.5|2825.8|2819.8|2
1652704610000|2022-05-16 12:36:50|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1652704630000|2022-05-16 12:37:10|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1652704650000|2022-05-16 12:37:30|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1652704710000|2022-05-16 12:38:30|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652704740000|2022-05-16 12:39:00|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1652704830000|2022-05-16 12:40:30|2827.5|2821.5|2829.8|2823.8|2829.8|2823.8|2827.5|2821.5|3
1652704840000|2022-05-16 12:40:40|2830|2824|2830.5|2824.5|2831.3|2825.3|2829.8|2823.8|9
1652704860000|2022-05-16 12:41:00|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652704870000|2022-05-16 12:41:10|2829.8|2823.8|2831|2825|2831|2825|2829.8|2823.8|4
1652704900000|2022-05-16 12:41:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652704920000|2022-05-16 12:42:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652704990000|2022-05-16 12:43:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652705000000|2022-05-16 12:43:20|2830.3|2824.3|2831|2825|2831|2825|2830.3|2824.3|3
1652705020000|2022-05-16 12:43:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652705050000|2022-05-16 12:44:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652705080000|2022-05-16 12:44:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1652705120000|2022-05-16 12:45:20|2830|2824|2829|2823|2830|2824|2829|2823|2
1652705130000|2022-05-16 12:45:30|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652705140000|2022-05-16 12:45:40|2829|2823|2829.5|2823.5|2829.5|2823.5|2829|2823|3
1652705150000|2022-05-16 12:45:50|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652705210000|2022-05-16 12:46:50|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1652705250000|2022-05-16 12:47:30|2829|2823|2829|2823|2829|2823|2829|2823|1
1652705260000|2022-05-16 12:47:40|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1652705270000|2022-05-16 12:47:50|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652705380000|2022-05-16 12:49:40|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1652705400000|2022-05-16 12:50:00|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|2
1652705410000|2022-05-16 12:50:10|2828.5|2822.5|2828|2822|2828.5|2822.5|2828|2822|2
1652705490000|2022-05-16 12:51:30|2827.8|2821.8|2827.3|2821.3|2828.8|2822.8|2827|2821|5
1652705500000|2022-05-16 12:51:40|2827.8|2821.8|2828.5|2822.5|2828.5|2822.5|2827.8|2821.8|5
1652705520000|2022-05-16 12:52:00|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652705570000|2022-05-16 12:52:50|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652705590000|2022-05-16 12:53:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652705600000|2022-05-16 12:53:20|2828.5|2822.5|2828.8|2822.8|2829|2823|2828.5|2822.5|3
1652705630000|2022-05-16 12:53:50|2829|2823|2829|2823|2829|2823|2829|2823|1
1652705640000|2022-05-16 12:54:00|2829.3|2823.3|2830|2824|2830|2824|2829.3|2823.3|2
1652705650000|2022-05-16 12:54:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652705680000|2022-05-16 12:54:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652705700000|2022-05-16 12:55:00|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1652705720000|2022-05-16 12:55:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652705730000|2022-05-16 12:55:30|2830|2824|2830|2824|2830.8|2824.8|2830|2824|4
1652705740000|2022-05-16 12:55:40|2830.5|2824.5|2829.5|2823.5|2831.3|2825.3|2829.5|2823.5|8
1652705750000|2022-05-16 12:55:50|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829|2823|3
1652705760000|2022-05-16 12:56:00|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|2
1652705770000|2022-05-16 12:56:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652705780000|2022-05-16 12:56:20|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|6
1652705790000|2022-05-16 12:56:30|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652705800000|2022-05-16 12:56:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652705810000|2022-05-16 12:56:50|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1652705820000|2022-05-16 12:57:00|2829.5|2823.5|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|7
1652705830000|2022-05-16 12:57:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652705850000|2022-05-16 12:57:30|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652705880000|2022-05-16 12:58:00|2829.3|2823.3|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|4
1652705890000|2022-05-16 12:58:10|2830|2824|2830.3|2824.3|2830.5|2824.5|2830|2824|3
1652705910000|2022-05-16 12:58:30|2829.8|2823.8|2829|2823|2829.8|2823.8|2829|2823|4
1652705940000|2022-05-16 12:59:00|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1652705960000|2022-05-16 12:59:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652705980000|2022-05-16 12:59:40|2830|2824|2829.8|2823.8|2830|2824|2829.3|2823.3|4
1652706000000|2022-05-16 13:00:00|2830|2824|2830.8|2824.8|2831|2825|2829.5|2823.5|8
1652706010000|2022-05-16 13:00:10|2831|2825|2830.5|2824.5|2832|2826|2830.5|2824.5|8
1652706020000|2022-05-16 13:00:20|2830.3|2824.3|2831.3|2825.3|2831.3|2825.3|2830.3|2824.3|7
1652706030000|2022-05-16 13:00:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|5
1652706040000|2022-05-16 13:00:40|2831|2825|2832|2826|2832.8|2826.8|2831|2825|11
1652706050000|2022-05-16 13:00:50|2831.8|2825.8|2832.8|2826.8|2832.8|2826.8|2830.8|2824.8|10
1652706060000|2022-05-16 13:01:00|2833.5|2827.5|2839.4|2833.4|2839.4|2833.4|2833.5|2827.5|19
1652706070000|2022-05-16 13:01:10|2838.6|2832.6|2838.1|2832.1|2839.4|2833.4|2837.6|2831.6|7
1652706080000|2022-05-16 13:01:20|2837.9|2831.9|2835.1|2829.1|2837.9|2831.9|2835.1|2829.1|9
1652706090000|2022-05-16 13:01:30|2836.9|2830.9|2838.1|2832.1|2838.1|2832.1|2836.9|2830.9|5
1652706100000|2022-05-16 13:01:40|2838.4|2832.4|2836.6|2830.6|2838.6|2832.6|2836.4|2830.4|9
1652706110000|2022-05-16 13:01:50|2836.4|2830.4|2836.6|2830.6|2836.9|2830.9|2836.4|2830.4|4
1652706120000|2022-05-16 13:02:00|2836.9|2830.9|2836.5|2830.5|2836.9|2830.9|2836.3|2830.3|8
1652706130000|2022-05-16 13:02:10|2836.8|2830.8|2836.3|2830.3|2837.4|2831.4|2836.1|2830.1|8
1652706140000|2022-05-16 13:02:20|2836.4|2830.4|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|5
1652706150000|2022-05-16 13:02:30|2836.4|2830.4|2835.4|2829.4|2836.4|2830.4|2835.3|2829.3|6
1652706160000|2022-05-16 13:02:40|2835.9|2829.9|2837.5|2831.5|2837.5|2831.5|2835.9|2829.9|7
1652706170000|2022-05-16 13:02:50|2837.3|2831.3|2836.5|2830.5|2837.4|2831.4|2836.5|2830.5|6
1652706190000|2022-05-16 13:03:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652706200000|2022-05-16 13:03:20|2836|2830|2834.8|2828.8|2836|2830|2834.8|2828.8|2
1652706210000|2022-05-16 13:03:30|2834.5|2828.5|2834.8|2828.8|2835|2829|2834.5|2828.5|3
1652706220000|2022-05-16 13:03:40|2835|2829|2835|2829|2836.8|2830.8|2835|2829|7
1652706230000|2022-05-16 13:03:50|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652706280000|2022-05-16 13:04:40|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.8|2827.8|2
1652706290000|2022-05-16 13:04:50|2834|2828|2835|2829|2835.5|2829.5|2834|2828|5
1652706300000|2022-05-16 13:05:00|2834.8|2828.8|2834.3|2828.3|2835|2829|2834.3|2828.3|4
1652706310000|2022-05-16 13:05:10|2834|2828|2832|2826|2834|2828|2831.8|2825.8|6
1652706330000|2022-05-16 13:05:30|2831.8|2825.8|2830.5|2824.5|2831.8|2825.8|2830.5|2824.5|4
1652706340000|2022-05-16 13:05:40|2830.3|2824.3|2832.5|2826.5|2832.5|2826.5|2830|2824|5
1652706350000|2022-05-16 13:05:50|2832.3|2826.3|2831|2825|2832.3|2826.3|2831|2825|5
1652706370000|2022-05-16 13:06:10|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652706380000|2022-05-16 13:06:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652706390000|2022-05-16 13:06:30|2830.5|2824.5|2830|2824|2830.5|2824.5|2830|2824|2
1652706400000|2022-05-16 13:06:40|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652706420000|2022-05-16 13:07:00|2830|2824|2832.5|2826.5|2832.5|2826.5|2830|2824|7
1652706430000|2022-05-16 13:07:10|2832.8|2826.8|2832.8|2826.8|2833|2827|2832.8|2826.8|3
1652706440000|2022-05-16 13:07:20|2833|2827|2834.5|2828.5|2834.5|2828.5|2833|2827|4
1652706450000|2022-05-16 13:07:30|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1652706460000|2022-05-16 13:07:40|2834.8|2828.8|2835|2829|2835.3|2829.3|2834.5|2828.5|5
1652706480000|2022-05-16 13:08:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652706510000|2022-05-16 13:08:30|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1652706520000|2022-05-16 13:08:40|2834.5|2828.5|2834.3|2828.3|2835|2829|2834.3|2828.3|3
1652706530000|2022-05-16 13:08:50|2834|2828|2834|2828|2834|2828|2834|2828|1
1652706540000|2022-05-16 13:09:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652706550000|2022-05-16 13:09:10|2834.5|2828.5|2835|2829|2835|2829|2834.5|2828.5|2
1652706570000|2022-05-16 13:09:30|2834.8|2828.8|2834|2828|2834.8|2828.8|2834|2828|3
1652706580000|2022-05-16 13:09:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652706590000|2022-05-16 13:09:50|2834.3|2828.3|2836.3|2830.3|2837|2831|2832.8|2826.8|6
1652706600000|2022-05-16 13:10:00|2836.5|2830.5|2837|2831|2837.3|2831.3|2836.5|2830.5|5
1652706610000|2022-05-16 13:10:10|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.5|2830.5|5
1652706630000|2022-05-16 13:10:30|2837|2831|2837|2831|2837|2831|2837|2831|1
1652706640000|2022-05-16 13:10:40|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652706650000|2022-05-16 13:10:50|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|4
1652706660000|2022-05-16 13:11:00|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652706670000|2022-05-16 13:11:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652706700000|2022-05-16 13:11:40|2835.3|2829.3|2835.3|2829.3|2835.5|2829.5|2834.8|2828.8|6
1652706720000|2022-05-16 13:12:00|2835.5|2829.5|2836|2830|2836|2830|2835.5|2829.5|2
1652706730000|2022-05-16 13:12:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652706740000|2022-05-16 13:12:20|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|2
1652706750000|2022-05-16 13:12:30|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|4
1652706760000|2022-05-16 13:12:40|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2833.5|2827.5|4
1652706770000|2022-05-16 13:12:50|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652706780000|2022-05-16 13:13:00|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833|2827|5
1652706790000|2022-05-16 13:13:10|2833.5|2827.5|2834.5|2828.5|2834.5|2828.5|2833.5|2827.5|2
1652706800000|2022-05-16 13:13:20|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652706810000|2022-05-16 13:13:30|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|5
1652706820000|2022-05-16 13:13:40|2836.5|2830.5|2835.5|2829.5|2836.5|2830.5|2835.5|2829.5|3
1652706840000|2022-05-16 13:14:00|2835.3|2829.3|2834.5|2828.5|2835.3|2829.3|2834.3|2828.3|4
1652706850000|2022-05-16 13:14:10|2834.3|2828.3|2835.3|2829.3|2835.3|2829.3|2834.3|2828.3|3
1652706860000|2022-05-16 13:14:20|2835|2829|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|4
1652706870000|2022-05-16 13:14:30|2834.5|2828.5|2834.8|2828.8|2835|2829|2834.5|2828.5|4
1652706880000|2022-05-16 13:14:40|2834.5|2828.5|2834|2828|2834.5|2828.5|2834|2828|3
1652706890000|2022-05-16 13:14:50|2833.8|2827.8|2833.8|2827.8|2834|2828|2833.8|2827.8|3
1652706900000|2022-05-16 13:15:00|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833|2827|6
1652706940000|2022-05-16 13:15:40|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1652706950000|2022-05-16 13:15:50|2832.5|2826.5|2831.3|2825.3|2832.5|2826.5|2831.3|2825.3|2
1652706960000|2022-05-16 13:16:00|2831|2825|2830|2824|2831|2825|2830|2824|4
1652706970000|2022-05-16 13:16:10|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|4
1652706980000|2022-05-16 13:16:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652707010000|2022-05-16 13:16:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1652707020000|2022-05-16 13:17:00|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|2
1652707030000|2022-05-16 13:17:10|2829|2823|2829.5|2823.5|2829.5|2823.5|2829|2823|2
1652707050000|2022-05-16 13:17:30|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1652707090000|2022-05-16 13:18:10|2828.8|2822.8|2828|2822|2828.8|2822.8|2828|2822|3
1652707120000|2022-05-16 13:18:40|2827.8|2821.8|2828.3|2822.3|2828.5|2822.5|2827.5|2821.5|7
1652707130000|2022-05-16 13:18:50|2828.5|2822.5|2829.8|2823.8|2829.8|2823.8|2828.5|2822.5|2
1652707140000|2022-05-16 13:19:00|2828.8|2822.8|2829|2823|2829.3|2823.3|2828.3|2822.3|9
1652707150000|2022-05-16 13:19:10|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1652707160000|2022-05-16 13:19:20|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1652707170000|2022-05-16 13:19:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829|2823|5
1652707180000|2022-05-16 13:19:40|2829|2823|2829|2823|2829|2823|2829|2823|1
1652707190000|2022-05-16 13:19:50|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|4
1652707200000|2022-05-16 13:20:00|2828.5|2822.5|2829|2823|2829.5|2823.5|2828.5|2822.5|13
1652707210000|2022-05-16 13:20:10|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|4
1652707220000|2022-05-16 13:20:20|2829.3|2823.3|2828.3|2822.3|2829.3|2823.3|2828.3|2822.3|4
1652707230000|2022-05-16 13:20:30|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|2
1652707240000|2022-05-16 13:20:40|2828.5|2822.5|2828.5|2822.5|2828.8|2822.8|2827.8|2821.8|5
1652707250000|2022-05-16 13:20:50|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1652707270000|2022-05-16 13:21:10|2828.8|2822.8|2829.8|2823.8|2829.8|2823.8|2828.8|2822.8|5
1652707280000|2022-05-16 13:21:20|2829.5|2823.5|2828.8|2822.8|2829.5|2823.5|2828.8|2822.8|3
1652707290000|2022-05-16 13:21:30|2828.5|2822.5|2827.5|2821.5|2828.5|2822.5|2827.5|2821.5|4
1652707300000|2022-05-16 13:21:40|2827.3|2821.3|2826.3|2820.3|2827.3|2821.3|2826.3|2820.3|4
1652707310000|2022-05-16 13:21:50|2826|2820|2825.3|2819.3|2826|2820|2825.3|2819.3|3
1652707320000|2022-05-16 13:22:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652707360000|2022-05-16 13:22:40|2825.5|2819.5|2824.5|2818.5|2825.5|2819.5|2824.5|2818.5|3
1652707370000|2022-05-16 13:22:50|2824.8|2818.8|2825.3|2819.3|2825.5|2819.5|2824.8|2818.8|4
1652707380000|2022-05-16 13:23:00|2826.5|2820.5|2827|2821|2827|2821|2826.5|2820.5|2
1652707420000|2022-05-16 13:23:40|2828|2822|2827.3|2821.3|2828|2822|2827|2821|5
1652707430000|2022-05-16 13:23:50|2827.5|2821.5|2828.8|2822.8|2828.8|2822.8|2827.5|2821.5|2
1652707440000|2022-05-16 13:24:00|2829|2823|2828.5|2822.5|2829.3|2823.3|2828.5|2822.5|4
1652707450000|2022-05-16 13:24:10|2828.3|2822.3|2827|2821|2828.3|2822.3|2827|2821|3
1652707460000|2022-05-16 13:24:20|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1652707480000|2022-05-16 13:24:40|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1652707500000|2022-05-16 13:25:00|2827|2821|2828|2822|2828|2822|2827|2821|3
1652707520000|2022-05-16 13:25:20|2829|2823|2828.3|2822.3|2829|2823|2828.3|2822.3|3
1652707540000|2022-05-16 13:25:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652707550000|2022-05-16 13:25:50|2829|2823|2828.5|2822.5|2829|2823|2828.5|2822.5|2
1652707560000|2022-05-16 13:26:00|2829.5|2823.5|2828.5|2822.5|2829.5|2823.5|2828.5|2822.5|3
1652707580000|2022-05-16 13:26:20|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1652707590000|2022-05-16 13:26:30|2829.8|2823.8|2829.5|2823.5|2830|2824|2829.5|2823.5|4
1652707610000|2022-05-16 13:26:50|2829.3|2823.3|2829|2823|2829.3|2823.3|2828.8|2822.8|4
1652707620000|2022-05-16 13:27:00|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1652707650000|2022-05-16 13:27:30|2829.5|2823.5|2828.3|2822.3|2829.5|2823.5|2828.3|2822.3|3
1652707660000|2022-05-16 13:27:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652707670000|2022-05-16 13:27:50|2827.8|2821.8|2826.5|2820.5|2827.8|2821.8|2826.5|2820.5|2
1652707680000|2022-05-16 13:28:00|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1652707690000|2022-05-16 13:28:10|2826.3|2820.3|2827.3|2821.3|2827.3|2821.3|2826.3|2820.3|2
1652707700000|2022-05-16 13:28:20|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1652707710000|2022-05-16 13:28:30|2827|2821|2827|2821|2827|2821|2827|2821|1
1652707720000|2022-05-16 13:28:40|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827|2821|4
1652707730000|2022-05-16 13:28:50|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652707750000|2022-05-16 13:29:10|2827|2821|2826.3|2820.3|2827.3|2821.3|2826.3|2820.3|4
1652707760000|2022-05-16 13:29:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1652707770000|2022-05-16 13:29:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1652707780000|2022-05-16 13:29:40|2826.5|2820.5|2826.5|2820.5|2827|2821|2826.5|2820.5|3
1652707800000|2022-05-16 13:30:00|2826.3|2820.3|2825.5|2819.5|2826.3|2820.3|2825.3|2819.3|10
1652707820000|2022-05-16 13:30:20|2825|2819|2824|2818|2825|2819|2824|2818|3
1652707840000|2022-05-16 13:30:40|2824.5|2818.5|2823.8|2817.8|2824.5|2818.5|2823.8|2817.8|3
1652707850000|2022-05-16 13:30:50|2824.3|2818.3|2824.5|2818.5|2824.8|2818.8|2824.3|2818.3|3
1652707860000|2022-05-16 13:31:00|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652707910000|2022-05-16 13:31:50|2824|2818|2822.8|2816.8|2824|2818|2822.8|2816.8|2
1652707930000|2022-05-16 13:32:10|2822.5|2816.5|2822|2816|2822.8|2816.8|2822|2816|5
1652707940000|2022-05-16 13:32:20|2822.3|2816.3|2824|2818|2824.5|2818.5|2822.3|2816.3|6
1652707950000|2022-05-16 13:32:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652707960000|2022-05-16 13:32:40|2823.5|2817.5|2825|2819|2825|2819|2823.5|2817.5|4
1652707970000|2022-05-16 13:32:50|2826|2820|2825.3|2819.3|2826|2820|2825.3|2819.3|3
1652707980000|2022-05-16 13:33:00|2824.8|2818.8|2821.8|2815.8|2824.8|2818.8|2821.8|2815.8|7
1652707990000|2022-05-16 13:33:10|2822|2816|2822|2816|2822.5|2816.5|2822|2816|5
1652708020000|2022-05-16 13:33:40|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1652708040000|2022-05-16 13:34:00|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1652708050000|2022-05-16 13:34:10|2821.5|2815.5|2820.8|2814.8|2821.5|2815.5|2820.8|2814.8|4
1652708060000|2022-05-16 13:34:20|2821|2815|2822.5|2816.5|2823|2817|2821|2815|6
1652708070000|2022-05-16 13:34:30|2822.3|2816.3|2822|2816|2822.5|2816.5|2822|2816|4
1652708080000|2022-05-16 13:34:40|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1652708090000|2022-05-16 13:34:50|2822.3|2816.3|2823.5|2817.5|2823.5|2817.5|2822.3|2816.3|2
1652708100000|2022-05-16 13:35:00|2823.8|2817.8|2824.5|2818.5|2824.5|2818.5|2823.8|2817.8|2
1652708110000|2022-05-16 13:35:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824|2818|5
1652708120000|2022-05-16 13:35:20|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652708130000|2022-05-16 13:35:30|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|3
1652708140000|2022-05-16 13:35:40|2823.5|2817.5|2823|2817|2823.5|2817.5|2823|2817|3
1652708150000|2022-05-16 13:35:50|2822.5|2816.5|2823|2817|2823|2817|2822.5|2816.5|2
1652708160000|2022-05-16 13:36:00|2822.3|2816.3|2823.3|2817.3|2824.3|2818.3|2822.3|2816.3|8
1652708170000|2022-05-16 13:36:10|2823.5|2817.5|2824|2818|2824|2818|2823.5|2817.5|3
1652708180000|2022-05-16 13:36:20|2824.5|2818.5|2826|2820|2826|2820|2824.5|2818.5|8
1652708200000|2022-05-16 13:36:40|2825.8|2819.8|2824|2818|2825.8|2819.8|2823.8|2817.8|7
1652708210000|2022-05-16 13:36:50|2823.8|2817.8|2824.3|2818.3|2824.3|2818.3|2823.8|2817.8|3
1652708220000|2022-05-16 13:37:00|2824.5|2818.5|2825.5|2819.5|2825.5|2819.5|2824.5|2818.5|3
1652708230000|2022-05-16 13:37:10|2825.8|2819.8|2827|2821|2827|2821|2825.8|2819.8|4
1652708250000|2022-05-16 13:37:30|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1652708260000|2022-05-16 13:37:40|2827|2821|2829|2823|2829.3|2823.3|2827|2821|5
1652708270000|2022-05-16 13:37:50|2828.8|2822.8|2827.8|2821.8|2828.8|2822.8|2827.5|2821.5|4
1652708280000|2022-05-16 13:38:00|2827.5|2821.5|2824.5|2818.5|2827.5|2821.5|2824.5|2818.5|7
1652708290000|2022-05-16 13:38:10|2824.8|2818.8|2828.3|2822.3|2828.3|2822.3|2824.8|2818.8|5
1652708300000|2022-05-16 13:38:20|2828|2822|2828|2822|2828|2822|2827.8|2821.8|3
1652708310000|2022-05-16 13:38:30|2828.3|2822.3|2829|2823|2829.3|2823.3|2828.3|2822.3|4
1652708320000|2022-05-16 13:38:40|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1652708330000|2022-05-16 13:38:50|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1652708350000|2022-05-16 13:39:10|2829.3|2823.3|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|3
1652708360000|2022-05-16 13:39:20|2829|2823|2825.8|2819.8|2829.3|2823.3|2825.8|2819.8|9
1652708370000|2022-05-16 13:39:30|2825.5|2819.5|2824.5|2818.5|2825.5|2819.5|2824.5|2818.5|4
1652708380000|2022-05-16 13:39:40|2825.5|2819.5|2827.5|2821.5|2827.5|2821.5|2825.5|2819.5|6
1652708390000|2022-05-16 13:39:50|2827.3|2821.3|2827|2821|2828|2822|2827|2821|9
1652708400000|2022-05-16 13:40:00|2827.3|2821.3|2827.5|2821.5|2828|2822|2827|2821|8
1652708410000|2022-05-16 13:40:10|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1652708420000|2022-05-16 13:40:20|2829|2823|2829.5|2823.5|2829.8|2823.8|2829|2823|4
1652708430000|2022-05-16 13:40:30|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1652708440000|2022-05-16 13:40:40|2828.8|2822.8|2829.3|2823.3|2829.3|2823.3|2828.3|2822.3|5
1652708450000|2022-05-16 13:40:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1652708460000|2022-05-16 13:41:00|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|4
1652708480000|2022-05-16 13:41:20|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652708500000|2022-05-16 13:41:40|2829|2823|2829.5|2823.5|2829.5|2823.5|2829|2823|2
1652708510000|2022-05-16 13:41:50|2829.8|2823.8|2829.5|2823.5|2830.8|2824.8|2829.5|2823.5|4
1652708520000|2022-05-16 13:42:00|2829.3|2823.3|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|5
1652708540000|2022-05-16 13:42:20|2828.5|2822.5|2830|2824|2830|2824|2828.5|2822.5|2
1652708590000|2022-05-16 13:43:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652708600000|2022-05-16 13:43:20|2830|2824|2831|2825|2831|2825|2830|2824|2
1652708610000|2022-05-16 13:43:30|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652708620000|2022-05-16 13:43:40|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652708630000|2022-05-16 13:43:50|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652708640000|2022-05-16 13:44:00|2830.3|2824.3|2829.5|2823.5|2830.5|2824.5|2829.5|2823.5|5
1652708650000|2022-05-16 13:44:10|2829|2823|2828.5|2822.5|2829|2823|2828.5|2822.5|5
1652708660000|2022-05-16 13:44:20|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652708670000|2022-05-16 13:44:30|2828.5|2822.5|2831|2825|2831.5|2825.5|2828.5|2822.5|9
1652708680000|2022-05-16 13:44:40|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652708690000|2022-05-16 13:44:50|2830.8|2824.8|2830.5|2824.5|2831|2825|2830.5|2824.5|6
1652708700000|2022-05-16 13:45:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652708710000|2022-05-16 13:45:10|2830|2824|2829.5|2823.5|2830.3|2824.3|2829.5|2823.5|4
1652708720000|2022-05-16 13:45:20|2829.3|2823.3|2828.3|2822.3|2829.3|2823.3|2828.3|2822.3|3
1652708730000|2022-05-16 13:45:30|2828.5|2822.5|2828.3|2822.3|2828.8|2822.8|2828.3|2822.3|4
1652708740000|2022-05-16 13:45:40|2828.5|2822.5|2824.3|2818.3|2828.5|2822.5|2824.3|2818.3|8
1652708750000|2022-05-16 13:45:50|2824|2818|2824|2818|2824|2818|2824|2818|1
1652708800000|2022-05-16 13:46:40|2823.5|2817.5|2824.3|2818.3|2824.3|2818.3|2823.5|2817.5|3
1652708830000|2022-05-16 13:47:10|2824.5|2818.5|2825|2819|2825|2819|2824.3|2818.3|3
1652708850000|2022-05-16 13:47:30|2825.5|2819.5|2827|2821|2827|2821|2825.5|2819.5|2
1652708870000|2022-05-16 13:47:50|2826.8|2820.8|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|5
1652708880000|2022-05-16 13:48:00|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|4
1652708910000|2022-05-16 13:48:30|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2823.8|2817.8|5
1652708920000|2022-05-16 13:48:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1652708930000|2022-05-16 13:48:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652708940000|2022-05-16 13:49:00|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1652708960000|2022-05-16 13:49:20|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1652708970000|2022-05-16 13:49:30|2825.3|2819.3|2826.3|2820.3|2826.3|2820.3|2825.3|2819.3|3
1652708980000|2022-05-16 13:49:40|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|5
1652708990000|2022-05-16 13:49:50|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1652709000000|2022-05-16 13:50:00|2827|2821|2824.6|2818.6|2827|2821|2824.5|2818.5|9
1652709010000|2022-05-16 13:50:10|2824.4|2818.4|2824.1|2818.1|2824.9|2818.9|2823.5|2817.5|8
1652709020000|2022-05-16 13:50:20|2824|2818|2824|2818|2824|2818|2824|2818|1
1652709040000|2022-05-16 13:50:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652709050000|2022-05-16 13:50:50|2824|2818|2824|2818|2824.5|2818.5|2824|2818|4
1652709060000|2022-05-16 13:51:00|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652709070000|2022-05-16 13:51:10|2825|2819|2826|2820|2826|2820|2825|2819|4
1652709080000|2022-05-16 13:51:20|2825.8|2819.8|2824.8|2818.8|2825.8|2819.8|2824.5|2818.5|8
1652709090000|2022-05-16 13:51:30|2824.5|2818.5|2824|2818|2824.5|2818.5|2824|2818|3
1652709100000|2022-05-16 13:51:40|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|6
1652709110000|2022-05-16 13:51:50|2823.8|2817.8|2824.5|2818.5|2826.8|2820.8|2823.8|2817.8|11
1652709120000|2022-05-16 13:52:00|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652709140000|2022-05-16 13:52:20|2823.8|2817.8|2824|2818|2824.3|2818.3|2823.8|2817.8|4
1652709160000|2022-05-16 13:52:40|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1652709170000|2022-05-16 13:52:50|2823.8|2817.8|2825.5|2819.5|2825.8|2819.8|2823.8|2817.8|4
1652709180000|2022-05-16 13:53:00|2825.3|2819.3|2824|2818|2825.3|2819.3|2824|2818|4
1652709230000|2022-05-16 13:53:50|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|4
1652709240000|2022-05-16 13:54:00|2823.3|2817.3|2820.5|2814.5|2823.3|2817.3|2820.3|2814.3|10
1652709250000|2022-05-16 13:54:10|2820.3|2814.3|2822|2816|2822|2816|2820.3|2814.3|3
1652709260000|2022-05-16 13:54:20|2822.3|2816.3|2824|2818|2824|2818|2822.3|2816.3|4
1652709270000|2022-05-16 13:54:30|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|2
1652709280000|2022-05-16 13:54:40|2823|2817|2822.8|2816.8|2823.8|2817.8|2822.8|2816.8|5
1652709290000|2022-05-16 13:54:50|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1652709300000|2022-05-16 13:55:00|2823|2817|2823.8|2817.8|2823.8|2817.8|2823|2817|3
1652709310000|2022-05-16 13:55:10|2825|2819|2825|2819|2825.3|2819.3|2825|2819|3
1652709320000|2022-05-16 13:55:20|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1652709330000|2022-05-16 13:55:30|2824|2818|2824.3|2818.3|2824.3|2818.3|2823.5|2817.5|7
1652709340000|2022-05-16 13:55:40|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|4
1652709350000|2022-05-16 13:55:50|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|6
1652709360000|2022-05-16 13:56:00|2824.8|2818.8|2827.8|2821.8|2828|2822|2824|2818|14
1652709370000|2022-05-16 13:56:10|2827.5|2821.5|2828.3|2822.3|2828.3|2822.3|2827.5|2821.5|4
1652709380000|2022-05-16 13:56:20|2828.5|2822.5|2829.3|2823.3|2829.3|2823.3|2828.5|2822.5|3
1652709400000|2022-05-16 13:56:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652709410000|2022-05-16 13:56:50|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1652709420000|2022-05-16 13:57:00|2829.3|2823.3|2826.5|2820.5|2829.3|2823.3|2826.5|2820.5|11
1652709430000|2022-05-16 13:57:10|2826|2820|2824.3|2818.3|2826|2820|2824.3|2818.3|9
1652709440000|2022-05-16 13:57:20|2824|2818|2823.5|2817.5|2824|2818|2823.5|2817.5|5
1652709480000|2022-05-16 13:58:00|2823.8|2817.8|2826|2820|2826|2820|2823.8|2817.8|3
1652709500000|2022-05-16 13:58:20|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652709530000|2022-05-16 13:58:50|2825.5|2819.5|2824.3|2818.3|2825.5|2819.5|2824.3|2818.3|4
1652709540000|2022-05-16 13:59:00|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652709560000|2022-05-16 13:59:20|2824.3|2818.3|2823.5|2817.5|2824.3|2818.3|2823.5|2817.5|2
1652709580000|2022-05-16 13:59:40|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|2
1652709590000|2022-05-16 13:59:50|2823.5|2817.5|2823|2817|2823.5|2817.5|2823|2817|2
1652709600000|2022-05-16 14:00:00|2822.8|2816.8|2818.5|2812.5|2822.8|2816.8|2818.5|2812.5|10
1652709610000|2022-05-16 14:00:10|2817.8|2811.8|2820.5|2814.5|2821|2815|2817.8|2811.8|10
1652709630000|2022-05-16 14:00:30|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1652709640000|2022-05-16 14:00:40|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1652709650000|2022-05-16 14:00:50|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1652709660000|2022-05-16 14:01:00|2820.8|2814.8|2819.5|2813.5|2820.8|2814.8|2819.5|2813.5|2
1652709670000|2022-05-16 14:01:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1652709680000|2022-05-16 14:01:20|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1652709720000|2022-05-16 14:02:00|2819.3|2813.3|2817|2811|2819.3|2813.3|2815.8|2809.8|6
1652709730000|2022-05-16 14:02:10|2818|2812|2816|2810|2818|2812|2816|2810|4
1652709740000|2022-05-16 14:02:20|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1652709750000|2022-05-16 14:02:30|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1652709760000|2022-05-16 14:02:40|2815.5|2809.5|2815.8|2809.8|2816|2810|2815.5|2809.5|4
1652709770000|2022-05-16 14:02:50|2815.5|2809.5|2815.5|2809.5|2816|2810|2815.5|2809.5|3
1652709780000|2022-05-16 14:03:00|2815.3|2809.3|2814|2808|2815.3|2809.3|2814|2808|5
1652709790000|2022-05-16 14:03:10|2814.3|2808.3|2815.3|2809.3|2815.3|2809.3|2814.3|2808.3|5
1652709800000|2022-05-16 14:03:20|2815.5|2809.5|2818|2812|2818|2812|2815.5|2809.5|8
1652709810000|2022-05-16 14:03:30|2817.5|2811.5|2816.8|2810.8|2817.5|2811.5|2816.8|2810.8|6
1652709820000|2022-05-16 14:03:40|2816.5|2810.5|2817.5|2811.5|2817.5|2811.5|2816.5|2810.5|3
1652709830000|2022-05-16 14:03:50|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1652709840000|2022-05-16 14:04:00|2817.5|2811.5|2816.3|2810.3|2817.5|2811.5|2816|2810|6
1652709880000|2022-05-16 14:04:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1652709900000|2022-05-16 14:05:00|2816.3|2810.3|2819|2813|2819|2813|2816.3|2810.3|7
1652709910000|2022-05-16 14:05:10|2818.3|2812.3|2816|2810|2818.3|2812.3|2816|2810|11
1652709920000|2022-05-16 14:05:20|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815|2809|5
1652709930000|2022-05-16 14:05:30|2815|2809|2815|2809|2815|2809|2815|2809|1
1652709940000|2022-05-16 14:05:40|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1652709950000|2022-05-16 14:05:50|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1652709960000|2022-05-16 14:06:00|2816.3|2810.3|2817|2811|2817.3|2811.3|2816.3|2810.3|4
1652709970000|2022-05-16 14:06:10|2817.3|2811.3|2819.3|2813.3|2819.3|2813.3|2817.3|2811.3|8
1652709980000|2022-05-16 14:06:20|2819|2813|2818|2812|2819|2813|2817.5|2811.5|7
1652709990000|2022-05-16 14:06:30|2818.3|2812.3|2818.8|2812.8|2819|2813|2818.3|2812.3|3
1652710000000|2022-05-16 14:06:40|2818.5|2812.5|2818|2812|2818.8|2812.8|2818|2812|4
1652710010000|2022-05-16 14:06:50|2819|2813|2819.5|2813.5|2819.5|2813.5|2819|2813|3
1652710020000|2022-05-16 14:07:00|2819.8|2813.8|2821.3|2815.3|2821.3|2815.3|2819.8|2813.8|5
1652710030000|2022-05-16 14:07:10|2821.5|2815.5|2822.3|2816.3|2822.3|2816.3|2821.3|2815.3|6
1652710040000|2022-05-16 14:07:20|2822|2816|2821.3|2815.3|2822|2816|2821.3|2815.3|3
1652710060000|2022-05-16 14:07:40|2821|2815|2819.8|2813.8|2821|2815|2819.8|2813.8|5
1652710080000|2022-05-16 14:08:00|2819.5|2813.5|2817.8|2811.8|2819.5|2813.5|2817.8|2811.8|5
1652710090000|2022-05-16 14:08:10|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|2
1652710100000|2022-05-16 14:08:20|2816.8|2810.8|2817.5|2811.5|2818|2812|2816.8|2810.8|5
1652710110000|2022-05-16 14:08:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1652710130000|2022-05-16 14:08:50|2817.5|2811.5|2816.3|2810.3|2817.5|2811.5|2816.3|2810.3|6
1652710150000|2022-05-16 14:09:10|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1652710160000|2022-05-16 14:09:20|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1652710170000|2022-05-16 14:09:30|2816.3|2810.3|2817.8|2811.8|2817.8|2811.8|2816.3|2810.3|5
1652710180000|2022-05-16 14:09:40|2818.3|2812.3|2818.5|2812.5|2818.5|2812.5|2818.3|2812.3|2
1652710190000|2022-05-16 14:09:50|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1652710210000|2022-05-16 14:10:10|2818|2812|2817.3|2811.3|2818|2812|2817.3|2811.3|6
1652710220000|2022-05-16 14:10:20|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1652710240000|2022-05-16 14:10:40|2817.8|2811.8|2819.9|2813.9|2819.9|2813.9|2817.8|2811.8|2
1652710250000|2022-05-16 14:10:50|2820.4|2814.4|2820|2814|2820.8|2814.8|2820|2814|5
1652710260000|2022-05-16 14:11:00|2820.3|2814.3|2820.3|2814.3|2820.8|2814.8|2820.3|2814.3|5
1652710270000|2022-05-16 14:11:10|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1652710280000|2022-05-16 14:11:20|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1652710300000|2022-05-16 14:11:40|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.3|2815.3|4
1652710320000|2022-05-16 14:12:00|2821.3|2815.3|2819.5|2813.5|2821.3|2815.3|2819.5|2813.5|4
1652710330000|2022-05-16 14:12:10|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1652710350000|2022-05-16 14:12:30|2819.3|2813.3|2820|2814|2820|2814|2819.3|2813.3|4
1652710360000|2022-05-16 14:12:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1652710370000|2022-05-16 14:12:50|2820|2814|2821|2815|2821|2815|2820|2814|2
1652710380000|2022-05-16 14:13:00|2821.3|2815.3|2823.5|2817.5|2823.5|2817.5|2821.3|2815.3|4
1652710390000|2022-05-16 14:13:10|2823.3|2817.3|2822.5|2816.5|2823.5|2817.5|2822.5|2816.5|5
1652710410000|2022-05-16 14:13:30|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1652710420000|2022-05-16 14:13:40|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1652710440000|2022-05-16 14:14:00|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1652710450000|2022-05-16 14:14:10|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|4
1652710460000|2022-05-16 14:14:20|2822.3|2816.3|2825.3|2819.3|2825.8|2819.8|2822.3|2816.3|8
1652710470000|2022-05-16 14:14:30|2825|2819|2826.3|2820.3|2826.5|2820.5|2825|2819|5
1652710480000|2022-05-16 14:14:40|2826|2820|2825.3|2819.3|2826|2820|2824.8|2818.8|6
1652710490000|2022-05-16 14:14:50|2825|2819|2825|2819|2825|2819|2825|2819|1
1652710500000|2022-05-16 14:15:00|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825|2819|3
1652710520000|2022-05-16 14:15:20|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1652710530000|2022-05-16 14:15:30|2824.5|2818.5|2826|2820|2826|2820|2824.5|2818.5|3
1652710540000|2022-05-16 14:15:40|2825.8|2819.8|2823.5|2817.5|2825.8|2819.8|2823.3|2817.3|11
1652710550000|2022-05-16 14:15:50|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1652710560000|2022-05-16 14:16:00|2823.8|2817.8|2822.5|2816.5|2823.8|2817.8|2822.3|2816.3|6
1652710570000|2022-05-16 14:16:10|2822.3|2816.3|2822|2816|2822.3|2816.3|2821.8|2815.8|4
1652710590000|2022-05-16 14:16:30|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1652710600000|2022-05-16 14:16:40|2821.8|2815.8|2822|2816|2822.5|2816.5|2821.8|2815.8|4
1652710620000|2022-05-16 14:17:00|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1652710630000|2022-05-16 14:17:10|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1652710650000|2022-05-16 14:17:30|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1652710660000|2022-05-16 14:17:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1652710680000|2022-05-16 14:18:00|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1652710690000|2022-05-16 14:18:10|2821.3|2815.3|2822|2816|2822|2816|2821.3|2815.3|3
1652710720000|2022-05-16 14:18:40|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2821.8|2815.8|7
1652710730000|2022-05-16 14:18:50|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822|2816|3
1652710740000|2022-05-16 14:19:00|2822.5|2816.5|2824.3|2818.3|2824.3|2818.3|2822.5|2816.5|5
1652710750000|2022-05-16 14:19:10|2824.5|2818.5|2827.3|2821.3|2829.3|2823.3|2824.5|2818.5|7
1652710760000|2022-05-16 14:19:20|2827.5|2821.5|2828.5|2822.5|2828.5|2822.5|2827|2821|4
1652710770000|2022-05-16 14:19:30|2828.8|2822.8|2828.8|2822.8|2830|2824|2828.8|2822.8|8
1652710780000|2022-05-16 14:19:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652710790000|2022-05-16 14:19:50|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652710800000|2022-05-16 14:20:00|2827.8|2821.8|2828.3|2822.3|2828.3|2822.3|2827.8|2821.8|4
1652710830000|2022-05-16 14:20:30|2828.5|2822.5|2829.5|2823.5|2829.5|2823.5|2828.5|2822.5|3
1652710850000|2022-05-16 14:20:50|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2828.5|2822.5|3
1652710870000|2022-05-16 14:21:10|2827.8|2821.8|2824.5|2818.5|2827.8|2821.8|2824.5|2818.5|9
1652710880000|2022-05-16 14:21:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652710890000|2022-05-16 14:21:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652710900000|2022-05-16 14:21:40|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2823.8|2817.8|5
1652710910000|2022-05-16 14:21:50|2825.3|2819.3|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|4
1652710920000|2022-05-16 14:22:00|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|5
1652710940000|2022-05-16 14:22:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652710950000|2022-05-16 14:22:30|2824|2818|2824|2818|2824|2818|2823.8|2817.8|3
1652710970000|2022-05-16 14:22:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652710980000|2022-05-16 14:23:00|2824|2818|2824|2818|2824|2818|2824|2818|1
1652711000000|2022-05-16 14:23:20|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1652711010000|2022-05-16 14:23:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1652711020000|2022-05-16 14:23:40|2824|2818|2824|2818|2824.5|2818.5|2823.5|2817.5|7
1652711030000|2022-05-16 14:23:50|2825.5|2819.5|2826.3|2820.3|2826.3|2820.3|2825.5|2819.5|3
1652711040000|2022-05-16 14:24:00|2826|2820|2825.8|2819.8|2826|2820|2825.5|2819.5|4
1652711060000|2022-05-16 14:24:20|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652711070000|2022-05-16 14:24:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2824.8|2818.8|7
1652711090000|2022-05-16 14:24:50|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652711100000|2022-05-16 14:25:00|2825.8|2819.8|2829.5|2823.5|2829.5|2823.5|2825.8|2819.8|3
1652711120000|2022-05-16 14:25:20|2829|2823|2827.8|2821.8|2829|2823|2827.5|2821.5|6
1652711130000|2022-05-16 14:25:30|2828|2822|2827.3|2821.3|2828|2822|2827.3|2821.3|8
1652711140000|2022-05-16 14:25:40|2827|2821|2827|2821|2827|2821|2826.8|2820.8|3
1652711150000|2022-05-16 14:25:50|2826.8|2820.8|2826|2820|2826.8|2820.8|2826|2820|4
1652711170000|2022-05-16 14:26:10|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1652711190000|2022-05-16 14:26:30|2825.5|2819.5|2826|2820|2826|2820|2825.5|2819.5|2
1652711200000|2022-05-16 14:26:40|2825.8|2819.8|2825|2819|2825.8|2819.8|2824.3|2818.3|6
1652711210000|2022-05-16 14:26:50|2824.8|2818.8|2824.3|2818.3|2825|2819|2824.3|2818.3|3
1652711240000|2022-05-16 14:27:20|2824.8|2818.8|2825.3|2819.3|2825.5|2819.5|2824.8|2818.8|5
1652711260000|2022-05-16 14:27:40|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652711280000|2022-05-16 14:28:00|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1652711320000|2022-05-16 14:28:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1652711340000|2022-05-16 14:29:00|2825|2819|2825|2819|2825|2819|2825|2819|1
1652711360000|2022-05-16 14:29:20|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|4
1652711380000|2022-05-16 14:29:40|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1652711390000|2022-05-16 14:29:50|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1652711400000|2022-05-16 14:30:00|2825|2819|2825|2819|2825|2819|2825|2819|1
1652711410000|2022-05-16 14:30:10|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1652711440000|2022-05-16 14:30:40|2825|2819|2825.5|2819.5|2825.5|2819.5|2825|2819|2
1652711460000|2022-05-16 14:31:00|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1652711470000|2022-05-16 14:31:10|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1652711500000|2022-05-16 14:31:40|2825.8|2819.8|2825|2819|2825.8|2819.8|2825|2819|3
1652711510000|2022-05-16 14:31:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1652711520000|2022-05-16 14:32:00|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1652711530000|2022-05-16 14:32:10|2824.5|2818.5|2825|2819|2825|2819|2824.5|2818.5|5
1652711550000|2022-05-16 14:32:30|2825.8|2819.8|2826.8|2820.8|2826.8|2820.8|2825.8|2819.8|2
1652711560000|2022-05-16 14:32:40|2826.5|2820.5|2829.5|2823.5|2829.5|2823.5|2826.5|2820.5|5
1652711580000|2022-05-16 14:33:00|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652711590000|2022-05-16 14:33:10|2829|2823|2827.5|2821.5|2829|2823|2827.5|2821.5|7
1652711600000|2022-05-16 14:33:20|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1652711610000|2022-05-16 14:33:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1652711620000|2022-05-16 14:33:40|2826.8|2820.8|2830.8|2824.8|2830.8|2824.8|2826.8|2820.8|8
1652711630000|2022-05-16 14:33:50|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652711640000|2022-05-16 14:34:00|2829.5|2823.5|2827.8|2821.8|2829.5|2823.5|2827|2821|7
1652711650000|2022-05-16 14:34:10|2827.5|2821.5|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|5
1652711660000|2022-05-16 14:34:20|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1652711670000|2022-05-16 14:34:30|2827|2821|2827|2821|2827|2821|2827|2821|1
1652711680000|2022-05-16 14:34:40|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1652711710000|2022-05-16 14:35:10|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1652711730000|2022-05-16 14:35:30|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1652711750000|2022-05-16 14:35:50|2827|2821|2827|2821|2827|2821|2827|2821|1
1652711770000|2022-05-16 14:36:10|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1652711780000|2022-05-16 14:36:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1652711790000|2022-05-16 14:36:30|2826.5|2820.5|2827.5|2821.5|2827.5|2821.5|2826.3|2820.3|5
1652711800000|2022-05-16 14:36:40|2827.8|2821.8|2827.8|2821.8|2828.5|2822.5|2827.8|2821.8|5
1652711810000|2022-05-16 14:36:50|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827|2821|5
1652711820000|2022-05-16 14:37:00|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652711830000|2022-05-16 14:37:10|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652711860000|2022-05-16 14:37:40|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1652711870000|2022-05-16 14:37:50|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1652711880000|2022-05-16 14:38:00|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|3
1652711890000|2022-05-16 14:38:10|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|4
1652711900000|2022-05-16 14:38:20|2827|2821|2827|2821|2827|2821|2826.8|2820.8|3
1652711910000|2022-05-16 14:38:30|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1652711920000|2022-05-16 14:38:40|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1652711930000|2022-05-16 14:38:50|2827|2821|2827|2821|2827|2821|2827|2821|1
1652711950000|2022-05-16 14:39:10|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827|2821|3
1652711960000|2022-05-16 14:39:20|2827|2821|2827|2821|2827.3|2821.3|2827|2821|3
1652711990000|2022-05-16 14:39:50|2828.3|2822.3|2829.5|2823.5|2829.5|2823.5|2828.3|2822.3|2
1652712010000|2022-05-16 14:40:10|2829.3|2823.3|2827.8|2821.8|2829.3|2823.3|2827.8|2821.8|5
1652712020000|2022-05-16 14:40:20|2827.5|2821.5|2827.8|2821.8|2828.3|2822.3|2827.3|2821.3|6
1652712030000|2022-05-16 14:40:30|2827.3|2821.3|2827.8|2821.8|2827.8|2821.8|2827.3|2821.3|4
1652712040000|2022-05-16 14:40:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1652712060000|2022-05-16 14:41:00|2827.8|2821.8|2827|2821|2827.8|2821.8|2827|2821|4
1652712080000|2022-05-16 14:41:20|2826.8|2820.8|2826.8|2820.8|2827|2821|2826.8|2820.8|3
1652712090000|2022-05-16 14:41:30|2826.5|2820.5|2827|2821|2827|2821|2826.5|2820.5|5
1652712100000|2022-05-16 14:41:40|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1652712110000|2022-05-16 14:41:50|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827|2821|3
1652712120000|2022-05-16 14:42:00|2827|2821|2827|2821|2827.3|2821.3|2827|2821|3
1652712130000|2022-05-16 14:42:10|2826.8|2820.8|2826.8|2820.8|2827|2821|2826.8|2820.8|3
1652712150000|2022-05-16 14:42:30|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|4
1652712160000|2022-05-16 14:42:40|2827|2821|2829.3|2823.3|2829.3|2823.3|2827|2821|5
1652712170000|2022-05-16 14:42:50|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1652712180000|2022-05-16 14:43:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1652712190000|2022-05-16 14:43:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652712220000|2022-05-16 14:43:40|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1652712230000|2022-05-16 14:43:50|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827|2821|6
1652712240000|2022-05-16 14:44:00|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652712280000|2022-05-16 14:44:40|2827|2821|2827|2821|2827|2821|2827|2821|1
1652712300000|2022-05-16 14:45:00|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1652712310000|2022-05-16 14:45:10|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1652712360000|2022-05-16 14:46:00|2826.3|2820.3|2826.5|2820.5|2827|2821|2826|2820|5
1652712370000|2022-05-16 14:46:10|2826.8|2820.8|2829|2823|2829|2823|2826.5|2820.5|7
1652712410000|2022-05-16 14:46:50|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652712440000|2022-05-16 14:47:20|2828|2822|2827|2821|2828|2822|2827|2821|2
1652712460000|2022-05-16 14:47:40|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1652712470000|2022-05-16 14:47:50|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1652712480000|2022-05-16 14:48:00|2826.3|2820.3|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|3
1652712510000|2022-05-16 14:48:30|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1652712520000|2022-05-16 14:48:40|2827.3|2821.3|2826.5|2820.5|2827.3|2821.3|2826.3|2820.3|3
1652712540000|2022-05-16 14:49:00|2826.3|2820.3|2824|2818|2826.5|2820.5|2824|2818|7
1652712550000|2022-05-16 14:49:10|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|3
1652712560000|2022-05-16 14:49:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652712570000|2022-05-16 14:49:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652712580000|2022-05-16 14:49:40|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1652712600000|2022-05-16 14:50:00|2825|2819|2823.5|2817.5|2825.3|2819.3|2823.3|2817.3|9
1652712610000|2022-05-16 14:50:10|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823|2817|3
1652712640000|2022-05-16 14:50:40|2823|2817|2823|2817|2823.3|2817.3|2823|2817|3
1652712670000|2022-05-16 14:51:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1652712690000|2022-05-16 14:51:30|2823|2817|2823|2817|2823|2817|2823|2817|1
1652712720000|2022-05-16 14:52:00|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1652712750000|2022-05-16 14:52:30|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1652712770000|2022-05-16 14:52:50|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1652712780000|2022-05-16 14:53:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1652712820000|2022-05-16 14:53:40|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1652712830000|2022-05-16 14:53:50|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1652712840000|2022-05-16 14:54:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1652712850000|2022-05-16 14:54:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1652712870000|2022-05-16 14:54:30|2823.5|2817.5|2826|2820|2826|2820|2823.5|2817.5|4
1652712880000|2022-05-16 14:54:40|2825.8|2819.8|2826.8|2820.8|2826.8|2820.8|2825.8|2819.8|5
1652712890000|2022-05-16 14:54:50|2827|2821|2827|2821|2827|2821|2827|2821|1
1652712910000|2022-05-16 14:55:10|2828|2822|2827.5|2821.5|2828.5|2822.5|2827.5|2821.5|3
1652712920000|2022-05-16 14:55:20|2827.8|2821.8|2827.5|2821.5|2828|2822|2827.5|2821.5|4
1652712930000|2022-05-16 14:55:30|2826.8|2820.8|2826|2820|2826.8|2820.8|2826|2820|2
1652712940000|2022-05-16 14:55:40|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|2
1652712970000|2022-05-16 14:56:10|2825.8|2819.8|2826.5|2820.5|2826.5|2820.5|2825.8|2819.8|2
1652712980000|2022-05-16 14:56:20|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1652713000000|2022-05-16 14:56:40|2826.3|2820.3|2826|2820|2826.3|2820.3|2825.8|2819.8|3
1652713020000|2022-05-16 14:57:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652713030000|2022-05-16 14:57:10|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|4
1652713050000|2022-05-16 14:57:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1652713060000|2022-05-16 14:57:40|2826.8|2820.8|2829.5|2823.5|2829.5|2823.5|2826.8|2820.8|5
1652713070000|2022-05-16 14:57:50|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652713080000|2022-05-16 14:58:00|2829.5|2823.5|2832|2826|2832|2826|2829.5|2823.5|6
1652713090000|2022-05-16 14:58:10|2832.3|2826.3|2830.8|2824.8|2832.3|2826.3|2830.3|2824.3|6
1652713100000|2022-05-16 14:58:20|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1652713110000|2022-05-16 14:58:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1652713120000|2022-05-16 14:58:40|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|3
1652713130000|2022-05-16 14:58:50|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829|2823|5
1652713140000|2022-05-16 14:59:00|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652713160000|2022-05-16 14:59:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652713170000|2022-05-16 14:59:30|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652713180000|2022-05-16 14:59:40|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.8|2823.8|2
1652713190000|2022-05-16 14:59:50|2829.5|2823.5|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|3
1652713200000|2022-05-16 15:00:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1652713220000|2022-05-16 15:00:20|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652713230000|2022-05-16 15:00:30|2828.5|2822.5|2829.3|2823.3|2829.5|2823.5|2828.5|2822.5|3
1652713240000|2022-05-16 15:00:40|2829|2823|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|4
1652713250000|2022-05-16 15:00:50|2828.5|2822.5|2827.8|2821.8|2828.5|2822.5|2827.5|2821.5|3
1652713260000|2022-05-16 15:01:00|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1652713270000|2022-05-16 15:01:10|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1652713290000|2022-05-16 15:01:30|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1652713300000|2022-05-16 15:01:40|2827.5|2821.5|2828.5|2822.5|2829.5|2823.5|2827.5|2821.5|14
1652713310000|2022-05-16 15:01:50|2828.3|2822.3|2826.8|2820.8|2828.3|2822.3|2826.8|2820.8|6
1652713330000|2022-05-16 15:02:10|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1652713360000|2022-05-16 15:02:40|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1652713370000|2022-05-16 15:02:50|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1652713380000|2022-05-16 15:03:00|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1652713440000|2022-05-16 15:04:00|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|2
1652713450000|2022-05-16 15:04:10|2827|2821|2827|2821|2827|2821|2827|2821|1
1652713460000|2022-05-16 15:04:20|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1652713490000|2022-05-16 15:04:50|2826.5|2820.5|2826|2820|2826.5|2820.5|2826|2820|2
1652713500000|2022-05-16 15:05:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652713520000|2022-05-16 15:05:20|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652713570000|2022-05-16 15:06:10|2824.8|2818.8|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|3
1652713590000|2022-05-16 15:06:30|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1652713600000|2022-05-16 15:06:40|2823.5|2817.5|2824.5|2818.5|2824.5|2818.5|2823.5|2817.5|2
1652713620000|2022-05-16 15:07:00|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1652713630000|2022-05-16 15:07:10|2824.8|2818.8|2826|2820|2826|2820|2824.8|2818.8|3
1652713660000|2022-05-16 15:07:40|2825.8|2819.8|2824.8|2818.8|2825.8|2819.8|2824.5|2818.5|7
1652713700000|2022-05-16 15:08:20|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1652713710000|2022-05-16 15:08:30|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2823.5|2817.5|5
1652713730000|2022-05-16 15:08:50|2824.5|2818.5|2824.5|2818.5|2824.8|2818.8|2824.3|2818.3|5
1652713740000|2022-05-16 15:09:00|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652713760000|2022-05-16 15:09:20|2824|2818|2824|2818|2824|2818|2824|2818|1
1652713770000|2022-05-16 15:09:30|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1652713780000|2022-05-16 15:09:40|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823|2817|3
1652713850000|2022-05-16 15:10:50|2823.3|2817.3|2822.8|2816.8|2823.3|2817.3|2822.8|2816.8|3
1652713860000|2022-05-16 15:11:00|2822.3|2816.3|2824.8|2818.8|2824.8|2818.8|2822.3|2816.3|3
1652713870000|2022-05-16 15:11:10|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1652713880000|2022-05-16 15:11:20|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652713910000|2022-05-16 15:11:50|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1652713920000|2022-05-16 15:12:00|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652713930000|2022-05-16 15:12:10|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|5
1652713940000|2022-05-16 15:12:20|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825|2819|5
1652713950000|2022-05-16 15:12:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652713960000|2022-05-16 15:12:40|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652713970000|2022-05-16 15:12:50|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|2
1652713990000|2022-05-16 15:13:10|2825.3|2819.3|2824.3|2818.3|2825.3|2819.3|2824.3|2818.3|6
1652714000000|2022-05-16 15:13:20|2823.8|2817.8|2824.5|2818.5|2824.5|2818.5|2823.8|2817.8|2
1652714010000|2022-05-16 15:13:30|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652714020000|2022-05-16 15:13:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1652714030000|2022-05-16 15:13:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1652714040000|2022-05-16 15:14:00|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1652714050000|2022-05-16 15:14:10|2824|2818|2824.5|2818.5|2824.5|2818.5|2824|2818|3
1652714060000|2022-05-16 15:14:20|2824.8|2818.8|2825.3|2819.3|2825.5|2819.5|2824.8|2818.8|4
1652714070000|2022-05-16 15:14:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825|2819|5
1652714080000|2022-05-16 15:14:40|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1652714090000|2022-05-16 15:14:50|2825.8|2819.8|2827|2821|2827|2821|2825.8|2819.8|3
1652714100000|2022-05-16 15:15:00|2826.8|2820.8|2826|2820|2826.8|2820.8|2826|2820|2
1652714110000|2022-05-16 15:15:10|2826.3|2820.3|2826|2820|2827.3|2821.3|2826|2820|7
1652714120000|2022-05-16 15:15:20|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1652714130000|2022-05-16 15:15:30|2826.8|2820.8|2827|2821|2827|2821|2826|2820|3
1652714140000|2022-05-16 15:15:40|2827.3|2821.3|2828|2822|2828|2822|2827.3|2821.3|3
1652714150000|2022-05-16 15:15:50|2827.8|2821.8|2828|2822|2828|2822|2827.5|2821.5|4
1652714160000|2022-05-16 15:16:00|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1652714190000|2022-05-16 15:16:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652714200000|2022-05-16 15:16:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652714210000|2022-05-16 15:16:50|2828.3|2822.3|2830.3|2824.3|2830.3|2824.3|2828.3|2822.3|4
1652714220000|2022-05-16 15:17:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652714230000|2022-05-16 15:17:10|2830.3|2824.3|2829.3|2823.3|2830.5|2824.5|2829.3|2823.3|4
1652714250000|2022-05-16 15:17:30|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1652714260000|2022-05-16 15:17:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652714270000|2022-05-16 15:17:50|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1652714290000|2022-05-16 15:18:10|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652714310000|2022-05-16 15:18:30|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1652714320000|2022-05-16 15:18:40|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652714330000|2022-05-16 15:18:50|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652714340000|2022-05-16 15:19:00|2829|2823|2830.8|2824.8|2830.8|2824.8|2829|2823|10
1652714350000|2022-05-16 15:19:10|2830.5|2824.5|2831.5|2825.5|2831.5|2825.5|2830.5|2824.5|3
1652714360000|2022-05-16 15:19:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652714370000|2022-05-16 15:19:30|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1652714380000|2022-05-16 15:19:40|2833|2827|2831.8|2825.8|2833|2827|2831.8|2825.8|5
1652714400000|2022-05-16 15:20:00|2831.5|2825.5|2832|2826|2832.3|2826.3|2830.5|2824.5|7
1652714440000|2022-05-16 15:20:40|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.3|2824.3|4
1652714460000|2022-05-16 15:21:00|2830.3|2824.3|2829.5|2823.5|2830.3|2824.3|2829.3|2823.3|6
1652714470000|2022-05-16 15:21:10|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2828.5|2822.5|2
1652714480000|2022-05-16 15:21:20|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|2
1652714490000|2022-05-16 15:21:30|2828.8|2822.8|2828|2822|2828.8|2822.8|2828|2822|4
1652714500000|2022-05-16 15:21:40|2827.8|2821.8|2827|2821|2827.8|2821.8|2827|2821|3
1652714510000|2022-05-16 15:21:50|2826.8|2820.8|2826|2820|2827|2821|2826|2820|6
1652714520000|2022-05-16 15:22:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1652714530000|2022-05-16 15:22:10|2826.8|2820.8|2829|2823|2829|2823|2826.8|2820.8|3
1652714540000|2022-05-16 15:22:20|2828|2822|2828.8|2822.8|2828.8|2822.8|2827.3|2821.3|4
1652714550000|2022-05-16 15:22:30|2829|2823|2829.3|2823.3|2829.5|2823.5|2829|2823|3
1652714560000|2022-05-16 15:22:40|2829.5|2823.5|2828.3|2822.3|2829.5|2823.5|2828.3|2822.3|4
1652714570000|2022-05-16 15:22:50|2827.8|2821.8|2828.5|2822.5|2828.8|2822.8|2827.8|2821.8|4
1652714580000|2022-05-16 15:23:00|2828.8|2822.8|2828.8|2822.8|2829|2823|2828.8|2822.8|3
1652714590000|2022-05-16 15:23:10|2828.5|2822.5|2828|2822|2828.5|2822.5|2828|2822|2
1652714600000|2022-05-16 15:23:20|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652714610000|2022-05-16 15:23:30|2828.5|2822.5|2828.5|2822.5|2828.8|2822.8|2828|2822|4
1652714620000|2022-05-16 15:23:40|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|3
1652714630000|2022-05-16 15:23:50|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652714640000|2022-05-16 15:24:00|2827.3|2821.3|2825.5|2819.5|2827.3|2821.3|2825.5|2819.5|11
1652714650000|2022-05-16 15:24:10|2825.3|2819.3|2828.5|2822.5|2828.5|2822.5|2825.3|2819.3|7
1652714670000|2022-05-16 15:24:30|2828.3|2822.3|2827|2821|2828.3|2822.3|2827|2821|7
1652714680000|2022-05-16 15:24:40|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.3|2821.3|6
1652714690000|2022-05-16 15:24:50|2828|2822|2828.5|2822.5|2828.5|2822.5|2827.8|2821.8|6
1652714700000|2022-05-16 15:25:00|2828.3|2822.3|2828.3|2822.3|2828.8|2822.8|2828.3|2822.3|6
1652714710000|2022-05-16 15:25:10|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652714720000|2022-05-16 15:25:20|2828.3|2822.3|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|3
1652714730000|2022-05-16 15:25:30|2826.8|2820.8|2826.8|2820.8|2827.3|2821.3|2826.5|2820.5|5
1652714740000|2022-05-16 15:25:40|2827|2821|2829.8|2823.8|2829.8|2823.8|2827|2821|5
1652714760000|2022-05-16 15:26:00|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|5
1652714770000|2022-05-16 15:26:10|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652714790000|2022-05-16 15:26:30|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1652714810000|2022-05-16 15:26:50|2831.8|2825.8|2833.5|2827.5|2833.5|2827.5|2831.3|2825.3|5
1652714820000|2022-05-16 15:27:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2832|2826|5
1652714830000|2022-05-16 15:27:10|2833|2827|2836|2830|2836|2830|2833|2827|4
1652714840000|2022-05-16 15:27:20|2835.8|2829.8|2835|2829|2835.8|2829.8|2835|2829|5
1652714870000|2022-05-16 15:27:50|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1652714900000|2022-05-16 15:28:20|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652714920000|2022-05-16 15:28:40|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652714940000|2022-05-16 15:29:00|2836.5|2830.5|2836.3|2830.3|2836.8|2830.8|2836.3|2830.3|3
1652714950000|2022-05-16 15:29:10|2836.5|2830.5|2838.8|2832.8|2838.8|2832.8|2836.5|2830.5|4
1652714960000|2022-05-16 15:29:20|2838.5|2832.5|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|3
1652714970000|2022-05-16 15:29:30|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1652714990000|2022-05-16 15:29:50|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1652715000000|2022-05-16 15:30:00|2838.3|2832.3|2836.1|2830.1|2840.3|2834.3|2836.1|2830.1|9
1652715010000|2022-05-16 15:30:10|2835.9|2829.9|2831.6|2825.6|2835.9|2829.9|2831.6|2825.6|9
1652715020000|2022-05-16 15:30:20|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.1|2824.1|5
1652715030000|2022-05-16 15:30:30|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1652715040000|2022-05-16 15:30:40|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1652715060000|2022-05-16 15:31:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652715070000|2022-05-16 15:31:10|2830.4|2824.4|2831|2825|2831|2825|2830.4|2824.4|4
1652715080000|2022-05-16 15:31:20|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.4|2824.4|6
1652715090000|2022-05-16 15:31:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652715100000|2022-05-16 15:31:40|2831.3|2825.3|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|9
1652715110000|2022-05-16 15:31:50|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|4
1652715120000|2022-05-16 15:32:00|2831.5|2825.5|2831.8|2825.8|2832|2826|2831.5|2825.5|4
1652715140000|2022-05-16 15:32:20|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652715150000|2022-05-16 15:32:30|2833|2827|2834.8|2828.8|2835|2829|2833|2827|5
1652715160000|2022-05-16 15:32:40|2834.5|2828.5|2833.5|2827.5|2834.5|2828.5|2833.5|2827.5|4
1652715170000|2022-05-16 15:32:50|2833|2827|2833|2827|2833.5|2827.5|2831.8|2825.8|8
1652715180000|2022-05-16 15:33:00|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|2
1652715190000|2022-05-16 15:33:10|2833|2827|2833.5|2827.5|2833.5|2827.5|2833|2827|2
1652715200000|2022-05-16 15:33:20|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|3
1652715210000|2022-05-16 15:33:30|2833.3|2827.3|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|4
1652715220000|2022-05-16 15:33:40|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|4
1652715230000|2022-05-16 15:33:50|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652715240000|2022-05-16 15:34:00|2834.8|2828.8|2835.8|2829.8|2836|2830|2834.8|2828.8|3
1652715250000|2022-05-16 15:34:10|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2834.8|2828.8|5
1652715270000|2022-05-16 15:34:30|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2834.3|2828.3|3
1652715280000|2022-05-16 15:34:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652715290000|2022-05-16 15:34:50|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1652715300000|2022-05-16 15:35:00|2835.8|2829.8|2836|2830|2836.3|2830.3|2835.5|2829.5|4
1652715310000|2022-05-16 15:35:10|2836.3|2830.3|2839.3|2833.3|2839.3|2833.3|2836.3|2830.3|5
1652715320000|2022-05-16 15:35:20|2839.5|2833.5|2839.3|2833.3|2840.5|2834.5|2839|2833|7
1652715330000|2022-05-16 15:35:30|2839|2833|2838.5|2832.5|2839|2833|2838.5|2832.5|2
1652715350000|2022-05-16 15:35:50|2838|2832|2838|2832|2838|2832|2838|2832|1
1652715360000|2022-05-16 15:36:00|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|6
1652715380000|2022-05-16 15:36:20|2836.8|2830.8|2838|2832|2838|2832|2836.8|2830.8|4
1652715400000|2022-05-16 15:36:40|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|3
1652715470000|2022-05-16 15:37:50|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1652715480000|2022-05-16 15:38:00|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1652715570000|2022-05-16 15:39:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1652715590000|2022-05-16 15:39:50|2838.5|2832.5|2839.8|2833.8|2839.8|2833.8|2838.5|2832.5|3
1652715600000|2022-05-16 15:40:00|2839.5|2833.5|2838.8|2832.8|2839.5|2833.5|2838.5|2832.5|4
1652715610000|2022-05-16 15:40:10|2838.5|2832.5|2838|2832|2838.5|2832.5|2838|2832|3
1652715620000|2022-05-16 15:40:20|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1652715630000|2022-05-16 15:40:30|2837.8|2831.8|2837.8|2831.8|2838|2832|2837.8|2831.8|3
1652715640000|2022-05-16 15:40:40|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|4
1652715650000|2022-05-16 15:40:50|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|2
1652715660000|2022-05-16 15:41:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1652715670000|2022-05-16 15:41:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652715680000|2022-05-16 15:41:20|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|2
1652715720000|2022-05-16 15:42:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652715730000|2022-05-16 15:42:10|2836.5|2830.5|2835|2829|2836.5|2830.5|2835|2829|3
1652715740000|2022-05-16 15:42:20|2834|2828|2831.8|2825.8|2834|2828|2831.8|2825.8|2
1652715780000|2022-05-16 15:43:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1652715790000|2022-05-16 15:43:10|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1652715800000|2022-05-16 15:43:20|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|2
1652715820000|2022-05-16 15:43:40|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1652715840000|2022-05-16 15:44:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1652715850000|2022-05-16 15:44:10|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1652715860000|2022-05-16 15:44:20|2832.5|2826.5|2832.8|2826.8|2833|2827|2832.5|2826.5|3
1652715870000|2022-05-16 15:44:30|2833|2827|2835.3|2829.3|2835.3|2829.3|2832.8|2826.8|4
1652715880000|2022-05-16 15:44:40|2835.8|2829.8|2837|2831|2837|2831|2835.8|2829.8|4
1652715890000|2022-05-16 15:44:50|2837.3|2831.3|2834.8|2828.8|2837.3|2831.3|2834.8|2828.8|3
1652715900000|2022-05-16 15:45:00|2835.8|2829.8|2834.5|2828.5|2835.8|2829.8|2834|2828|6
1652715910000|2022-05-16 15:45:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652715930000|2022-05-16 15:45:30|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.3|2827.3|5
1652715940000|2022-05-16 15:45:40|2833.5|2827.5|2830.8|2824.8|2833.5|2827.5|2830.8|2824.8|4
1652715950000|2022-05-16 15:45:50|2830.5|2824.5|2831.8|2825.8|2831.8|2825.8|2830.5|2824.5|5
1652715960000|2022-05-16 15:46:00|2832|2826|2832.5|2826.5|2832.5|2826.5|2831.8|2825.8|8
1652715970000|2022-05-16 15:46:10|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832|2826|6
1652715990000|2022-05-16 15:46:30|2832|2826|2832|2826|2832|2826|2832|2826|1
1652716000000|2022-05-16 15:46:40|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|4
1652716010000|2022-05-16 15:46:50|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|4
1652716020000|2022-05-16 15:47:00|2832|2826|2832.3|2826.3|2832.5|2826.5|2832|2826|3
1652716030000|2022-05-16 15:47:10|2831.5|2825.5|2832|2826|2832.3|2826.3|2831.5|2825.5|8
1652716050000|2022-05-16 15:47:30|2832.3|2826.3|2832|2826|2832.3|2826.3|2831.8|2825.8|5
1652716080000|2022-05-16 15:48:00|2831.8|2825.8|2831.3|2825.3|2831.8|2825.8|2830.8|2824.8|8
1652716090000|2022-05-16 15:48:10|2831|2825|2831.5|2825.5|2831.5|2825.5|2831|2825|5
1652716130000|2022-05-16 15:48:50|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1652716150000|2022-05-16 15:49:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|3
1652716160000|2022-05-16 15:49:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652716190000|2022-05-16 15:49:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652716210000|2022-05-16 15:50:10|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652716220000|2022-05-16 15:50:20|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652716240000|2022-05-16 15:50:40|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652716250000|2022-05-16 15:50:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1652716260000|2022-05-16 15:51:00|2830.3|2824.3|2831|2825|2831|2825|2830.3|2824.3|2
1652716270000|2022-05-16 15:51:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652716280000|2022-05-16 15:51:20|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1652716290000|2022-05-16 15:51:30|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|2
1652716310000|2022-05-16 15:51:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652716350000|2022-05-16 15:52:30|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|2
1652716390000|2022-05-16 15:53:10|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|2
1652716420000|2022-05-16 15:53:40|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|2
1652716430000|2022-05-16 15:53:50|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|5
1652716460000|2022-05-16 15:54:20|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|4
1652716480000|2022-05-16 15:54:40|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1652716500000|2022-05-16 15:55:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|3
1652716510000|2022-05-16 15:55:10|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652716520000|2022-05-16 15:55:20|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652716550000|2022-05-16 15:55:50|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652716600000|2022-05-16 15:56:40|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1652716620000|2022-05-16 15:57:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652716680000|2022-05-16 15:58:00|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1652716750000|2022-05-16 15:59:10|2832.5|2826.5|2834.3|2828.3|2834.3|2828.3|2832.5|2826.5|7
1652716760000|2022-05-16 15:59:20|2833|2827|2833|2827|2833|2827|2833|2827|1
1652716770000|2022-05-16 15:59:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652716790000|2022-05-16 15:59:50|2833|2827|2832.3|2826.3|2833|2827|2832|2826|6
1652716810000|2022-05-16 16:00:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652716850000|2022-05-16 16:00:50|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652716860000|2022-05-16 16:01:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1652716960000|2022-05-16 16:02:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652716980000|2022-05-16 16:03:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652717050000|2022-05-16 16:04:10|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|4
1652717070000|2022-05-16 16:04:30|2831.3|2825.3|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|2
1652717080000|2022-05-16 16:04:40|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1652717120000|2022-05-16 16:05:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652717260000|2022-05-16 16:07:40|2831.3|2825.3|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|2
1652717270000|2022-05-16 16:07:50|2832|2826|2832|2826|2832|2826|2832|2826|1
1652717280000|2022-05-16 16:08:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652717290000|2022-05-16 16:08:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1652717330000|2022-05-16 16:08:50|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2833.8|2827.8|3
1652717340000|2022-05-16 16:09:00|2834|2828|2834.3|2828.3|2834.5|2828.5|2834|2828|10
1652717350000|2022-05-16 16:09:10|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1652717380000|2022-05-16 16:09:40|2834|2828|2834|2828|2834.3|2828.3|2834|2828|3
1652717410000|2022-05-16 16:10:10|2834.3|2828.3|2835|2829|2835|2829|2834.3|2828.3|2
1652717510000|2022-05-16 16:11:50|2834.5|2828.5|2834|2828|2834.5|2828.5|2834|2828|2
1652717520000|2022-05-16 16:12:00|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652717570000|2022-05-16 16:12:50|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652717580000|2022-05-16 16:13:00|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|3
1652717600000|2022-05-16 16:13:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1652717610000|2022-05-16 16:13:30|2833.8|2827.8|2834|2828|2834|2828|2833.5|2827.5|4
1652717620000|2022-05-16 16:13:40|2834.3|2828.3|2834|2828|2834.3|2828.3|2833.8|2827.8|6
1652717630000|2022-05-16 16:13:50|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|4
1652717640000|2022-05-16 16:14:00|2833.8|2827.8|2836.5|2830.5|2836.5|2830.5|2833.8|2827.8|8
1652717670000|2022-05-16 16:14:30|2836.3|2830.3|2837|2831|2837|2831|2836.3|2830.3|2
1652717690000|2022-05-16 16:14:50|2836.5|2830.5|2836|2830|2836.5|2830.5|2836|2830|2
1652717700000|2022-05-16 16:15:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652717720000|2022-05-16 16:15:20|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|4
1652717730000|2022-05-16 16:15:30|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|2
1652717770000|2022-05-16 16:16:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652717780000|2022-05-16 16:16:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652717860000|2022-05-16 16:17:40|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|2
1652717870000|2022-05-16 16:17:50|2835.3|2829.3|2834.3|2828.3|2835.3|2829.3|2834.3|2828.3|2
1652717880000|2022-05-16 16:18:00|2834|2828|2834|2828|2834|2828|2834|2828|1
1652717890000|2022-05-16 16:18:10|2834.3|2828.3|2834.5|2828.5|2835|2829|2834.3|2828.3|5
1652717900000|2022-05-16 16:18:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652717990000|2022-05-16 16:19:50|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1652718000000|2022-05-16 16:20:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652718010000|2022-05-16 16:20:10|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.3|2828.3|6
1652718040000|2022-05-16 16:20:40|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|6
1652718050000|2022-05-16 16:20:50|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652718060000|2022-05-16 16:21:00|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652718090000|2022-05-16 16:21:30|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|4
1652718110000|2022-05-16 16:21:50|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652718220000|2022-05-16 16:23:40|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652718230000|2022-05-16 16:23:50|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652718240000|2022-05-16 16:24:00|2834.3|2828.3|2836.3|2830.3|2836.3|2830.3|2834.3|2828.3|4
1652718260000|2022-05-16 16:24:20|2836|2830|2835.5|2829.5|2836.5|2830.5|2835.5|2829.5|5
1652718270000|2022-05-16 16:24:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652718280000|2022-05-16 16:24:40|2836.3|2830.3|2835.3|2829.3|2836.3|2830.3|2835.3|2829.3|2
1652718300000|2022-05-16 16:25:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|6
1652718310000|2022-05-16 16:25:10|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1652718360000|2022-05-16 16:26:00|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1652718370000|2022-05-16 16:26:10|2835|2829|2835|2829|2835|2829|2835|2829|1
1652718380000|2022-05-16 16:26:20|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1652718390000|2022-05-16 16:26:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652718480000|2022-05-16 16:28:00|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1652718580000|2022-05-16 16:29:40|2834.5|2828.5|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|9
1652718600000|2022-05-16 16:30:00|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652718610000|2022-05-16 16:30:10|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652718630000|2022-05-16 16:30:30|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1652718640000|2022-05-16 16:30:40|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1652718680000|2022-05-16 16:31:20|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652718720000|2022-05-16 16:32:00|2835|2829|2836.3|2830.3|2836.3|2830.3|2835|2829|4
1652718750000|2022-05-16 16:32:30|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1652718790000|2022-05-16 16:33:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652718800000|2022-05-16 16:33:20|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|2
1652718840000|2022-05-16 16:34:00|2838|2832|2839.5|2833.5|2839.5|2833.5|2838|2832|4
1652718890000|2022-05-16 16:34:50|2838.8|2832.8|2838|2832|2838.8|2832.8|2838|2832|2
1652718900000|2022-05-16 16:35:00|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1652718910000|2022-05-16 16:35:10|2838.5|2832.5|2839.8|2833.8|2839.8|2833.8|2838.5|2832.5|5
1652718940000|2022-05-16 16:35:40|2840|2834|2840|2834|2840|2834|2840|2834|1
1652718980000|2022-05-16 16:36:20|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652719110000|2022-05-16 16:38:30|2840|2834|2840|2834|2840|2834|2840|2834|1
1652719170000|2022-05-16 16:39:30|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|4
1652719180000|2022-05-16 16:39:40|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|4
1652719200000|2022-05-16 16:40:00|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|4
1652719260000|2022-05-16 16:41:00|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|2
1652719270000|2022-05-16 16:41:10|2839.5|2833.5|2837.5|2831.5|2839.5|2833.5|2837.5|2831.5|4
1652719290000|2022-05-16 16:41:30|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652719300000|2022-05-16 16:41:40|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837|2831|3
1652719380000|2022-05-16 16:43:00|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1652719400000|2022-05-16 16:43:20|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652719450000|2022-05-16 16:44:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|3
1652719490000|2022-05-16 16:44:50|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1652719500000|2022-05-16 16:45:00|2837.8|2831.8|2839|2833|2839|2833|2837.8|2831.8|2
1652719530000|2022-05-16 16:45:30|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652719540000|2022-05-16 16:45:40|2839|2833|2839.3|2833.3|2839.3|2833.3|2839|2833|2
1652719550000|2022-05-16 16:45:50|2839|2833|2839|2833|2839|2833|2839|2833|1
1652719570000|2022-05-16 16:46:10|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1652719600000|2022-05-16 16:46:40|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1652719660000|2022-05-16 16:47:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1652719690000|2022-05-16 16:48:10|2839|2833|2839|2833|2839|2833|2839|2833|1
1652719780000|2022-05-16 16:49:40|2838.8|2832.8|2838.8|2832.8|2839|2833|2838.8|2832.8|3
1652719790000|2022-05-16 16:49:50|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1652719800000|2022-05-16 16:50:00|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1652719810000|2022-05-16 16:50:10|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1652719820000|2022-05-16 16:50:20|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838|2832|5
1652719830000|2022-05-16 16:50:30|2838|2832|2838|2832|2838.3|2832.3|2838|2832|5
1652719840000|2022-05-16 16:50:40|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838|2832|6
1652719850000|2022-05-16 16:50:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838|2832|7
1652719880000|2022-05-16 16:51:20|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1652719910000|2022-05-16 16:51:50|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1652719920000|2022-05-16 16:52:00|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1652719950000|2022-05-16 16:52:30|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1652719960000|2022-05-16 16:52:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1652720010000|2022-05-16 16:53:30|2839|2833|2839.3|2833.3|2840.5|2834.5|2839|2833|4
1652720050000|2022-05-16 16:54:10|2839|2833|2839|2833|2839.3|2833.3|2839|2833|5
1652720060000|2022-05-16 16:54:20|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839|2833|3
1652720110000|2022-05-16 16:55:10|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1652720130000|2022-05-16 16:55:30|2839|2833|2839.3|2833.3|2840.3|2834.3|2839|2833|3
1652720140000|2022-05-16 16:55:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652720180000|2022-05-16 16:56:20|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652720240000|2022-05-16 16:57:20|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652720250000|2022-05-16 16:57:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652720270000|2022-05-16 16:57:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652720320000|2022-05-16 16:58:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652720330000|2022-05-16 16:58:50|2840|2834|2840|2834|2840|2834|2840|2834|1
1652720340000|2022-05-16 16:59:00|2840.3|2834.3|2841|2835|2841|2835|2840.3|2834.3|4
1652745720000|2022-05-17 00:02:00|2849|2843|2850.1|2844.1|2850.1|2844.1|2849|2843|4
1652745740000|2022-05-17 00:02:20|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1652745900000|2022-05-17 00:05:00|2850.5|2844.5|2850.8|2844.8|2851.3|2845.3|2850.5|2844.5|4
1652745910000|2022-05-17 00:05:10|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1652745940000|2022-05-17 00:05:40|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1652746020000|2022-05-17 00:07:00|2851.5|2845.5|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|3
1652746030000|2022-05-17 00:07:10|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|3
1652746040000|2022-05-17 00:07:20|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|6
1652746060000|2022-05-17 00:07:40|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1652746090000|2022-05-17 00:08:10|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1652746100000|2022-05-17 00:08:20|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|2
1652746160000|2022-05-17 00:09:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1652746210000|2022-05-17 00:10:10|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1652746220000|2022-05-17 00:10:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851|2845|3
1652746230000|2022-05-17 00:10:30|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1652746270000|2022-05-17 00:11:10|2851|2845|2851|2845|2851.3|2845.3|2851|2845|5
1652746280000|2022-05-17 00:11:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851|2845|3
1652746290000|2022-05-17 00:11:30|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1652746320000|2022-05-17 00:12:00|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|4
1652746330000|2022-05-17 00:12:10|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1652746340000|2022-05-17 00:12:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1652746350000|2022-05-17 00:12:30|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1652746360000|2022-05-17 00:12:40|2851|2845|2851|2845|2851.3|2845.3|2851|2845|3
1652746370000|2022-05-17 00:12:50|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652746380000|2022-05-17 00:13:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1652746410000|2022-05-17 00:13:30|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1652746450000|2022-05-17 00:14:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652746560000|2022-05-17 00:16:00|2852|2846|2852|2846|2852.3|2846.3|2852|2846|3
1652746570000|2022-05-17 00:16:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652746580000|2022-05-17 00:16:20|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1652746590000|2022-05-17 00:16:30|2851.5|2845.5|2850.8|2844.8|2851.5|2845.5|2850.8|2844.8|5
1652746610000|2022-05-17 00:16:50|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2851.3|2845.3|2
1652746650000|2022-05-17 00:17:30|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|4
1652746690000|2022-05-17 00:18:10|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1652746700000|2022-05-17 00:18:20|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1652746710000|2022-05-17 00:18:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1652746740000|2022-05-17 00:19:00|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|3
1652746750000|2022-05-17 00:19:10|2851.5|2845.5|2850|2844|2851.5|2845.5|2850|2844|2
1652746780000|2022-05-17 00:19:40|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652746790000|2022-05-17 00:19:50|2850|2844|2850.3|2844.3|2850.5|2844.5|2850|2844|4
1652746930000|2022-05-17 00:22:10|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1652746960000|2022-05-17 00:22:40|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1652746980000|2022-05-17 00:23:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652747050000|2022-05-17 00:24:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|3
1652747070000|2022-05-17 00:24:30|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2847|2841|5
1652747080000|2022-05-17 00:24:40|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1652747100000|2022-05-17 00:25:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652747170000|2022-05-17 00:26:10|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652747390000|2022-05-17 00:29:50|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1652747410000|2022-05-17 00:30:10|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652747440000|2022-05-17 00:30:40|2849.8|2843.8|2848.8|2842.8|2849.8|2843.8|2848.8|2842.8|2
1652747460000|2022-05-17 00:31:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1652747490000|2022-05-17 00:31:30|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1652747540000|2022-05-17 00:32:20|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652747550000|2022-05-17 00:32:30|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1652747650000|2022-05-17 00:34:10|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1652747670000|2022-05-17 00:34:30|2849.8|2843.8|2850|2844|2850.3|2844.3|2849.8|2843.8|3
1652747690000|2022-05-17 00:34:50|2850.3|2844.3|2850.3|2844.3|2850.5|2844.5|2850|2844|4
1652747770000|2022-05-17 00:36:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652747830000|2022-05-17 00:37:10|2849.5|2843.5|2848.6|2842.6|2849.5|2843.5|2848.1|2842.1|8
1652747840000|2022-05-17 00:37:20|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1652747850000|2022-05-17 00:37:30|2848.6|2842.6|2848.9|2842.9|2848.9|2842.9|2848.6|2842.6|2
1652747860000|2022-05-17 00:37:40|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1652747980000|2022-05-17 00:39:40|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1652748030000|2022-05-17 00:40:30|2850|2844|2850|2844|2850|2844|2850|2844|1
1652748050000|2022-05-17 00:40:50|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1652748070000|2022-05-17 00:41:10|2850|2844|2850.5|2844.5|2850.5|2844.5|2850|2844|3
1652748120000|2022-05-17 00:42:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652748130000|2022-05-17 00:42:10|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652748160000|2022-05-17 00:42:40|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|2
1652748180000|2022-05-17 00:43:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652748200000|2022-05-17 00:43:20|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1652748350000|2022-05-17 00:45:50|2852.5|2846.5|2853.9|2847.9|2853.9|2847.9|2852.5|2846.5|3
1652748360000|2022-05-17 00:46:00|2853.6|2847.6|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|3
1652748370000|2022-05-17 00:46:10|2853.9|2847.9|2853.8|2847.8|2853.9|2847.9|2853.8|2847.8|2
1652748380000|2022-05-17 00:46:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652748410000|2022-05-17 00:46:50|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1652748430000|2022-05-17 00:47:10|2853.8|2847.8|2853.8|2847.8|2855.3|2849.3|2853.8|2847.8|5
1652748440000|2022-05-17 00:47:20|2854|2848|2854.3|2848.3|2854.3|2848.3|2854|2848|2
1652748490000|2022-05-17 00:48:10|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652748510000|2022-05-17 00:48:30|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1652748530000|2022-05-17 00:48:50|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652748540000|2022-05-17 00:49:00|2854|2848|2854|2848|2854|2848|2854|2848|1
1652748550000|2022-05-17 00:49:10|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1652748560000|2022-05-17 00:49:20|2854|2848|2853.3|2847.3|2854|2848|2852.8|2846.8|5
1652748570000|2022-05-17 00:49:30|2853|2847|2853|2847|2853|2847|2853|2847|1
1652748590000|2022-05-17 00:49:50|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1652748610000|2022-05-17 00:50:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853|2847|3
1652748620000|2022-05-17 00:50:20|2853|2847|2853.3|2847.3|2853.3|2847.3|2853|2847|2
1652748690000|2022-05-17 00:51:30|2853|2847|2853|2847|2853|2847|2853|2847|1
1652748770000|2022-05-17 00:52:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652748790000|2022-05-17 00:53:10|2853|2847|2853|2847|2853|2847|2853|2847|1
1652748800000|2022-05-17 00:53:20|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1652748890000|2022-05-17 00:54:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652748980000|2022-05-17 00:56:20|2853|2847|2852.5|2846.5|2853.3|2847.3|2852.5|2846.5|4
1652748990000|2022-05-17 00:56:30|2853.3|2847.3|2851|2845|2853.3|2847.3|2851|2845|5
1652749000000|2022-05-17 00:56:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652749040000|2022-05-17 00:57:20|2852|2846|2852|2846|2852|2846|2852|2846|1
1652749180000|2022-05-17 00:59:40|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1652749190000|2022-05-17 00:59:50|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1652749200000|2022-05-17 01:00:00|2851.5|2845.5|2849|2843|2851.5|2845.5|2849|2843|7
1652749210000|2022-05-17 01:00:10|2848.8|2842.8|2848.5|2842.5|2849|2843|2848.5|2842.5|5
1652749220000|2022-05-17 01:00:20|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1652749230000|2022-05-17 01:00:30|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.3|2841.3|3
1652749240000|2022-05-17 01:00:40|2847.5|2841.5|2844.8|2838.8|2847.5|2841.5|2844.8|2838.8|11
1652749250000|2022-05-17 01:00:50|2845.3|2839.3|2845.8|2839.8|2845.8|2839.8|2845|2839|7
1652749260000|2022-05-17 01:01:00|2846|2840|2846.5|2840.5|2846.8|2840.8|2846|2840|5
1652749270000|2022-05-17 01:01:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1652749280000|2022-05-17 01:01:20|2846.5|2840.5|2846|2840|2846.5|2840.5|2846|2840|3
1652749290000|2022-05-17 01:01:30|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1652749330000|2022-05-17 01:02:10|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|2
1652749420000|2022-05-17 01:03:40|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1652749440000|2022-05-17 01:04:00|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1652749460000|2022-05-17 01:04:20|2844.3|2838.3|2844.8|2838.8|2844.8|2838.8|2844|2838|5
1652749510000|2022-05-17 01:05:10|2845|2839|2847|2841|2847|2841|2845|2839|2
1652749520000|2022-05-17 01:05:20|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1652749560000|2022-05-17 01:06:00|2846.3|2840.3|2845.3|2839.3|2846.3|2840.3|2845.3|2839.3|2
1652749570000|2022-05-17 01:06:10|2845|2839|2845|2839|2845|2839|2845|2839|1
1652749600000|2022-05-17 01:06:40|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1652749630000|2022-05-17 01:07:10|2845.5|2839.5|2845|2839|2845.5|2839.5|2845|2839|3
1652749650000|2022-05-17 01:07:30|2844.8|2838.8|2844|2838|2844.8|2838.8|2844|2838|3
1652749700000|2022-05-17 01:08:20|2844.3|2838.3|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|3
1652749710000|2022-05-17 01:08:30|2845.8|2839.8|2847.6|2841.6|2847.6|2841.6|2845.8|2839.8|4
1652749720000|2022-05-17 01:08:40|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|2
1652749730000|2022-05-17 01:08:50|2847.3|2841.3|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|3
1652749740000|2022-05-17 01:09:00|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1652749750000|2022-05-17 01:09:10|2846.5|2840.5|2844.4|2838.4|2846.5|2840.5|2844.4|2838.4|3
1652749790000|2022-05-17 01:09:50|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1652749810000|2022-05-17 01:10:10|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1652749820000|2022-05-17 01:10:20|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|2
1652749830000|2022-05-17 01:10:30|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1652749840000|2022-05-17 01:10:40|2845|2839|2845|2839|2845|2839|2845|2839|1
1652749920000|2022-05-17 01:12:00|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1652749980000|2022-05-17 01:13:00|2845|2839|2845.8|2839.8|2846|2840|2845|2839|4
1652750030000|2022-05-17 01:13:50|2846|2840|2846|2840|2846|2840|2846|2840|1
1652750090000|2022-05-17 01:14:50|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1652750110000|2022-05-17 01:15:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1652750170000|2022-05-17 01:16:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1652750180000|2022-05-17 01:16:20|2847.3|2841.3|2847.8|2841.8|2847.8|2841.8|2847.3|2841.3|3
1652750230000|2022-05-17 01:17:10|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1652750290000|2022-05-17 01:18:10|2848.5|2842.5|2848.8|2842.8|2849|2843|2848.5|2842.5|4
1652750340000|2022-05-17 01:19:00|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1652750390000|2022-05-17 01:19:50|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|2
1652750400000|2022-05-17 01:20:00|2848|2842|2848.5|2842.5|2848.8|2842.8|2847.8|2841.8|18
1652750410000|2022-05-17 01:20:10|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|15
1652750420000|2022-05-17 01:20:20|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1652750470000|2022-05-17 01:21:10|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1652750480000|2022-05-17 01:21:20|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1652750490000|2022-05-17 01:21:30|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652750550000|2022-05-17 01:22:30|2848.8|2842.8|2850|2844|2850|2844|2848.8|2842.8|4
1652750560000|2022-05-17 01:22:40|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|4
1652750580000|2022-05-17 01:23:00|2850.3|2844.3|2850.8|2844.8|2851.3|2845.3|2850.3|2844.3|7
1652750590000|2022-05-17 01:23:10|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1652750600000|2022-05-17 01:23:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1652750620000|2022-05-17 01:23:40|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1652750690000|2022-05-17 01:24:50|2850.6|2844.6|2851.3|2845.3|2851.3|2845.3|2850.3|2844.3|4
1652750720000|2022-05-17 01:25:20|2851|2845|2851|2845|2851|2845|2850.3|2844.3|3
1652750730000|2022-05-17 01:25:30|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1652750830000|2022-05-17 01:27:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652750840000|2022-05-17 01:27:20|2849|2843|2848.5|2842.5|2849|2843|2848.5|2842.5|2
1652750890000|2022-05-17 01:28:10|2848.3|2842.3|2847.3|2841.3|2848.3|2842.3|2847|2841|4
1652750910000|2022-05-17 01:28:30|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|4
1652750920000|2022-05-17 01:28:40|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|6
1652750940000|2022-05-17 01:29:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1652750970000|2022-05-17 01:29:30|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1652750990000|2022-05-17 01:29:50|2847.8|2841.8|2848.3|2842.3|2848.3|2842.3|2847.8|2841.8|2
1652751000000|2022-05-17 01:30:00|2848|2842|2848|2842|2848|2842|2847.5|2841.5|4
1652751020000|2022-05-17 01:30:20|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|6
1652751100000|2022-05-17 01:31:40|2847.5|2841.5|2848.8|2842.8|2848.8|2842.8|2847.5|2841.5|2
1652751130000|2022-05-17 01:32:10|2849|2843|2849|2843|2849|2843|2848.8|2842.8|3
1652751140000|2022-05-17 01:32:20|2848.8|2842.8|2848.8|2842.8|2849|2843|2848.8|2842.8|3
1652751170000|2022-05-17 01:32:50|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|4
1652751190000|2022-05-17 01:33:10|2848.5|2842.5|2849|2843|2849|2843|2848.5|2842.5|4
1652751200000|2022-05-17 01:33:20|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1652751210000|2022-05-17 01:33:30|2848.5|2842.5|2849|2843|2849|2843|2848.5|2842.5|5
1652751260000|2022-05-17 01:34:20|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1652751270000|2022-05-17 01:34:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1652751280000|2022-05-17 01:34:40|2849|2843|2849|2843|2849|2843|2849|2843|1
1652751290000|2022-05-17 01:34:50|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1652751300000|2022-05-17 01:35:00|2848.8|2842.8|2849|2843|2849|2843|2848.5|2842.5|4
1652751360000|2022-05-17 01:36:00|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1652751390000|2022-05-17 01:36:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849|2843|3
1652751400000|2022-05-17 01:36:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1652751430000|2022-05-17 01:37:10|2849.8|2843.8|2851|2845|2851|2845|2849.8|2843.8|4
1652751450000|2022-05-17 01:37:30|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1652751460000|2022-05-17 01:37:40|2851.5|2845.5|2852|2846|2852|2846|2851.5|2845.5|2
1652751470000|2022-05-17 01:37:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652751480000|2022-05-17 01:38:00|2852.8|2846.8|2852|2846|2852.8|2846.8|2852|2846|2
1652751520000|2022-05-17 01:38:40|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652751540000|2022-05-17 01:39:00|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1652751600000|2022-05-17 01:40:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652751650000|2022-05-17 01:40:50|2852|2846|2851.5|2845.5|2852|2846|2851.5|2845.5|3
1652751660000|2022-05-17 01:41:00|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1652751670000|2022-05-17 01:41:10|2851.8|2845.8|2851.5|2845.5|2852|2846|2851.5|2845.5|4
1652751710000|2022-05-17 01:41:50|2851.8|2845.8|2851.5|2845.5|2852|2846|2851.5|2845.5|3
1652751780000|2022-05-17 01:43:00|2851.8|2845.8|2851.8|2845.8|2852|2846|2851.8|2845.8|7
1652751790000|2022-05-17 01:43:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1652751810000|2022-05-17 01:43:30|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1652751820000|2022-05-17 01:43:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|5
1652751830000|2022-05-17 01:43:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1652751900000|2022-05-17 01:45:00|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1652751940000|2022-05-17 01:45:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|3
1652751990000|2022-05-17 01:46:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1652752140000|2022-05-17 01:49:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652752280000|2022-05-17 01:51:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1652752290000|2022-05-17 01:51:30|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1652752440000|2022-05-17 01:54:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1652752450000|2022-05-17 01:54:10|2853|2847|2853|2847|2853|2847|2853|2847|1
1652752470000|2022-05-17 01:54:30|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|2
1652752500000|2022-05-17 01:55:00|2853|2847|2854.3|2848.3|2854.5|2848.5|2853|2847|3
1652752510000|2022-05-17 01:55:10|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652752520000|2022-05-17 01:55:20|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|6
1652752530000|2022-05-17 01:55:30|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|4
1652752550000|2022-05-17 01:55:50|2854.3|2848.3|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|5
1652752580000|2022-05-17 01:56:20|2854|2848|2854.3|2848.3|2854.3|2848.3|2854|2848|2
1652752850000|2022-05-17 02:00:50|2854|2848|2853.3|2847.3|2854|2848|2853.3|2847.3|2
1652752870000|2022-05-17 02:01:10|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|5
1652752890000|2022-05-17 02:01:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.3|2847.3|3
1652752900000|2022-05-17 02:01:40|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652752910000|2022-05-17 02:01:50|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1652752920000|2022-05-17 02:02:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1652752930000|2022-05-17 02:02:10|2852.8|2846.8|2851.8|2845.8|2852.8|2846.8|2851.8|2845.8|3
1652752950000|2022-05-17 02:02:30|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1652752960000|2022-05-17 02:02:40|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1652752970000|2022-05-17 02:02:50|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1652753010000|2022-05-17 02:03:30|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1652753030000|2022-05-17 02:03:50|2851.3|2845.3|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|3
1652753040000|2022-05-17 02:04:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1652753050000|2022-05-17 02:04:10|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1652753100000|2022-05-17 02:05:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1652753120000|2022-05-17 02:05:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1652753170000|2022-05-17 02:06:10|2851|2845|2851|2845|2851|2845|2851|2845|1
1652753230000|2022-05-17 02:07:10|2850.3|2844.3|2851|2845|2851|2845|2850.3|2844.3|2
1652753240000|2022-05-17 02:07:20|2850.8|2844.8|2849.8|2843.8|2851|2845|2849.8|2843.8|3
1652753270000|2022-05-17 02:07:50|2849.5|2843.5|2848.5|2842.5|2849.5|2843.5|2848.5|2842.5|2
1652753280000|2022-05-17 02:08:00|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1652753290000|2022-05-17 02:08:10|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|8
1652753300000|2022-05-17 02:08:20|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652753320000|2022-05-17 02:08:40|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1652753330000|2022-05-17 02:08:50|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1652753360000|2022-05-17 02:09:20|2848.5|2842.5|2848|2842|2848.5|2842.5|2847.8|2841.8|4
1652753370000|2022-05-17 02:09:30|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652753390000|2022-05-17 02:09:50|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|6
1652753400000|2022-05-17 02:10:00|2848|2842|2848.5|2842.5|2848.5|2842.5|2848|2842|2
1652753440000|2022-05-17 02:10:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1652753470000|2022-05-17 02:11:10|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1652753480000|2022-05-17 02:11:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652753490000|2022-05-17 02:11:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652753500000|2022-05-17 02:11:40|2848.5|2842.5|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|4
1652754120000|2022-05-17 02:22:00|2848|2842|2848|2842|2848|2842|2848|2842|1
1652754140000|2022-05-17 02:22:20|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652754310000|2022-05-17 02:25:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1652754490000|2022-05-17 02:28:10|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1652754520000|2022-05-17 02:28:40|2847|2841|2847|2841|2847|2841|2847|2841|1
1652754580000|2022-05-17 02:29:40|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1652754590000|2022-05-17 02:29:50|2847.5|2841.5|2848|2842|2848|2842|2847.5|2841.5|2
1652754640000|2022-05-17 02:30:40|2848.5|2842.5|2849.5|2843.5|2849.5|2843.5|2848.5|2842.5|4
1652754670000|2022-05-17 02:31:10|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652754700000|2022-05-17 02:31:40|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1652754760000|2022-05-17 02:32:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1652754850000|2022-05-17 02:34:10|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|4
1652754870000|2022-05-17 02:34:30|2849|2843|2848.3|2842.3|2849|2843|2848.3|2842.3|2
1652754880000|2022-05-17 02:34:40|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1652754890000|2022-05-17 02:34:50|2849|2843|2849|2843|2849|2843|2848.8|2842.8|5
1652754900000|2022-05-17 02:35:00|2849.3|2843.3|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|4
1652754910000|2022-05-17 02:35:10|2849.3|2843.3|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|10
1652754920000|2022-05-17 02:35:20|2849.5|2843.5|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|3
1652754950000|2022-05-17 02:35:50|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1652755180000|2022-05-17 02:39:40|2850|2844|2850|2844|2850|2844|2850|2844|1
1652755190000|2022-05-17 02:39:50|2850.5|2844.5|2850|2844|2850.5|2844.5|2850|2844|2
1652755200000|2022-05-17 02:40:00|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1652755210000|2022-05-17 02:40:10|2850.5|2844.5|2851.3|2845.3|2851.3|2845.3|2850.5|2844.5|3
1652755220000|2022-05-17 02:40:20|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|2
1652755270000|2022-05-17 02:41:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1652755300000|2022-05-17 02:41:40|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1652755310000|2022-05-17 02:41:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1652755360000|2022-05-17 02:42:40|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652755420000|2022-05-17 02:43:40|2852|2846|2849.5|2843.5|2852|2846|2849.3|2843.3|3
1652755500000|2022-05-17 02:45:00|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1652755610000|2022-05-17 02:46:50|2848.8|2842.8|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|2
1652755670000|2022-05-17 02:47:50|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|4
1652755680000|2022-05-17 02:48:00|2848|2842|2845.5|2839.5|2848|2842|2845.5|2839.5|2
1652755700000|2022-05-17 02:48:20|2845.3|2839.3|2845.3|2839.3|2845.5|2839.5|2845|2839|5
1652755720000|2022-05-17 02:48:40|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1652755740000|2022-05-17 02:49:00|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1652755800000|2022-05-17 02:50:00|2846|2840|2849|2843|2849|2843|2846|2840|10
1652755810000|2022-05-17 02:50:10|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|3
1652755820000|2022-05-17 02:50:20|2849|2843|2849|2843|2849.3|2843.3|2849|2843|5
1652755830000|2022-05-17 02:50:30|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|4
1652755840000|2022-05-17 02:50:40|2848.8|2842.8|2847.3|2841.3|2848.8|2842.8|2847.3|2841.3|2
1652755850000|2022-05-17 02:50:50|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1652755860000|2022-05-17 02:51:00|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.3|2841.3|10
1652755870000|2022-05-17 02:51:10|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.3|2841.3|11
1652755880000|2022-05-17 02:51:20|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1652755890000|2022-05-17 02:51:30|2847.8|2841.8|2848.3|2842.3|2848.3|2842.3|2847.3|2841.3|5
1652755930000|2022-05-17 02:52:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1652755940000|2022-05-17 02:52:20|2848.3|2842.3|2849.5|2843.5|2849.5|2843.5|2848|2842|4
1652755950000|2022-05-17 02:52:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652755980000|2022-05-17 02:53:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|3
1652755990000|2022-05-17 02:53:10|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|3
1652756000000|2022-05-17 02:53:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|3
1652756020000|2022-05-17 02:53:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652756060000|2022-05-17 02:54:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|3
1652756070000|2022-05-17 02:54:30|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1652756090000|2022-05-17 02:54:50|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1652756200000|2022-05-17 02:56:40|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|2
1652756210000|2022-05-17 02:56:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1652756220000|2022-05-17 02:57:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1652756230000|2022-05-17 02:57:10|2848.5|2842.5|2847.3|2841.3|2848.5|2842.5|2847.3|2841.3|2
1652756290000|2022-05-17 02:58:10|2847|2841|2847|2841|2847|2841|2847|2841|1
1652756300000|2022-05-17 02:58:20|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1652756310000|2022-05-17 02:58:30|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1652756330000|2022-05-17 02:58:50|2847.3|2841.3|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|3
1652756350000|2022-05-17 02:59:10|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1652756480000|2022-05-17 03:01:20|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|3
1652756520000|2022-05-17 03:02:00|2848|2842|2848|2842|2848.3|2842.3|2848|2842|3
1652756530000|2022-05-17 03:02:10|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652756580000|2022-05-17 03:03:00|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|4
1652756590000|2022-05-17 03:03:10|2848|2842|2848|2842|2848.3|2842.3|2848|2842|3
1652756600000|2022-05-17 03:03:20|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|3
1652756660000|2022-05-17 03:04:20|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1652757130000|2022-05-17 03:12:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1652757140000|2022-05-17 03:12:20|2848.5|2842.5|2849|2843|2849|2843|2848.5|2842.5|2
1652757160000|2022-05-17 03:12:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1652757190000|2022-05-17 03:13:10|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652757200000|2022-05-17 03:13:20|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|4
1652757230000|2022-05-17 03:13:50|2848|2842|2848.5|2842.5|2848.5|2842.5|2848|2842|2
1652757240000|2022-05-17 03:14:00|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848|2842|3
1652757290000|2022-05-17 03:14:50|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1652757300000|2022-05-17 03:15:00|2848.5|2842.5|2847.3|2841.3|2848.5|2842.5|2847.3|2841.3|2
1652757310000|2022-05-17 03:15:10|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1652757320000|2022-05-17 03:15:20|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|4
1652757470000|2022-05-17 03:17:50|2848|2842|2848|2842|2848|2842|2848|2842|1
1652757510000|2022-05-17 03:18:30|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1652757520000|2022-05-17 03:18:40|2847.3|2841.3|2845|2839|2847.3|2841.3|2845|2839|4
1652757580000|2022-05-17 03:19:40|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1652757690000|2022-05-17 03:21:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|3
1652757710000|2022-05-17 03:21:50|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1652757770000|2022-05-17 03:22:50|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1652757780000|2022-05-17 03:23:00|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1652757790000|2022-05-17 03:23:10|2845.8|2839.8|2845.3|2839.3|2845.8|2839.8|2845.3|2839.3|5
1652757810000|2022-05-17 03:23:30|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|4
1652757880000|2022-05-17 03:24:40|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1652757890000|2022-05-17 03:24:50|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1652757900000|2022-05-17 03:25:00|2845.3|2839.3|2844.5|2838.5|2845.3|2839.3|2844.5|2838.5|4
1652757930000|2022-05-17 03:25:30|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1652757970000|2022-05-17 03:26:10|2843.8|2837.8|2841.8|2835.8|2843.8|2837.8|2841.8|2835.8|2
1652757980000|2022-05-17 03:26:20|2842|2836|2842|2836|2842|2836|2842|2836|1
1652758020000|2022-05-17 03:27:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1652758070000|2022-05-17 03:27:50|2841.8|2835.8|2841|2835|2841.8|2835.8|2840.8|2834.8|5
1652758100000|2022-05-17 03:28:20|2840.5|2834.5|2840|2834|2840.5|2834.5|2839.8|2833.8|3
1652758110000|2022-05-17 03:28:30|2839.8|2833.8|2840|2834|2840|2834|2839|2833|5
1652758120000|2022-05-17 03:28:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652758130000|2022-05-17 03:28:50|2840|2834|2839.5|2833.5|2840|2834|2839.5|2833.5|2
1652758140000|2022-05-17 03:29:00|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1652758150000|2022-05-17 03:29:10|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652758160000|2022-05-17 03:29:20|2839|2833|2839.3|2833.3|2839.3|2833.3|2839|2833|2
1652758180000|2022-05-17 03:29:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652758190000|2022-05-17 03:29:50|2840|2834|2839.8|2833.8|2840|2834|2839.8|2833.8|2
1652758270000|2022-05-17 03:31:10|2840|2834|2841|2835|2841|2835|2840|2834|2
1652758280000|2022-05-17 03:31:20|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652758290000|2022-05-17 03:31:30|2841|2835|2841|2835|2841|2835|2841|2835|1
1652758300000|2022-05-17 03:31:40|2841.3|2835.3|2841|2835|2841.5|2835.5|2841|2835|7
1652758410000|2022-05-17 03:33:30|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|11
1652758420000|2022-05-17 03:33:40|2842|2836|2842.8|2836.8|2843|2837|2842|2836|12
1652758430000|2022-05-17 03:33:50|2843|2837|2843|2837|2843|2837|2842.8|2836.8|3
1652758500000|2022-05-17 03:35:00|2843.3|2837.3|2843.8|2837.8|2844|2838|2843.3|2837.3|18
1652758510000|2022-05-17 03:35:10|2844|2838|2844|2838|2844|2838|2843.8|2837.8|17
1652758520000|2022-05-17 03:35:20|2843.8|2837.8|2845|2839|2845|2839|2843.8|2837.8|2
1652758530000|2022-05-17 03:35:30|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|2
1652758800000|2022-05-17 03:40:00|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|2
1652758820000|2022-05-17 03:40:20|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|2
1652758830000|2022-05-17 03:40:30|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1652759190000|2022-05-17 03:46:30|2846|2840|2846.8|2840.8|2846.8|2840.8|2846|2840|3
1652759200000|2022-05-17 03:46:40|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1652759260000|2022-05-17 03:47:40|2845.9|2839.9|2845.8|2839.8|2845.9|2839.9|2845.8|2839.8|2
1652759310000|2022-05-17 03:48:30|2844.3|2836.8|2844.3|2837.3|2844.3|2837.3|2844.3|2836.8|2
1652759320000|2022-05-17 03:48:40|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1652759330000|2022-05-17 03:48:50|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652759340000|2022-05-17 03:49:00|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1652759360000|2022-05-17 03:49:20|2839.8|2833.8|2839.8|2833.8|2840|2834|2839.8|2833.8|3
1652759380000|2022-05-17 03:49:40|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1652759450000|2022-05-17 03:50:50|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1652759520000|2022-05-17 03:52:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652759530000|2022-05-17 03:52:10|2839|2833|2836|2830|2839|2833|2836|2830|9
1652759540000|2022-05-17 03:52:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|3
1652759550000|2022-05-17 03:52:30|2836|2830|2837|2831|2837|2831|2836|2830|3
1652759560000|2022-05-17 03:52:40|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|12
1652759570000|2022-05-17 03:52:50|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837|2831|11
1652759580000|2022-05-17 03:53:00|2837|2831|2838|2832|2838|2832|2836.8|2830.8|10
1652759590000|2022-05-17 03:53:10|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1652759670000|2022-05-17 03:54:30|2837.5|2831.5|2837.8|2831.8|2838|2832|2837.5|2831.5|3
1652759690000|2022-05-17 03:54:50|2837.3|2831.3|2836.5|2830.5|2837.3|2831.3|2836.5|2830.5|4
1652759700000|2022-05-17 03:55:00|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652759720000|2022-05-17 03:55:20|2836|2830|2836.5|2830.5|2836.8|2830.8|2836|2830|4
1652759740000|2022-05-17 03:55:40|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652759760000|2022-05-17 03:56:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1652759930000|2022-05-17 03:58:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652760010000|2022-05-17 04:00:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652760020000|2022-05-17 04:00:20|2836|2830|2836|2830|2836|2830|2835.8|2829.8|3
1652760030000|2022-05-17 04:00:30|2836.3|2830.3|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|4
1652760060000|2022-05-17 04:01:00|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|2
1652760070000|2022-05-17 04:01:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652760090000|2022-05-17 04:01:30|2838|2832|2839.3|2833.3|2839.3|2833.3|2838|2832|5
1652760100000|2022-05-17 04:01:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652760120000|2022-05-17 04:02:00|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|2
1652760150000|2022-05-17 04:02:30|2840.3|2834.3|2839.5|2833.5|2840.3|2834.3|2839.5|2833.5|4
1652760380000|2022-05-17 04:06:20|2839|2833|2836.3|2830.3|2839|2833|2836.3|2830.3|2
1652760400000|2022-05-17 04:06:40|2836|2830|2836|2830|2836|2830|2836|2830|1
1652760420000|2022-05-17 04:07:00|2836.5|2830.5|2836|2830|2836.5|2830.5|2836|2830|2
1652760600000|2022-05-17 04:10:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652760700000|2022-05-17 04:11:40|2836|2830|2836|2830|2836|2830|2836|2830|1
1652760710000|2022-05-17 04:11:50|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652760760000|2022-05-17 04:12:40|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652760780000|2022-05-17 04:13:00|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1652760830000|2022-05-17 04:13:50|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652760840000|2022-05-17 04:14:00|2837|2831|2837.8|2831.8|2838|2832|2837|2831|4
1652760930000|2022-05-17 04:15:30|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1652760940000|2022-05-17 04:15:40|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1652761150000|2022-05-17 04:19:10|2838|2832|2838|2832|2838|2832|2838|2832|1
1652761160000|2022-05-17 04:19:20|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1652761170000|2022-05-17 04:19:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1652761330000|2022-05-17 04:22:10|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652761340000|2022-05-17 04:22:20|2839.8|2833.8|2839.3|2833.3|2839.8|2833.8|2839.3|2833.3|2
1652761350000|2022-05-17 04:22:30|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652761410000|2022-05-17 04:23:30|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652761450000|2022-05-17 04:24:10|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652761460000|2022-05-17 04:24:20|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652761490000|2022-05-17 04:24:50|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1652761670000|2022-05-17 04:27:50|2837.8|2831.8|2838.5|2832.5|2838.5|2832.5|2837.8|2831.8|2
1652761760000|2022-05-17 04:29:20|2839|2833|2839.3|2833.3|2839.3|2833.3|2839|2833|2
1652761800000|2022-05-17 04:30:00|2839|2833|2839|2833|2839.3|2833.3|2839|2833|3
1652761810000|2022-05-17 04:30:10|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652761830000|2022-05-17 04:30:30|2839|2833|2839.3|2833.3|2839.3|2833.3|2839|2833|2
1652761880000|2022-05-17 04:31:20|2838.5|2832.5|2837.3|2831.3|2838.5|2832.5|2837.3|2831.3|3
1652761920000|2022-05-17 04:32:00|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1652761930000|2022-05-17 04:32:10|2836.5|2830.5|2834.5|2828.5|2836.5|2830.5|2834.1|2828|6
1652761940000|2022-05-17 04:32:20|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652761950000|2022-05-17 04:32:30|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1652761960000|2022-05-17 04:32:40|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2835.5|2829.5|3
1652761970000|2022-05-17 04:32:50|2836.8|2830.8|2839.8|2833.8|2839.8|2833.8|2836.8|2830.8|8
1652761990000|2022-05-17 04:33:10|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1652762000000|2022-05-17 04:33:20|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1652762020000|2022-05-17 04:33:40|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1652762030000|2022-05-17 04:33:50|2840.8|2834.8|2842.3|2836.3|2842.3|2836.3|2840.8|2834.8|3
1652762050000|2022-05-17 04:34:10|2842.5|2836.5|2843.5|2837.5|2843.8|2837.8|2842.5|2836.5|4
1652762080000|2022-05-17 04:34:40|2843|2837|2841.5|2835.5|2843|2837|2841|2835|6
1652762400000|2022-05-17 04:40:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1652762430000|2022-05-17 04:40:30|2841.5|2835.5|2842.3|2836.3|2842.3|2836.3|2841.5|2835.5|3
1652762450000|2022-05-17 04:40:50|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652762490000|2022-05-17 04:41:30|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|4
1652762520000|2022-05-17 04:42:00|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1652762530000|2022-05-17 04:42:10|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1652762560000|2022-05-17 04:42:40|2843.8|2837.8|2844.3|2838.3|2844.3|2838.3|2843.8|2837.8|2
1652762580000|2022-05-17 04:43:00|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1652762590000|2022-05-17 04:43:10|2844.8|2838.8|2846|2840|2846|2840|2844.8|2838.8|7
1652762650000|2022-05-17 04:44:10|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1652762700000|2022-05-17 04:45:00|2845.8|2839.8|2846|2840|2846.3|2840.3|2845.8|2839.8|4
1652762720000|2022-05-17 04:45:20|2845|2839|2843.3|2837.3|2845|2839|2843.3|2837.3|4
1652762740000|2022-05-17 04:45:40|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1652762750000|2022-05-17 04:45:50|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1652762830000|2022-05-17 04:47:10|2843.5|2837.5|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|2
1652762840000|2022-05-17 04:47:20|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|2
1652762850000|2022-05-17 04:47:30|2843|2837|2843|2837|2843|2837|2843|2837|1
1652762860000|2022-05-17 04:47:40|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1652762890000|2022-05-17 04:48:10|2844.5|2838.5|2843.5|2837.5|2844.5|2838.5|2843.5|2837.5|2
1652762900000|2022-05-17 04:48:20|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1652762980000|2022-05-17 04:49:40|2842.8|2836.8|2841.8|2835.8|2842.8|2836.8|2841.8|2835.8|2
1652762990000|2022-05-17 04:49:50|2842|2836|2842|2836|2842|2836|2842|2836|1
1652763040000|2022-05-17 04:50:40|2842.3|2836.3|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|2
1652763050000|2022-05-17 04:50:50|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|4
1652763060000|2022-05-17 04:51:00|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1652763070000|2022-05-17 04:51:10|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1652763120000|2022-05-17 04:52:00|2843|2837|2843.5|2837.5|2843.5|2837.5|2843|2837|3
1652763270000|2022-05-17 04:54:30|2844|2838|2842.8|2836.8|2844|2838|2842.8|2836.8|2
1652763280000|2022-05-17 04:54:40|2843.5|2837.5|2844|2838|2844|2838|2843.5|2837.5|2
1652763290000|2022-05-17 04:54:50|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|4
1652763300000|2022-05-17 04:55:00|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1652763310000|2022-05-17 04:55:10|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844|2838|3
1652763320000|2022-05-17 04:55:20|2844.5|2838.5|2842.8|2836.8|2844.5|2838.5|2842.8|2836.8|2
1652763330000|2022-05-17 04:55:30|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1652763410000|2022-05-17 04:56:50|2843.8|2837.8|2843.5|2837.5|2844|2838|2843.5|2837.5|7
1652763420000|2022-05-17 04:57:00|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|6
1652763430000|2022-05-17 04:57:10|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|6
1652763440000|2022-05-17 04:57:20|2844.3|2838.3|2843.5|2837.5|2844.3|2838.3|2843.5|2837.5|14
1652763470000|2022-05-17 04:57:50|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|3
1652763480000|2022-05-17 04:58:00|2844|2838|2844|2838|2844|2838|2843.8|2837.8|5
1652763490000|2022-05-17 04:58:10|2843.3|2837.3|2843|2837|2843.3|2837.3|2843|2837|2
1652763510000|2022-05-17 04:58:30|2844|2838|2844|2838|2844|2838|2844|2838|1
1652763600000|2022-05-17 05:00:00|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|4
1652763610000|2022-05-17 05:00:10|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|4
1652763660000|2022-05-17 05:01:00|2843.8|2837.8|2844|2838|2844.3|2838.3|2843.8|2837.8|6
1652763670000|2022-05-17 05:01:10|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1652763690000|2022-05-17 05:01:30|2844.3|2838.3|2843|2837|2844.3|2838.3|2843|2837|6
1652763700000|2022-05-17 05:01:40|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1652763830000|2022-05-17 05:03:50|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1652763880000|2022-05-17 05:04:40|2844.3|2838.3|2841.8|2835.8|2844.3|2838.3|2841.5|2835.5|7
1652763890000|2022-05-17 05:04:50|2842|2836|2842|2836|2842|2836|2842|2836|1
1652763900000|2022-05-17 05:05:00|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1652763910000|2022-05-17 05:05:10|2842|2836|2842|2836|2842|2836|2842|2836|1
1652763930000|2022-05-17 05:05:30|2842.3|2836.3|2843.3|2837.3|2843.3|2837.3|2842.3|2836.3|2
1652764000000|2022-05-17 05:06:40|2843.5|2837.5|2844|2838|2844|2838|2843.5|2837.5|2
1652764010000|2022-05-17 05:06:50|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842|2836|3
1652764020000|2022-05-17 05:07:00|2843|2837|2843|2837|2843|2837|2843|2837|1
1652764030000|2022-05-17 05:07:10|2842.3|2836.3|2842.3|2836.3|2843|2837|2842.3|2836.3|3
1652764080000|2022-05-17 05:08:00|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1652764120000|2022-05-17 05:08:40|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1652764180000|2022-05-17 05:09:40|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1652764440000|2022-05-17 05:14:00|2843.8|2837.8|2843.8|2837.8|2844|2838|2843.8|2837.8|3
1652764830000|2022-05-17 05:20:30|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|2
1652764850000|2022-05-17 05:20:50|2844.3|2838.3|2843.3|2837.3|2844.3|2838.3|2843.3|2837.3|2
1652765000000|2022-05-17 05:23:20|2844|2838|2844|2838|2844|2838|2844|2838|1
1652765020000|2022-05-17 05:23:40|2844.3|2838.3|2843|2837|2844.3|2838.3|2843|2837|2
1652765030000|2022-05-17 05:23:50|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|4
1652765040000|2022-05-17 05:24:00|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|4
1652765100000|2022-05-17 05:25:00|2844|2838|2844|2838|2844|2838|2843.8|2837.8|7
1652765120000|2022-05-17 05:25:20|2844.3|2838.3|2843|2837|2844.3|2838.3|2843|2837|2
1652765130000|2022-05-17 05:25:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1652765230000|2022-05-17 05:27:10|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1652765280000|2022-05-17 05:28:00|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1652765480000|2022-05-17 05:31:20|2843.5|2837.5|2840|2834|2843.5|2837.5|2840|2834|6
1652765490000|2022-05-17 05:31:30|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652765500000|2022-05-17 05:31:40|2840|2834|2839.3|2833.3|2840|2834|2839.3|2833.3|3
1652765520000|2022-05-17 05:32:00|2839|2833|2836.5|2830.5|2839|2833|2836.5|2830.5|8
1652765530000|2022-05-17 05:32:10|2836.3|2830.3|2835.5|2829.5|2836.3|2830.3|2835.5|2829.5|3
1652765540000|2022-05-17 05:32:20|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|4
1652765550000|2022-05-17 05:32:30|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|4
1652765560000|2022-05-17 05:32:40|2835.3|2829.3|2837|2831|2837|2831|2835.3|2829.3|6
1652765580000|2022-05-17 05:33:00|2836.8|2830.8|2836|2830|2836.8|2830.8|2835.8|2829.8|3
1652765590000|2022-05-17 05:33:10|2836.3|2830.3|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|3
1652765600000|2022-05-17 05:33:20|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652765610000|2022-05-17 05:33:30|2836|2830|2836|2830|2836.3|2830.3|2836|2830|3
1652765620000|2022-05-17 05:33:40|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1652765630000|2022-05-17 05:33:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652765640000|2022-05-17 05:34:00|2836.3|2830.3|2837.8|2831.8|2837.8|2831.8|2836.3|2830.3|4
1652765650000|2022-05-17 05:34:10|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1652765660000|2022-05-17 05:34:20|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|2
1652765670000|2022-05-17 05:34:30|2837|2831|2837.3|2831.3|2837.3|2831.3|2836.3|2830.3|4
1652765680000|2022-05-17 05:34:40|2837.5|2831.5|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|3
1652765690000|2022-05-17 05:34:50|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|3
1652765700000|2022-05-17 05:35:00|2836.8|2830.8|2835|2829|2836.8|2830.8|2835|2829|2
1652765710000|2022-05-17 05:35:10|2835.5|2829.5|2835.8|2829.8|2837.5|2831.5|2835.5|2829.5|10
1652765720000|2022-05-17 05:35:20|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|2
1652765740000|2022-05-17 05:35:40|2835.5|2829.5|2837.3|2831.3|2837.3|2831.3|2835.5|2829.5|5
1652765770000|2022-05-17 05:36:10|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|3
1652765780000|2022-05-17 05:36:20|2836.5|2830.5|2836|2830|2836.5|2830.5|2836|2830|2
1652765790000|2022-05-17 05:36:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|7
1652765800000|2022-05-17 05:36:40|2835.5|2829.5|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|3
1652765810000|2022-05-17 05:36:50|2835.8|2829.8|2835.8|2829.8|2836|2830|2835.8|2829.8|3
1652765820000|2022-05-17 05:37:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1652765850000|2022-05-17 05:37:30|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652765860000|2022-05-17 05:37:40|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652765870000|2022-05-17 05:37:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1652765900000|2022-05-17 05:38:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652765910000|2022-05-17 05:38:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652765930000|2022-05-17 05:38:50|2835.3|2829.3|2831.8|2825.8|2835.3|2829.3|2831.3|2825.3|5
1652765940000|2022-05-17 05:39:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|3
1652765960000|2022-05-17 05:39:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652765970000|2022-05-17 05:39:30|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|4
1652765980000|2022-05-17 05:39:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1652766000000|2022-05-17 05:40:00|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|2
1652766010000|2022-05-17 05:40:10|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1652766020000|2022-05-17 05:40:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1652766030000|2022-05-17 05:40:30|2832.3|2826.3|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|8
1652766040000|2022-05-17 05:40:40|2832|2826|2832|2826|2832.3|2826.3|2831.5|2825.5|6
1652766050000|2022-05-17 05:40:50|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|2
1652766060000|2022-05-17 05:41:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652766070000|2022-05-17 05:41:10|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1652766100000|2022-05-17 05:41:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652766140000|2022-05-17 05:42:20|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1652766190000|2022-05-17 05:43:10|2833.5|2827.5|2835|2829|2835|2829|2833.5|2827.5|2
1652766220000|2022-05-17 05:43:40|2834.8|2828.8|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|6
1652766240000|2022-05-17 05:44:00|2835|2829|2835|2829|2835|2829|2835|2829|1
1652766250000|2022-05-17 05:44:10|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1652766260000|2022-05-17 05:44:20|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1652766280000|2022-05-17 05:44:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652766290000|2022-05-17 05:44:50|2835.5|2829.5|2835.5|2829.5|2836|2830|2835.5|2829.5|4
1652766310000|2022-05-17 05:45:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652766320000|2022-05-17 05:45:20|2837|2831|2837|2831|2837|2831|2836.8|2830.8|3
1652766350000|2022-05-17 05:45:50|2837.3|2831.3|2838|2832|2838|2832|2837.3|2831.3|3
1652766360000|2022-05-17 05:46:00|2838.3|2832.3|2839|2833|2839|2833|2838.3|2832.3|2
1652766370000|2022-05-17 05:46:10|2839.3|2833.3|2839.5|2833.5|2839.8|2833.8|2839.3|2833.3|4
1652766390000|2022-05-17 05:46:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1652766400000|2022-05-17 05:46:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652766420000|2022-05-17 05:47:00|2839.5|2833.5|2839.8|2833.8|2840|2834|2839.5|2833.5|3
1652766440000|2022-05-17 05:47:20|2840|2834|2840|2834|2840|2834|2840|2834|1
1652766470000|2022-05-17 05:47:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652766520000|2022-05-17 05:48:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652766530000|2022-05-17 05:48:50|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652766550000|2022-05-17 05:49:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652766600000|2022-05-17 05:50:00|2839.8|2833.8|2840|2834|2840.3|2834.3|2839.8|2833.8|3
1652766780000|2022-05-17 05:53:00|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652766810000|2022-05-17 05:53:30|2840|2834|2840.3|2834.3|2840.3|2834.3|2839.5|2833.5|4
1652766840000|2022-05-17 05:54:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|3
1652766850000|2022-05-17 05:54:10|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1652766860000|2022-05-17 05:54:20|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1652766870000|2022-05-17 05:54:30|2842|2836|2843.6|2837.6|2843.6|2837.6|2842|2836|2
1652766880000|2022-05-17 05:54:40|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1652766890000|2022-05-17 05:54:50|2844|2838|2841.6|2835.6|2844|2838|2841.6|2835.6|8
1652766900000|2022-05-17 05:55:00|2841.8|2835.8|2841.9|2835.9|2841.9|2835.9|2841.8|2835.8|2
1652766910000|2022-05-17 05:55:10|2841.8|2835.8|2841.5|2835.5|2842.3|2836.3|2841.5|2835.5|3
1652766920000|2022-05-17 05:55:20|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1652766930000|2022-05-17 05:55:30|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|4
1652766940000|2022-05-17 05:55:40|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|4
1652766950000|2022-05-17 05:55:50|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1652766960000|2022-05-17 05:56:00|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1652766970000|2022-05-17 05:56:10|2841|2835|2840.3|2834.3|2841|2835|2840.3|2834.3|2
1652767020000|2022-05-17 05:57:00|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840|2834|4
1652767030000|2022-05-17 05:57:10|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|3
1652767040000|2022-05-17 05:57:20|2840.3|2834.3|2840|2834|2840.3|2834.3|2840|2834|2
1652767070000|2022-05-17 05:57:50|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652767100000|2022-05-17 05:58:20|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1652767150000|2022-05-17 05:59:10|2840.5|2834.5|2841|2835|2841.3|2835.3|2840.5|2834.5|3
1652767160000|2022-05-17 05:59:20|2840.8|2834.8|2840.8|2834.8|2841.3|2835.3|2840.8|2834.8|6
1652767170000|2022-05-17 05:59:30|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1652767200000|2022-05-17 06:00:00|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1652767210000|2022-05-17 06:00:10|2840|2834|2840.3|2834.3|2840.8|2834.8|2840|2834|7
1652767220000|2022-05-17 06:00:20|2840.5|2834.5|2840.3|2834.3|2840.8|2834.8|2840.3|2834.3|4
1652767260000|2022-05-17 06:01:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1652767270000|2022-05-17 06:01:10|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652767290000|2022-05-17 06:01:30|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1652767300000|2022-05-17 06:01:40|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652767310000|2022-05-17 06:01:50|2841|2835|2842|2836|2842|2836|2841|2835|4
1652767330000|2022-05-17 06:02:10|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1652767340000|2022-05-17 06:02:20|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652767350000|2022-05-17 06:02:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1652767480000|2022-05-17 06:04:40|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652767520000|2022-05-17 06:05:20|2843|2837|2843|2837|2843|2837|2843|2837|1
1652767540000|2022-05-17 06:05:40|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1652767560000|2022-05-17 06:06:00|2843.5|2837.5|2844|2838|2844|2838|2843.5|2837.5|2
1652767600000|2022-05-17 06:06:40|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1652767620000|2022-05-17 06:07:00|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1652767630000|2022-05-17 06:07:10|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1652767670000|2022-05-17 06:07:50|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1652767780000|2022-05-17 06:09:40|2844.5|2838.5|2843.8|2837.8|2844.5|2838.5|2843.8|2837.8|3
1652767790000|2022-05-17 06:09:50|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1652767830000|2022-05-17 06:10:30|2844.5|2838.5|2845.5|2839.5|2845.5|2839.5|2844.5|2838.5|2
1652767870000|2022-05-17 06:11:10|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1652767890000|2022-05-17 06:11:30|2845|2839|2844|2838|2845|2839|2844|2838|3
1652767900000|2022-05-17 06:11:40|2843.8|2837.8|2844.8|2838.8|2844.8|2838.8|2843.5|2837.5|5
1652768020000|2022-05-17 06:13:40|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1652768030000|2022-05-17 06:13:50|2844.5|2838.5|2842.5|2836.5|2844.5|2838.5|2842|2836|5
1652768040000|2022-05-17 06:14:00|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1652768060000|2022-05-17 06:14:20|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1652768100000|2022-05-17 06:15:00|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1652768140000|2022-05-17 06:15:40|2842|2836|2843|2837|2843|2837|2841|2835|4
1652768160000|2022-05-17 06:16:00|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1652768170000|2022-05-17 06:16:10|2841|2835|2842|2836|2842|2836|2841|2835|2
1652768200000|2022-05-17 06:16:40|2841.8|2835.8|2840.8|2834.8|2841.8|2835.8|2840.8|2834.8|2
1652768210000|2022-05-17 06:16:50|2841|2835|2841|2835|2841|2835|2840.8|2834.8|5
1652768240000|2022-05-17 06:17:20|2840.8|2834.8|2839.3|2833.3|2840.8|2834.8|2839.3|2833.3|4
1652768250000|2022-05-17 06:17:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1652768260000|2022-05-17 06:17:40|2839.3|2833.3|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|3
1652768280000|2022-05-17 06:18:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652768400000|2022-05-17 06:20:00|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|2
1652768470000|2022-05-17 06:21:10|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|2
1652768520000|2022-05-17 06:22:00|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1652768530000|2022-05-17 06:22:10|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1652768540000|2022-05-17 06:22:20|2840.8|2834.8|2840.3|2834.3|2840.8|2834.8|2840.3|2834.3|2
1652768620000|2022-05-17 06:23:40|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|2
1652768630000|2022-05-17 06:23:50|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652768640000|2022-05-17 06:24:00|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1652768650000|2022-05-17 06:24:10|2841|2835|2840.5|2834.5|2841|2835|2840.5|2834.5|3
1652768700000|2022-05-17 06:25:00|2840.3|2834.3|2839.3|2833.3|2840.3|2834.3|2839.3|2833.3|4
1652768710000|2022-05-17 06:25:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652768800000|2022-05-17 06:26:40|2839.3|2833.3|2837.3|2831.3|2839.3|2833.3|2837.3|2831.3|8
1652768820000|2022-05-17 06:27:00|2837|2831|2836.5|2830.5|2837|2831|2836.5|2830.5|2
1652768830000|2022-05-17 06:27:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652768850000|2022-05-17 06:27:30|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652768880000|2022-05-17 06:28:00|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1652768940000|2022-05-17 06:29:00|2836|2830|2836.5|2830.5|2836.5|2830.5|2836|2830|3
1652768960000|2022-05-17 06:29:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652768970000|2022-05-17 06:29:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652768990000|2022-05-17 06:29:50|2835|2829|2835|2829|2835|2829|2835|2829|1
1652769000000|2022-05-17 06:30:00|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2834.3|2828.3|2
1652769010000|2022-05-17 06:30:10|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652769020000|2022-05-17 06:30:20|2833.8|2827.8|2835.5|2829.5|2836.3|2830.3|2833.8|2827.8|5
1652769080000|2022-05-17 06:31:20|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1652769140000|2022-05-17 06:32:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652769170000|2022-05-17 06:32:50|2836|2830|2834.3|2828.3|2836|2830|2834.3|2828.3|2
1652769240000|2022-05-17 06:34:00|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652769370000|2022-05-17 06:36:10|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|2
1652769380000|2022-05-17 06:36:20|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1652769390000|2022-05-17 06:36:30|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1652769420000|2022-05-17 06:37:00|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1652769440000|2022-05-17 06:37:20|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1652769470000|2022-05-17 06:37:50|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1652769490000|2022-05-17 06:38:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652769500000|2022-05-17 06:38:20|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652769510000|2022-05-17 06:38:30|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1652769520000|2022-05-17 06:38:40|2834.8|2828.8|2834.8|2828.8|2835.5|2829.5|2834.8|2828.8|3
1652769550000|2022-05-17 06:39:10|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|2
1652769560000|2022-05-17 06:39:20|2834.5|2828.5|2834.8|2828.8|2835.3|2829.3|2834.5|2828.5|4
1652769570000|2022-05-17 06:39:30|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|3
1652769580000|2022-05-17 06:39:40|2835|2829|2834.5|2828.5|2835|2829|2834.5|2828.5|2
1652769590000|2022-05-17 06:39:50|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652769610000|2022-05-17 06:40:10|2834|2828|2834.5|2828.5|2834.8|2828.8|2834|2828|3
1652769620000|2022-05-17 06:40:20|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652769640000|2022-05-17 06:40:40|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652769660000|2022-05-17 06:41:00|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1652769690000|2022-05-17 06:41:30|2833.8|2827.8|2831.5|2825.5|2834|2828|2831.5|2825.5|5
1652769700000|2022-05-17 06:41:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652769720000|2022-05-17 06:42:00|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|2
1652769730000|2022-05-17 06:42:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652769740000|2022-05-17 06:42:20|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1652769760000|2022-05-17 06:42:40|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|2
1652769790000|2022-05-17 06:43:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652769800000|2022-05-17 06:43:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652769810000|2022-05-17 06:43:30|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1652769820000|2022-05-17 06:43:40|2832|2826|2832|2826|2832|2826|2831.3|2825.3|5
1652769840000|2022-05-17 06:44:00|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1652769860000|2022-05-17 06:44:20|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652769870000|2022-05-17 06:44:30|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|2
1652769900000|2022-05-17 06:45:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1652769960000|2022-05-17 06:46:00|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652769970000|2022-05-17 06:46:10|2831.8|2825.8|2832|2826|2832.3|2826.3|2831.8|2825.8|4
1652769980000|2022-05-17 06:46:20|2832.3|2826.3|2833|2827|2833.3|2827.3|2832|2826|6
1652769990000|2022-05-17 06:46:30|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1652770030000|2022-05-17 06:47:10|2832.3|2826.3|2831.3|2825.3|2832.3|2826.3|2831.3|2825.3|3
1652770040000|2022-05-17 06:47:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|7
1652770050000|2022-05-17 06:47:30|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|3
1652770080000|2022-05-17 06:48:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652770090000|2022-05-17 06:48:10|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2831.8|2825.8|3
1652770100000|2022-05-17 06:48:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652770110000|2022-05-17 06:48:30|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652770150000|2022-05-17 06:49:10|2832.3|2826.3|2831.3|2825.3|2832.3|2826.3|2831.3|2825.3|2
1652770170000|2022-05-17 06:49:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1652770200000|2022-05-17 06:50:00|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652770210000|2022-05-17 06:50:10|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652770230000|2022-05-17 06:50:30|2829.8|2823.8|2829|2823|2829.8|2823.8|2829|2823|2
1652770250000|2022-05-17 06:50:50|2828|2822|2827.5|2821.5|2828|2822|2827|2821|4
1652770270000|2022-05-17 06:51:10|2827.8|2821.8|2831.4|2825.4|2831.4|2825.4|2827.8|2821.8|3
1652770280000|2022-05-17 06:51:20|2831.6|2825.6|2833|2827|2833|2827|2831.6|2825.6|6
1652770290000|2022-05-17 06:51:30|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652770300000|2022-05-17 06:51:40|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1652770310000|2022-05-17 06:51:50|2833.5|2827.5|2834.3|2828.3|2834.3|2828.3|2833.5|2827.5|2
1652770320000|2022-05-17 06:52:00|2834.5|2828.5|2835|2829|2835|2829|2834.5|2828.5|2
1652770350000|2022-05-17 06:52:30|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652770390000|2022-05-17 06:53:10|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652770400000|2022-05-17 06:53:20|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834|2828|3
1652770410000|2022-05-17 06:53:30|2835.3|2829.3|2836|2830|2836|2830|2835.3|2829.3|5
1652770420000|2022-05-17 06:53:40|2836.3|2830.3|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|2
1652770430000|2022-05-17 06:53:50|2837.3|2831.3|2838|2832|2838.3|2832.3|2837.3|2831.3|4
1652770470000|2022-05-17 06:54:30|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1652770490000|2022-05-17 06:54:50|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1652770510000|2022-05-17 06:55:10|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1652770540000|2022-05-17 06:55:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1652770550000|2022-05-17 06:55:50|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1652770630000|2022-05-17 06:57:10|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1652770640000|2022-05-17 06:57:20|2837.3|2831.3|2837.8|2831.8|2837.8|2831.8|2837.3|2831.3|2
1652770650000|2022-05-17 06:57:30|2838|2832|2838|2832|2838|2832|2838|2832|1
1652770660000|2022-05-17 06:57:40|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1652770680000|2022-05-17 06:58:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652770700000|2022-05-17 06:58:20|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837|2831|4
1652770720000|2022-05-17 06:58:40|2837.3|2831.3|2837.8|2831.8|2837.8|2831.8|2837.3|2831.3|7
1652770750000|2022-05-17 06:59:10|2838|2832|2838|2832|2838|2832|2838|2832|1
1652770760000|2022-05-17 06:59:20|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|2
1652770780000|2022-05-17 06:59:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652770790000|2022-05-17 06:59:50|2839|2833|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|5
1652770800000|2022-05-17 07:00:00|2839.8|2833.8|2840.5|2834.5|2841|2835|2839.8|2833.8|4
1652770810000|2022-05-17 07:00:10|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1652770820000|2022-05-17 07:00:20|2840.3|2834.3|2840.5|2834.5|2841|2835|2840.3|2834.3|6
1652770830000|2022-05-17 07:00:30|2840.3|2834.3|2839.9|2833.9|2840.3|2834.3|2839|2833|4
1652770840000|2022-05-17 07:00:40|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1652770850000|2022-05-17 07:00:50|2839.8|2833.8|2840|2834|2840.8|2834.8|2839.8|2833.8|6
1652770860000|2022-05-17 07:01:00|2839.5|2833.5|2838.9|2832.9|2839.5|2833.5|2838.1|2832.1|7
1652770880000|2022-05-17 07:01:20|2838.8|2832.8|2838.3|2832.3|2838.8|2832.8|2838.3|2832.3|5
1652770900000|2022-05-17 07:01:40|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2837.8|2831.8|6
1652770910000|2022-05-17 07:01:50|2838.8|2832.8|2838.8|2832.8|2839|2833|2838.8|2832.8|3
1652770920000|2022-05-17 07:02:00|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838|2832|5
1652770930000|2022-05-17 07:02:10|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|2
1652770940000|2022-05-17 07:02:20|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|2
1652770950000|2022-05-17 07:02:30|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|4
1652770960000|2022-05-17 07:02:40|2838|2832|2838|2832|2838|2832|2838|2832|1
1652770970000|2022-05-17 07:02:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1652770980000|2022-05-17 07:03:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1652770990000|2022-05-17 07:03:10|2837.8|2831.8|2837.3|2831.3|2838.3|2832.3|2837.3|2831.3|6
1652771020000|2022-05-17 07:03:40|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652771060000|2022-05-17 07:04:20|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1652771070000|2022-05-17 07:04:30|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652771080000|2022-05-17 07:04:40|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|4
1652771100000|2022-05-17 07:05:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652771110000|2022-05-17 07:05:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652771130000|2022-05-17 07:05:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1652771160000|2022-05-17 07:06:00|2834.3|2828.3|2833.5|2827.5|2834.3|2828.3|2833.5|2827.5|3
1652771190000|2022-05-17 07:06:30|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1652771220000|2022-05-17 07:07:00|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652771250000|2022-05-17 07:07:30|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652771280000|2022-05-17 07:08:00|2833.3|2827.3|2831.5|2825.5|2833.3|2827.3|2831.5|2825.5|5
1652771290000|2022-05-17 07:08:10|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1652771310000|2022-05-17 07:08:30|2831.3|2825.3|2832|2826|2832|2826|2831.3|2825.3|2
1652771320000|2022-05-17 07:08:40|2832.5|2826.5|2833.8|2827.8|2833.8|2827.8|2832.5|2826.5|3
1652771330000|2022-05-17 07:08:50|2834|2828|2833.5|2827.5|2834|2828|2833.3|2827.3|5
1652771390000|2022-05-17 07:09:50|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1652771400000|2022-05-17 07:10:00|2831.8|2825.8|2833.5|2827.5|2833.8|2827.8|2831.8|2825.8|4
1652771420000|2022-05-17 07:10:20|2833|2827|2832.5|2826.5|2833|2827|2832.5|2826.5|5
1652771430000|2022-05-17 07:10:30|2832.8|2826.8|2833.8|2827.8|2833.8|2827.8|2832.8|2826.8|2
1652771440000|2022-05-17 07:10:40|2834|2828|2835|2829|2835|2829|2834|2828|2
1652771460000|2022-05-17 07:11:00|2835.3|2829.3|2836|2830|2836.5|2830.5|2835.3|2829.3|3
1652771470000|2022-05-17 07:11:10|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|3
1652771490000|2022-05-17 07:11:30|2836|2830|2835.5|2829.5|2836|2830|2835.3|2829.3|4
1652771540000|2022-05-17 07:12:20|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1652771550000|2022-05-17 07:12:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|11
1652771630000|2022-05-17 07:13:50|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|2
1652771680000|2022-05-17 07:14:40|2835|2829|2833.3|2827.3|2835|2829|2833.3|2827.3|4
1652771710000|2022-05-17 07:15:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652771720000|2022-05-17 07:15:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652771780000|2022-05-17 07:16:20|2832.3|2826.3|2833.5|2827.5|2833.5|2827.5|2832.3|2826.3|2
1652771800000|2022-05-17 07:16:40|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1652771860000|2022-05-17 07:17:40|2833|2827|2834.5|2828.5|2834.5|2828.5|2833|2827|4
1652771870000|2022-05-17 07:17:50|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652771880000|2022-05-17 07:18:00|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652771890000|2022-05-17 07:18:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652771900000|2022-05-17 07:18:20|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652771910000|2022-05-17 07:18:30|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652771920000|2022-05-17 07:18:40|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652771940000|2022-05-17 07:19:00|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1652771950000|2022-05-17 07:19:10|2833|2827|2833|2827|2833.3|2827.3|2833|2827|3
1652771960000|2022-05-17 07:19:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652771970000|2022-05-17 07:19:30|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652771980000|2022-05-17 07:19:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652771990000|2022-05-17 07:19:50|2831.5|2825.5|2829|2823|2831.5|2825.5|2829|2823|3
1652772040000|2022-05-17 07:20:40|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652772050000|2022-05-17 07:20:50|2828.5|2822.5|2826.4|2820.4|2828.5|2822.5|2824|2818|8
1652772060000|2022-05-17 07:21:00|2826.1|2820.1|2825.6|2819.6|2826.1|2820.1|2825.6|2819.6|2
1652772070000|2022-05-17 07:21:10|2825|2819|2824.3|2818.3|2825|2819|2824.3|2818.3|4
1652772090000|2022-05-17 07:21:30|2824.5|2818.5|2821.1|2815.1|2824.6|2818.6|2821.1|2815.1|4
1652772100000|2022-05-17 07:21:40|2821.4|2815.4|2822.4|2816.4|2822.6|2816.6|2821.4|2815.4|3
1652772110000|2022-05-17 07:21:50|2822.6|2816.6|2824.9|2818.9|2824.9|2818.9|2822.6|2816.6|4
1652772120000|2022-05-17 07:22:00|2824.6|2818.6|2823.1|2817.1|2824.6|2818.6|2823.1|2817.1|5
1652772130000|2022-05-17 07:22:10|2822.9|2816.9|2822.6|2816.6|2822.9|2816.9|2822.6|2816.6|2
1652772140000|2022-05-17 07:22:20|2822.4|2816.4|2822.1|2816.1|2822.4|2816.4|2822.1|2816.1|2
1652772150000|2022-05-17 07:22:30|2822.4|2816.4|2822.9|2816.9|2822.9|2816.9|2822.4|2816.4|2
1652772160000|2022-05-17 07:22:40|2823.1|2817.1|2822.1|2816.1|2823.9|2817.9|2822.1|2816.1|5
1652772170000|2022-05-17 07:22:50|2821.9|2815.9|2821.6|2815.6|2821.9|2815.9|2821.6|2815.6|2
1652772180000|2022-05-17 07:23:00|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1652772200000|2022-05-17 07:23:20|2821.4|2815.4|2822.1|2816.1|2822.3|2816.3|2821.4|2815.4|6
1652772210000|2022-05-17 07:23:30|2823.3|2817.3|2823|2817|2824|2818|2823|2817|8
1652772220000|2022-05-17 07:23:40|2823.1|2817.1|2823.1|2817.1|2823.3|2817.3|2823.1|2817.1|3
1652772240000|2022-05-17 07:24:00|2823|2817|2822.3|2816.3|2823|2817|2822.3|2816.3|6
1652772250000|2022-05-17 07:24:10|2822|2816|2821.5|2815.5|2822|2816|2821.5|2815.5|3
1652772270000|2022-05-17 07:24:30|2821.8|2815.8|2822.8|2816.8|2823.5|2817.5|2821.8|2815.8|6
1652772310000|2022-05-17 07:25:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1652772320000|2022-05-17 07:25:20|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|3
1652772330000|2022-05-17 07:25:30|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.3|2814.3|3
1652772340000|2022-05-17 07:25:40|2821|2815|2821|2815|2821|2815|2821|2815|1
1652772360000|2022-05-17 07:26:00|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1652772370000|2022-05-17 07:26:10|2820.3|2814.3|2817.5|2811.5|2820.3|2814.3|2817.5|2811.5|4
1652772380000|2022-05-17 07:26:20|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1652772390000|2022-05-17 07:26:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1652772400000|2022-05-17 07:26:40|2818|2812|2819|2813|2819|2813|2818|2812|6
1652772410000|2022-05-17 07:26:50|2818.8|2812.8|2818|2812|2818.8|2812.8|2817.8|2811.8|8
1652772420000|2022-05-17 07:27:00|2818.3|2812.3|2818.3|2812.3|2819|2813|2817.5|2811.5|6
1652772430000|2022-05-17 07:27:10|2817|2811|2817.9|2811.9|2817.9|2811.9|2817|2811|2
1652772440000|2022-05-17 07:27:20|2818.4|2812.4|2818.8|2812.8|2819.9|2813.9|2818.4|2812.4|6
1652772450000|2022-05-17 07:27:30|2818.6|2812.6|2816.5|2810.5|2818.6|2812.6|2816.5|2810.5|3
1652772460000|2022-05-17 07:27:40|2816.6|2810.6|2816|2810|2816.6|2810.6|2816|2810|2
1652772480000|2022-05-17 07:28:00|2815.8|2809.8|2817.6|2811.6|2818.4|2812.4|2815.5|2809.5|12
1652772500000|2022-05-17 07:28:20|2817.5|2811.5|2818.8|2812.8|2818.8|2812.8|2816.8|2810.8|5
1652772510000|2022-05-17 07:28:30|2819|2813|2819.8|2813.8|2819.8|2813.8|2819|2813|5
1652772520000|2022-05-17 07:28:40|2819.9|2813.9|2819.3|2813.3|2820.3|2814.3|2819.3|2813.3|6
1652772530000|2022-05-17 07:28:50|2819.4|2813.4|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|3
1652772540000|2022-05-17 07:29:00|2819|2813|2818.8|2812.8|2819|2813|2818.8|2812.8|2
1652772550000|2022-05-17 07:29:10|2819|2813|2819|2813|2819|2813|2819|2813|1
1652772570000|2022-05-17 07:29:30|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|2
1652772580000|2022-05-17 07:29:40|2818.8|2812.8|2820|2814|2820|2814|2818.8|2812.8|2
1652772600000|2022-05-17 07:30:00|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|2
1652772650000|2022-05-17 07:30:50|2820.8|2814.8|2822|2816|2822|2816|2820.8|2814.8|2
1652772680000|2022-05-17 07:31:20|2820.8|2814.8|2820|2814|2820.8|2814.8|2820|2814|2
1652772690000|2022-05-17 07:31:30|2820.3|2814.3|2818.8|2812.8|2820.3|2814.3|2818.8|2812.8|3
1652772700000|2022-05-17 07:31:40|2819|2813|2819.8|2813.8|2820|2814|2819|2813|3
1652772710000|2022-05-17 07:31:50|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|3
1652772730000|2022-05-17 07:32:10|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1652772810000|2022-05-17 07:33:30|2820|2814|2821.8|2815.8|2821.8|2815.8|2820|2814|5
1652772820000|2022-05-17 07:33:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1652772880000|2022-05-17 07:34:40|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1652772890000|2022-05-17 07:34:50|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1652772910000|2022-05-17 07:35:10|2821.5|2815.5|2823.8|2817.8|2824.3|2818.3|2821.5|2815.5|5
1652772920000|2022-05-17 07:35:20|2824|2818|2824.8|2818.8|2824.8|2818.8|2824|2818|2
1652772940000|2022-05-17 07:35:40|2825|2819|2825.5|2819.5|2825.5|2819.5|2825|2819|3
1652772950000|2022-05-17 07:35:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1652773010000|2022-05-17 07:36:50|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1652773020000|2022-05-17 07:37:00|2826.5|2820.5|2827.5|2821.5|2827.8|2821.8|2826.5|2820.5|5
1652773040000|2022-05-17 07:37:20|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652773060000|2022-05-17 07:37:40|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652773070000|2022-05-17 07:37:50|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1652773090000|2022-05-17 07:38:10|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652773110000|2022-05-17 07:38:30|2827.8|2821.8|2828|2822|2828|2822|2827.8|2821.8|2
1652773160000|2022-05-17 07:39:20|2828.3|2822.3|2828|2822|2828.5|2822.5|2828|2822|8
1652773170000|2022-05-17 07:39:30|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652773180000|2022-05-17 07:39:40|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652773210000|2022-05-17 07:40:10|2828.8|2822.8|2832.9|2826.9|2834.6|2828.6|2828.8|2822.8|8
1652773220000|2022-05-17 07:40:20|2832.8|2826.8|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|3
1652773230000|2022-05-17 07:40:30|2833.3|2827.3|2833|2827|2833.3|2827.3|2832.9|2826.9|3
1652773250000|2022-05-17 07:40:50|2833.3|2827.3|2835.5|2829.5|2835.8|2829.8|2833.3|2827.3|6
1652773260000|2022-05-17 07:41:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652773270000|2022-05-17 07:41:10|2836.3|2830.3|2832.6|2826.6|2836.3|2830.3|2832.4|2826.4|6
1652773300000|2022-05-17 07:41:40|2833|2827|2834.1|2828.1|2834.1|2828.1|2833|2827|2
1652773340000|2022-05-17 07:42:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1652773360000|2022-05-17 07:42:40|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2832.8|2826.8|3
1652773370000|2022-05-17 07:42:50|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2832.8|2826.8|4
1652773380000|2022-05-17 07:43:00|2833.5|2827.5|2834|2828|2834|2828|2833.5|2827.5|5
1652773390000|2022-05-17 07:43:10|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1652773400000|2022-05-17 07:43:20|2833.8|2827.8|2833|2827|2833.8|2827.8|2833|2827|3
1652773440000|2022-05-17 07:44:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652773460000|2022-05-17 07:44:20|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652773500000|2022-05-17 07:45:00|2833.8|2827.8|2834.8|2828.8|2834.8|2828.8|2833.8|2827.8|4
1652773520000|2022-05-17 07:45:20|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652773530000|2022-05-17 07:45:30|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652773570000|2022-05-17 07:46:10|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1652773630000|2022-05-17 07:47:10|2834.5|2828.5|2833.3|2827.3|2834.5|2828.5|2833.3|2827.3|2
1652773640000|2022-05-17 07:47:20|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1652773650000|2022-05-17 07:47:30|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1652773660000|2022-05-17 07:47:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652773670000|2022-05-17 07:47:50|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.5|2825.5|3
1652773680000|2022-05-17 07:48:00|2832|2826|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|4
1652773740000|2022-05-17 07:49:00|2832|2826|2833|2827|2833|2827|2832|2826|3
1652773750000|2022-05-17 07:49:10|2832.8|2826.8|2831|2825|2832.8|2826.8|2830.8|2824.8|6
1652773760000|2022-05-17 07:49:20|2830.8|2824.8|2831|2825|2831.3|2825.3|2830.8|2824.8|4
1652773800000|2022-05-17 07:50:00|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652773820000|2022-05-17 07:50:20|2830.3|2824.3|2828.8|2822.8|2830.5|2824.5|2828.8|2822.8|5
1652773830000|2022-05-17 07:50:30|2828.5|2822.5|2829.8|2823.8|2829.8|2823.8|2828.5|2822.5|5
1652773840000|2022-05-17 07:50:40|2829.5|2823.5|2828.3|2822.3|2829.5|2823.5|2828|2822|3
1652773870000|2022-05-17 07:51:10|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1652773880000|2022-05-17 07:51:20|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1652773900000|2022-05-17 07:51:40|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652773910000|2022-05-17 07:51:50|2827.3|2821.3|2826.8|2820.8|2827.8|2821.8|2826.5|2820.5|6
1652773920000|2022-05-17 07:52:00|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1652773950000|2022-05-17 07:52:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1652773960000|2022-05-17 07:52:40|2826.5|2820.5|2829.3|2823.3|2829.3|2823.3|2826.5|2820.5|4
1652773970000|2022-05-17 07:52:50|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1652773990000|2022-05-17 07:53:10|2829.8|2823.8|2830.8|2824.8|2830.8|2824.8|2829.8|2823.8|5
1652774000000|2022-05-17 07:53:20|2830.5|2824.5|2830|2824|2830.5|2824.5|2830|2824|3
1652774040000|2022-05-17 07:54:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652774060000|2022-05-17 07:54:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652774090000|2022-05-17 07:54:50|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|2
1652774100000|2022-05-17 07:55:00|2831|2825|2831.3|2825.3|2832|2826|2831|2825|4
1652774120000|2022-05-17 07:55:20|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|4
1652774130000|2022-05-17 07:55:30|2831|2825|2832|2826|2832|2826|2831|2825|4
1652774140000|2022-05-17 07:55:40|2831.8|2825.8|2831.8|2825.8|2832|2826|2831.8|2825.8|3
1652774150000|2022-05-17 07:55:50|2832|2826|2832|2826|2832|2826|2832|2826|1
1652774190000|2022-05-17 07:56:30|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652774210000|2022-05-17 07:56:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1652774260000|2022-05-17 07:57:40|2832.8|2826.8|2832|2826|2832.8|2826.8|2832|2826|2
1652774280000|2022-05-17 07:58:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1652774310000|2022-05-17 07:58:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1652774320000|2022-05-17 07:58:40|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1652774330000|2022-05-17 07:58:50|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|3
1652774350000|2022-05-17 07:59:10|2830.3|2824.3|2828.3|2822.3|2830.3|2824.3|2828.3|2822.3|4
1652774360000|2022-05-17 07:59:20|2828.5|2822.5|2831.3|2825.3|2831.3|2825.3|2828.3|2822.3|9
1652774390000|2022-05-17 07:59:50|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1652774400000|2022-05-17 08:00:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1652774410000|2022-05-17 08:00:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652774420000|2022-05-17 08:00:20|2831.8|2825.8|2832|2826|2832.8|2826.8|2831.8|2825.8|5
1652774430000|2022-05-17 08:00:30|2831.8|2825.8|2831.3|2825.3|2831.8|2825.8|2831.3|2825.3|5
1652774450000|2022-05-17 08:00:50|2831.5|2825.5|2832|2826|2832|2826|2830.5|2824.5|6
1652774460000|2022-05-17 08:01:00|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652774470000|2022-05-17 08:01:10|2832|2826|2831.8|2825.8|2832|2826|2831.3|2825.3|4
1652774480000|2022-05-17 08:01:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652774490000|2022-05-17 08:01:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1652774500000|2022-05-17 08:01:40|2830.5|2824.5|2827.5|2821.5|2830.8|2824.8|2827.5|2821.5|6
1652774510000|2022-05-17 08:01:50|2827.3|2821.3|2828|2822|2828.8|2822.8|2827.3|2821.3|5
1652774520000|2022-05-17 08:02:00|2827.8|2821.8|2829|2823|2829.3|2823.3|2827.3|2821.3|5
1652774540000|2022-05-17 08:02:20|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652774560000|2022-05-17 08:02:40|2829|2823|2829|2823|2829.3|2823.3|2829|2823|3
1652774570000|2022-05-17 08:02:50|2828.8|2822.8|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|4
1652774580000|2022-05-17 08:03:00|2829|2823|2827|2821|2829|2823|2827|2821|6
1652774590000|2022-05-17 08:03:10|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1652774600000|2022-05-17 08:03:20|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|4
1652774620000|2022-05-17 08:03:40|2827.8|2821.8|2830|2824|2830|2824|2827|2821|6
1652774640000|2022-05-17 08:04:00|2831.3|2825.3|2832.3|2826.3|2832.3|2826.3|2831.3|2825.3|4
1652774650000|2022-05-17 08:04:10|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1652774670000|2022-05-17 08:04:30|2831.8|2825.8|2830.8|2824.8|2831.8|2825.8|2830.8|2824.8|5
1652774680000|2022-05-17 08:04:40|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652774690000|2022-05-17 08:04:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652774700000|2022-05-17 08:05:00|2831.3|2825.3|2832.3|2826.3|2832.3|2826.3|2831.3|2825.3|3
1652774710000|2022-05-17 08:05:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652774730000|2022-05-17 08:05:30|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|4
1652774740000|2022-05-17 08:05:40|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1652774750000|2022-05-17 08:05:50|2833.5|2827.5|2832.5|2826.5|2833.5|2827.5|2832.5|2826.5|4
1652774760000|2022-05-17 08:06:00|2832.8|2826.8|2831.3|2825.3|2833|2827|2831.3|2825.3|7
1652774770000|2022-05-17 08:06:10|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652774780000|2022-05-17 08:06:20|2831.8|2825.8|2832.5|2826.5|2833|2827|2831.8|2825.8|6
1652774790000|2022-05-17 08:06:30|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|4
1652774800000|2022-05-17 08:06:40|2833|2827|2832.5|2826.5|2833|2827|2832.5|2826.5|5
1652774810000|2022-05-17 08:06:50|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1652774820000|2022-05-17 08:07:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652774830000|2022-05-17 08:07:10|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652774850000|2022-05-17 08:07:30|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|4
1652774860000|2022-05-17 08:07:40|2832.3|2826.3|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|3
1652774870000|2022-05-17 08:07:50|2831.3|2825.3|2830.3|2824.3|2831.3|2825.3|2830.3|2824.3|3
1652774880000|2022-05-17 08:08:00|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1652774900000|2022-05-17 08:08:20|2830.5|2824.5|2832.5|2826.5|2832.5|2826.5|2830.5|2824.5|4
1652774920000|2022-05-17 08:08:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652774930000|2022-05-17 08:08:50|2832.5|2826.5|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|4
1652774950000|2022-05-17 08:09:10|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1652774960000|2022-05-17 08:09:20|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1652774970000|2022-05-17 08:09:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|3
1652774980000|2022-05-17 08:09:40|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1652774990000|2022-05-17 08:09:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|3
1652775000000|2022-05-17 08:10:00|2832.8|2826.8|2835|2829|2835|2829|2832.8|2826.8|3
1652775010000|2022-05-17 08:10:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652775020000|2022-05-17 08:10:20|2835|2829|2837.8|2831.8|2838|2832|2835|2829|6
1652775030000|2022-05-17 08:10:30|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652775050000|2022-05-17 08:10:50|2837.3|2831.3|2836.8|2830.8|2838|2832|2836.8|2830.8|5
1652775060000|2022-05-17 08:11:00|2837|2831|2835.8|2829.8|2837|2831|2835.8|2829.8|6
1652775070000|2022-05-17 08:11:10|2836|2830|2837.3|2831.3|2837.8|2831.8|2836|2830|7
1652775080000|2022-05-17 08:11:20|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|6
1652775090000|2022-05-17 08:11:30|2837.5|2831.5|2837.5|2831.5|2838|2832|2837.5|2831.5|6
1652775100000|2022-05-17 08:11:40|2837.8|2831.8|2837.3|2831.3|2838.3|2832.3|2837.3|2831.3|4
1652775110000|2022-05-17 08:11:50|2836.8|2830.8|2835.8|2829.8|2836.8|2830.8|2835.8|2829.8|3
1652775120000|2022-05-17 08:12:00|2837|2831|2837|2831|2837.3|2831.3|2837|2831|3
1652775130000|2022-05-17 08:12:10|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837|2831|3
1652775140000|2022-05-17 08:12:20|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1652775150000|2022-05-17 08:12:30|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|3
1652775160000|2022-05-17 08:12:40|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652775200000|2022-05-17 08:13:20|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1652775220000|2022-05-17 08:13:40|2837.3|2831.3|2836|2830|2837.3|2831.3|2836|2830|3
1652775230000|2022-05-17 08:13:50|2835.5|2829.5|2836.5|2830.5|2836.8|2830.8|2835.5|2829.5|4
1652775240000|2022-05-17 08:14:00|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1652775250000|2022-05-17 08:14:10|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652775300000|2022-05-17 08:15:00|2836.5|2830.5|2835.8|2829.8|2836.5|2830.5|2835.8|2829.8|3
1652775310000|2022-05-17 08:15:10|2835.5|2829.5|2832.5|2826.5|2835.5|2829.5|2832.5|2826.5|7
1652775320000|2022-05-17 08:15:20|2832.8|2826.8|2834|2828|2834.8|2828.8|2832.8|2826.8|5
1652775340000|2022-05-17 08:15:40|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652775350000|2022-05-17 08:15:50|2834.3|2828.3|2833.5|2827.5|2834.3|2828.3|2833.5|2827.5|2
1652775360000|2022-05-17 08:16:00|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833|2827|7
1652775370000|2022-05-17 08:16:10|2833|2827|2832.3|2826.3|2833|2827|2832.3|2826.3|3
1652775380000|2022-05-17 08:16:20|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|2
1652775390000|2022-05-17 08:16:30|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|2
1652775420000|2022-05-17 08:17:00|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|6
1652775430000|2022-05-17 08:17:10|2832.8|2826.8|2833.5|2827.5|2833.5|2827.5|2832.8|2826.8|4
1652775450000|2022-05-17 08:17:30|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.8|2827.8|2
1652775460000|2022-05-17 08:17:40|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1652775470000|2022-05-17 08:17:50|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652775520000|2022-05-17 08:18:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652775540000|2022-05-17 08:19:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652775560000|2022-05-17 08:19:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1652775580000|2022-05-17 08:19:40|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1652775600000|2022-05-17 08:20:00|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652775610000|2022-05-17 08:20:10|2833.5|2827.5|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|3
1652775620000|2022-05-17 08:20:20|2833.3|2827.3|2832.3|2826.3|2833.5|2827.5|2832.3|2826.3|4
1652775630000|2022-05-17 08:20:30|2832|2826|2832.3|2826.3|2832.5|2826.5|2831.5|2825.5|5
1652775640000|2022-05-17 08:20:40|2832.5|2826.5|2832.5|2826.5|2833|2827|2832.5|2826.5|4
1652775650000|2022-05-17 08:20:50|2833.8|2827.8|2834|2828|2834|2828|2833|2827|4
1652775660000|2022-05-17 08:21:00|2833.8|2827.8|2834.8|2828.8|2834.8|2828.8|2833.5|2827.5|5
1652775670000|2022-05-17 08:21:10|2835|2829|2835.8|2829.8|2835.8|2829.8|2835|2829|2
1652775680000|2022-05-17 08:21:20|2836.8|2830.8|2836.3|2830.3|2836.8|2830.8|2836.3|2830.3|3
1652775690000|2022-05-17 08:21:30|2837.3|2831.3|2836|2830|2837.3|2831.3|2835|2829|8
1652775700000|2022-05-17 08:21:40|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|2
1652775710000|2022-05-17 08:21:50|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2835.5|2829.5|2
1652775720000|2022-05-17 08:22:00|2836.5|2830.5|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|3
1652775730000|2022-05-17 08:22:10|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1652775750000|2022-05-17 08:22:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652775760000|2022-05-17 08:22:40|2836|2830|2836|2830|2836|2830|2836|2830|1
1652775790000|2022-05-17 08:23:10|2835.8|2829.8|2835.8|2829.8|2836|2830|2835.8|2829.8|3
1652775800000|2022-05-17 08:23:20|2834.8|2828.8|2834|2828|2834.8|2828.8|2834|2828|3
1652775820000|2022-05-17 08:23:40|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652775830000|2022-05-17 08:23:50|2833.5|2827.5|2832.8|2826.8|2833.5|2827.5|2832.8|2826.8|4
1652775840000|2022-05-17 08:24:00|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|4
1652775850000|2022-05-17 08:24:10|2831.5|2825.5|2833|2827|2833.5|2827.5|2831.5|2825.5|4
1652775870000|2022-05-17 08:24:30|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652775900000|2022-05-17 08:25:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652775910000|2022-05-17 08:25:10|2833.5|2827.5|2834.3|2828.3|2834.3|2828.3|2833.5|2827.5|3
1652775950000|2022-05-17 08:25:50|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652775970000|2022-05-17 08:26:10|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1652775990000|2022-05-17 08:26:30|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652776010000|2022-05-17 08:26:50|2834.5|2828.5|2834.3|2828.3|2834.8|2828.8|2834.3|2828.3|3
1652776040000|2022-05-17 08:27:20|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652776050000|2022-05-17 08:27:30|2834.8|2828.8|2836.5|2830.5|2836.5|2830.5|2834.8|2828.8|3
1652776060000|2022-05-17 08:27:40|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1652776070000|2022-05-17 08:27:50|2836.3|2830.3|2835.3|2829.3|2836.3|2830.3|2835.3|2829.3|5
1652776080000|2022-05-17 08:28:00|2835|2829|2835|2829|2835|2829|2835|2829|1
1652776090000|2022-05-17 08:28:10|2835.8|2829.8|2836.5|2830.5|2836.5|2830.5|2835.8|2829.8|2
1652776160000|2022-05-17 08:29:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652776170000|2022-05-17 08:29:30|2836|2830|2834.5|2828.5|2836|2830|2834.5|2828.5|3
1652776180000|2022-05-17 08:29:40|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1652776190000|2022-05-17 08:29:50|2834.3|2828.3|2835.5|2829.5|2835.5|2829.5|2834.3|2828.3|3
1652776210000|2022-05-17 08:30:10|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2834.8|2828.8|4
1652776220000|2022-05-17 08:30:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652776230000|2022-05-17 08:30:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1652776240000|2022-05-17 08:30:40|2835.8|2829.8|2835|2829|2835.8|2829.8|2834.8|2828.8|5
1652776270000|2022-05-17 08:31:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652776280000|2022-05-17 08:31:20|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652776300000|2022-05-17 08:31:40|2835.3|2829.3|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|3
1652776310000|2022-05-17 08:31:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652776340000|2022-05-17 08:32:20|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652776350000|2022-05-17 08:32:30|2835.8|2829.8|2836.5|2830.5|2837|2831|2835.8|2829.8|3
1652776360000|2022-05-17 08:32:40|2836.8|2830.8|2837.3|2831.3|2837.3|2831.3|2836.8|2830.8|2
1652776380000|2022-05-17 08:33:00|2837|2831|2837|2831|2837|2831|2837|2831|1
1652776400000|2022-05-17 08:33:20|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652776410000|2022-05-17 08:33:30|2837|2831|2837|2831|2837|2831|2837|2831|1
1652776430000|2022-05-17 08:33:50|2836.8|2830.8|2837.5|2831.5|2837.5|2831.5|2836.8|2830.8|3
1652776440000|2022-05-17 08:34:00|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.8|2830.8|2
1652776450000|2022-05-17 08:34:10|2836.5|2830.5|2835.8|2829.8|2836.5|2830.5|2835.8|2829.8|4
1652776460000|2022-05-17 08:34:20|2836|2830|2836|2830|2836|2830|2836|2830|1
1652776470000|2022-05-17 08:34:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652776500000|2022-05-17 08:35:00|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834|2828|4
1652776510000|2022-05-17 08:35:10|2835|2829|2835|2829|2835|2829|2835|2829|1
1652776540000|2022-05-17 08:35:40|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1652776550000|2022-05-17 08:35:50|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1652776570000|2022-05-17 08:36:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652776580000|2022-05-17 08:36:20|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652776590000|2022-05-17 08:36:30|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1652776630000|2022-05-17 08:37:10|2834.5|2828.5|2834|2828|2834.5|2828.5|2834|2828|3
1652776640000|2022-05-17 08:37:20|2833.8|2827.8|2832.8|2826.8|2833.8|2827.8|2832.8|2826.8|2
1652776650000|2022-05-17 08:37:30|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1652776660000|2022-05-17 08:37:40|2832|2826|2832.8|2826.8|2832.8|2826.8|2831.8|2825.8|4
1652776670000|2022-05-17 08:37:50|2832.3|2826.3|2829.8|2823.8|2832.3|2826.3|2829.3|2823.3|5
1652776680000|2022-05-17 08:38:00|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1652776690000|2022-05-17 08:38:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652776700000|2022-05-17 08:38:20|2829.3|2823.3|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|3
1652776710000|2022-05-17 08:38:30|2828.5|2822.5|2826.5|2820.5|2828.5|2822.5|2826.5|2820.5|4
1652776720000|2022-05-17 08:38:40|2826.3|2820.3|2824.9|2818.9|2826.3|2820.3|2823.5|2817.5|5
1652776730000|2022-05-17 08:38:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.6|2818.6|3
1652776740000|2022-05-17 08:39:00|2825|2819|2824|2818|2825|2819|2824|2818|4
1652776760000|2022-05-17 08:39:20|2823.8|2817.8|2827.5|2821.5|2827.5|2821.5|2823.8|2817.8|3
1652776770000|2022-05-17 08:39:30|2827.3|2821.3|2826|2820|2827.3|2821.3|2826|2820|5
1652776780000|2022-05-17 08:39:40|2826.3|2820.3|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|3
1652776790000|2022-05-17 08:39:50|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1652776800000|2022-05-17 08:40:00|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|2
1652776810000|2022-05-17 08:40:10|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1652776830000|2022-05-17 08:40:30|2827.8|2821.8|2828.5|2822.5|2830.3|2824.3|2827.8|2821.8|6
1652776840000|2022-05-17 08:40:40|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|4
1652776850000|2022-05-17 08:40:50|2827.8|2821.8|2828|2822|2828|2822|2827.8|2821.8|4
1652776860000|2022-05-17 08:41:00|2828.3|2822.3|2829.5|2823.5|2829.5|2823.5|2828.3|2822.3|2
1652776870000|2022-05-17 08:41:10|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|3
1652776900000|2022-05-17 08:41:40|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652776910000|2022-05-17 08:41:50|2831|2825|2829.3|2823.3|2831|2825|2829.3|2823.3|3
1652776930000|2022-05-17 08:42:10|2829|2823|2829.8|2823.8|2829.8|2823.8|2829|2823|2
1652776940000|2022-05-17 08:42:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652776950000|2022-05-17 08:42:30|2830.3|2824.3|2830|2824|2830.3|2824.3|2829.8|2823.8|4
1652776960000|2022-05-17 08:42:40|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652776970000|2022-05-17 08:42:50|2830|2824|2830|2824|2830|2824|2829.8|2823.8|3
1652776980000|2022-05-17 08:43:00|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1652776990000|2022-05-17 08:43:10|2829.8|2823.8|2829.3|2823.3|2830.3|2824.3|2829.3|2823.3|3
1652777000000|2022-05-17 08:43:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652777010000|2022-05-17 08:43:30|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652777030000|2022-05-17 08:43:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1652777040000|2022-05-17 08:44:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|3
1652777050000|2022-05-17 08:44:10|2829.5|2823.5|2829.8|2823.8|2830.3|2824.3|2829.5|2823.5|4
1652777060000|2022-05-17 08:44:20|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|4
1652777070000|2022-05-17 08:44:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1652777080000|2022-05-17 08:44:40|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1652777090000|2022-05-17 08:44:50|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1652777100000|2022-05-17 08:45:00|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2828.5|2822.5|3
1652777110000|2022-05-17 08:45:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652777120000|2022-05-17 08:45:20|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1652777140000|2022-05-17 08:45:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652777150000|2022-05-17 08:45:50|2828.8|2822.8|2828.3|2822.3|2828.8|2822.8|2828.3|2822.3|3
1652777170000|2022-05-17 08:46:10|2829.3|2823.3|2829.5|2823.5|2830|2824|2829.3|2823.3|3
1652777180000|2022-05-17 08:46:20|2829.3|2823.3|2830|2824|2830|2824|2829.3|2823.3|2
1652777200000|2022-05-17 08:46:40|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|3
1652777210000|2022-05-17 08:46:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1652777220000|2022-05-17 08:47:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652777260000|2022-05-17 08:47:40|2830|2824|2830.5|2824.5|2830.5|2824.5|2830|2824|2
1652777270000|2022-05-17 08:47:50|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652777280000|2022-05-17 08:48:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652777290000|2022-05-17 08:48:10|2830.5|2824.5|2832|2826|2832|2826|2830.5|2824.5|3
1652777310000|2022-05-17 08:48:30|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1652777320000|2022-05-17 08:48:40|2832.8|2826.8|2832|2826|2832.8|2826.8|2832|2826|2
1652777330000|2022-05-17 08:48:50|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652777340000|2022-05-17 08:49:00|2833|2827|2832.3|2826.3|2833|2827|2832.3|2826.3|5
1652777350000|2022-05-17 08:49:10|2832|2826|2830.5|2824.5|2832|2826|2830.5|2824.5|5
1652777360000|2022-05-17 08:49:20|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|2
1652777380000|2022-05-17 08:49:40|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652777390000|2022-05-17 08:49:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652777400000|2022-05-17 08:50:00|2830|2824|2831|2825|2831|2825|2830|2824|2
1652777410000|2022-05-17 08:50:10|2831.3|2825.3|2831.5|2825.5|2831.8|2825.8|2831.3|2825.3|3
1652777440000|2022-05-17 08:50:40|2831.3|2825.3|2831.3|2825.3|2832.3|2826.3|2831.3|2825.3|4
1652777460000|2022-05-17 08:51:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652777470000|2022-05-17 08:51:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1652777480000|2022-05-17 08:51:20|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1652777500000|2022-05-17 08:51:40|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1652777520000|2022-05-17 08:52:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1652777530000|2022-05-17 08:52:10|2831.3|2825.3|2831.5|2825.5|2831.8|2825.8|2831.3|2825.3|3
1652777540000|2022-05-17 08:52:20|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1652777560000|2022-05-17 08:52:40|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652777570000|2022-05-17 08:52:50|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652777610000|2022-05-17 08:53:30|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1652777620000|2022-05-17 08:53:40|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|3
1652777640000|2022-05-17 08:54:00|2833|2827|2833.8|2827.8|2833.8|2827.8|2833|2827|3
1652777650000|2022-05-17 08:54:10|2833.5|2827.5|2832|2826|2833.5|2827.5|2832|2826|2
1652777660000|2022-05-17 08:54:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652777670000|2022-05-17 08:54:30|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652777680000|2022-05-17 08:54:40|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652777700000|2022-05-17 08:55:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652777710000|2022-05-17 08:55:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652777730000|2022-05-17 08:55:30|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|3
1652777740000|2022-05-17 08:55:40|2831|2825|2830|2824|2831|2825|2830|2824|2
1652777750000|2022-05-17 08:55:50|2830.3|2824.3|2831.5|2825.5|2831.5|2825.5|2830.3|2824.3|3
1652777780000|2022-05-17 08:56:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652777800000|2022-05-17 08:56:40|2832|2826|2831|2825|2832|2826|2831|2825|4
1652777810000|2022-05-17 08:56:50|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2829.8|2823.8|4
1652777820000|2022-05-17 08:57:00|2830|2824|2830.8|2824.8|2830.8|2824.8|2830|2824|3
1652777850000|2022-05-17 08:57:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652777880000|2022-05-17 08:58:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652777900000|2022-05-17 08:58:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1652777910000|2022-05-17 08:58:30|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1652777940000|2022-05-17 08:59:00|2830.3|2824.3|2831.5|2825.5|2831.5|2825.5|2830.3|2824.3|3
1652777990000|2022-05-17 08:59:50|2831.3|2825.3|2832|2826|2832|2826|2831.3|2825.3|3
1652778010000|2022-05-17 09:00:10|2833|2827|2832.5|2826.5|2833|2827|2832.5|2826.5|3
1652778020000|2022-05-17 09:00:20|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|2
1652778030000|2022-05-17 09:00:30|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1652778060000|2022-05-17 09:01:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1652778070000|2022-05-17 09:01:10|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1652778130000|2022-05-17 09:02:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652778150000|2022-05-17 09:02:30|2830.5|2824.5|2831.5|2825.5|2831.5|2825.5|2830.5|2824.5|4
1652778160000|2022-05-17 09:02:40|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652778200000|2022-05-17 09:03:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652778210000|2022-05-17 09:03:30|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|2
1652778220000|2022-05-17 09:03:40|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652778230000|2022-05-17 09:03:50|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1652778260000|2022-05-17 09:04:20|2830|2824|2831.3|2825.3|2831.3|2825.3|2830|2824|2
1652778290000|2022-05-17 09:04:50|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652778300000|2022-05-17 09:05:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652778320000|2022-05-17 09:05:20|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1652778330000|2022-05-17 09:05:30|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|4
1652778340000|2022-05-17 09:05:40|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1652778360000|2022-05-17 09:06:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652778370000|2022-05-17 09:06:10|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1652778380000|2022-05-17 09:06:20|2833|2827|2833|2827|2833|2827|2832.8|2826.8|3
1652778390000|2022-05-17 09:06:30|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|3
1652778400000|2022-05-17 09:06:40|2833|2827|2833.8|2827.8|2833.8|2827.8|2833|2827|4
1652778420000|2022-05-17 09:07:00|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652778460000|2022-05-17 09:07:40|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1652778480000|2022-05-17 09:08:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|3
1652778510000|2022-05-17 09:08:30|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.8|2827.8|4
1652778520000|2022-05-17 09:08:40|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652778530000|2022-05-17 09:08:50|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1652778540000|2022-05-17 09:09:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652778590000|2022-05-17 09:09:50|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1652778600000|2022-05-17 09:10:00|2832.5|2826.5|2833.8|2827.8|2833.8|2827.8|2832.5|2826.5|2
1652778610000|2022-05-17 09:10:10|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652778620000|2022-05-17 09:10:20|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652778650000|2022-05-17 09:10:50|2833.3|2827.3|2833|2827|2833.5|2827.5|2832.8|2826.8|6
1652778750000|2022-05-17 09:12:30|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1652778780000|2022-05-17 09:13:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652778870000|2022-05-17 09:14:30|2833.8|2827.8|2834.8|2828.8|2834.8|2828.8|2833.8|2827.8|2
1652778880000|2022-05-17 09:14:40|2835|2829|2835.3|2829.3|2835.5|2829.5|2835|2829|4
1652778890000|2022-05-17 09:14:50|2835|2829|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|5
1652778900000|2022-05-17 09:15:00|2835.5|2829.5|2834.8|2828.8|2835.5|2829.5|2834.8|2828.8|3
1652778940000|2022-05-17 09:15:40|2835|2829|2835|2829|2835|2829|2834.8|2828.8|3
1652778950000|2022-05-17 09:15:50|2835.3|2829.3|2836|2830|2836|2830|2835.3|2829.3|3
1652778970000|2022-05-17 09:16:10|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1652779010000|2022-05-17 09:16:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652779040000|2022-05-17 09:17:20|2835|2829|2833.8|2827.8|2835|2829|2833.8|2827.8|4
1652779070000|2022-05-17 09:17:50|2834|2828|2834.8|2828.8|2834.8|2828.8|2834|2828|2
1652779120000|2022-05-17 09:18:40|2835|2829|2835|2829|2835|2829|2835|2829|1
1652779140000|2022-05-17 09:19:00|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2834.3|2828.3|3
1652779170000|2022-05-17 09:19:30|2833.8|2827.8|2832.5|2826.5|2833.8|2827.8|2832.3|2826.3|4
1652779280000|2022-05-17 09:21:20|2832.8|2826.8|2833.8|2827.8|2833.8|2827.8|2832.8|2826.8|3
1652779290000|2022-05-17 09:21:30|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|3
1652779300000|2022-05-17 09:21:40|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652779310000|2022-05-17 09:21:50|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1652779320000|2022-05-17 09:22:00|2834|2828|2834|2828|2834|2828|2834|2828|1
1652779350000|2022-05-17 09:22:30|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|2
1652779370000|2022-05-17 09:22:50|2833.5|2827.5|2834|2828|2834|2828|2833.5|2827.5|3
1652779400000|2022-05-17 09:23:20|2834.3|2828.3|2835.5|2829.5|2835.5|2829.5|2834.3|2828.3|2
1652779470000|2022-05-17 09:24:30|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1652779500000|2022-05-17 09:25:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652779510000|2022-05-17 09:25:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652779530000|2022-05-17 09:25:30|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1652779620000|2022-05-17 09:27:00|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1652779650000|2022-05-17 09:27:30|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|2
1652779680000|2022-05-17 09:28:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652779740000|2022-05-17 09:29:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652779750000|2022-05-17 09:29:10|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1652779760000|2022-05-17 09:29:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652779780000|2022-05-17 09:29:40|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652779800000|2022-05-17 09:30:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652779830000|2022-05-17 09:30:30|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1652779850000|2022-05-17 09:30:50|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652779870000|2022-05-17 09:31:10|2837.5|2831.5|2836.5|2830.5|2837.5|2831.5|2836.5|2830.5|2
1652779880000|2022-05-17 09:31:20|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652779900000|2022-05-17 09:31:40|2835.5|2829.5|2836.5|2830.5|2836.5|2830.5|2835.3|2829.3|4
1652779910000|2022-05-17 09:31:50|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1652779920000|2022-05-17 09:32:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652779970000|2022-05-17 09:32:50|2835.5|2829.5|2834.8|2828.8|2835.5|2829.5|2834.8|2828.8|2
1652779980000|2022-05-17 09:33:00|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1652780000000|2022-05-17 09:33:20|2833|2827|2833|2827|2833|2827|2832.3|2826.3|5
1652780040000|2022-05-17 09:34:00|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1652780060000|2022-05-17 09:34:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652780090000|2022-05-17 09:34:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652780100000|2022-05-17 09:35:00|2832.3|2826.3|2831|2825|2832.3|2826.3|2831|2825|3
1652780110000|2022-05-17 09:35:10|2831.3|2825.3|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|3
1652780120000|2022-05-17 09:35:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1652780130000|2022-05-17 09:35:30|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|2
1652780140000|2022-05-17 09:35:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652780170000|2022-05-17 09:36:10|2832.3|2826.3|2833|2827|2833|2827|2832.3|2826.3|4
1652780260000|2022-05-17 09:37:40|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|2
1652780310000|2022-05-17 09:38:30|2833.3|2827.3|2834.8|2828.8|2835|2829|2833.3|2827.3|6
1652780320000|2022-05-17 09:38:40|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1652780330000|2022-05-17 09:38:50|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.8|2827.8|2
1652780340000|2022-05-17 09:39:00|2834|2828|2834|2828|2834|2828|2834|2828|1
1652780360000|2022-05-17 09:39:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652780390000|2022-05-17 09:39:50|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|3
1652780430000|2022-05-17 09:40:30|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|4
1652780450000|2022-05-17 09:40:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652780460000|2022-05-17 09:41:00|2835.5|2829.5|2835|2829|2835.8|2829.8|2835|2829|3
1652780470000|2022-05-17 09:41:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|5
1652780480000|2022-05-17 09:41:20|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1652780490000|2022-05-17 09:41:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652780520000|2022-05-17 09:42:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652780570000|2022-05-17 09:42:50|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1652780580000|2022-05-17 09:43:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652780600000|2022-05-17 09:43:20|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652780620000|2022-05-17 09:43:40|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1652780630000|2022-05-17 09:43:50|2834.8|2828.8|2835.5|2829.5|2835.5|2829.5|2834.8|2828.8|6
1652780640000|2022-05-17 09:44:00|2835.3|2829.3|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|3
1652780670000|2022-05-17 09:44:30|2835|2829|2835|2829|2835.3|2829.3|2835|2829|3
1652780690000|2022-05-17 09:44:50|2834.8|2828.8|2835.5|2829.5|2835.5|2829.5|2834.8|2828.8|3
1652780710000|2022-05-17 09:45:10|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.5|2827.5|3
1652780760000|2022-05-17 09:46:00|2834|2828|2835|2829|2835|2829|2834|2828|3
1652780790000|2022-05-17 09:46:30|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652780810000|2022-05-17 09:46:50|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652780820000|2022-05-17 09:47:00|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833.8|2827.8|2
1652780830000|2022-05-17 09:47:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1652780850000|2022-05-17 09:47:30|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1652780880000|2022-05-17 09:48:00|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|2
1652780900000|2022-05-17 09:48:20|2833|2827|2832.3|2826.3|2833|2827|2832.3|2826.3|2
1652780910000|2022-05-17 09:48:30|2832|2826|2832|2826|2832|2826|2832|2826|1
1652780930000|2022-05-17 09:48:50|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|2
1652780940000|2022-05-17 09:49:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652781000000|2022-05-17 09:50:00|2832.8|2826.8|2832.8|2826.8|2833|2827|2832.8|2826.8|3
1652781170000|2022-05-17 09:52:50|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652781190000|2022-05-17 09:53:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652781210000|2022-05-17 09:53:30|2832.3|2826.3|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|2
1652781220000|2022-05-17 09:53:40|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1652781230000|2022-05-17 09:53:50|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1652781240000|2022-05-17 09:54:00|2831|2825|2829.8|2823.8|2831|2825|2829.8|2823.8|2
1652781270000|2022-05-17 09:54:30|2830|2824|2830|2824|2830|2824|2830|2824|1
1652781300000|2022-05-17 09:55:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652781310000|2022-05-17 09:55:10|2830|2824|2830|2824|2830|2824|2830|2824|1
1652781320000|2022-05-17 09:55:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|3
1652781370000|2022-05-17 09:56:10|2828|2822|2828|2822|2828|2822|2828|2822|1
1652781390000|2022-05-17 09:56:30|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652781400000|2022-05-17 09:56:40|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1652781410000|2022-05-17 09:56:50|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|4
1652781540000|2022-05-17 09:59:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1652781560000|2022-05-17 09:59:20|2830|2824|2828.8|2822.8|2830|2824|2828.8|2822.8|3
1652781570000|2022-05-17 09:59:30|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1652781590000|2022-05-17 09:59:50|2828.8|2822.8|2829.3|2823.3|2829.5|2823.5|2828.8|2822.8|3
1652781620000|2022-05-17 10:00:20|2829.5|2823.5|2830.5|2824.5|2830.5|2824.5|2829.5|2823.5|2
1652781640000|2022-05-17 10:00:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1652781650000|2022-05-17 10:00:50|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1652781670000|2022-05-17 10:01:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1652781680000|2022-05-17 10:01:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652781700000|2022-05-17 10:01:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1652781740000|2022-05-17 10:02:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652781830000|2022-05-17 10:03:50|2833|2827|2834|2828|2834|2828|2833|2827|3
1652781860000|2022-05-17 10:04:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652781900000|2022-05-17 10:05:00|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1652781920000|2022-05-17 10:05:20|2834.5|2828.5|2833.3|2827.3|2834.5|2828.5|2833.3|2827.3|2
1652781930000|2022-05-17 10:05:30|2833|2827|2833|2827|2833|2827|2833|2827|1
1652781940000|2022-05-17 10:05:40|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|2
1652781950000|2022-05-17 10:05:50|2833.3|2827.3|2834.5|2828.5|2834.5|2828.5|2833.3|2827.3|2
1652782020000|2022-05-17 10:07:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652782060000|2022-05-17 10:07:40|2835|2829|2835.8|2829.8|2835.8|2829.8|2835|2829|2
1652782070000|2022-05-17 10:07:50|2836.3|2830.3|2835.3|2829.3|2837|2831|2835.3|2829.3|7
1652782080000|2022-05-17 10:08:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652782090000|2022-05-17 10:08:10|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1652782100000|2022-05-17 10:08:20|2836.3|2830.3|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|3
1652782120000|2022-05-17 10:08:40|2836|2830|2836|2830|2836|2830|2836|2830|1
1652782130000|2022-05-17 10:08:50|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1652782140000|2022-05-17 10:09:00|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1652782160000|2022-05-17 10:09:20|2836.8|2830.8|2836.3|2830.3|2836.8|2830.8|2836.3|2830.3|2
1652782170000|2022-05-17 10:09:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1652782200000|2022-05-17 10:10:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1652782240000|2022-05-17 10:10:40|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1652782280000|2022-05-17 10:11:20|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652782410000|2022-05-17 10:13:30|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|2
1652782490000|2022-05-17 10:14:50|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652782500000|2022-05-17 10:15:00|2839.5|2833.5|2840.8|2834.8|2840.8|2834.8|2839.5|2833.5|5
1652782530000|2022-05-17 10:15:30|2840.5|2834.5|2839|2833|2840.5|2834.5|2839|2833|3
1652782540000|2022-05-17 10:15:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652782550000|2022-05-17 10:15:50|2839.5|2833.5|2840|2834|2840.3|2834.3|2839.5|2833.5|4
1652782560000|2022-05-17 10:16:00|2840.3|2834.3|2840|2834|2840.3|2834.3|2840|2834|4
1652782570000|2022-05-17 10:16:10|2839.8|2833.8|2839.5|2833.5|2840|2834|2839.5|2833.5|4
1652782580000|2022-05-17 10:16:20|2839.8|2833.8|2839|2833|2839.8|2833.8|2837.5|2831.5|8
1652782600000|2022-05-17 10:16:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839|2833|3
1652782610000|2022-05-17 10:16:50|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1652782620000|2022-05-17 10:17:00|2839.8|2833.8|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|3
1652782630000|2022-05-17 10:17:10|2840.5|2834.5|2841.5|2835.5|2841.5|2835.5|2840.5|2834.5|11
1652782640000|2022-05-17 10:17:20|2841.8|2835.8|2842.3|2836.3|2842.3|2836.3|2841.8|2835.8|3
1652782670000|2022-05-17 10:17:50|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652782680000|2022-05-17 10:18:00|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1652782690000|2022-05-17 10:18:10|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1652782700000|2022-05-17 10:18:20|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1652782720000|2022-05-17 10:18:40|2842|2836|2842.3|2836.3|2842.5|2836.5|2842|2836|3
1652782730000|2022-05-17 10:18:50|2842.5|2836.5|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|3
1652782740000|2022-05-17 10:19:00|2842.8|2836.8|2842.3|2836.3|2843|2837|2842.3|2836.3|4
1652782750000|2022-05-17 10:19:10|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652782760000|2022-05-17 10:19:20|2842.8|2836.8|2842.3|2836.3|2842.8|2836.8|2842.3|2836.3|2
1652782770000|2022-05-17 10:19:30|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652782780000|2022-05-17 10:19:40|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842|2836|3
1652782790000|2022-05-17 10:19:50|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|4
1652782800000|2022-05-17 10:20:00|2843|2837|2843|2837|2843|2837|2843|2837|1
1652782820000|2022-05-17 10:20:20|2843.5|2837.5|2843|2837|2843.5|2837.5|2843|2837|2
1652782830000|2022-05-17 10:20:30|2843.3|2837.3|2844.3|2838.3|2844.3|2838.3|2843.3|2837.3|5
1652782930000|2022-05-17 10:22:10|2845|2839|2847|2841|2847|2841|2845|2839|3
1652782950000|2022-05-17 10:22:30|2847.3|2841.3|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|3
1652782960000|2022-05-17 10:22:40|2847|2841|2846.5|2840.5|2847|2841|2846.5|2840.5|3
1652782970000|2022-05-17 10:22:50|2846.8|2840.8|2847.8|2841.8|2847.8|2841.8|2846.8|2840.8|4
1652782990000|2022-05-17 10:23:10|2848|2842|2849.8|2843.8|2849.8|2843.8|2848|2842|3
1652783000000|2022-05-17 10:23:20|2850.3|2844.3|2850|2844|2851.5|2845.5|2849.8|2843.8|8
1652783010000|2022-05-17 10:23:30|2850.3|2844.3|2851.3|2845.3|2851.3|2845.3|2850.3|2844.3|6
1652783030000|2022-05-17 10:23:50|2851.8|2845.8|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|7
1652783040000|2022-05-17 10:24:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1652783060000|2022-05-17 10:24:20|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1652783070000|2022-05-17 10:24:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1652783100000|2022-05-17 10:25:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652783110000|2022-05-17 10:25:10|2852.5|2846.5|2853.3|2847.3|2853.3|2847.3|2852.5|2846.5|3
1652783120000|2022-05-17 10:25:20|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1652783140000|2022-05-17 10:25:40|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1652783150000|2022-05-17 10:25:50|2853|2847|2853|2847|2853|2847|2853|2847|1
1652783170000|2022-05-17 10:26:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652783180000|2022-05-17 10:26:20|2853.5|2847.5|2856.5|2850.5|2856.5|2850.5|2853.5|2847.5|8
1652783190000|2022-05-17 10:26:30|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652783200000|2022-05-17 10:26:40|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1652783210000|2022-05-17 10:26:50|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856|2850|4
1652783230000|2022-05-17 10:27:10|2856|2850|2855.3|2849.3|2856|2850|2855|2849|3
1652783240000|2022-05-17 10:27:20|2855|2849|2854.8|2848.8|2855|2849|2854.8|2848.8|2
1652783250000|2022-05-17 10:27:30|2854.5|2848.5|2852.5|2846.5|2854.5|2848.5|2851.3|2845.3|9
1652783260000|2022-05-17 10:27:40|2852.8|2846.8|2853|2847|2853|2847|2852.5|2846.5|4
1652783270000|2022-05-17 10:27:50|2852|2846|2853.3|2847.3|2853.3|2847.3|2852|2846|2
1652783280000|2022-05-17 10:28:00|2853.8|2847.8|2854.3|2848.3|2854.8|2848.8|2853.8|2847.8|4
1652783290000|2022-05-17 10:28:10|2853.8|2847.8|2854.3|2848.3|2854.3|2848.3|2853.8|2847.8|3
1652783300000|2022-05-17 10:28:20|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|4
1652783310000|2022-05-17 10:28:30|2855|2849|2855|2849|2855|2849|2855|2849|1
1652783320000|2022-05-17 10:28:40|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1652783340000|2022-05-17 10:29:00|2854.8|2848.8|2856|2850|2856.5|2850.5|2854.8|2848.8|9
1652783350000|2022-05-17 10:29:10|2856.3|2850.3|2856.8|2850.8|2856.8|2850.8|2856|2850|4
1652783360000|2022-05-17 10:29:20|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1652783370000|2022-05-17 10:29:30|2857|2851|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|4
1652783380000|2022-05-17 10:29:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652783400000|2022-05-17 10:30:00|2857|2851|2856.5|2850.5|2857|2851|2856.3|2850.3|4
1652783410000|2022-05-17 10:30:10|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.3|2850.3|3
1652783420000|2022-05-17 10:30:20|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1652783430000|2022-05-17 10:30:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652783440000|2022-05-17 10:30:40|2857.5|2851.5|2858.3|2852.3|2858.3|2852.3|2857.5|2851.5|4
1652783450000|2022-05-17 10:30:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652783460000|2022-05-17 10:31:00|2858.8|2852.8|2859.5|2853.5|2859.8|2853.8|2858.8|2852.8|4
1652783470000|2022-05-17 10:31:10|2859.8|2853.8|2858.5|2852.5|2859.8|2853.8|2858.5|2852.5|3
1652783480000|2022-05-17 10:31:20|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|2
1652783500000|2022-05-17 10:31:40|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652783510000|2022-05-17 10:31:50|2859.3|2853.3|2859.8|2853.8|2859.8|2853.8|2859.3|2853.3|3
1652783520000|2022-05-17 10:32:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652783560000|2022-05-17 10:32:40|2859|2853|2858.5|2852.5|2859|2853|2857.5|2851.5|9
1652783570000|2022-05-17 10:32:50|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1652783600000|2022-05-17 10:33:20|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652783610000|2022-05-17 10:33:30|2858.8|2852.8|2859|2853|2859.3|2853.3|2858.8|2852.8|4
1652783640000|2022-05-17 10:34:00|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652783670000|2022-05-17 10:34:30|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652783700000|2022-05-17 10:35:00|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1652783710000|2022-05-17 10:35:10|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652783720000|2022-05-17 10:35:20|2857|2851|2856|2850|2857|2851|2856|2850|2
1652783730000|2022-05-17 10:35:30|2856.3|2850.3|2857.3|2851.3|2857.3|2851.3|2856.3|2850.3|4
1652783740000|2022-05-17 10:35:40|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|4
1652783760000|2022-05-17 10:36:00|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2856.8|2850.8|2
1652783770000|2022-05-17 10:36:10|2856.5|2850.5|2855.5|2849.5|2856.5|2850.5|2855.5|2849.5|3
1652783780000|2022-05-17 10:36:20|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652783800000|2022-05-17 10:36:40|2856|2850|2856.8|2850.8|2856.8|2850.8|2856|2850|2
1652783810000|2022-05-17 10:36:50|2857|2851|2857|2851|2857.3|2851.3|2856.8|2850.8|5
1652783820000|2022-05-17 10:37:00|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2856.8|2850.8|3
1652783830000|2022-05-17 10:37:10|2856.5|2850.5|2855.8|2849.8|2856.5|2850.5|2855.8|2849.8|2
1652783850000|2022-05-17 10:37:30|2856|2850|2856.5|2850.5|2856.5|2850.5|2856|2850|2
1652783870000|2022-05-17 10:37:50|2856.8|2850.8|2855.8|2849.8|2856.8|2850.8|2855.8|2849.8|4
1652783880000|2022-05-17 10:38:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856|2850|4
1652783900000|2022-05-17 10:38:20|2857.3|2851.3|2857.8|2851.8|2857.8|2851.8|2857.3|2851.3|3
1652783940000|2022-05-17 10:39:00|2858|2852|2859.3|2853.3|2859.3|2853.3|2858|2852|6
1652783950000|2022-05-17 10:39:10|2860|2854|2860.8|2854.8|2861|2855|2859.8|2853.8|10
1652783970000|2022-05-17 10:39:30|2861|2855|2861|2855|2861.3|2855.3|2861|2855|3
1652783990000|2022-05-17 10:39:50|2860.5|2854.5|2859.8|2853.8|2860.5|2854.5|2859.8|2853.8|2
1652784010000|2022-05-17 10:40:10|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|2
1652784020000|2022-05-17 10:40:20|2860|2854|2860|2854|2861|2855|2860|2854|4
1652784050000|2022-05-17 10:40:50|2859.8|2853.8|2859.5|2853.5|2860|2854|2859.5|2853.5|3
1652784080000|2022-05-17 10:41:20|2860.5|2854.5|2860|2854|2860.5|2854.5|2860|2854|2
1652784090000|2022-05-17 10:41:30|2859.8|2853.8|2857.8|2851.8|2859.8|2853.8|2857.8|2851.8|4
1652784100000|2022-05-17 10:41:40|2858|2852|2859.8|2853.8|2859.8|2853.8|2857.8|2851.8|6
1652784110000|2022-05-17 10:41:50|2859.5|2853.5|2858.5|2852.5|2859.5|2853.5|2858.5|2852.5|2
1652784130000|2022-05-17 10:42:10|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858|2852|3
1652784140000|2022-05-17 10:42:20|2857|2851|2856|2850|2857|2851|2856|2850|3
1652784150000|2022-05-17 10:42:30|2856.5|2850.5|2858.3|2852.3|2858.5|2852.5|2856.5|2850.5|5
1652784160000|2022-05-17 10:42:40|2857|2851|2856.8|2850.8|2857|2851|2856.5|2850.5|4
1652784170000|2022-05-17 10:42:50|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652784180000|2022-05-17 10:43:00|2855.8|2849.8|2856.5|2850.5|2856.5|2850.5|2854.8|2848.8|3
1652784190000|2022-05-17 10:43:10|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1652784220000|2022-05-17 10:43:40|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652784230000|2022-05-17 10:43:50|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652784240000|2022-05-17 10:44:00|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652784250000|2022-05-17 10:44:10|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652784320000|2022-05-17 10:45:20|2856.3|2850.3|2855.5|2849.5|2856.3|2850.3|2855.5|2849.5|2
1652784360000|2022-05-17 10:46:00|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1652784380000|2022-05-17 10:46:20|2855|2849|2853.8|2847.8|2855|2849|2853.8|2847.8|4
1652784390000|2022-05-17 10:46:30|2854|2848|2855|2849|2855|2849|2854|2848|2
1652784400000|2022-05-17 10:46:40|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1652784410000|2022-05-17 10:46:50|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1652784420000|2022-05-17 10:47:00|2855.3|2849.3|2856.3|2850.3|2856.5|2850.5|2855.3|2849.3|4
1652784430000|2022-05-17 10:47:10|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1652784440000|2022-05-17 10:47:20|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652784460000|2022-05-17 10:47:40|2857.5|2851.5|2856.5|2850.5|2857.8|2851.8|2856.5|2850.5|4
1652784470000|2022-05-17 10:47:50|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1652784480000|2022-05-17 10:48:00|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652784490000|2022-05-17 10:48:10|2856|2850|2856|2850|2856|2850|2856|2850|1
1652784630000|2022-05-17 10:50:30|2856.3|2850.3|2857|2851|2857.3|2851.3|2856.3|2850.3|3
1652784640000|2022-05-17 10:50:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857|2851|3
1652784710000|2022-05-17 10:51:50|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1652784720000|2022-05-17 10:52:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|7
1652784780000|2022-05-17 10:53:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652784890000|2022-05-17 10:54:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652784900000|2022-05-17 10:55:00|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1652784910000|2022-05-17 10:55:10|2857.8|2851.8|2859.8|2853.8|2859.8|2853.8|2857.8|2851.8|3
1652784920000|2022-05-17 10:55:20|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1652784930000|2022-05-17 10:55:30|2860|2854|2860.5|2854.5|2860.5|2854.5|2860|2854|2
1652784950000|2022-05-17 10:55:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652784970000|2022-05-17 10:56:10|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1652784980000|2022-05-17 10:56:20|2860.5|2854.5|2859.5|2853.5|2860.5|2854.5|2859|2853|5
1652785040000|2022-05-17 10:57:20|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1652785080000|2022-05-17 10:58:00|2859.3|2853.3|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|3
1652785090000|2022-05-17 10:58:10|2859|2853|2859|2853|2859|2853|2859|2853|1
1652785100000|2022-05-17 10:58:20|2858.8|2852.8|2857.5|2851.5|2858.8|2852.8|2857.5|2851.5|9
1652785110000|2022-05-17 10:58:30|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1652785120000|2022-05-17 10:58:40|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|4
1652785140000|2022-05-17 10:59:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652785150000|2022-05-17 10:59:10|2857.8|2851.8|2858.5|2852.5|2859|2853|2857.8|2851.8|4
1652785160000|2022-05-17 10:59:20|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1652785170000|2022-05-17 10:59:30|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1652785200000|2022-05-17 11:00:00|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652785220000|2022-05-17 11:00:20|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|3
1652785230000|2022-05-17 11:00:30|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652785240000|2022-05-17 11:00:40|2859.3|2853.3|2858.8|2852.8|2859.3|2853.3|2858.5|2852.5|4
1652785250000|2022-05-17 11:00:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652785260000|2022-05-17 11:01:00|2858.3|2852.3|2856.5|2850.5|2858.3|2852.3|2856.5|2850.5|4
1652785280000|2022-05-17 11:01:20|2856.8|2850.8|2856.5|2850.5|2857|2851|2856.5|2850.5|4
1652785290000|2022-05-17 11:01:30|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|2
1652785300000|2022-05-17 11:01:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1652785310000|2022-05-17 11:01:50|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1652785320000|2022-05-17 11:02:00|2858.3|2852.3|2858.5|2852.5|2859|2853|2858.3|2852.3|4
1652785330000|2022-05-17 11:02:10|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1652785350000|2022-05-17 11:02:30|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|2
1652785370000|2022-05-17 11:02:50|2857.3|2851.3|2857.5|2851.5|2858|2852|2857.3|2851.3|4
1652785400000|2022-05-17 11:03:20|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652785410000|2022-05-17 11:03:30|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1652785420000|2022-05-17 11:03:40|2858|2852|2858|2852|2858|2852|2857.8|2851.8|5
1652785430000|2022-05-17 11:03:50|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652785450000|2022-05-17 11:04:10|2857.5|2851.5|2856.8|2850.8|2857.5|2851.5|2856.8|2850.8|2
1652785460000|2022-05-17 11:04:20|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1652785470000|2022-05-17 11:04:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1652785510000|2022-05-17 11:05:10|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652785520000|2022-05-17 11:05:20|2857|2851|2857|2851|2857|2851|2857|2851|1
1652785540000|2022-05-17 11:05:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652785580000|2022-05-17 11:06:20|2857.5|2851.5|2858.8|2852.8|2858.8|2852.8|2857.5|2851.5|3
1652785600000|2022-05-17 11:06:40|2858.5|2852.5|2856.5|2850.5|2858.5|2852.5|2856.5|2850.5|5
1652785610000|2022-05-17 11:06:50|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1652785620000|2022-05-17 11:07:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652785630000|2022-05-17 11:07:10|2856.5|2850.5|2856|2850|2856.5|2850.5|2856|2850|2
1652785640000|2022-05-17 11:07:20|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1652785650000|2022-05-17 11:07:30|2856.8|2850.8|2857|2851|2857.5|2851.5|2856.8|2850.8|4
1652785660000|2022-05-17 11:07:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652785670000|2022-05-17 11:07:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652785690000|2022-05-17 11:08:10|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652785710000|2022-05-17 11:08:30|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|4
1652785730000|2022-05-17 11:08:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652785740000|2022-05-17 11:09:00|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652785760000|2022-05-17 11:09:20|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1652785770000|2022-05-17 11:09:30|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|3
1652785800000|2022-05-17 11:10:00|2856.8|2850.8|2856.3|2850.3|2856.8|2850.8|2856|2850|3
1652785810000|2022-05-17 11:10:10|2856.5|2850.5|2856|2850|2856.5|2850.5|2856|2850|2
1652785820000|2022-05-17 11:10:20|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1652785830000|2022-05-17 11:10:30|2856.8|2850.8|2858|2852|2858|2852|2856.8|2850.8|5
1652785840000|2022-05-17 11:10:40|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858|2852|3
1652785850000|2022-05-17 11:10:50|2858.5|2852.5|2858.5|2852.5|2858.8|2852.8|2858.3|2852.3|4
1652785860000|2022-05-17 11:11:00|2859|2853|2858.3|2852.3|2859|2853|2858.3|2852.3|3
1652785870000|2022-05-17 11:11:10|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1652785880000|2022-05-17 11:11:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652785890000|2022-05-17 11:11:30|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1652785900000|2022-05-17 11:11:40|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1652785910000|2022-05-17 11:11:50|2858|2852|2858|2852|2858|2852|2858|2852|1
1652785920000|2022-05-17 11:12:00|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652785940000|2022-05-17 11:12:20|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1652785950000|2022-05-17 11:12:30|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1652785960000|2022-05-17 11:12:40|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1652785980000|2022-05-17 11:13:00|2857.8|2851.8|2858.8|2852.8|2858.8|2852.8|2857.8|2851.8|3
1652785990000|2022-05-17 11:13:10|2859.3|2853.3|2859|2853|2859.5|2853.5|2859|2853|4
1652786020000|2022-05-17 11:13:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652786030000|2022-05-17 11:13:50|2859|2853|2859|2853|2859|2853|2858.8|2852.8|3
1652786040000|2022-05-17 11:14:00|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652786050000|2022-05-17 11:14:10|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652786070000|2022-05-17 11:14:30|2858|2852|2858|2852|2858|2852|2858|2852|1
1652786090000|2022-05-17 11:14:50|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1652786100000|2022-05-17 11:15:00|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652786110000|2022-05-17 11:15:10|2858|2852|2859.5|2853.5|2859.5|2853.5|2858|2852|6
1652786160000|2022-05-17 11:16:00|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1652786180000|2022-05-17 11:16:20|2860.8|2854.8|2861.3|2855.3|2861.3|2855.3|2860.8|2854.8|2
1652786190000|2022-05-17 11:16:30|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652786200000|2022-05-17 11:16:40|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652786210000|2022-05-17 11:16:50|2861.8|2855.8|2860|2854|2861.8|2855.8|2860|2854|6
1652786230000|2022-05-17 11:17:10|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652786250000|2022-05-17 11:17:30|2860|2854|2860|2854|2860|2854|2860|2854|1
1652786260000|2022-05-17 11:17:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860|2854|3
1652786290000|2022-05-17 11:18:10|2860.5|2854.5|2860.8|2854.8|2861|2855|2860.5|2854.5|3
1652786300000|2022-05-17 11:18:20|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1652786310000|2022-05-17 11:18:30|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859|2853|3
1652786320000|2022-05-17 11:18:40|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652786340000|2022-05-17 11:19:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652786370000|2022-05-17 11:19:30|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1652786380000|2022-05-17 11:19:40|2858.8|2852.8|2858|2852|2858.8|2852.8|2858|2852|2
1652786390000|2022-05-17 11:19:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652786400000|2022-05-17 11:20:00|2858|2852|2857.8|2851.8|2858|2852|2857.5|2851.5|5
1652786420000|2022-05-17 11:20:20|2858|2852|2858|2852|2858|2852|2858|2852|1
1652786470000|2022-05-17 11:21:10|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1652786490000|2022-05-17 11:21:30|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|2
1652786510000|2022-05-17 11:21:50|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1652786520000|2022-05-17 11:22:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652786530000|2022-05-17 11:22:10|2858.8|2852.8|2858.8|2852.8|2859|2853|2858.8|2852.8|3
1652786560000|2022-05-17 11:22:40|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1652786580000|2022-05-17 11:23:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1652786620000|2022-05-17 11:23:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652786630000|2022-05-17 11:23:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652786640000|2022-05-17 11:24:00|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652786660000|2022-05-17 11:24:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652786670000|2022-05-17 11:24:30|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652786710000|2022-05-17 11:25:10|2858.5|2852.5|2856|2850|2858.8|2852.8|2856|2850|7
1652786720000|2022-05-17 11:25:20|2856.3|2850.3|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|3
1652786730000|2022-05-17 11:25:30|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1652786770000|2022-05-17 11:26:10|2856|2850|2855.5|2849.5|2856|2850|2855.5|2849.5|2
1652786780000|2022-05-17 11:26:20|2855|2849|2854.8|2848.8|2855|2849|2854.8|2848.8|2
1652786800000|2022-05-17 11:26:40|2853.3|2847.3|2852.3|2846.3|2853.3|2847.3|2852.3|2846.3|2
1652786820000|2022-05-17 11:27:00|2852.5|2846.5|2854.9|2848.9|2854.9|2848.9|2852.5|2846.5|3
1652786830000|2022-05-17 11:27:10|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1652786850000|2022-05-17 11:27:30|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652786860000|2022-05-17 11:27:40|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1652786900000|2022-05-17 11:28:20|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1652786910000|2022-05-17 11:28:30|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652786920000|2022-05-17 11:28:40|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1652786930000|2022-05-17 11:28:50|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652786990000|2022-05-17 11:29:50|2853|2847|2853|2847|2853|2847|2853|2847|1
1652787000000|2022-05-17 11:30:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1652787040000|2022-05-17 11:30:40|2853|2847|2854|2848|2854|2848|2853|2847|2
1652787060000|2022-05-17 11:31:00|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1652787070000|2022-05-17 11:31:10|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.3|2847.3|3
1652787080000|2022-05-17 11:31:20|2853.3|2847.3|2854.8|2848.8|2854.8|2848.8|2853.3|2847.3|3
1652787090000|2022-05-17 11:31:30|2854.5|2848.5|2855|2849|2855|2849|2854.5|2848.5|5
1652787100000|2022-05-17 11:31:40|2854.8|2848.8|2854|2848|2854.8|2848.8|2854|2848|3
1652787110000|2022-05-17 11:31:50|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1652787120000|2022-05-17 11:32:00|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1652787130000|2022-05-17 11:32:10|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1652787140000|2022-05-17 11:32:20|2854|2848|2854.3|2848.3|2854.3|2848.3|2854|2848|2
1652787150000|2022-05-17 11:32:30|2854|2848|2854|2848|2854|2848|2854|2848|1
1652787160000|2022-05-17 11:32:40|2854.3|2848.3|2855.3|2849.3|2855.5|2849.5|2854.3|2848.3|3
1652787170000|2022-05-17 11:32:50|2855.5|2849.5|2855.8|2849.8|2856|2850|2855.3|2849.3|5
1652787180000|2022-05-17 11:33:00|2856|2850|2856|2850|2856|2850|2856|2850|1
1652787190000|2022-05-17 11:33:10|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652787200000|2022-05-17 11:33:20|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1652787230000|2022-05-17 11:33:50|2856|2850|2855.5|2849.5|2856|2850|2855.3|2849.3|4
1652787240000|2022-05-17 11:34:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652787270000|2022-05-17 11:34:30|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1652787280000|2022-05-17 11:34:40|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1652787290000|2022-05-17 11:34:50|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652787300000|2022-05-17 11:35:00|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1652787340000|2022-05-17 11:35:40|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1652787360000|2022-05-17 11:36:00|2855.5|2849.5|2855.3|2849.3|2856.3|2850.3|2855.3|2849.3|5
1652787370000|2022-05-17 11:36:10|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1652787400000|2022-05-17 11:36:40|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652787410000|2022-05-17 11:36:50|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1652787420000|2022-05-17 11:37:00|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1652787460000|2022-05-17 11:37:40|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1652787470000|2022-05-17 11:37:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652787480000|2022-05-17 11:38:00|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652787490000|2022-05-17 11:38:10|2853.8|2847.8|2855|2849|2855|2849|2853.8|2847.8|7
1652787540000|2022-05-17 11:39:00|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1652787560000|2022-05-17 11:39:20|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652787570000|2022-05-17 11:39:30|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1652787580000|2022-05-17 11:39:40|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652787600000|2022-05-17 11:40:00|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|3
1652787610000|2022-05-17 11:40:10|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|3
1652787630000|2022-05-17 11:40:30|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652787640000|2022-05-17 11:40:40|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|3
1652787650000|2022-05-17 11:40:50|2856|2850|2857.3|2851.3|2857.5|2851.5|2856|2850|5
1652787660000|2022-05-17 11:41:00|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1652787670000|2022-05-17 11:41:10|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1652787720000|2022-05-17 11:42:00|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|4
1652787730000|2022-05-17 11:42:10|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652787760000|2022-05-17 11:42:40|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652787770000|2022-05-17 11:42:50|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|2
1652787780000|2022-05-17 11:43:00|2857.3|2851.3|2858.8|2852.8|2858.8|2852.8|2857.3|2851.3|4
1652787810000|2022-05-17 11:43:30|2858|2852|2857.3|2851.3|2858|2852|2857.3|2851.3|2
1652787820000|2022-05-17 11:43:40|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857|2851|3
1652787850000|2022-05-17 11:44:10|2857.5|2851.5|2858.8|2852.8|2858.8|2852.8|2857.5|2851.5|4
1652787900000|2022-05-17 11:45:00|2859|2853|2860.3|2854.3|2860.3|2854.3|2859|2853|4
1652787910000|2022-05-17 11:45:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652787940000|2022-05-17 11:45:40|2860.3|2854.3|2859.5|2853.5|2860.3|2854.3|2859.5|2853.5|2
1652787950000|2022-05-17 11:45:50|2859.3|2853.3|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|2
1652787960000|2022-05-17 11:46:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|3
1652787970000|2022-05-17 11:46:10|2858.3|2852.3|2859|2853|2859|2853|2858.3|2852.3|3
1652787980000|2022-05-17 11:46:20|2858.8|2852.8|2859|2853|2859.3|2853.3|2858.8|2852.8|4
1652787990000|2022-05-17 11:46:30|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|4
1652788000000|2022-05-17 11:46:40|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652788060000|2022-05-17 11:47:40|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1652788070000|2022-05-17 11:47:50|2858.8|2852.8|2859.5|2853.5|2859.5|2853.5|2858.8|2852.8|2
1652788080000|2022-05-17 11:48:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1652788090000|2022-05-17 11:48:10|2860|2854|2860|2854|2860|2854|2860|2854|1
1652788110000|2022-05-17 11:48:30|2860.3|2854.3|2861.5|2855.5|2861.5|2855.5|2860.3|2854.3|4
1652788130000|2022-05-17 11:48:50|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652788150000|2022-05-17 11:49:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652788160000|2022-05-17 11:49:20|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652788180000|2022-05-17 11:49:40|2861.3|2855.3|2862|2856|2863|2857|2861.3|2855.3|8
1652788190000|2022-05-17 11:49:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652788200000|2022-05-17 11:50:00|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|2
1652788210000|2022-05-17 11:50:10|2861.3|2855.3|2861|2855|2861.3|2855.3|2860.5|2854.5|4
1652788220000|2022-05-17 11:50:20|2860.3|2854.3|2861|2855|2861|2855|2860.3|2854.3|4
1652788230000|2022-05-17 11:50:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652788240000|2022-05-17 11:50:40|2861.5|2855.5|2862|2856|2862.3|2856.3|2861.5|2855.5|5
1652788250000|2022-05-17 11:50:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862|2856|3
1652788270000|2022-05-17 11:51:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1652788320000|2022-05-17 11:52:00|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652788340000|2022-05-17 11:52:20|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652788360000|2022-05-17 11:52:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1652788370000|2022-05-17 11:52:50|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652788380000|2022-05-17 11:53:00|2862|2856|2862|2856|2862|2856|2862|2856|1
1652788390000|2022-05-17 11:53:10|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1652788430000|2022-05-17 11:53:50|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1652788440000|2022-05-17 11:54:00|2864|2858|2865.5|2859.5|2865.5|2859.5|2864|2858|2
1652788450000|2022-05-17 11:54:10|2865.8|2859.8|2867.3|2861.3|2867.3|2861.3|2865.8|2859.8|2
1652788460000|2022-05-17 11:54:20|2867.5|2861.5|2867.5|2861.5|2867.9|2861.9|2866.9|2860.9|7
1652788470000|2022-05-17 11:54:30|2867.8|2861.8|2867.4|2861.4|2868.9|2862.9|2867.4|2861.4|4
1652788480000|2022-05-17 11:54:40|2867.6|2861.6|2866.9|2860.9|2868.1|2862.1|2866.9|2860.9|5
1652788490000|2022-05-17 11:54:50|2866.8|2860.8|2865.4|2859.4|2866.8|2860.8|2864.9|2858.9|6
1652788500000|2022-05-17 11:55:00|2865.6|2859.6|2864.8|2858.8|2865.8|2859.8|2864.8|2858.8|7
1652788510000|2022-05-17 11:55:10|2864.5|2858.5|2864.9|2858.9|2864.9|2858.9|2864.5|2858.5|2
1652788520000|2022-05-17 11:55:20|2865|2859|2866|2860|2866|2860|2865|2859|5
1652788530000|2022-05-17 11:55:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866|2860|3
1652788540000|2022-05-17 11:55:40|2866.4|2860.4|2867.6|2861.6|2867.6|2861.6|2866.3|2860.3|6
1652788550000|2022-05-17 11:55:50|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1652788560000|2022-05-17 11:56:00|2867.8|2861.8|2866.5|2860.5|2867.8|2861.8|2866.5|2860.5|4
1652788570000|2022-05-17 11:56:10|2866.8|2860.8|2870.4|2864.4|2870.4|2864.4|2866.8|2860.8|6
1652788580000|2022-05-17 11:56:20|2870.1|2864.1|2870.4|2864.4|2870.9|2864.9|2870.1|2864.1|8
1652788590000|2022-05-17 11:56:30|2870.6|2864.6|2871.1|2865.1|2871.1|2865.1|2870.6|2864.6|4
1652788600000|2022-05-17 11:56:40|2870.9|2864.9|2869.4|2863.4|2870.9|2864.9|2869.4|2863.4|3
1652788620000|2022-05-17 11:57:00|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1652788630000|2022-05-17 11:57:10|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1652788640000|2022-05-17 11:57:20|2870|2864|2872.1|2866.1|2872.1|2866.1|2870|2864|4
1652788650000|2022-05-17 11:57:30|2871.8|2865.8|2870.5|2864.5|2871.8|2865.8|2870.5|2864.5|6
1652788680000|2022-05-17 11:58:00|2870.3|2864.3|2868.5|2862.5|2870.3|2864.3|2868.5|2862.5|2
1652788690000|2022-05-17 11:58:10|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1652788720000|2022-05-17 11:58:40|2868.5|2862.5|2867.3|2861.3|2868.5|2862.5|2867.3|2861.3|3
1652788740000|2022-05-17 11:59:00|2867.5|2861.5|2868.1|2862.1|2868.1|2862.1|2865.8|2859.8|8
1652788750000|2022-05-17 11:59:10|2868.3|2862.3|2868.4|2862.4|2868.4|2862.4|2868.3|2862.3|2
1652788760000|2022-05-17 11:59:20|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1652788770000|2022-05-17 11:59:30|2869|2863|2866.8|2860.8|2869|2863|2866.6|2860.6|5
1652788780000|2022-05-17 11:59:40|2866.6|2860.6|2866.5|2860.5|2866.6|2860.6|2866.3|2860.3|3
1652788790000|2022-05-17 11:59:50|2866.8|2860.8|2867|2861|2867.3|2861.3|2866.8|2860.8|3
1652788800000|2022-05-17 12:00:00|2867.3|2861.3|2866.8|2860.8|2868.5|2862.5|2866.5|2860.5|9
1652788810000|2022-05-17 12:00:10|2866|2860|2865.5|2859.5|2866|2860|2865.5|2859.5|3
1652788820000|2022-05-17 12:00:20|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1652788860000|2022-05-17 12:01:00|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1652788870000|2022-05-17 12:01:10|2865.8|2859.8|2864.3|2858.3|2865.8|2859.8|2864.3|2858.3|3
1652788900000|2022-05-17 12:01:40|2864|2858|2862|2856|2864|2858|2861.3|2855.3|7
1652788910000|2022-05-17 12:01:50|2864.1|2858.1|2864.4|2858.4|2864.6|2858.6|2864|2858|6
1652788920000|2022-05-17 12:02:00|2864.5|2858.5|2863.5|2857.5|2864.8|2858.8|2863.4|2857.4|6
1652788930000|2022-05-17 12:02:10|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|2
1652788940000|2022-05-17 12:02:20|2863.8|2857.8|2862.8|2856.8|2863.8|2857.8|2862.5|2856.5|3
1652788950000|2022-05-17 12:02:30|2863|2857|2862|2856|2863|2857|2862|2856|5
1652788960000|2022-05-17 12:02:40|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|4
1652788970000|2022-05-17 12:02:50|2861.8|2855.8|2862|2856|2862|2856|2861.5|2855.5|3
1652788980000|2022-05-17 12:03:00|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652788990000|2022-05-17 12:03:10|2861.8|2855.8|2862.5|2856.5|2862.5|2856.5|2861.3|2855.3|8
1652789010000|2022-05-17 12:03:30|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1652789020000|2022-05-17 12:03:40|2862.8|2856.8|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|6
1652789030000|2022-05-17 12:03:50|2863.5|2857.5|2862.5|2856.5|2863.5|2857.5|2862.3|2856.3|5
1652789040000|2022-05-17 12:04:00|2862.3|2856.3|2861.5|2855.5|2862.3|2856.3|2861.5|2855.5|4
1652789060000|2022-05-17 12:04:20|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652789070000|2022-05-17 12:04:30|2861.5|2855.5|2862.8|2856.8|2862.8|2856.8|2861|2855|7
1652789080000|2022-05-17 12:04:40|2863|2857|2863.3|2857.3|2864.3|2858.3|2863|2857|8
1652789090000|2022-05-17 12:04:50|2863.5|2857.5|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|3
1652789100000|2022-05-17 12:05:00|2863.8|2857.8|2863|2857|2863.8|2857.8|2863|2857|5
1652789110000|2022-05-17 12:05:10|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|6
1652789120000|2022-05-17 12:05:20|2863|2857|2864|2858|2864|2858|2863|2857|3
1652789130000|2022-05-17 12:05:30|2863.8|2857.8|2863|2857|2863.8|2857.8|2863|2857|3
1652789140000|2022-05-17 12:05:40|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|3
1652789160000|2022-05-17 12:06:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1652789190000|2022-05-17 12:06:30|2864.3|2858.3|2866.3|2860.3|2866.3|2860.3|2864.3|2858.3|3
1652789210000|2022-05-17 12:06:50|2866|2860|2866|2860|2866|2860|2866|2860|1
1652789220000|2022-05-17 12:07:00|2865.8|2859.8|2863|2857|2865.8|2859.8|2863|2857|6
1652789230000|2022-05-17 12:07:10|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1652789240000|2022-05-17 12:07:20|2863.5|2857.5|2861.5|2855.5|2863.5|2857.5|2861.5|2855.5|4
1652789250000|2022-05-17 12:07:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652789260000|2022-05-17 12:07:40|2862|2856|2863|2857|2863|2857|2861.8|2855.8|5
1652789270000|2022-05-17 12:07:50|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1652789280000|2022-05-17 12:08:00|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|2
1652789290000|2022-05-17 12:08:10|2863.8|2857.8|2864.3|2858.3|2864.5|2858.5|2863.8|2857.8|5
1652789320000|2022-05-17 12:08:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1652789340000|2022-05-17 12:09:00|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|2
1652789370000|2022-05-17 12:09:30|2863|2857|2863|2857|2863|2857|2863|2857|1
1652789380000|2022-05-17 12:09:40|2862.8|2856.8|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|2
1652789390000|2022-05-17 12:09:50|2862|2856|2861.3|2855.3|2862|2856|2861.3|2855.3|2
1652789400000|2022-05-17 12:10:00|2861.5|2855.5|2863|2857|2863|2857|2861.5|2855.5|2
1652789420000|2022-05-17 12:10:20|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|2
1652789430000|2022-05-17 12:10:30|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1652789440000|2022-05-17 12:10:40|2863.3|2857.3|2863|2857|2863.3|2857.3|2862.3|2856.3|5
1652789450000|2022-05-17 12:10:50|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1652789460000|2022-05-17 12:11:00|2862.8|2856.8|2863.5|2857.5|2863.5|2857.5|2862.5|2856.5|8
1652789470000|2022-05-17 12:11:10|2863.8|2857.8|2864.8|2858.8|2864.8|2858.8|2863.8|2857.8|2
1652789480000|2022-05-17 12:11:20|2864.5|2858.5|2863.8|2857.8|2864.5|2858.5|2863.8|2857.8|3
1652789500000|2022-05-17 12:11:40|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1652789510000|2022-05-17 12:11:50|2864|2858|2865|2859|2865.3|2859.3|2864|2858|5
1652789520000|2022-05-17 12:12:00|2864.8|2858.8|2863.5|2857.5|2864.8|2858.8|2863.5|2857.5|3
1652789530000|2022-05-17 12:12:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1652789540000|2022-05-17 12:12:20|2863.5|2857.5|2863|2857|2863.5|2857.5|2863|2857|2
1652789550000|2022-05-17 12:12:30|2863.5|2857.5|2861.8|2855.8|2863.5|2857.5|2861.8|2855.8|5
1652789560000|2022-05-17 12:12:40|2861.5|2855.5|2860.3|2854.3|2861.8|2855.8|2860.3|2854.3|5
1652789570000|2022-05-17 12:12:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652789580000|2022-05-17 12:13:00|2861|2855|2862.3|2856.3|2862.3|2856.3|2861|2855|2
1652789590000|2022-05-17 12:13:10|2862.5|2856.5|2862.5|2856.5|2863|2857|2862.5|2856.5|4
1652789600000|2022-05-17 12:13:20|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|4
1652789610000|2022-05-17 12:13:30|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1652789630000|2022-05-17 12:13:50|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1652789670000|2022-05-17 12:14:30|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1652789690000|2022-05-17 12:14:50|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1652789700000|2022-05-17 12:15:00|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1652789740000|2022-05-17 12:15:40|2862.5|2856.5|2860.8|2854.8|2862.5|2856.5|2860.5|2854.5|7
1652789750000|2022-05-17 12:15:50|2861.8|2855.8|2861.5|2855.5|2862|2856|2861.5|2855.5|5
1652789770000|2022-05-17 12:16:10|2861.8|2855.8|2861.5|2855.5|2862.3|2856.3|2861.5|2855.5|3
1652789780000|2022-05-17 12:16:20|2861.8|2855.8|2862.5|2856.5|2862.5|2856.5|2861.8|2855.8|4
1652789790000|2022-05-17 12:16:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1652789810000|2022-05-17 12:16:50|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1652789820000|2022-05-17 12:17:00|2863.5|2857.5|2863.5|2857.5|2863.8|2857.8|2863.3|2857.3|5
1652789830000|2022-05-17 12:17:10|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|5
1652789840000|2022-05-17 12:17:20|2863.5|2857.5|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|5
1652789850000|2022-05-17 12:17:30|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1652789870000|2022-05-17 12:17:50|2864.8|2858.8|2866.3|2860.3|2866.5|2860.5|2864.8|2858.8|5
1652789880000|2022-05-17 12:18:00|2866|2860|2865|2859|2866|2860|2864.8|2858.8|4
1652789890000|2022-05-17 12:18:10|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1652789900000|2022-05-17 12:18:20|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1652789920000|2022-05-17 12:18:40|2865|2859|2865|2859|2865|2859|2865|2859|1
1652789930000|2022-05-17 12:18:50|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1652789970000|2022-05-17 12:19:30|2866.3|2860.3|2868.5|2862.5|2868.5|2862.5|2866.3|2860.3|3
1652789980000|2022-05-17 12:19:40|2868|2862|2866.5|2860.5|2868|2862|2866.5|2860.5|11
1652789990000|2022-05-17 12:19:50|2866.3|2860.3|2865.3|2859.3|2866.3|2860.3|2865.3|2859.3|3
1652790000000|2022-05-17 12:20:00|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|3
1652790010000|2022-05-17 12:20:10|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1652790090000|2022-05-17 12:21:30|2867.8|2861.8|2868.5|2862.5|2868.8|2862.8|2867.5|2861.5|7
1652790100000|2022-05-17 12:21:40|2869|2863|2868.3|2862.3|2869|2863|2868.3|2862.3|3
1652790110000|2022-05-17 12:21:50|2868.5|2862.5|2869.5|2863.5|2869.8|2863.8|2868.5|2862.5|6
1652790120000|2022-05-17 12:22:00|2869.8|2863.8|2868.5|2862.5|2869.8|2863.8|2868.5|2862.5|2
1652790140000|2022-05-17 12:22:20|2868.3|2862.3|2867.3|2861.3|2868.3|2862.3|2867.3|2861.3|2
1652790150000|2022-05-17 12:22:30|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1652790160000|2022-05-17 12:22:40|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1652790170000|2022-05-17 12:22:50|2866.3|2860.3|2865.3|2859.3|2866.3|2860.3|2865.3|2859.3|2
1652790210000|2022-05-17 12:23:30|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1652790220000|2022-05-17 12:23:40|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1652790270000|2022-05-17 12:24:30|2866|2860|2866|2860|2866|2860|2866|2860|1
1652790280000|2022-05-17 12:24:40|2865.8|2859.8|2864.3|2858.3|2865.8|2859.8|2864|2858|4
1652790290000|2022-05-17 12:24:50|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1652790300000|2022-05-17 12:25:00|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|5
1652790310000|2022-05-17 12:25:10|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1652790330000|2022-05-17 12:25:30|2866|2860|2866|2860|2866|2860|2866|2860|1
1652790350000|2022-05-17 12:25:50|2865.8|2859.8|2863|2857|2865.8|2859.8|2863|2857|4
1652790370000|2022-05-17 12:26:10|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1652790380000|2022-05-17 12:26:20|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|2
1652790390000|2022-05-17 12:26:30|2864|2858|2862.5|2856.5|2864|2858|2862.5|2856.5|3
1652790420000|2022-05-17 12:27:00|2861.8|2855.8|2862|2856|2862.5|2856.5|2861.5|2855.5|6
1652790430000|2022-05-17 12:27:10|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652790450000|2022-05-17 12:27:30|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652790480000|2022-05-17 12:28:00|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1652790490000|2022-05-17 12:28:10|2861.3|2855.3|2862.5|2856.5|2862.5|2856.5|2861.3|2855.3|3
1652790500000|2022-05-17 12:28:20|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1652790520000|2022-05-17 12:28:40|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|3
1652790540000|2022-05-17 12:29:00|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1652790550000|2022-05-17 12:29:10|2864|2858|2863.3|2857.3|2864|2858|2863.3|2857.3|2
1652790560000|2022-05-17 12:29:20|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1652790570000|2022-05-17 12:29:30|2863|2857|2863|2857|2863|2857|2862|2856|7
1652790590000|2022-05-17 12:29:50|2863.8|2857.8|2863.5|2857.5|2864|2858|2863.5|2857.5|4
1652790600000|2022-05-17 12:30:00|2863.3|2857.3|2863|2857|2863.5|2857.5|2863|2857|6
1652790610000|2022-05-17 12:30:10|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1652790630000|2022-05-17 12:30:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1652790640000|2022-05-17 12:30:40|2863|2857|2863|2857|2863|2857|2863|2857|1
1652790650000|2022-05-17 12:30:50|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1652790660000|2022-05-17 12:31:00|2862.8|2856.8|2862.8|2856.8|2863|2857|2862.8|2856.8|5
1652790700000|2022-05-17 12:31:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1652790710000|2022-05-17 12:31:50|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652790720000|2022-05-17 12:32:00|2860|2854|2860.5|2854.5|2860.5|2854.5|2859.3|2853.3|8
1652790730000|2022-05-17 12:32:10|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1652790750000|2022-05-17 12:32:30|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652790760000|2022-05-17 12:32:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652790770000|2022-05-17 12:32:50|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|3
1652790780000|2022-05-17 12:33:00|2861.3|2855.3|2863.8|2857.8|2863.8|2857.8|2861.3|2855.3|4
1652790790000|2022-05-17 12:33:10|2864|2858|2864|2858|2864|2858|2864|2858|1
1652790800000|2022-05-17 12:33:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1652790810000|2022-05-17 12:33:30|2864.8|2858.8|2865.5|2859.5|2865.5|2859.5|2864.8|2858.8|5
1652790820000|2022-05-17 12:33:40|2865.3|2859.3|2865|2859|2865.5|2859.5|2864.8|2858.8|6
1652790850000|2022-05-17 12:34:10|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1652790860000|2022-05-17 12:34:20|2864.3|2858.3|2862.8|2856.8|2864.3|2858.3|2862|2856|8
1652790870000|2022-05-17 12:34:30|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|2
1652790880000|2022-05-17 12:34:40|2863|2857|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|6
1652790890000|2022-05-17 12:34:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|3
1652790910000|2022-05-17 12:35:10|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1652790920000|2022-05-17 12:35:20|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1652790940000|2022-05-17 12:35:40|2863.8|2857.8|2864.3|2858.3|2864.5|2858.5|2863.8|2857.8|3
1652790950000|2022-05-17 12:35:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1652790960000|2022-05-17 12:36:00|2864.8|2858.8|2866|2860|2866.5|2860.5|2864.8|2858.8|5
1652790990000|2022-05-17 12:36:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1652791000000|2022-05-17 12:36:40|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1652791010000|2022-05-17 12:36:50|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1652791020000|2022-05-17 12:37:00|2869|2863|2870.3|2864.3|2870.3|2864.3|2869|2863|9
1652791030000|2022-05-17 12:37:10|2870|2864|2870|2864|2870.3|2864.3|2870|2864|5
1652791040000|2022-05-17 12:37:20|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870|2864|7
1652791050000|2022-05-17 12:37:30|2870|2864|2870|2864|2870|2864|2870|2864|1
1652791060000|2022-05-17 12:37:40|2869.8|2863.8|2869.8|2863.8|2870|2864|2869.3|2863.3|5
1652791070000|2022-05-17 12:37:50|2870|2864|2870.3|2864.3|2870.5|2864.5|2870|2864|7
1652791080000|2022-05-17 12:38:00|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1652791120000|2022-05-17 12:38:40|2870|2864|2871.3|2865.3|2871.3|2865.3|2870|2864|5
1652791150000|2022-05-17 12:39:10|2871|2865|2869.3|2863.3|2871|2865|2869.3|2863.3|4
1652791200000|2022-05-17 12:40:00|2869|2863|2869|2863|2869|2863|2869|2863|1
1652791250000|2022-05-17 12:40:50|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1652791280000|2022-05-17 12:41:20|2870|2864|2870.8|2864.8|2871|2865|2870|2864|4
1652791300000|2022-05-17 12:41:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1652791310000|2022-05-17 12:41:50|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1652791320000|2022-05-17 12:42:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652791330000|2022-05-17 12:42:10|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1652791350000|2022-05-17 12:42:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652791360000|2022-05-17 12:42:40|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1652791370000|2022-05-17 12:42:50|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1652791380000|2022-05-17 12:43:00|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1652791410000|2022-05-17 12:43:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1652791420000|2022-05-17 12:43:40|2870.5|2864.5|2869|2863|2870.5|2864.5|2869|2863|3
1652791440000|2022-05-17 12:44:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1652791460000|2022-05-17 12:44:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1652791490000|2022-05-17 12:44:50|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1652791530000|2022-05-17 12:45:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1652791540000|2022-05-17 12:45:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1652791550000|2022-05-17 12:45:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1652791630000|2022-05-17 12:47:10|2869.5|2863.5|2871.5|2865.5|2871.5|2865.5|2869.5|2863.5|3
1652791640000|2022-05-17 12:47:20|2871.8|2865.8|2872|2866|2872.3|2866.3|2871.8|2865.8|4
1652791650000|2022-05-17 12:47:30|2872.3|2866.3|2874.8|2868.8|2875.3|2869.3|2872.3|2866.3|5
1652791660000|2022-05-17 12:47:40|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1652791670000|2022-05-17 12:47:50|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1652791680000|2022-05-17 12:48:00|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|4
1652791700000|2022-05-17 12:48:20|2875|2869|2875|2869|2875|2869|2875|2869|1
1652791710000|2022-05-17 12:48:30|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.8|2868.8|3
1652791730000|2022-05-17 12:48:50|2874|2868|2874|2868|2874|2868|2874|2868|1
1652791740000|2022-05-17 12:49:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1652791750000|2022-05-17 12:49:10|2874.3|2868.3|2873|2867|2874.3|2868.3|2873|2867|3
1652791760000|2022-05-17 12:49:20|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|5
1652791770000|2022-05-17 12:49:30|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1652791810000|2022-05-17 12:50:10|2871|2865|2871|2865|2871|2865|2871|2865|1
1652791830000|2022-05-17 12:50:30|2870.5|2864.5|2869.5|2863.5|2870.5|2864.5|2869.5|2863.5|2
1652791860000|2022-05-17 12:51:00|2869.3|2863.3|2867.5|2861.5|2869.3|2863.3|2867.5|2861.5|2
1652791880000|2022-05-17 12:51:20|2867.8|2861.8|2869.5|2863.5|2869.5|2863.5|2867.8|2861.8|4
1652791890000|2022-05-17 12:51:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1652791900000|2022-05-17 12:51:40|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1652791910000|2022-05-17 12:51:50|2868.5|2862.5|2868.5|2862.5|2868.8|2862.8|2868.3|2862.3|4
1652791920000|2022-05-17 12:52:00|2868.8|2862.8|2869|2863|2869.3|2863.3|2868.3|2862.3|7
1652791930000|2022-05-17 12:52:10|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|3
1652791940000|2022-05-17 12:52:20|2869|2863|2869|2863|2869|2863|2869|2863|1
1652791970000|2022-05-17 12:52:50|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1652791980000|2022-05-17 12:53:00|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1652791990000|2022-05-17 12:53:10|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|2
1652792000000|2022-05-17 12:53:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1652792010000|2022-05-17 12:53:30|2869|2863|2869|2863|2869|2863|2869|2863|1
1652792020000|2022-05-17 12:53:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1652792040000|2022-05-17 12:54:00|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1652792050000|2022-05-17 12:54:10|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1652792090000|2022-05-17 12:54:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1652792100000|2022-05-17 12:55:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869|2863|3
1652792170000|2022-05-17 12:56:10|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1652792220000|2022-05-17 12:57:00|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1652792230000|2022-05-17 12:57:10|2869|2863|2869|2863|2869|2863|2869|2863|1
1652792250000|2022-05-17 12:57:30|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1652792260000|2022-05-17 12:57:40|2867.8|2861.8|2867.3|2861.3|2867.8|2861.8|2866.8|2860.8|6
1652792270000|2022-05-17 12:57:50|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1652792290000|2022-05-17 12:58:10|2866.5|2860.5|2865.3|2859.3|2866.5|2860.5|2865.3|2859.3|3
1652792300000|2022-05-17 12:58:20|2865|2859|2867|2861|2867|2861|2865|2859|5
1652792330000|2022-05-17 12:58:50|2866.3|2860.3|2866|2860|2866.3|2860.3|2865.8|2859.8|4
1652792340000|2022-05-17 12:59:00|2866.3|2860.3|2868.5|2862.5|2868.5|2862.5|2866.3|2860.3|8
1652792350000|2022-05-17 12:59:10|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|2
1652792380000|2022-05-17 12:59:40|2868.5|2862.5|2867.5|2861.5|2868.5|2862.5|2867.5|2861.5|2
1652792390000|2022-05-17 12:59:50|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|3
1652792400000|2022-05-17 13:00:00|2867|2861|2870.3|2864.3|2870.3|2864.3|2867|2861|11
1652792410000|2022-05-17 13:00:10|2869.8|2863.8|2870.8|2864.8|2871.5|2865.5|2869.8|2863.8|10
1652792420000|2022-05-17 13:00:20|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.5|2863.5|7
1652792430000|2022-05-17 13:00:30|2871|2865|2871|2865|2871.8|2865.8|2870.8|2864.8|9
1652792440000|2022-05-17 13:00:40|2871.3|2865.3|2869.8|2863.8|2871.5|2865.5|2869.8|2863.8|8
1652792450000|2022-05-17 13:00:50|2869.5|2863.5|2869.5|2863.5|2870.1|2864.1|2868.8|2862.8|14
1652792460000|2022-05-17 13:01:00|2869.8|2863.8|2871|2865|2871|2865|2869.8|2863.8|4
1652792470000|2022-05-17 13:01:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652792480000|2022-05-17 13:01:20|2871|2865|2871|2865|2871|2865|2870.8|2864.8|3
1652792490000|2022-05-17 13:01:30|2870.8|2864.8|2870|2864|2870.8|2864.8|2870|2864|4
1652792500000|2022-05-17 13:01:40|2869.5|2863.5|2869|2863|2869.5|2863.5|2868.8|2862.8|4
1652792520000|2022-05-17 13:02:00|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|4
1652792540000|2022-05-17 13:02:20|2869|2863|2870|2864|2870|2864|2869|2863|5
1652792550000|2022-05-17 13:02:30|2870.3|2864.3|2871|2865|2871|2865|2870.3|2864.3|5
1652792560000|2022-05-17 13:02:40|2871.5|2865.5|2869.5|2863.5|2871.5|2865.5|2869.3|2863.3|14
1652792570000|2022-05-17 13:02:50|2869.8|2863.8|2868.5|2862.5|2870|2864|2868.5|2862.5|6
1652792580000|2022-05-17 13:03:00|2868.8|2862.8|2871.5|2865.5|2871.8|2865.8|2868.8|2862.8|10
1652792590000|2022-05-17 13:03:10|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1652792600000|2022-05-17 13:03:20|2872|2866|2872.8|2866.8|2872.8|2866.8|2871.8|2865.8|5
1652792610000|2022-05-17 13:03:30|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2871.8|2865.8|5
1652792620000|2022-05-17 13:03:40|2872.8|2866.8|2872|2866|2872.8|2866.8|2872|2866|6
1652792630000|2022-05-17 13:03:50|2871.5|2865.5|2872.3|2866.3|2872.3|2866.3|2871.5|2865.5|13
1652792640000|2022-05-17 13:04:00|2872|2866|2871.8|2865.8|2872.3|2866.3|2871.5|2865.5|7
1652792650000|2022-05-17 13:04:10|2871.5|2865.5|2872|2866|2872.3|2866.3|2871.5|2865.5|5
1652792660000|2022-05-17 13:04:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1652792670000|2022-05-17 13:04:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1652792680000|2022-05-17 13:04:40|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1652792690000|2022-05-17 13:04:50|2872.3|2866.3|2872|2866|2872.5|2866.5|2872|2866|4
1652792700000|2022-05-17 13:05:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1652792720000|2022-05-17 13:05:20|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1652792740000|2022-05-17 13:05:40|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1652792750000|2022-05-17 13:05:50|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1652792760000|2022-05-17 13:06:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1652792770000|2022-05-17 13:06:10|2872.5|2866.5|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|3
1652792780000|2022-05-17 13:06:20|2872.8|2866.8|2873|2867|2873.3|2867.3|2872.8|2866.8|6
1652792790000|2022-05-17 13:06:30|2873.3|2867.3|2874|2868|2874.3|2868.3|2873.3|2867.3|7
1652792800000|2022-05-17 13:06:40|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|3
1652792810000|2022-05-17 13:06:50|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1652792820000|2022-05-17 13:07:00|2873.5|2867.5|2874|2868|2874.3|2868.3|2873.5|2867.5|7
1652792830000|2022-05-17 13:07:10|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873|2867|7
1652792840000|2022-05-17 13:07:20|2873|2867|2873|2867|2873.3|2867.3|2873|2867|5
1652792850000|2022-05-17 13:07:30|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1652792860000|2022-05-17 13:07:40|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1652792870000|2022-05-17 13:07:50|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1652792880000|2022-05-17 13:08:00|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1652792890000|2022-05-17 13:08:10|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1652792910000|2022-05-17 13:08:30|2872|2866|2872|2866|2872|2866|2872|2866|1
1652792920000|2022-05-17 13:08:40|2871.8|2865.8|2871|2865|2871.8|2865.8|2871|2865|3
1652792930000|2022-05-17 13:08:50|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|2
1652792940000|2022-05-17 13:09:00|2871|2865|2869.8|2863.8|2871|2865|2869.8|2863.8|3
1652792950000|2022-05-17 13:09:10|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1652792960000|2022-05-17 13:09:20|2869|2863|2866.3|2860.3|2869|2863|2866|2860|4
1652792970000|2022-05-17 13:09:30|2866|2860|2865.5|2859.5|2866|2860|2865.5|2859.5|2
1652792980000|2022-05-17 13:09:40|2865.8|2859.8|2866.3|2860.3|2866.3|2860.3|2865.8|2859.8|4
1652793000000|2022-05-17 13:10:00|2865.8|2859.8|2867|2861|2867.8|2861.8|2865.8|2859.8|7
1652793010000|2022-05-17 13:10:10|2866.5|2860.5|2866.5|2860.5|2867|2861|2866|2860|7
1652793020000|2022-05-17 13:10:20|2866.8|2860.8|2867.5|2861.5|2867.5|2861.5|2866.5|2860.5|4
1652793030000|2022-05-17 13:10:30|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|4
1652793040000|2022-05-17 13:10:40|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|2
1652793050000|2022-05-17 13:10:50|2866.3|2860.3|2865.5|2859.5|2866.3|2860.3|2865.5|2859.5|6
1652793060000|2022-05-17 13:11:00|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1652793070000|2022-05-17 13:11:10|2866|2860|2866.8|2860.8|2867.3|2861.3|2866|2860|5
1652793090000|2022-05-17 13:11:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866|2860|4
1652793100000|2022-05-17 13:11:40|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1652793110000|2022-05-17 13:11:50|2865.3|2859.3|2866|2860|2866.3|2860.3|2865.3|2859.3|6
1652793120000|2022-05-17 13:12:00|2865.8|2859.8|2865.8|2859.8|2866|2860|2865.8|2859.8|7
1652793130000|2022-05-17 13:12:10|2866|2860|2866|2860|2866|2860|2866|2860|1
1652793140000|2022-05-17 13:12:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1652793150000|2022-05-17 13:12:30|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1652793160000|2022-05-17 13:12:40|2866|2860|2865.5|2859.5|2866|2860|2865.5|2859.5|3
1652793170000|2022-05-17 13:12:50|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1652793180000|2022-05-17 13:13:00|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1652793200000|2022-05-17 13:13:20|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|3
1652793210000|2022-05-17 13:13:30|2866.5|2860.5|2867.3|2861.3|2867.3|2861.3|2865.5|2859.5|7
1652793220000|2022-05-17 13:13:40|2867.5|2861.5|2868.5|2862.5|2868.8|2862.8|2867.5|2861.5|8
1652793230000|2022-05-17 13:13:50|2869|2863|2869|2863|2869.3|2863.3|2869|2863|3
1652793240000|2022-05-17 13:14:00|2868.8|2862.8|2868|2862|2868.8|2862.8|2868|2862|2
1652793260000|2022-05-17 13:14:20|2868.3|2862.3|2869|2863|2869|2863|2868.3|2862.3|6
1652793270000|2022-05-17 13:14:30|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1652793280000|2022-05-17 13:14:40|2868.3|2862.3|2869|2863|2869|2863|2868.3|2862.3|4
1652793290000|2022-05-17 13:14:50|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1652793310000|2022-05-17 13:15:10|2870.5|2864.5|2869.8|2863.8|2871.3|2865.3|2869.5|2863.5|5
1652793320000|2022-05-17 13:15:20|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|4
1652793330000|2022-05-17 13:15:30|2868.8|2862.8|2868|2862|2868.8|2862.8|2868|2862|2
1652793340000|2022-05-17 13:15:40|2868.3|2862.3|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|3
1652793350000|2022-05-17 13:15:50|2869|2863|2869.5|2863.5|2869.5|2863.5|2869|2863|5
1652793360000|2022-05-17 13:16:00|2869.3|2863.3|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|3
1652793440000|2022-05-17 13:17:20|2869|2863|2867|2861|2869|2863|2867|2861|4
1652793460000|2022-05-17 13:17:40|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1652793470000|2022-05-17 13:17:50|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1652793480000|2022-05-17 13:18:00|2866.8|2860.8|2868|2862|2868|2862|2866.8|2860.8|2
1652793500000|2022-05-17 13:18:20|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1652793510000|2022-05-17 13:18:30|2868|2862|2869.3|2863.3|2869.3|2863.3|2868|2862|7
1652793520000|2022-05-17 13:18:40|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1652793530000|2022-05-17 13:18:50|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1652793540000|2022-05-17 13:19:00|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1652793570000|2022-05-17 13:19:30|2869.5|2863.5|2869.8|2863.8|2870|2864|2869.5|2863.5|3
1652793580000|2022-05-17 13:19:40|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869|2863|3
1652793590000|2022-05-17 13:19:50|2869.5|2863.5|2868.5|2862.5|2869.5|2863.5|2868.5|2862.5|3
1652793600000|2022-05-17 13:20:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1652793610000|2022-05-17 13:20:10|2868.5|2862.5|2868|2862|2868.5|2862.5|2867.3|2861.3|5
1652793620000|2022-05-17 13:20:20|2868.3|2862.3|2868.5|2862.5|2868.8|2862.8|2868.3|2862.3|6
1652793640000|2022-05-17 13:20:40|2868|2862|2867.5|2861.5|2868|2862|2867.5|2861.5|3
1652793650000|2022-05-17 13:20:50|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1652793660000|2022-05-17 13:21:00|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1652793680000|2022-05-17 13:21:20|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1652793690000|2022-05-17 13:21:30|2865.8|2859.8|2867.8|2861.8|2867.8|2861.8|2865.8|2859.8|4
1652793720000|2022-05-17 13:22:00|2868.3|2862.3|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|3
1652793740000|2022-05-17 13:22:20|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|2
1652793750000|2022-05-17 13:22:30|2868|2862|2867.8|2861.8|2868|2862|2867.5|2861.5|4
1652793760000|2022-05-17 13:22:40|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|3
1652793770000|2022-05-17 13:22:50|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1652793790000|2022-05-17 13:23:10|2867.5|2861.5|2868.5|2862.5|2868.5|2862.5|2867.5|2861.5|3
1652793800000|2022-05-17 13:23:20|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|3
1652793810000|2022-05-17 13:23:30|2868|2862|2867.3|2861.3|2868|2862|2867.3|2861.3|4
1652793820000|2022-05-17 13:23:40|2867|2861|2867|2861|2867|2861|2867|2861|1
1652793850000|2022-05-17 13:24:10|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2866.3|2860.3|2
1652793860000|2022-05-17 13:24:20|2865.8|2859.8|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|2
1652793870000|2022-05-17 13:24:30|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1652793890000|2022-05-17 13:24:50|2867.5|2861.5|2868.3|2862.3|2868.3|2862.3|2867.5|2861.5|2
1652793900000|2022-05-17 13:25:00|2868|2862|2867.5|2861.5|2868|2862|2867.5|2861.5|3
1652793910000|2022-05-17 13:25:10|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|2
1652793940000|2022-05-17 13:25:40|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1652793950000|2022-05-17 13:25:50|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1652793960000|2022-05-17 13:26:00|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|3
1652793990000|2022-05-17 13:26:30|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1652794000000|2022-05-17 13:26:40|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1652794010000|2022-05-17 13:26:50|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1652794030000|2022-05-17 13:27:10|2868.8|2862.8|2869.5|2863.5|2869.5|2863.5|2868.8|2862.8|2
1652794040000|2022-05-17 13:27:20|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1652794050000|2022-05-17 13:27:30|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1652794060000|2022-05-17 13:27:40|2869.5|2863.5|2868.8|2862.8|2869.8|2863.8|2868.5|2862.5|6
1652794070000|2022-05-17 13:27:50|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|4
1652794080000|2022-05-17 13:28:00|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1652794090000|2022-05-17 13:28:10|2869|2863|2869|2863|2869|2863|2869|2863|1
1652794100000|2022-05-17 13:28:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1652794120000|2022-05-17 13:28:40|2868.5|2862.5|2867.5|2861.5|2868.5|2862.5|2867.5|2861.5|3
1652794140000|2022-05-17 13:29:00|2867.8|2861.8|2868.5|2862.5|2868.8|2862.8|2867.8|2861.8|5
1652794150000|2022-05-17 13:29:10|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1652794160000|2022-05-17 13:29:20|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|6
1652794170000|2022-05-17 13:29:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1652794190000|2022-05-17 13:29:50|2868.5|2862.5|2869.8|2863.8|2870.3|2864.3|2868.5|2862.5|6
1652794200000|2022-05-17 13:30:00|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1652794210000|2022-05-17 13:30:10|2868.5|2862.5|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|4
1652794220000|2022-05-17 13:30:20|2868.5|2862.5|2869.5|2863.5|2869.5|2863.5|2868.5|2862.5|7
1652794240000|2022-05-17 13:30:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871|2865|3
1652794280000|2022-05-17 13:31:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1652794290000|2022-05-17 13:31:30|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1652794300000|2022-05-17 13:31:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652794310000|2022-05-17 13:31:50|2871|2865|2871.8|2865.8|2871.8|2865.8|2871|2865|2
1652794320000|2022-05-17 13:32:00|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1652794330000|2022-05-17 13:32:10|2871.8|2865.8|2870.5|2864.5|2871.8|2865.8|2870.3|2864.3|5
1652794350000|2022-05-17 13:32:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652794360000|2022-05-17 13:32:40|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2869.5|2863.5|5
1652794370000|2022-05-17 13:32:50|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1652794380000|2022-05-17 13:33:00|2869.5|2863.5|2869.8|2863.8|2870.3|2864.3|2869.5|2863.5|4
1652794390000|2022-05-17 13:33:10|2870|2864|2869.3|2863.3|2870|2864|2869.3|2863.3|3
1652794400000|2022-05-17 13:33:20|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1652794430000|2022-05-17 13:33:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1652794440000|2022-05-17 13:34:00|2868.8|2862.8|2867.5|2861.5|2868.8|2862.8|2867.5|2861.5|5
1652794450000|2022-05-17 13:34:10|2867.8|2861.8|2868.5|2862.5|2868.8|2862.8|2867.8|2861.8|4
1652794460000|2022-05-17 13:34:20|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.5|2861.5|4
1652794470000|2022-05-17 13:34:30|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1652794490000|2022-05-17 13:34:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1652794500000|2022-05-17 13:35:00|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|2
1652794510000|2022-05-17 13:35:10|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1652794520000|2022-05-17 13:35:20|2866.8|2860.8|2865.5|2859.5|2866.8|2860.8|2865.5|2859.5|5
1652794530000|2022-05-17 13:35:30|2865.8|2859.8|2866.8|2860.8|2866.8|2860.8|2865.8|2859.8|3
1652794540000|2022-05-17 13:35:40|2866.3|2860.3|2866.8|2860.8|2867|2861|2866.3|2860.3|5
1652794550000|2022-05-17 13:35:50|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1652794560000|2022-05-17 13:36:00|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|3
1652794570000|2022-05-17 13:36:10|2865.3|2859.3|2865.5|2859.5|2865.8|2859.8|2865.3|2859.3|3
1652794580000|2022-05-17 13:36:20|2865.3|2859.3|2862.5|2856.5|2865.5|2859.5|2862.3|2856.3|8
1652794600000|2022-05-17 13:36:40|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|4
1652794610000|2022-05-17 13:36:50|2864|2858|2864|2858|2864|2858|2864|2858|1
1652794650000|2022-05-17 13:37:30|2864.3|2858.3|2864.5|2858.5|2864.8|2858.8|2864.3|2858.3|3
1652794660000|2022-05-17 13:37:40|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1652794670000|2022-05-17 13:37:50|2864.8|2858.8|2866.3|2860.3|2866.3|2860.3|2864.8|2858.8|3
1652794680000|2022-05-17 13:38:00|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866|2860|5
1652794690000|2022-05-17 13:38:10|2866|2860|2865.8|2859.8|2866|2860|2865.5|2859.5|3
1652794730000|2022-05-17 13:38:50|2866|2860|2867.3|2861.3|2867.3|2861.3|2866|2860|4
1652794740000|2022-05-17 13:39:00|2867.5|2861.5|2869.3|2863.3|2869.3|2863.3|2867.5|2861.5|4
1652794750000|2022-05-17 13:39:10|2868.5|2862.5|2869.3|2863.3|2869.3|2863.3|2868.5|2862.5|2
1652794760000|2022-05-17 13:39:20|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869|2863|4
1652794770000|2022-05-17 13:39:30|2869|2863|2867.8|2861.8|2869|2863|2867.8|2861.8|7
1652794780000|2022-05-17 13:39:40|2868|2862|2867.3|2861.3|2868|2862|2867.3|2861.3|4
1652794790000|2022-05-17 13:39:50|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1652794800000|2022-05-17 13:40:00|2868.3|2862.3|2869.3|2863.3|2869.5|2863.5|2868.3|2862.3|4
1652794810000|2022-05-17 13:40:10|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|4
1652794820000|2022-05-17 13:40:20|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1652794830000|2022-05-17 13:40:30|2869.3|2863.3|2869|2863|2869.3|2863.3|2868.8|2862.8|3
1652794840000|2022-05-17 13:40:40|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1652794850000|2022-05-17 13:40:50|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1652794870000|2022-05-17 13:41:10|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|2
1652794890000|2022-05-17 13:41:30|2867|2861|2869|2863|2869.3|2863.3|2867|2861|5
1652794910000|2022-05-17 13:41:50|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1652794930000|2022-05-17 13:42:10|2868.8|2862.8|2869.5|2863.5|2869.5|2863.5|2868.8|2862.8|3
1652794940000|2022-05-17 13:42:20|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|4
1652794950000|2022-05-17 13:42:30|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1652794980000|2022-05-17 13:43:00|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1652794990000|2022-05-17 13:43:10|2870|2864|2874.8|2868.8|2875|2869|2870|2864|9
1652795000000|2022-05-17 13:43:20|2874.5|2868.5|2873.8|2867.8|2874.5|2868.5|2873.8|2867.8|3
1652795010000|2022-05-17 13:43:30|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1652795030000|2022-05-17 13:43:50|2873.8|2867.8|2874.8|2868.8|2874.8|2868.8|2873.8|2867.8|2
1652795040000|2022-05-17 13:44:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1652795050000|2022-05-17 13:44:10|2874.3|2868.3|2872.8|2866.8|2874.3|2868.3|2872.8|2866.8|5
1652795060000|2022-05-17 13:44:20|2872.5|2866.5|2873.8|2867.8|2873.8|2867.8|2872.5|2866.5|4
1652795070000|2022-05-17 13:44:30|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1652795080000|2022-05-17 13:44:40|2874.5|2868.5|2875|2869|2875.3|2869.3|2874.5|2868.5|5
1652795090000|2022-05-17 13:44:50|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|2
1652795100000|2022-05-17 13:45:00|2874.8|2868.8|2878.6|2872.6|2879.4|2873.4|2874.8|2868.8|13
1652795110000|2022-05-17 13:45:10|2878.8|2872.8|2880.1|2874.1|2880.1|2874.1|2878.6|2872.6|5
1652795120000|2022-05-17 13:45:20|2880.3|2874.3|2881.8|2875.8|2881.8|2875.8|2880|2874|10
1652795130000|2022-05-17 13:45:30|2881.5|2875.5|2883.9|2877.9|2884.1|2878.1|2881.5|2875.5|5
1652795140000|2022-05-17 13:45:40|2884.1|2878.1|2884.6|2878.6|2885.1|2879.1|2884.1|2878.1|4
1652795150000|2022-05-17 13:45:50|2884.3|2878.3|2881.9|2875.9|2884.3|2878.3|2881.9|2875.9|12
1652795160000|2022-05-17 13:46:00|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2881.8|2875.8|3
1652795170000|2022-05-17 13:46:10|2882.9|2876.9|2882.4|2876.4|2882.9|2876.9|2882.4|2876.4|5
1652795180000|2022-05-17 13:46:20|2882.1|2876.1|2882.6|2876.6|2882.6|2876.6|2882.1|2876.1|3
1652795190000|2022-05-17 13:46:30|2882.5|2876.5|2881.9|2875.9|2882.5|2876.5|2881.4|2875.4|6
1652795200000|2022-05-17 13:46:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|3
1652795220000|2022-05-17 13:47:00|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|3
1652795230000|2022-05-17 13:47:10|2881.8|2875.8|2884|2878|2884|2878|2881.8|2875.8|4
1652795240000|2022-05-17 13:47:20|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|3
1652795250000|2022-05-17 13:47:30|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|4
1652795260000|2022-05-17 13:47:40|2883.8|2877.8|2882.8|2876.8|2883.8|2877.8|2882.8|2876.8|8
1652795270000|2022-05-17 13:47:50|2882.5|2876.5|2879.5|2873.5|2882.5|2876.5|2879.5|2873.5|5
1652795280000|2022-05-17 13:48:00|2879.3|2873.3|2880.5|2874.5|2880.5|2874.5|2879.3|2873.3|6
1652795290000|2022-05-17 13:48:10|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1652795300000|2022-05-17 13:48:20|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1652795310000|2022-05-17 13:48:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1652795320000|2022-05-17 13:48:40|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1652795340000|2022-05-17 13:49:00|2880.5|2874.5|2882.5|2876.5|2882.5|2876.5|2880.5|2874.5|7
1652795360000|2022-05-17 13:49:20|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|4
1652795380000|2022-05-17 13:49:40|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|3
1652795390000|2022-05-17 13:49:50|2881|2875|2881.8|2875.8|2881.8|2875.8|2881|2875|2
1652795400000|2022-05-17 13:50:00|2882|2876|2882|2876|2882.5|2876.5|2882|2876|4
1652795410000|2022-05-17 13:50:10|2882.3|2876.3|2884.5|2878.5|2884.5|2878.5|2882.3|2876.3|6
1652795420000|2022-05-17 13:50:20|2884.8|2878.8|2885.5|2879.5|2885.5|2879.5|2884.5|2878.5|6
1652795430000|2022-05-17 13:50:30|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1652795460000|2022-05-17 13:51:00|2884.8|2878.8|2883.5|2877.5|2884.8|2878.8|2883.5|2877.5|6
1652795470000|2022-05-17 13:51:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2882.3|2876.3|5
1652795480000|2022-05-17 13:51:20|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1652795490000|2022-05-17 13:51:30|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1652795500000|2022-05-17 13:51:40|2883.3|2877.3|2883.5|2877.5|2883.8|2877.8|2883.3|2877.3|3
1652795520000|2022-05-17 13:52:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652795540000|2022-05-17 13:52:20|2883.5|2877.5|2885|2879|2885|2879|2883.5|2877.5|2
1652795550000|2022-05-17 13:52:30|2884.8|2878.8|2883.8|2877.8|2884.8|2878.8|2883.5|2877.5|4
1652795560000|2022-05-17 13:52:40|2884|2878|2883.5|2877.5|2884|2878|2883.5|2877.5|3
1652795580000|2022-05-17 13:53:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|3
1652795590000|2022-05-17 13:53:10|2883.5|2877.5|2882.8|2876.8|2883.8|2877.8|2882.8|2876.8|5
1652795600000|2022-05-17 13:53:20|2882.5|2876.5|2881.5|2875.5|2882.5|2876.5|2881.5|2875.5|4
1652795640000|2022-05-17 13:54:00|2881.3|2875.3|2878.5|2872.5|2881.3|2875.3|2878.5|2872.5|6
1652795650000|2022-05-17 13:54:10|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|2
1652795670000|2022-05-17 13:54:30|2879.5|2873.5|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|3
1652795690000|2022-05-17 13:54:50|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1652795700000|2022-05-17 13:55:00|2881|2875|2883.5|2877.5|2883.5|2877.5|2881|2875|6
1652795720000|2022-05-17 13:55:20|2883.3|2877.3|2882|2876|2883.3|2877.3|2882|2876|6
1652795730000|2022-05-17 13:55:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652795740000|2022-05-17 13:55:40|2881.5|2875.5|2882.8|2876.8|2882.8|2876.8|2881.5|2875.5|3
1652795750000|2022-05-17 13:55:50|2883|2877|2883.5|2877.5|2883.5|2877.5|2883|2877|2
1652795760000|2022-05-17 13:56:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652795770000|2022-05-17 13:56:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1652795780000|2022-05-17 13:56:20|2883.3|2877.3|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|3
1652795790000|2022-05-17 13:56:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1652795800000|2022-05-17 13:56:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1652795810000|2022-05-17 13:56:50|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1652795820000|2022-05-17 13:57:00|2883.5|2877.5|2884.5|2878.5|2884.5|2878.5|2883.5|2877.5|6
1652795840000|2022-05-17 13:57:20|2884.3|2878.3|2884|2878|2884.5|2878.5|2884|2878|3
1652795850000|2022-05-17 13:57:30|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1652795860000|2022-05-17 13:57:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652795870000|2022-05-17 13:57:50|2883|2877|2882|2876|2883|2877|2882|2876|3
1652795880000|2022-05-17 13:58:00|2881.8|2875.8|2881|2875|2881.8|2875.8|2881|2875|3
1652795890000|2022-05-17 13:58:10|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1652795900000|2022-05-17 13:58:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|3
1652795920000|2022-05-17 13:58:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652795930000|2022-05-17 13:58:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1652795940000|2022-05-17 13:59:00|2879.3|2873.3|2877.3|2871.3|2879.3|2873.3|2876.8|2870.8|10
1652795950000|2022-05-17 13:59:10|2878.5|2872.5|2880.5|2874.5|2880.5|2874.5|2878.5|2872.5|5
1652795960000|2022-05-17 13:59:20|2880.8|2874.8|2880.5|2874.5|2881|2875|2880.5|2874.5|6
1652795970000|2022-05-17 13:59:30|2880.3|2874.3|2881.3|2875.3|2881.3|2875.3|2880.3|2874.3|3
1652795980000|2022-05-17 13:59:40|2881|2875|2881.8|2875.8|2881.8|2875.8|2881|2875|3
1652795990000|2022-05-17 13:59:50|2881|2875|2880.5|2874.5|2881|2875|2880.5|2874.5|2
1652796000000|2022-05-17 14:00:00|2879.8|2873.8|2880.8|2874.8|2880.8|2874.8|2879.8|2873.8|4
1652796010000|2022-05-17 14:00:10|2882.3|2876.3|2883|2877|2883.3|2877.3|2882.3|2876.3|4
1652796020000|2022-05-17 14:00:20|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|3
1652796030000|2022-05-17 14:00:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1652796040000|2022-05-17 14:00:40|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|5
1652796080000|2022-05-17 14:01:20|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1652796090000|2022-05-17 14:01:30|2883.5|2877.5|2883.5|2877.5|2884|2878|2883.5|2877.5|9
1652796100000|2022-05-17 14:01:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652796110000|2022-05-17 14:01:50|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.3|2876.3|3
1652796120000|2022-05-17 14:02:00|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1652796150000|2022-05-17 14:02:30|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|3
1652796170000|2022-05-17 14:02:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1652796180000|2022-05-17 14:03:00|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882|2876|4
1652796190000|2022-05-17 14:03:10|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1652796200000|2022-05-17 14:03:20|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1652796210000|2022-05-17 14:03:30|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|5
1652796220000|2022-05-17 14:03:40|2882.5|2876.5|2880|2874|2882.8|2876.8|2880|2874|10
1652796230000|2022-05-17 14:03:50|2880.3|2874.3|2881|2875|2881|2875|2880.3|2874.3|3
1652796280000|2022-05-17 14:04:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1652796290000|2022-05-17 14:04:50|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1652796310000|2022-05-17 14:05:10|2880|2874|2879.5|2873.5|2880|2874|2879.5|2873.5|3
1652796340000|2022-05-17 14:05:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652796350000|2022-05-17 14:05:50|2879.5|2873.5|2879|2873|2879.5|2873.5|2879|2873|2
1652796370000|2022-05-17 14:06:10|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.3|2871.3|9
1652796380000|2022-05-17 14:06:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|6
1652796390000|2022-05-17 14:06:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652796400000|2022-05-17 14:06:40|2877.8|2871.8|2879|2873|2879|2873|2877.8|2871.8|2
1652796420000|2022-05-17 14:07:00|2879.3|2873.3|2877.8|2871.8|2879.5|2873.5|2877.8|2871.8|6
1652796440000|2022-05-17 14:07:20|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|4
1652796460000|2022-05-17 14:07:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|3
1652796480000|2022-05-17 14:08:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652796490000|2022-05-17 14:08:10|2876|2870|2874.3|2868.3|2876|2870|2874.3|2868.3|5
1652796500000|2022-05-17 14:08:20|2874.5|2868.5|2874|2868|2875|2869|2874|2868|10
1652796510000|2022-05-17 14:08:30|2874.5|2868.5|2874.3|2868.3|2875.5|2869.5|2874.1|2868.1|13
1652796520000|2022-05-17 14:08:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1652796530000|2022-05-17 14:08:50|2875.3|2869.3|2876.8|2870.8|2876.8|2870.8|2875.3|2869.3|7
1652796540000|2022-05-17 14:09:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1652796550000|2022-05-17 14:09:10|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1652796600000|2022-05-17 14:10:00|2877.3|2871.3|2875.5|2869.5|2877.3|2871.3|2875.5|2869.5|3
1652796610000|2022-05-17 14:10:10|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1652796630000|2022-05-17 14:10:30|2875.5|2869.5|2876|2870|2876|2870|2875.3|2869.3|5
1652796640000|2022-05-17 14:10:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1652796650000|2022-05-17 14:10:50|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1652796660000|2022-05-17 14:11:00|2876|2870|2873.5|2867.5|2876|2870|2873.5|2867.5|6
1652796670000|2022-05-17 14:11:10|2872.8|2866.8|2873|2867|2873.5|2867.5|2872.8|2866.8|3
1652796690000|2022-05-17 14:11:30|2873.8|2867.8|2871.8|2865.8|2873.8|2867.8|2871.8|2865.8|5
1652796700000|2022-05-17 14:11:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1652796730000|2022-05-17 14:12:10|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2870.8|2864.8|5
1652796740000|2022-05-17 14:12:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1652796760000|2022-05-17 14:12:40|2871.3|2865.3|2869.8|2863.8|2871.3|2865.3|2869.5|2863.5|4
1652796770000|2022-05-17 14:12:50|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|2
1652796780000|2022-05-17 14:13:00|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1652796790000|2022-05-17 14:13:10|2871.3|2865.3|2875|2869|2875|2869|2871.3|2865.3|9
1652796810000|2022-05-17 14:13:30|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1652796820000|2022-05-17 14:13:40|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1652796830000|2022-05-17 14:13:50|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1652796850000|2022-05-17 14:14:10|2875.5|2869.5|2876.5|2870.5|2876.5|2870.5|2875.5|2869.5|3
1652796870000|2022-05-17 14:14:30|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652796880000|2022-05-17 14:14:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652796890000|2022-05-17 14:14:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1652796900000|2022-05-17 14:15:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1652796910000|2022-05-17 14:15:10|2876.3|2870.3|2879.3|2873.3|2879.3|2873.3|2876.3|2870.3|7
1652796920000|2022-05-17 14:15:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652796930000|2022-05-17 14:15:30|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|3
1652796940000|2022-05-17 14:15:40|2880.3|2874.3|2878.3|2872.3|2880.3|2874.3|2877.5|2871.5|6
1652796950000|2022-05-17 14:15:50|2878|2872|2878|2872|2878|2872|2877.8|2871.8|7
1652796980000|2022-05-17 14:16:20|2877.5|2871.5|2875.8|2869.8|2877.5|2871.5|2875.8|2869.8|5
1652796990000|2022-05-17 14:16:30|2877|2871|2875.8|2869.8|2877|2871|2875.8|2869.8|2
1652797000000|2022-05-17 14:16:40|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1652797010000|2022-05-17 14:16:50|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1652797040000|2022-05-17 14:17:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1652797050000|2022-05-17 14:17:30|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1652797070000|2022-05-17 14:17:50|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652797080000|2022-05-17 14:18:00|2876|2870|2876|2870|2876|2870|2876|2870|1
1652797090000|2022-05-17 14:18:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652797110000|2022-05-17 14:18:30|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|2
1652797120000|2022-05-17 14:18:40|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652797140000|2022-05-17 14:19:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1652797150000|2022-05-17 14:19:10|2877.3|2871.3|2879.8|2873.8|2880|2874|2877.3|2871.3|11
1652797160000|2022-05-17 14:19:20|2880|2874|2881|2875|2881|2875|2880|2874|3
1652797180000|2022-05-17 14:19:40|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1652797190000|2022-05-17 14:19:50|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881|2875|3
1652797200000|2022-05-17 14:20:00|2881|2875|2879.8|2873.8|2881|2875|2879.8|2873.8|2
1652797220000|2022-05-17 14:20:20|2879.5|2873.5|2878.5|2872.5|2879.5|2873.5|2878.3|2872.3|4
1652797230000|2022-05-17 14:20:30|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1652797260000|2022-05-17 14:21:00|2877.8|2871.8|2876.8|2870.8|2877.8|2871.8|2876.8|2870.8|3
1652797330000|2022-05-17 14:22:10|2876.5|2870.5|2874.3|2868.3|2876.5|2870.5|2874.3|2868.3|4
1652797340000|2022-05-17 14:22:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1652797350000|2022-05-17 14:22:30|2873.8|2867.8|2873|2867|2873.8|2867.8|2872.5|2866.5|5
1652797370000|2022-05-17 14:22:50|2872.5|2866.5|2874.3|2868.3|2874.3|2868.3|2872.5|2866.5|5
1652797380000|2022-05-17 14:23:00|2874.5|2868.5|2874.5|2868.5|2875.3|2869.3|2874.5|2868.5|4
1652797390000|2022-05-17 14:23:10|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|2
1652797400000|2022-05-17 14:23:20|2873.5|2867.5|2872.3|2866.3|2873.5|2867.5|2872|2866|7
1652797410000|2022-05-17 14:23:30|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|3
1652797420000|2022-05-17 14:23:40|2871.8|2865.8|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|5
1652797440000|2022-05-17 14:24:00|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1652797450000|2022-05-17 14:24:10|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1652797510000|2022-05-17 14:25:10|2872|2866|2872|2866|2872|2866|2872|2866|1
1652797580000|2022-05-17 14:26:20|2871.8|2865.8|2875|2869|2875|2869|2871.8|2865.8|8
1652797620000|2022-05-17 14:27:00|2874.5|2868.5|2873|2867|2874.5|2868.5|2873|2867|2
1652797630000|2022-05-17 14:27:10|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|2
1652797660000|2022-05-17 14:27:40|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1652797710000|2022-05-17 14:28:30|2873.5|2867.5|2869.5|2863.5|2873.5|2867.5|2869.5|2863.5|6
1652797740000|2022-05-17 14:29:00|2869.8|2863.8|2872|2866|2872.3|2866.3|2869.8|2863.8|5
1652797750000|2022-05-17 14:29:10|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1652797760000|2022-05-17 14:29:20|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|2
1652797770000|2022-05-17 14:29:30|2873.3|2867.3|2872.5|2866.5|2873.8|2867.8|2872.5|2866.5|5
1652797780000|2022-05-17 14:29:40|2873.3|2867.3|2872.5|2866.5|2873.3|2867.3|2872.5|2866.5|4
1652797790000|2022-05-17 14:29:50|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1652797800000|2022-05-17 14:30:00|2873|2867|2873|2867|2873|2867|2872.3|2866.3|7
1652797810000|2022-05-17 14:30:10|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1652797820000|2022-05-17 14:30:20|2873.5|2867.5|2872.5|2866.5|2873.8|2867.8|2872.5|2866.5|4
1652797840000|2022-05-17 14:30:40|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1652797850000|2022-05-17 14:30:50|2873|2867|2873|2867|2873|2867|2873|2867|1
1652797860000|2022-05-17 14:31:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1652797870000|2022-05-17 14:31:10|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1652797880000|2022-05-17 14:31:20|2872.8|2866.8|2873.5|2867.5|2873.5|2867.5|2872.5|2866.5|7
1652797890000|2022-05-17 14:31:30|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1652797900000|2022-05-17 14:31:40|2873.3|2867.3|2872.5|2866.5|2873.3|2867.3|2872.5|2866.5|3
1652797920000|2022-05-17 14:32:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1652797930000|2022-05-17 14:32:10|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1652797940000|2022-05-17 14:32:20|2872|2866|2872.8|2866.8|2873|2867|2872|2866|5
1652797960000|2022-05-17 14:32:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1652797970000|2022-05-17 14:32:50|2873|2867|2873|2867|2873|2867|2873|2867|1
1652797980000|2022-05-17 14:33:00|2872.8|2866.8|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|2
1652797990000|2022-05-17 14:33:10|2873.5|2867.5|2873.3|2867.3|2875|2869|2873.3|2867.3|8
1652798010000|2022-05-17 14:33:30|2873|2867|2873|2867|2873|2867|2873|2867|1
1652798040000|2022-05-17 14:34:00|2873.5|2867.5|2874.5|2868.5|2874.5|2868.5|2873.5|2867.5|2
1652798050000|2022-05-17 14:34:10|2874.8|2868.8|2877.3|2871.3|2877.3|2871.3|2874.8|2868.8|6
1652798070000|2022-05-17 14:34:30|2877|2871|2876|2870|2877|2871|2876|2870|2
1652798080000|2022-05-17 14:34:40|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1652798100000|2022-05-17 14:35:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1652798110000|2022-05-17 14:35:10|2875|2869|2874.3|2868.3|2875|2869|2874.3|2868.3|5
1652798120000|2022-05-17 14:35:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1652798130000|2022-05-17 14:35:30|2873.5|2867.5|2872.5|2866.5|2873.5|2867.5|2872.5|2866.5|3
1652798140000|2022-05-17 14:35:40|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1652798150000|2022-05-17 14:35:50|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1652798160000|2022-05-17 14:36:00|2872.5|2866.5|2873.5|2867.5|2873.8|2867.8|2872.5|2866.5|6
1652798170000|2022-05-17 14:36:10|2874|2868|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|5
1652798180000|2022-05-17 14:36:20|2874|2868|2873|2867|2874|2868|2873|2867|2
1652798190000|2022-05-17 14:36:30|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873|2867|4
1652798200000|2022-05-17 14:36:40|2873|2867|2872.3|2866.3|2873|2867|2872.3|2866.3|3
1652798210000|2022-05-17 14:36:50|2872|2866|2872|2866|2872|2866|2872|2866|1
1652798220000|2022-05-17 14:37:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652798230000|2022-05-17 14:37:10|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1652798240000|2022-05-17 14:37:20|2871|2865|2871.8|2865.8|2871.8|2865.8|2871|2865|4
1652798250000|2022-05-17 14:37:30|2871.5|2865.5|2870.8|2864.8|2871.5|2865.5|2870.8|2864.8|3
1652798260000|2022-05-17 14:37:40|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1652798270000|2022-05-17 14:37:50|2871.5|2865.5|2870.8|2864.8|2871.8|2865.8|2870.5|2864.5|6
1652798280000|2022-05-17 14:38:00|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1652798290000|2022-05-17 14:38:10|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|3
1652798310000|2022-05-17 14:38:30|2870|2864|2869.8|2863.8|2870|2864|2869.5|2863.5|3
1652798320000|2022-05-17 14:38:40|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|5
1652798330000|2022-05-17 14:38:50|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1652798340000|2022-05-17 14:39:00|2870|2864|2870.3|2864.3|2870.5|2864.5|2870|2864|4
1652798350000|2022-05-17 14:39:10|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|9
1652798360000|2022-05-17 14:39:20|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652798370000|2022-05-17 14:39:30|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1652798380000|2022-05-17 14:39:40|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1652798390000|2022-05-17 14:39:50|2871.3|2865.3|2870.3|2864.3|2871.3|2865.3|2870.3|2864.3|4
1652798400000|2022-05-17 14:40:00|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1652798410000|2022-05-17 14:40:10|2870|2864|2871|2865|2871|2865|2870|2864|4
1652798420000|2022-05-17 14:40:20|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1652798430000|2022-05-17 14:40:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652798450000|2022-05-17 14:40:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1652798470000|2022-05-17 14:41:10|2870.3|2864.3|2869.5|2863.5|2870.3|2864.3|2869.5|2863.5|2
1652798500000|2022-05-17 14:41:40|2869.8|2863.8|2870.5|2864.5|2870.8|2864.8|2869.8|2863.8|3
1652798530000|2022-05-17 14:42:10|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1652798540000|2022-05-17 14:42:20|2870|2864|2870|2864|2870|2864|2870|2864|1
1652798550000|2022-05-17 14:42:30|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1652798560000|2022-05-17 14:42:40|2869.3|2863.3|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|3
1652798570000|2022-05-17 14:42:50|2869.5|2863.5|2870.5|2864.5|2870.8|2864.8|2869.5|2863.5|3
1652798580000|2022-05-17 14:43:00|2871|2865|2871.5|2865.5|2871.5|2865.5|2871|2865|3
1652798590000|2022-05-17 14:43:10|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1652798600000|2022-05-17 14:43:20|2870.8|2864.8|2869.3|2863.3|2870.8|2864.8|2869.3|2863.3|2
1652798610000|2022-05-17 14:43:30|2869|2863|2867.3|2861.3|2869|2863|2867.3|2861.3|5
1652798620000|2022-05-17 14:43:40|2867|2861|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|6
1652798650000|2022-05-17 14:44:10|2867.5|2861.5|2868.5|2862.5|2868.5|2862.5|2867.5|2861.5|2
1652798680000|2022-05-17 14:44:40|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1652798700000|2022-05-17 14:45:00|2868.3|2862.3|2867|2861|2868.3|2862.3|2866.8|2860.8|4
1652798710000|2022-05-17 14:45:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1652798720000|2022-05-17 14:45:20|2867|2861|2868|2862|2868|2862|2867|2861|4
1652798760000|2022-05-17 14:46:00|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1652798790000|2022-05-17 14:46:30|2868|2862|2869|2863|2869|2863|2868|2862|3
1652798800000|2022-05-17 14:46:40|2868.8|2862.8|2869|2863|2869.3|2863.3|2868.8|2862.8|3
1652798810000|2022-05-17 14:46:50|2868.5|2862.5|2868|2862|2868.5|2862.5|2868|2862|3
1652798840000|2022-05-17 14:47:20|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1652798850000|2022-05-17 14:47:30|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1652798870000|2022-05-17 14:47:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1652798880000|2022-05-17 14:48:00|2868.3|2862.3|2867.5|2861.5|2868.3|2862.3|2867.5|2861.5|4
1652798890000|2022-05-17 14:48:10|2867.3|2861.3|2866|2860|2867.3|2861.3|2866|2860|5
1652798900000|2022-05-17 14:48:20|2865.8|2859.8|2864.8|2858.8|2865.8|2859.8|2862|2856|10
1652798910000|2022-05-17 14:48:30|2865|2859|2865|2859|2865|2859|2865|2859|1
1652798920000|2022-05-17 14:48:40|2864.8|2858.8|2866.8|2860.8|2866.8|2860.8|2864.8|2858.8|4
1652798930000|2022-05-17 14:48:50|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1652798940000|2022-05-17 14:49:00|2866|2860|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|4
1652798950000|2022-05-17 14:49:10|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1652798960000|2022-05-17 14:49:20|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1652798970000|2022-05-17 14:49:30|2866|2860|2866|2860|2866|2860|2866|2860|1
1652798980000|2022-05-17 14:49:40|2865.3|2859.3|2863.8|2857.8|2865.3|2859.3|2863.3|2857.3|6
1652799000000|2022-05-17 14:50:00|2864|2858|2864|2858|2864.8|2858.8|2863.8|2857.8|8
1652799010000|2022-05-17 14:50:10|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1652799040000|2022-05-17 14:50:40|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1652799050000|2022-05-17 14:50:50|2864.3|2858.3|2865.5|2859.5|2865.5|2859.5|2864.3|2858.3|6
1652799060000|2022-05-17 14:51:00|2864.8|2858.8|2865|2859|2865|2859|2864.8|2858.8|6
1652799070000|2022-05-17 14:51:10|2865.3|2859.3|2866|2860|2866.3|2860.3|2865|2859|12
1652799080000|2022-05-17 14:51:20|2866.5|2860.5|2867|2861|2867.3|2861.3|2866.5|2860.5|4
1652799090000|2022-05-17 14:51:30|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.3|2860.3|3
1652799110000|2022-05-17 14:51:50|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1652799120000|2022-05-17 14:52:00|2866.5|2860.5|2864|2858|2866.5|2860.5|2863.8|2857.8|11
1652799130000|2022-05-17 14:52:10|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1652799140000|2022-05-17 14:52:20|2864.8|2858.8|2865.5|2859.5|2865.5|2859.5|2864.5|2858.5|8
1652799170000|2022-05-17 14:52:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1652799180000|2022-05-17 14:53:00|2865|2859|2864.5|2858.5|2865|2859|2864.3|2858.3|4
1652799190000|2022-05-17 14:53:10|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863.5|2857.5|4
1652799200000|2022-05-17 14:53:20|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|3
1652799210000|2022-05-17 14:53:30|2863.8|2857.8|2863.8|2857.8|2864|2858|2863.8|2857.8|3
1652799230000|2022-05-17 14:53:50|2864|2858|2863.3|2857.3|2864|2858|2863.3|2857.3|3
1652799240000|2022-05-17 14:54:00|2862.5|2856.5|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|3
1652799250000|2022-05-17 14:54:10|2862.8|2856.8|2865|2859|2865|2859|2862.8|2856.8|5
1652799260000|2022-05-17 14:54:20|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865|2859|9
1652799270000|2022-05-17 14:54:30|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1652799280000|2022-05-17 14:54:40|2865|2859|2864.3|2858.3|2865|2859|2864.3|2858.3|2
1652799290000|2022-05-17 14:54:50|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1652799300000|2022-05-17 14:55:00|2864|2858|2865.3|2859.3|2865.3|2859.3|2864|2858|4
1652799310000|2022-05-17 14:55:10|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652799320000|2022-05-17 14:55:20|2865.8|2859.8|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|2
1652799330000|2022-05-17 14:55:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866|2860|5
1652799350000|2022-05-17 14:55:50|2866|2860|2866|2860|2866|2860|2866|2860|1
1652799360000|2022-05-17 14:56:00|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1652799380000|2022-05-17 14:56:20|2868|2862|2868.8|2862.8|2868.8|2862.8|2868|2862|2
1652799390000|2022-05-17 14:56:30|2869|2863|2870|2864|2870|2864|2869|2863|2
1652799400000|2022-05-17 14:56:40|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1652799410000|2022-05-17 14:56:50|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|3
1652799420000|2022-05-17 14:57:00|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1652799430000|2022-05-17 14:57:10|2868.8|2862.8|2871.3|2865.3|2871.3|2865.3|2868.8|2862.8|7
1652799450000|2022-05-17 14:57:30|2871.5|2865.5|2872.3|2866.3|2872.3|2866.3|2871.3|2865.3|4
1652799460000|2022-05-17 14:57:40|2872|2866|2871|2865|2872|2866|2871|2865|3
1652799470000|2022-05-17 14:57:50|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1652799480000|2022-05-17 14:58:00|2871.3|2865.3|2872|2866|2872|2866|2871.3|2865.3|3
1652799490000|2022-05-17 14:58:10|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1652799500000|2022-05-17 14:58:20|2871.5|2865.5|2870|2864|2871.5|2865.5|2870|2864|3
1652799510000|2022-05-17 14:58:30|2869.8|2863.8|2869.8|2863.8|2870|2864|2869.8|2863.8|3
1652799520000|2022-05-17 14:58:40|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|3
1652799530000|2022-05-17 14:58:50|2870.8|2864.8|2871.5|2865.5|2871.8|2865.8|2870.8|2864.8|5
1652799540000|2022-05-17 14:59:00|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1652799560000|2022-05-17 14:59:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2870.5|2864.5|6
1652799570000|2022-05-17 14:59:30|2871.5|2865.5|2872.3|2866.3|2872.3|2866.3|2871.5|2865.5|3
1652799580000|2022-05-17 14:59:40|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1652799620000|2022-05-17 15:00:20|2872.5|2866.5|2874.5|2868.5|2874.5|2868.5|2872.5|2866.5|4
1652799630000|2022-05-17 15:00:30|2874.8|2868.8|2875|2869|2875.3|2869.3|2874.8|2868.8|3
1652799640000|2022-05-17 15:00:40|2874.8|2868.8|2875.8|2869.8|2876.3|2870.3|2874.5|2868.5|6
1652799650000|2022-05-17 15:00:50|2876|2870|2876|2870|2876.3|2870.3|2875.8|2869.8|4
1652799660000|2022-05-17 15:01:00|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|5
1652799670000|2022-05-17 15:01:10|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1652799680000|2022-05-17 15:01:20|2876|2870|2878.8|2872.8|2879|2873|2876|2870|6
1652799690000|2022-05-17 15:01:30|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1652799700000|2022-05-17 15:01:40|2878|2872|2877.3|2871.3|2878|2872|2875.8|2869.8|7
1652799710000|2022-05-17 15:01:50|2877|2871|2877|2871|2877|2871|2877|2871|1
1652799730000|2022-05-17 15:02:10|2875.8|2869.8|2874|2868|2875.8|2869.8|2874|2868|5
1652799740000|2022-05-17 15:02:20|2873.8|2867.8|2872|2866|2873.8|2867.8|2872|2866|4
1652799790000|2022-05-17 15:03:10|2871.8|2865.8|2871.8|2865.8|2872|2866|2871.8|2865.8|3
1652799800000|2022-05-17 15:03:20|2871|2865|2871|2865|2871|2865|2870.3|2864.3|6
1652799810000|2022-05-17 15:03:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652799820000|2022-05-17 15:03:40|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|4
1652799840000|2022-05-17 15:04:00|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1652799860000|2022-05-17 15:04:20|2870.8|2864.8|2872|2866|2872.5|2866.5|2870.8|2864.8|8
1652799870000|2022-05-17 15:04:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1652799880000|2022-05-17 15:04:40|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|3
1652799890000|2022-05-17 15:04:50|2872|2866|2872|2866|2872|2866|2872|2866|1
1652799900000|2022-05-17 15:05:00|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|4
1652799920000|2022-05-17 15:05:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|3
1652799930000|2022-05-17 15:05:30|2871.8|2865.8|2873.5|2867.5|2873.5|2867.5|2871.8|2865.8|4
1652799950000|2022-05-17 15:05:50|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|2
1652799960000|2022-05-17 15:06:00|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|2
1652799980000|2022-05-17 15:06:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1652799990000|2022-05-17 15:06:30|2872.3|2866.3|2873.5|2867.5|2873.5|2867.5|2872.3|2866.3|2
1652800000000|2022-05-17 15:06:40|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1652800010000|2022-05-17 15:06:50|2873.5|2867.5|2872|2866|2873.5|2867.5|2872|2866|4
1652800020000|2022-05-17 15:07:00|2871.8|2865.8|2871.5|2865.5|2872|2866|2871.5|2865.5|4
1652800030000|2022-05-17 15:07:10|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1652800050000|2022-05-17 15:07:30|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|3
1652800120000|2022-05-17 15:08:40|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2871.3|2865.3|4
1652800130000|2022-05-17 15:08:50|2871.3|2865.3|2871|2865|2871.5|2865.5|2871|2865|6
1652800140000|2022-05-17 15:09:00|2870.8|2864.8|2872.3|2866.3|2872.3|2866.3|2870.8|2864.8|4
1652800180000|2022-05-17 15:09:40|2872.5|2866.5|2874.3|2868.3|2874.3|2868.3|2872.5|2866.5|10
1652800190000|2022-05-17 15:09:50|2874.8|2868.8|2876|2870|2876|2870|2874.8|2868.8|7
1652800200000|2022-05-17 15:10:00|2876.3|2870.3|2877.3|2871.3|2877.5|2871.5|2876.3|2870.3|14
1652800210000|2022-05-17 15:10:10|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877|2871|3
1652800220000|2022-05-17 15:10:20|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1652800230000|2022-05-17 15:10:30|2876.3|2870.3|2877.3|2871.3|2877.5|2871.5|2876.3|2870.3|4
1652800240000|2022-05-17 15:10:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1652800250000|2022-05-17 15:10:50|2877.8|2871.8|2879.3|2873.3|2879.5|2873.5|2877.5|2871.5|7
1652800270000|2022-05-17 15:11:10|2879.5|2873.5|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|2
1652800280000|2022-05-17 15:11:20|2880|2874|2878|2872|2880|2874|2878|2872|7
1652800290000|2022-05-17 15:11:30|2877|2871|2875.5|2869.5|2877|2871|2875.5|2869.5|9
1652800300000|2022-05-17 15:11:40|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875|2869|3
1652800340000|2022-05-17 15:12:20|2875.5|2869.5|2877|2871|2877|2871|2875.5|2869.5|9
1652800350000|2022-05-17 15:12:30|2876.8|2870.8|2875.5|2869.5|2876.8|2870.8|2875.5|2869.5|4
1652800360000|2022-05-17 15:12:40|2874.5|2868.5|2874.3|2868.3|2875|2869|2872.5|2866.5|12
1652800370000|2022-05-17 15:12:50|2874.8|2868.8|2873.5|2867.5|2874.8|2868.8|2873|2867|4
1652800390000|2022-05-17 15:13:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1652800420000|2022-05-17 15:13:40|2874|2868|2874.8|2868.8|2874.8|2868.8|2874|2868|3
1652800430000|2022-05-17 15:13:50|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|4
1652800440000|2022-05-17 15:14:00|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1652800450000|2022-05-17 15:14:10|2872.8|2866.8|2871.5|2865.5|2872.8|2866.8|2871.5|2865.5|2
1652800480000|2022-05-17 15:14:40|2871.8|2865.8|2874|2868|2874|2868|2871.8|2865.8|3
1652800490000|2022-05-17 15:14:50|2875|2869|2876|2870|2876|2870|2875|2869|4
1652800500000|2022-05-17 15:15:00|2876.8|2870.8|2878.3|2872.3|2878.3|2872.3|2876.8|2870.8|3
1652800510000|2022-05-17 15:15:10|2878.5|2872.5|2879.8|2873.8|2879.8|2873.8|2878.5|2872.5|6
1652800530000|2022-05-17 15:15:30|2880|2874|2880|2874|2880|2874|2880|2874|1
1652800540000|2022-05-17 15:15:40|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1652800550000|2022-05-17 15:15:50|2880.3|2874.3|2879.5|2873.5|2880.3|2874.3|2878.8|2872.8|5
1652800580000|2022-05-17 15:16:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652800590000|2022-05-17 15:16:30|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|3
1652800600000|2022-05-17 15:16:40|2881.3|2875.3|2882.5|2876.5|2882.5|2876.5|2881.3|2875.3|3
1652800610000|2022-05-17 15:16:50|2881.5|2875.5|2882.8|2876.8|2883.5|2877.5|2881.5|2875.5|9
1652800620000|2022-05-17 15:17:00|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1652800630000|2022-05-17 15:17:10|2883|2877|2883.8|2877.8|2883.8|2877.8|2883|2877|2
1652800640000|2022-05-17 15:17:20|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|5
1652800650000|2022-05-17 15:17:30|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1652800660000|2022-05-17 15:17:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652800690000|2022-05-17 15:18:10|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|2
1652800700000|2022-05-17 15:18:20|2883.3|2877.3|2883.3|2877.3|2883.5|2877.5|2883|2877|5
1652800720000|2022-05-17 15:18:40|2884|2878|2884.8|2878.8|2885.3|2879.3|2884|2878|3
1652800730000|2022-05-17 15:18:50|2884.5|2878.5|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|7
1652800740000|2022-05-17 15:19:00|2884.3|2878.3|2888.8|2882.8|2888.8|2882.8|2884.3|2878.3|6
1652800750000|2022-05-17 15:19:10|2888.6|2882.6|2886.8|2880.8|2888.6|2882.6|2886.8|2880.8|6
1652800760000|2022-05-17 15:19:20|2886.6|2880.6|2888.3|2882.3|2888.3|2882.3|2886.6|2880.6|6
1652800770000|2022-05-17 15:19:30|2888.6|2882.6|2889|2883|2889.1|2883.1|2888.6|2882.6|4
1652800780000|2022-05-17 15:19:40|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|4
1652800790000|2022-05-17 15:19:50|2890.6|2884.6|2889.8|2883.8|2890.8|2884.8|2889.8|2883.8|4
1652800800000|2022-05-17 15:20:00|2889.3|2883.3|2888.3|2882.3|2889.3|2883.3|2888.3|2882.3|4
1652800810000|2022-05-17 15:20:10|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|2
1652800860000|2022-05-17 15:21:00|2889|2883|2889.3|2883.3|2889.5|2883.5|2889|2883|4
1652800870000|2022-05-17 15:21:10|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1652800880000|2022-05-17 15:21:20|2888.5|2882.5|2886.3|2880.3|2888.5|2882.5|2886.3|2880.3|11
1652800890000|2022-05-17 15:21:30|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|4
1652800900000|2022-05-17 15:21:40|2886.5|2880.5|2887.5|2881.5|2887.5|2881.5|2886.3|2880.3|3
1652800910000|2022-05-17 15:21:50|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1652800920000|2022-05-17 15:22:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652800940000|2022-05-17 15:22:20|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1652800970000|2022-05-17 15:22:50|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2887.8|2881.8|4
1652800980000|2022-05-17 15:23:00|2889|2883|2891.5|2885.5|2891.5|2885.5|2889|2883|11
1652800990000|2022-05-17 15:23:10|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1652801010000|2022-05-17 15:23:30|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1652801020000|2022-05-17 15:23:40|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2889.5|2883.5|8
1652801030000|2022-05-17 15:23:50|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1652801050000|2022-05-17 15:24:10|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|4
1652801070000|2022-05-17 15:24:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1652801100000|2022-05-17 15:25:00|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1652801110000|2022-05-17 15:25:10|2890.3|2884.3|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|3
1652801140000|2022-05-17 15:25:40|2890|2884|2889.5|2883.5|2890.3|2884.3|2889.5|2883.5|3
1652801150000|2022-05-17 15:25:50|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|3
1652801190000|2022-05-17 15:26:30|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1652801220000|2022-05-17 15:27:00|2890|2884|2891|2885|2891|2885|2890|2884|4
1652801230000|2022-05-17 15:27:10|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|3
1652801260000|2022-05-17 15:27:40|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1652801270000|2022-05-17 15:27:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1652801310000|2022-05-17 15:28:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1652801330000|2022-05-17 15:28:50|2891.5|2885.5|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|2
1652801350000|2022-05-17 15:29:10|2891.3|2885.3|2892.3|2886.3|2892.3|2886.3|2891.3|2885.3|3
1652801390000|2022-05-17 15:29:50|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|4
1652801400000|2022-05-17 15:30:00|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1652801420000|2022-05-17 15:30:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|3
1652801430000|2022-05-17 15:30:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1652801440000|2022-05-17 15:30:40|2892.5|2886.5|2892.8|2886.8|2893.3|2887.3|2892.5|2886.5|6
1652801450000|2022-05-17 15:30:50|2893|2887|2893.5|2887.5|2893.5|2887.5|2892.8|2886.8|6
1652801460000|2022-05-17 15:31:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893|2887|3
1652801470000|2022-05-17 15:31:10|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|3
1652801480000|2022-05-17 15:31:20|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|4
1652801490000|2022-05-17 15:31:30|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1652801500000|2022-05-17 15:31:40|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1652801520000|2022-05-17 15:32:00|2894|2888|2890.8|2884.8|2894.3|2888.3|2890.8|2884.8|9
1652801530000|2022-05-17 15:32:10|2891.3|2885.3|2890.5|2884.5|2892.3|2886.3|2889.8|2883.8|13
1652801540000|2022-05-17 15:32:20|2890.3|2884.3|2890.5|2884.5|2890.8|2884.8|2890.3|2884.3|4
1652801550000|2022-05-17 15:32:30|2890.3|2884.3|2891.8|2885.8|2892|2886|2890.3|2884.3|6
1652801560000|2022-05-17 15:32:40|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|4
1652801570000|2022-05-17 15:32:50|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1652801580000|2022-05-17 15:33:00|2893|2887|2893.8|2887.8|2894.3|2888.3|2893|2887|7
1652801590000|2022-05-17 15:33:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|3
1652801600000|2022-05-17 15:33:20|2893.8|2887.8|2894|2888|2894.3|2888.3|2893.8|2887.8|4
1652801610000|2022-05-17 15:33:30|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1652801620000|2022-05-17 15:33:40|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1652801630000|2022-05-17 15:33:50|2893.5|2887.5|2894.5|2888.5|2894.5|2888.5|2893.5|2887.5|4
1652801640000|2022-05-17 15:34:00|2894.8|2888.8|2895.8|2889.8|2895.8|2889.8|2894.8|2888.8|4
1652801650000|2022-05-17 15:34:10|2896|2890|2896.3|2890.3|2897.8|2891.8|2896|2890|12
1652801660000|2022-05-17 15:34:20|2896.5|2890.5|2897|2891|2897|2891|2896.5|2890.5|3
1652801670000|2022-05-17 15:34:30|2895.8|2889.8|2892.5|2886.5|2895.8|2889.8|2892.5|2886.5|11
1652801680000|2022-05-17 15:34:40|2893.5|2887.5|2894|2888|2894.3|2888.3|2893.5|2887.5|4
1652801690000|2022-05-17 15:34:50|2892.8|2886.8|2892.3|2886.3|2893.5|2887.5|2892.3|2886.3|7
1652801700000|2022-05-17 15:35:00|2891.8|2885.8|2887.5|2881.5|2891.8|2885.8|2887.5|2881.5|9
1652801710000|2022-05-17 15:35:10|2887.8|2881.8|2888|2882|2888.3|2882.3|2887.5|2881.5|5
1652801720000|2022-05-17 15:35:20|2888.3|2882.3|2887.5|2881.5|2888.3|2882.3|2887.5|2881.5|3
1652801730000|2022-05-17 15:35:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652801740000|2022-05-17 15:35:40|2887.5|2881.5|2886.5|2880.5|2887.5|2881.5|2886.5|2880.5|2
1652801750000|2022-05-17 15:35:50|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|2
1652801760000|2022-05-17 15:36:00|2887.8|2881.8|2886.8|2880.8|2887.8|2881.8|2886.8|2880.8|5
1652801770000|2022-05-17 15:36:10|2887|2881|2886|2880|2887.5|2881.5|2886|2880|7
1652801780000|2022-05-17 15:36:20|2885.3|2879.3|2887.3|2881.3|2887.3|2881.3|2885.3|2879.3|9
1652801790000|2022-05-17 15:36:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652801800000|2022-05-17 15:36:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1652801810000|2022-05-17 15:36:50|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1652801820000|2022-05-17 15:37:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1652801850000|2022-05-17 15:37:30|2887.8|2881.8|2886.8|2880.8|2887.8|2881.8|2886.8|2880.8|4
1652801860000|2022-05-17 15:37:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1652801870000|2022-05-17 15:37:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1652801880000|2022-05-17 15:38:00|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1652801890000|2022-05-17 15:38:10|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1652801900000|2022-05-17 15:38:20|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|2
1652801910000|2022-05-17 15:38:30|2887.8|2881.8|2888|2882|2888.3|2882.3|2887.8|2881.8|4
1652801920000|2022-05-17 15:38:40|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|2
1652801930000|2022-05-17 15:38:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1652801950000|2022-05-17 15:39:10|2886.5|2880.5|2885.5|2879.5|2886.5|2880.5|2885.5|2879.5|2
1652801960000|2022-05-17 15:39:20|2884.8|2878.8|2885.5|2879.5|2885.5|2879.5|2884.8|2878.8|4
1652801970000|2022-05-17 15:39:30|2885.3|2879.3|2885|2879|2885.3|2879.3|2884.3|2878.3|5
1652801980000|2022-05-17 15:39:40|2885.3|2879.3|2884|2878|2885.3|2879.3|2884|2878|4
1652801990000|2022-05-17 15:39:50|2884.3|2878.3|2885|2879|2885|2879|2884.3|2878.3|3
1652802000000|2022-05-17 15:40:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1652802040000|2022-05-17 15:40:40|2885|2879|2885|2879|2885|2879|2885|2879|1
1652802050000|2022-05-17 15:40:50|2885.3|2879.3|2887|2881|2887|2881|2885.3|2879.3|4
1652802170000|2022-05-17 15:42:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1652802200000|2022-05-17 15:43:20|2886.5|2880.5|2884.5|2878.5|2886.5|2880.5|2884|2878|5
1652802220000|2022-05-17 15:43:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1652802230000|2022-05-17 15:43:50|2884.5|2878.5|2885.8|2879.8|2885.8|2879.8|2884.5|2878.5|3
1652802250000|2022-05-17 15:44:10|2885.5|2879.5|2886|2880|2886|2880|2885.5|2879.5|3
1652802260000|2022-05-17 15:44:20|2887.3|2881.3|2886.8|2880.8|2887.5|2881.5|2886.5|2880.5|5
1652802270000|2022-05-17 15:44:30|2887|2881|2886.8|2880.8|2887.3|2881.3|2886.3|2880.3|5
1652802280000|2022-05-17 15:44:40|2887|2881|2887|2881|2887.3|2881.3|2887|2881|3
1652802290000|2022-05-17 15:44:50|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|3
1652802300000|2022-05-17 15:45:00|2887.4|2881.4|2887.9|2881.9|2887.9|2881.9|2887.4|2881.4|4
1652802310000|2022-05-17 15:45:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1652802320000|2022-05-17 15:45:20|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1652802330000|2022-05-17 15:45:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1652802340000|2022-05-17 15:45:40|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|4
1652802350000|2022-05-17 15:45:50|2888.5|2882.5|2889|2883|2889.3|2883.3|2888.5|2882.5|5
1652802370000|2022-05-17 15:46:10|2889.3|2883.3|2889.5|2883.5|2890.3|2884.3|2889.3|2883.3|4
1652802380000|2022-05-17 15:46:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1652802390000|2022-05-17 15:46:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652802400000|2022-05-17 15:46:40|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1652802420000|2022-05-17 15:47:00|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1652802430000|2022-05-17 15:47:10|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|2
1652802450000|2022-05-17 15:47:30|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1652802480000|2022-05-17 15:48:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1652802490000|2022-05-17 15:48:10|2886.5|2880.5|2885.3|2879.3|2886.5|2880.5|2885.3|2879.3|3
1652802510000|2022-05-17 15:48:30|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|2
1652802520000|2022-05-17 15:48:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1652802570000|2022-05-17 15:49:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652802590000|2022-05-17 15:49:50|2885.3|2879.3|2886.3|2880.3|2886.3|2880.3|2885|2879|6
1652802600000|2022-05-17 15:50:00|2886.5|2880.5|2887|2881|2887|2881|2886.5|2880.5|2
1652802620000|2022-05-17 15:50:20|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1652802630000|2022-05-17 15:50:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1652802710000|2022-05-17 15:51:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1652802770000|2022-05-17 15:52:50|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|2
1652802790000|2022-05-17 15:53:10|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1652802800000|2022-05-17 15:53:20|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2884|2878|5
1652802840000|2022-05-17 15:54:00|2883.3|2877.3|2882.8|2876.8|2883.5|2877.5|2882.8|2876.8|5
1652802850000|2022-05-17 15:54:10|2883|2877|2884.5|2878.5|2884.5|2878.5|2883|2877|3
1652802860000|2022-05-17 15:54:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1652802870000|2022-05-17 15:54:30|2885.5|2879.5|2886.8|2880.8|2886.8|2880.8|2885.5|2879.5|3
1652802880000|2022-05-17 15:54:40|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|2
1652802950000|2022-05-17 15:55:50|2886.6|2880.6|2886.8|2880.8|2886.8|2880.8|2886.6|2880.6|2
1652802960000|2022-05-17 15:56:00|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1652802970000|2022-05-17 15:56:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652803030000|2022-05-17 15:57:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1652803040000|2022-05-17 15:57:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652803080000|2022-05-17 15:58:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1652803170000|2022-05-17 15:59:30|2888.3|2882.3|2889|2883|2889|2883|2888.3|2882.3|4
1652803180000|2022-05-17 15:59:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.3|2882.3|3
1652803190000|2022-05-17 15:59:50|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1652803200000|2022-05-17 16:00:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652803220000|2022-05-17 16:00:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1652803230000|2022-05-17 16:00:30|2888.3|2882.3|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|7
1652803240000|2022-05-17 16:00:40|2887.8|2881.8|2887|2881|2887.8|2881.8|2886.8|2880.8|4
1652803250000|2022-05-17 16:00:50|2886.8|2880.8|2888|2882|2888|2882|2886.8|2880.8|3
1652803280000|2022-05-17 16:01:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1652803290000|2022-05-17 16:01:30|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1652803300000|2022-05-17 16:01:40|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|4
1652803310000|2022-05-17 16:01:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652803320000|2022-05-17 16:02:00|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1652803330000|2022-05-17 16:02:10|2887.8|2881.8|2885.8|2879.8|2887.8|2881.8|2885.8|2879.8|2
1652803340000|2022-05-17 16:02:20|2886.3|2880.3|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|3
1652803350000|2022-05-17 16:02:30|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1652803360000|2022-05-17 16:02:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1652803370000|2022-05-17 16:02:50|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1652803400000|2022-05-17 16:03:20|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1652803420000|2022-05-17 16:03:40|2886.5|2880.5|2885.5|2879.5|2886.5|2880.5|2885.5|2879.5|3
1652803430000|2022-05-17 16:03:50|2885|2879|2884.3|2878.3|2886|2880|2884.3|2878.3|7
1652803450000|2022-05-17 16:04:10|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|4
1652803460000|2022-05-17 16:04:20|2884|2878|2885|2879|2885|2879|2883.8|2877.8|4
1652803480000|2022-05-17 16:04:40|2884.5|2878.5|2884|2878|2884.5|2878.5|2884|2878|2
1652803490000|2022-05-17 16:04:50|2883.8|2877.8|2884|2878|2884.3|2878.3|2883.8|2877.8|6
1652803500000|2022-05-17 16:05:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2883.8|2877.8|6
1652803510000|2022-05-17 16:05:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1652803530000|2022-05-17 16:05:30|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1652803540000|2022-05-17 16:05:40|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|3
1652803570000|2022-05-17 16:06:10|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|4
1652803580000|2022-05-17 16:06:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|4
1652803600000|2022-05-17 16:06:40|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883|2877|3
1652803610000|2022-05-17 16:06:50|2883|2877|2883|2877|2883|2877|2883|2877|1
1652803630000|2022-05-17 16:07:10|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1652803640000|2022-05-17 16:07:20|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2881.8|2875.8|3
1652803680000|2022-05-17 16:08:00|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|6
1652803710000|2022-05-17 16:08:30|2883|2877|2883.8|2877.8|2883.8|2877.8|2882.8|2876.8|7
1652803720000|2022-05-17 16:08:40|2884|2878|2885.5|2879.5|2885.5|2879.5|2884|2878|7
1652803740000|2022-05-17 16:09:00|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|3
1652803750000|2022-05-17 16:09:10|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|3
1652803760000|2022-05-17 16:09:20|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1652803770000|2022-05-17 16:09:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1652803810000|2022-05-17 16:10:10|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1652803900000|2022-05-17 16:11:40|2882.3|2876.3|2884.5|2878.5|2884.5|2878.5|2882.3|2876.3|4
1652803910000|2022-05-17 16:11:50|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1652803920000|2022-05-17 16:12:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1652803930000|2022-05-17 16:12:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884|2878|3
1652803950000|2022-05-17 16:12:30|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|4
1652803960000|2022-05-17 16:12:40|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1652803980000|2022-05-17 16:13:00|2884.5|2878.5|2886.3|2880.3|2886.3|2880.3|2884.3|2878.3|4
1652804000000|2022-05-17 16:13:20|2887|2881|2887|2881|2887|2881|2887|2881|1
1652804100000|2022-05-17 16:15:00|2886.1|2880.1|2885.8|2879.8|2886.1|2880.1|2885.5|2879.5|4
1652804110000|2022-05-17 16:15:10|2885.9|2879.9|2885.8|2879.8|2886|2880|2885.8|2879.8|3
1652804120000|2022-05-17 16:15:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1652804150000|2022-05-17 16:15:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652804170000|2022-05-17 16:16:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1652804220000|2022-05-17 16:17:00|2887|2881|2888.8|2882.8|2888.8|2882.8|2887|2881|4
1652804250000|2022-05-17 16:17:30|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1652804290000|2022-05-17 16:18:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1652804310000|2022-05-17 16:18:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652804320000|2022-05-17 16:18:40|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1652804420000|2022-05-17 16:20:20|2888|2882|2887|2881|2888|2882|2886.5|2880.5|6
1652804430000|2022-05-17 16:20:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652804440000|2022-05-17 16:20:40|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|2
1652804450000|2022-05-17 16:20:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652804460000|2022-05-17 16:21:00|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1652804480000|2022-05-17 16:21:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888|2882|5
1652804490000|2022-05-17 16:21:30|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|4
1652804500000|2022-05-17 16:21:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1652804510000|2022-05-17 16:21:50|2888.5|2882.5|2889.5|2883.5|2889.5|2883.5|2888.5|2882.5|3
1652804530000|2022-05-17 16:22:10|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.3|2882.3|6
1652804590000|2022-05-17 16:23:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652804600000|2022-05-17 16:23:20|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|4
1652804690000|2022-05-17 16:24:50|2888.3|2882.3|2889.3|2883.3|2889.3|2883.3|2888.3|2882.3|3
1652804700000|2022-05-17 16:25:00|2889.5|2883.5|2887.3|2881.3|2889.8|2883.8|2887.3|2881.3|7
1652804710000|2022-05-17 16:25:10|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|4
1652804730000|2022-05-17 16:25:30|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|4
1652804760000|2022-05-17 16:26:00|2889|2883|2887.8|2881.8|2889|2883|2887.8|2881.8|4
1652804940000|2022-05-17 16:29:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652805020000|2022-05-17 16:30:20|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|2
1652805030000|2022-05-17 16:30:30|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|8
1652805040000|2022-05-17 16:30:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1652805050000|2022-05-17 16:30:50|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887|2881|4
1652805070000|2022-05-17 16:31:10|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1652805080000|2022-05-17 16:31:20|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1652805090000|2022-05-17 16:31:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|3
1652805100000|2022-05-17 16:31:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652805140000|2022-05-17 16:32:20|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1652805160000|2022-05-17 16:32:40|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|4
1652805170000|2022-05-17 16:32:50|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|3
1652805190000|2022-05-17 16:33:10|2887.5|2881.5|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|2
1652805200000|2022-05-17 16:33:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652805210000|2022-05-17 16:33:30|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|2
1652805220000|2022-05-17 16:33:40|2886|2880|2885.3|2879.3|2886|2880|2885|2879|4
1652805230000|2022-05-17 16:33:50|2887|2881|2888.3|2882.3|2888.3|2882.3|2886.8|2880.8|11
1652805240000|2022-05-17 16:34:00|2887|2881|2888.3|2882.3|2888.3|2882.3|2887|2881|6
1652805250000|2022-05-17 16:34:10|2887.5|2881.5|2887.8|2881.8|2889|2883|2887.5|2881.5|13
1652805260000|2022-05-17 16:34:20|2887.5|2881.5|2887|2881|2888.8|2882.8|2887|2881|6
1652805270000|2022-05-17 16:34:30|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2885.8|2879.8|5
1652805300000|2022-05-17 16:35:00|2886.5|2880.5|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|3
1652805330000|2022-05-17 16:35:30|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885|2879|5
1652805340000|2022-05-17 16:35:40|2885.3|2879.3|2886.3|2880.3|2886.3|2880.3|2885|2879|10
1652805350000|2022-05-17 16:35:50|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|4
1652805360000|2022-05-17 16:36:00|2886.3|2880.3|2886|2880|2886.5|2880.5|2886|2880|3
1652805370000|2022-05-17 16:36:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652805410000|2022-05-17 16:36:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652805480000|2022-05-17 16:38:00|2887.3|2881.3|2887.5|2881.5|2887.8|2881.8|2887.3|2881.3|4
1652805490000|2022-05-17 16:38:10|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1652805500000|2022-05-17 16:38:20|2887|2881|2887|2881|2887|2881|2887|2881|1
1652805510000|2022-05-17 16:38:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1652805520000|2022-05-17 16:38:40|2887.5|2881.5|2887|2881|2887.5|2881.5|2886.8|2880.8|4
1652805530000|2022-05-17 16:38:50|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1652805540000|2022-05-17 16:39:00|2886.8|2880.8|2886.8|2880.8|2887|2881|2886.8|2880.8|3
1652805560000|2022-05-17 16:39:20|2887|2881|2887|2881|2887|2881|2887|2881|1
1652805570000|2022-05-17 16:39:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1652805630000|2022-05-17 16:40:30|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1652805650000|2022-05-17 16:40:50|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|4
1652805660000|2022-05-17 16:41:00|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|4
1652805700000|2022-05-17 16:41:40|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1652805720000|2022-05-17 16:42:00|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1652805740000|2022-05-17 16:42:20|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1652805750000|2022-05-17 16:42:30|2888.3|2882.3|2889|2883|2889|2883|2888.3|2882.3|2
1652805770000|2022-05-17 16:42:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|5
1652805780000|2022-05-17 16:43:00|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1652805790000|2022-05-17 16:43:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|5
1652805800000|2022-05-17 16:43:20|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1652805810000|2022-05-17 16:43:30|2888.3|2882.3|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|3
1652805930000|2022-05-17 16:45:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1652805940000|2022-05-17 16:45:40|2889.5|2883.5|2888.3|2882.3|2889.5|2883.5|2888.3|2882.3|3
1652805950000|2022-05-17 16:45:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652806040000|2022-05-17 16:47:20|2887.3|2881.3|2889|2883|2889|2883|2887.3|2881.3|4
1652806080000|2022-05-17 16:48:00|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1652806090000|2022-05-17 16:48:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652806200000|2022-05-17 16:50:00|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2887|2881|4
1652806210000|2022-05-17 16:50:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652806220000|2022-05-17 16:50:20|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|4
1652806230000|2022-05-17 16:50:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|4
1652806270000|2022-05-17 16:51:10|2888.3|2882.3|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|5
1652806300000|2022-05-17 16:51:40|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1652806350000|2022-05-17 16:52:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652806380000|2022-05-17 16:53:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1652806390000|2022-05-17 16:53:10|2887|2881|2888.3|2882.3|2888.3|2882.3|2887|2881|2
1652806400000|2022-05-17 16:53:20|2887|2881|2888.5|2882.5|2888.5|2882.5|2887|2881|2
1652806410000|2022-05-17 16:53:30|2888.3|2882.3|2887|2881|2888.3|2882.3|2887|2881|3
1652806440000|2022-05-17 16:54:00|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|4
1652806450000|2022-05-17 16:54:10|2887.5|2881.5|2888.8|2882.8|2888.8|2882.8|2887.5|2881.5|3
1652806460000|2022-05-17 16:54:20|2888.5|2882.5|2888|2882|2888.5|2882.5|2887.5|2881.5|4
1652806470000|2022-05-17 16:54:30|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1652806510000|2022-05-17 16:55:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1652806530000|2022-05-17 16:55:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1652806540000|2022-05-17 16:55:40|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1652806560000|2022-05-17 16:56:00|2888|2882|2888|2882|2888.3|2882.3|2888|2882|3
1652806640000|2022-05-17 16:57:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652806660000|2022-05-17 16:57:40|2888|2882|2888.8|2882.8|2888.8|2882.8|2888|2882|2
1652806680000|2022-05-17 16:58:00|2889|2883|2889|2883|2889|2883|2888.8|2882.8|3
1652806700000|2022-05-17 16:58:20|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|6
1652806710000|2022-05-17 16:58:30|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|6
1652806720000|2022-05-17 16:58:40|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1652806730000|2022-05-17 16:58:50|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|4
1652806740000|2022-05-17 16:59:00|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1652806750000|2022-05-17 16:59:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889|2883|5
1652806760000|2022-05-17 16:59:20|2889|2883|2889|2883|2889.3|2883.3|2889|2883|7
1652832120000|2022-05-18 00:02:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1652832130000|2022-05-18 00:02:10|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1652832140000|2022-05-18 00:02:20|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1652832150000|2022-05-18 00:02:30|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1652832180000|2022-05-18 00:03:00|2887.1|2881.1|2889|2883|2889|2883|2887.1|2881.1|5
1652832190000|2022-05-18 00:03:10|2888.9|2882.9|2890|2884|2890|2884|2888.9|2882.9|3
1652832320000|2022-05-18 00:05:20|2890.1|2884.1|2892.6|2886.6|2892.6|2886.6|2890.1|2884.1|3
1652832330000|2022-05-18 00:05:30|2892.9|2886.9|2894.3|2888.3|2894.3|2888.3|2892.9|2886.9|3
1652832340000|2022-05-18 00:05:40|2894.5|2888.5|2894.8|2888.8|2895|2889|2894.3|2888.3|4
1652832390000|2022-05-18 00:06:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|3
1652832410000|2022-05-18 00:06:50|2895.4|2889.4|2895.6|2889.6|2895.9|2889.9|2895.4|2889.4|4
1652832490000|2022-05-18 00:08:10|2895.4|2889.4|2894.9|2888.9|2895.4|2889.4|2894.9|2888.9|3
1652832530000|2022-05-18 00:08:50|2893.9|2887.9|2893|2887|2893.9|2887.9|2893|2887|2
1652832540000|2022-05-18 00:09:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|3
1652832550000|2022-05-18 00:09:10|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|6
1652832560000|2022-05-18 00:09:20|2892.1|2886.1|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|3
1652832590000|2022-05-18 00:09:50|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.1|2886.1|3
1652832620000|2022-05-18 00:10:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1652832710000|2022-05-18 00:11:50|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|3
1652832760000|2022-05-18 00:12:40|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|4
1652832770000|2022-05-18 00:12:50|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1652832830000|2022-05-18 00:13:50|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|2
1652832840000|2022-05-18 00:14:00|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1652832880000|2022-05-18 00:14:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1652832890000|2022-05-18 00:14:50|2892.5|2886.5|2892.4|2886.4|2892.5|2886.5|2891.6|2885.6|3
1652832900000|2022-05-18 00:15:00|2892.6|2886.6|2892.4|2886.4|2893|2887|2892.4|2886.4|3
1652832960000|2022-05-18 00:16:00|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1652832970000|2022-05-18 00:16:10|2892.3|2886.3|2892.5|2886.5|2892.8|2886.8|2892.3|2886.3|3
1652832980000|2022-05-18 00:16:20|2892|2886|2891.5|2885.5|2892|2886|2891.5|2885.5|2
1652832990000|2022-05-18 00:16:30|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1652833000000|2022-05-18 00:16:40|2890.8|2884.8|2890.1|2884.1|2890.8|2884.8|2890.1|2884.1|2
1652833040000|2022-05-18 00:17:20|2890|2884|2890|2884|2890|2884|2890|2884|1
1652833150000|2022-05-18 00:19:10|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1652833500000|2022-05-18 00:25:00|2889.8|2883.8|2888.8|2882.8|2889.8|2883.8|2888.1|2882.1|4
1652833550000|2022-05-18 00:25:50|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1652833570000|2022-05-18 00:26:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652833610000|2022-05-18 00:26:50|2888|2882|2887|2881|2888|2882|2887|2881|2
1652833620000|2022-05-18 00:27:00|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1652833630000|2022-05-18 00:27:10|2887|2881|2887|2881|2887|2881|2887|2881|1
1652833650000|2022-05-18 00:27:30|2887.3|2881.3|2888.6|2882.6|2888.9|2882.9|2887.3|2881.3|4
1652833710000|2022-05-18 00:28:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652833720000|2022-05-18 00:28:40|2887.9|2881.9|2887.1|2881.1|2887.9|2881.9|2887.1|2881.1|2
1652833800000|2022-05-18 00:30:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1652834090000|2022-05-18 00:34:50|2887.3|2881.3|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|3
1652834100000|2022-05-18 00:35:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1652834220000|2022-05-18 00:37:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652834300000|2022-05-18 00:38:20|2887.8|2881.8|2889.5|2883.5|2889.5|2883.5|2887.8|2881.8|3
1652834310000|2022-05-18 00:38:30|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1652834320000|2022-05-18 00:38:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1652834330000|2022-05-18 00:38:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|3
1652834380000|2022-05-18 00:39:40|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1652834390000|2022-05-18 00:39:50|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|3
1652834520000|2022-05-18 00:42:00|2889|2883|2889.1|2883.1|2889.1|2883.1|2887.3|2881.3|5
1652834530000|2022-05-18 00:42:10|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1652834540000|2022-05-18 00:42:20|2887.9|2881.9|2887.6|2881.6|2887.9|2881.9|2887.6|2881.6|2
1652834550000|2022-05-18 00:42:30|2888.4|2882.4|2888.6|2882.6|2888.6|2882.6|2888.4|2882.4|2
1652834590000|2022-05-18 00:43:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652834610000|2022-05-18 00:43:30|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1652834630000|2022-05-18 00:43:50|2888.3|2882.3|2887.5|2881.5|2888.3|2882.3|2887.5|2881.5|2
1652834660000|2022-05-18 00:44:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652834730000|2022-05-18 00:45:30|2885.9|2879.9|2884.9|2878.9|2885.9|2879.9|2884.9|2878.9|2
1652834740000|2022-05-18 00:45:40|2884.6|2878.6|2882.6|2876.6|2884.6|2878.6|2882.6|2876.6|3
1652834770000|2022-05-18 00:46:10|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1652834780000|2022-05-18 00:46:20|2881.9|2875.9|2881.5|2875.5|2881.9|2875.9|2881.5|2875.5|2
1652834790000|2022-05-18 00:46:30|2881.4|2875.4|2881.1|2875.1|2881.4|2875.4|2881.1|2875.1|2
1652834800000|2022-05-18 00:46:40|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1652834810000|2022-05-18 00:46:50|2881.1|2875.1|2881.1|2875.1|2881.4|2875.4|2881.1|2875.1|3
1652834820000|2022-05-18 00:47:00|2881.5|2875.5|2881.6|2875.6|2881.6|2875.6|2881.5|2875.5|2
1652834830000|2022-05-18 00:47:10|2881.8|2875.8|2882.5|2876.5|2882.5|2876.5|2881.8|2875.8|2
1652834870000|2022-05-18 00:47:50|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|3
1652834880000|2022-05-18 00:48:00|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|2
1652834890000|2022-05-18 00:48:10|2882.3|2876.3|2882|2876|2882.5|2876.5|2882|2876|4
1652834930000|2022-05-18 00:48:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652834970000|2022-05-18 00:49:30|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1652834980000|2022-05-18 00:49:40|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|2
1652834990000|2022-05-18 00:49:50|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1652835010000|2022-05-18 00:50:10|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|4
1652835020000|2022-05-18 00:50:20|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|3
1652835090000|2022-05-18 00:51:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1652835100000|2022-05-18 00:51:40|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1652835110000|2022-05-18 00:51:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1652835160000|2022-05-18 00:52:40|2881.5|2875.5|2882|2876|2882.3|2876.3|2881.5|2875.5|3
1652835240000|2022-05-18 00:54:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|5
1652835260000|2022-05-18 00:54:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1652835350000|2022-05-18 00:55:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652835360000|2022-05-18 00:56:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1652835380000|2022-05-18 00:56:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1652835480000|2022-05-18 00:58:00|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1652835530000|2022-05-18 00:58:50|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|2
1652835550000|2022-05-18 00:59:10|2882|2876|2882|2876|2882|2876|2882|2876|1
1652835570000|2022-05-18 00:59:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652835580000|2022-05-18 00:59:40|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|2
1652835600000|2022-05-18 01:00:00|2882.3|2876.3|2883.8|2877.8|2883.8|2877.8|2882.3|2876.3|7
1652835610000|2022-05-18 01:00:10|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2882.8|2876.8|5
1652835620000|2022-05-18 01:00:20|2882.5|2876.5|2882.5|2876.5|2883.3|2877.3|2882.5|2876.5|5
1652835630000|2022-05-18 01:00:30|2882|2876|2882|2876|2882|2876|2881.8|2875.8|3
1652835660000|2022-05-18 01:01:00|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|6
1652835670000|2022-05-18 01:01:10|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|6
1652835690000|2022-05-18 01:01:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1652835700000|2022-05-18 01:01:40|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1652835710000|2022-05-18 01:01:50|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1652835720000|2022-05-18 01:02:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1652835730000|2022-05-18 01:02:10|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1652835750000|2022-05-18 01:02:30|2882.8|2876.8|2882.5|2876.5|2883.3|2877.3|2882.5|2876.5|4
1652835770000|2022-05-18 01:02:50|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1652835780000|2022-05-18 01:03:00|2883|2877|2883|2877|2883|2877|2882.8|2876.8|3
1652835840000|2022-05-18 01:04:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1652835880000|2022-05-18 01:04:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1652835910000|2022-05-18 01:05:10|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1652835920000|2022-05-18 01:05:20|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1652835930000|2022-05-18 01:05:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1652835970000|2022-05-18 01:06:10|2882.8|2876.8|2881.3|2875.3|2882.8|2876.8|2881.3|2875.3|2
1652835980000|2022-05-18 01:06:20|2880.5|2874.5|2881.3|2875.3|2881.3|2875.3|2880.5|2874.5|2
1652835990000|2022-05-18 01:06:30|2880.5|2874.5|2880|2874|2882|2876|2880|2874|8
1652836020000|2022-05-18 01:07:00|2879.8|2873.8|2878.8|2872.8|2879.8|2873.8|2878.8|2872.8|10
1652836040000|2022-05-18 01:07:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2878.8|2872.8|3
1652836060000|2022-05-18 01:07:40|2879.3|2873.3|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|3
1652836080000|2022-05-18 01:08:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1652836090000|2022-05-18 01:08:10|2879.3|2873.3|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|3
1652836110000|2022-05-18 01:08:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|7
1652836120000|2022-05-18 01:08:40|2879.3|2873.3|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|5
1652836130000|2022-05-18 01:08:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1652836140000|2022-05-18 01:09:00|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|2
1652836150000|2022-05-18 01:09:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1652836160000|2022-05-18 01:09:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1652836170000|2022-05-18 01:09:30|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1652836180000|2022-05-18 01:09:40|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|2
1652836190000|2022-05-18 01:09:50|2881.8|2875.8|2880.8|2874.8|2881.8|2875.8|2880.8|2874.8|3
1652836210000|2022-05-18 01:10:10|2881.5|2875.5|2880.3|2874.3|2881.5|2875.5|2880.3|2874.3|2
1652836230000|2022-05-18 01:10:30|2880.4|2874.4|2879.5|2873.5|2880.4|2874.4|2879.5|2873.5|3
1652836240000|2022-05-18 01:10:40|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1652836260000|2022-05-18 01:11:00|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|4
1652836280000|2022-05-18 01:11:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1652836290000|2022-05-18 01:11:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652836350000|2022-05-18 01:12:30|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1652836370000|2022-05-18 01:12:50|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1652836440000|2022-05-18 01:14:00|2880.8|2874.8|2880|2874|2880.8|2874.8|2880|2874|2
1652836480000|2022-05-18 01:14:40|2880.5|2874.5|2881.3|2875.3|2881.3|2875.3|2880.5|2874.5|2
1652836550000|2022-05-18 01:15:50|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|4
1652836600000|2022-05-18 01:16:40|2881|2875|2880.8|2874.8|2881|2875|2879.8|2873.8|4
1652836640000|2022-05-18 01:17:20|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1652836740000|2022-05-18 01:19:00|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1652836840000|2022-05-18 01:20:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1652836950000|2022-05-18 01:22:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1652836980000|2022-05-18 01:23:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1652837110000|2022-05-18 01:25:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652837170000|2022-05-18 01:26:10|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1652837190000|2022-05-18 01:26:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1652837310000|2022-05-18 01:28:30|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1652837320000|2022-05-18 01:28:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1652837340000|2022-05-18 01:29:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1652837400000|2022-05-18 01:30:00|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|3
1652837420000|2022-05-18 01:30:20|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1652837470000|2022-05-18 01:31:10|2877|2871|2875|2869|2877|2871|2875|2869|3
1652837480000|2022-05-18 01:31:20|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1652837490000|2022-05-18 01:31:30|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1652837520000|2022-05-18 01:32:00|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1652837560000|2022-05-18 01:32:40|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1652837620000|2022-05-18 01:33:40|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|2
1652837700000|2022-05-18 01:35:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1652837750000|2022-05-18 01:35:50|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1652837800000|2022-05-18 01:36:40|2875.5|2869.5|2876.3|2870.3|2876.3|2870.3|2875.5|2869.5|2
1652837880000|2022-05-18 01:38:00|2876|2870|2876|2870|2876.3|2870.3|2876|2870|3
1652837890000|2022-05-18 01:38:10|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1652837900000|2022-05-18 01:38:20|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1652837970000|2022-05-18 01:39:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1652837980000|2022-05-18 01:39:40|2876.8|2870.8|2877.5|2871.5|2877.5|2871.5|2876.8|2870.8|2
1652838020000|2022-05-18 01:40:20|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1652838050000|2022-05-18 01:40:50|2877.3|2871.3|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|2
1652838130000|2022-05-18 01:42:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1652838140000|2022-05-18 01:42:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1652838190000|2022-05-18 01:43:10|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1652838210000|2022-05-18 01:43:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1652838240000|2022-05-18 01:44:00|2879|2873|2879|2873|2879|2873|2878.8|2872.8|3
1652838260000|2022-05-18 01:44:20|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1652838300000|2022-05-18 01:45:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1652838330000|2022-05-18 01:45:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1652838360000|2022-05-18 01:46:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1652838390000|2022-05-18 01:46:30|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|3
1652838450000|2022-05-18 01:47:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1652838460000|2022-05-18 01:47:40|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1652838480000|2022-05-18 01:48:00|2878|2872|2878|2872|2878|2872|2878|2872|1
1652838490000|2022-05-18 01:48:10|2877.8|2871.8|2877.3|2871.3|2878|2872|2877.3|2871.3|4
1652838500000|2022-05-18 01:48:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1652838510000|2022-05-18 01:48:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877|2871|5
1652838520000|2022-05-18 01:48:40|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1652838530000|2022-05-18 01:48:50|2877|2871|2877|2871|2877.3|2871.3|2877|2871|7
1652838540000|2022-05-18 01:49:00|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|4
1652838550000|2022-05-18 01:49:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652838560000|2022-05-18 01:49:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1652838570000|2022-05-18 01:49:30|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|4
1652838600000|2022-05-18 01:50:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877|2871|3
1652838610000|2022-05-18 01:50:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1652838620000|2022-05-18 01:50:20|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652838630000|2022-05-18 01:50:30|2877|2871|2877|2871|2877|2871|2877|2871|1
1652838650000|2022-05-18 01:50:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652838660000|2022-05-18 01:51:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652838670000|2022-05-18 01:51:10|2876.8|2870.8|2878|2872|2878|2872|2876.8|2870.8|4
1652838700000|2022-05-18 01:51:40|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1652838730000|2022-05-18 01:52:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652838780000|2022-05-18 01:53:00|2877.5|2871.5|2877|2871|2877.5|2871.5|2877|2871|3
1652838790000|2022-05-18 01:53:10|2877.3|2871.3|2878.3|2872.3|2878.3|2872.3|2877|2871|5
1652838810000|2022-05-18 01:53:30|2878|2872|2877.5|2871.5|2878|2872|2877.5|2871.5|2
1652838820000|2022-05-18 01:53:40|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1652838880000|2022-05-18 01:54:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652838960000|2022-05-18 01:56:00|2878|2872|2878|2872|2878.5|2872.5|2878|2872|4
1652839020000|2022-05-18 01:57:00|2879.5|2873.5|2879|2873|2879.5|2873.5|2879|2873|2
1652839060000|2022-05-18 01:57:40|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1652839170000|2022-05-18 01:59:30|2879.5|2873.5|2880.5|2874.5|2880.5|2874.5|2879.5|2873.5|2
1652839200000|2022-05-18 02:00:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1652839210000|2022-05-18 02:00:10|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1652839220000|2022-05-18 02:00:20|2880.8|2874.8|2881.3|2875.3|2881.5|2875.5|2880.8|2874.8|6
1652839230000|2022-05-18 02:00:30|2881|2875|2881|2875|2881|2875|2881|2875|1
1652839250000|2022-05-18 02:00:50|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|4
1652839310000|2022-05-18 02:01:50|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1652839360000|2022-05-18 02:02:40|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1652839370000|2022-05-18 02:02:50|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1652839430000|2022-05-18 02:03:50|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1652839450000|2022-05-18 02:04:10|2880.5|2874.5|2880|2874|2880.5|2874.5|2880|2874|2
1652839560000|2022-05-18 02:06:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|4
1652839590000|2022-05-18 02:06:30|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1652839610000|2022-05-18 02:06:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880|2874|3
1652839730000|2022-05-18 02:08:50|2879.8|2873.8|2878.5|2872.5|2879.8|2873.8|2878.5|2872.5|2
1652839840000|2022-05-18 02:10:40|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1652839880000|2022-05-18 02:11:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1652839890000|2022-05-18 02:11:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652839900000|2022-05-18 02:11:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1652839930000|2022-05-18 02:12:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1652839950000|2022-05-18 02:12:30|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652839960000|2022-05-18 02:12:40|2878|2872|2878|2872|2878|2872|2878|2872|1
1652839980000|2022-05-18 02:13:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652839990000|2022-05-18 02:13:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1652840050000|2022-05-18 02:14:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|3
1652840080000|2022-05-18 02:14:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1652840090000|2022-05-18 02:14:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652840100000|2022-05-18 02:15:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1652840160000|2022-05-18 02:16:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652840210000|2022-05-18 02:16:50|2876.8|2870.8|2877.5|2871.5|2877.5|2871.5|2876.8|2870.8|3
1652840220000|2022-05-18 02:17:00|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1652840240000|2022-05-18 02:17:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652840260000|2022-05-18 02:17:40|2875.8|2869.8|2876.5|2870.5|2876.5|2870.5|2875.8|2869.8|2
1652840340000|2022-05-18 02:19:00|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1652840360000|2022-05-18 02:19:20|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1652840410000|2022-05-18 02:20:10|2877.5|2871.5|2878.8|2872.8|2879|2873|2877.5|2871.5|4
1652840460000|2022-05-18 02:21:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1652841000000|2022-05-18 02:30:00|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|4
1652841010000|2022-05-18 02:30:10|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1652841030000|2022-05-18 02:30:30|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1652841040000|2022-05-18 02:30:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1652841060000|2022-05-18 02:31:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1652841080000|2022-05-18 02:31:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1652841100000|2022-05-18 02:31:40|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1652841110000|2022-05-18 02:31:50|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1652841120000|2022-05-18 02:32:00|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1652841140000|2022-05-18 02:32:20|2878|2872|2878|2872|2878|2872|2878|2872|1
1652841150000|2022-05-18 02:32:30|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652841180000|2022-05-18 02:33:00|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1652841290000|2022-05-18 02:34:50|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1652841310000|2022-05-18 02:35:10|2877|2871|2880.1|2874.1|2880.1|2874.1|2877|2871|2
1652841320000|2022-05-18 02:35:20|2880|2874|2879.4|2873.4|2880|2874|2879.4|2873.4|5
1652841330000|2022-05-18 02:35:30|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1652841350000|2022-05-18 02:35:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|4
1652841410000|2022-05-18 02:36:50|2880.3|2874.3|2880|2874|2880.3|2874.3|2879.8|2873.8|3
1652841500000|2022-05-18 02:38:20|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1652841550000|2022-05-18 02:39:10|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1652841570000|2022-05-18 02:39:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1652841580000|2022-05-18 02:39:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1652841600000|2022-05-18 02:40:00|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|3
1652841630000|2022-05-18 02:40:30|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|4
1652841700000|2022-05-18 02:41:40|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1652841740000|2022-05-18 02:42:20|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1652841750000|2022-05-18 02:42:30|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1652841790000|2022-05-18 02:43:10|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|4
1652841820000|2022-05-18 02:43:40|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|6
1652841830000|2022-05-18 02:43:50|2881.5|2875.5|2882.3|2876.3|2882.5|2876.5|2881.3|2875.3|6
1652841850000|2022-05-18 02:44:10|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1652841870000|2022-05-18 02:44:30|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1652841890000|2022-05-18 02:44:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1652841920000|2022-05-18 02:45:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1652841930000|2022-05-18 02:45:30|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1652841970000|2022-05-18 02:46:10|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1652842000000|2022-05-18 02:46:40|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1652842010000|2022-05-18 02:46:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652842040000|2022-05-18 02:47:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1652842050000|2022-05-18 02:47:30|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652842070000|2022-05-18 02:47:50|2883.5|2877.5|2884|2878|2884|2878|2883.5|2877.5|2
1652842080000|2022-05-18 02:48:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1652842110000|2022-05-18 02:48:30|2884.3|2878.3|2885.8|2879.8|2885.8|2879.8|2884.3|2878.3|2
1652842120000|2022-05-18 02:48:40|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1652842140000|2022-05-18 02:49:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1652842160000|2022-05-18 02:49:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652842300000|2022-05-18 02:51:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1652842310000|2022-05-18 02:51:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652842320000|2022-05-18 02:52:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1652842340000|2022-05-18 02:52:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652842350000|2022-05-18 02:52:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1652842360000|2022-05-18 02:52:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652842470000|2022-05-18 02:54:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1652842480000|2022-05-18 02:54:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652842500000|2022-05-18 02:55:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1652842510000|2022-05-18 02:55:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652842530000|2022-05-18 02:55:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1652842580000|2022-05-18 02:56:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1652842590000|2022-05-18 02:56:30|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|2
1652842680000|2022-05-18 02:58:00|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1652842710000|2022-05-18 02:58:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1652842740000|2022-05-18 02:59:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1652842770000|2022-05-18 02:59:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652842810000|2022-05-18 03:00:10|2886|2880|2886|2880|2886|2880|2886|2880|1
1652842850000|2022-05-18 03:00:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652842880000|2022-05-18 03:01:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1652842970000|2022-05-18 03:02:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1652842990000|2022-05-18 03:03:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652843000000|2022-05-18 03:03:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1652843010000|2022-05-18 03:03:30|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1652843060000|2022-05-18 03:04:20|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|3
1652843080000|2022-05-18 03:04:40|2887|2881|2887|2881|2887|2881|2887|2881|1
1652843290000|2022-05-18 03:08:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1652843370000|2022-05-18 03:09:30|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1652843430000|2022-05-18 03:10:30|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1652843450000|2022-05-18 03:10:50|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1652843500000|2022-05-18 03:11:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1652843580000|2022-05-18 03:13:00|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1652843590000|2022-05-18 03:13:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1652843660000|2022-05-18 03:14:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1652843690000|2022-05-18 03:14:50|2886|2880|2886|2880|2886|2880|2886|2880|1
1652843740000|2022-05-18 03:15:40|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1652843800000|2022-05-18 03:16:40|2884.8|2878.8|2883.8|2877.8|2885|2879|2883.8|2877.8|4
1652843810000|2022-05-18 03:16:50|2884.3|2878.3|2885|2879|2885|2879|2884.3|2878.3|2
1652843840000|2022-05-18 03:17:20|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1652843870000|2022-05-18 03:17:50|2885|2879|2885|2879|2885|2879|2885|2879|1
1652843900000|2022-05-18 03:18:20|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1652843910000|2022-05-18 03:18:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1652843940000|2022-05-18 03:19:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1652844000000|2022-05-18 03:20:00|2883.8|2877.8|2882.8|2876.8|2883.8|2877.8|2882.8|2876.8|4
1652844020000|2022-05-18 03:20:20|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1652844030000|2022-05-18 03:20:30|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1652844060000|2022-05-18 03:21:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1652844140000|2022-05-18 03:22:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1652844300000|2022-05-18 03:25:00|2881.8|2875.8|2879.5|2873.5|2881.8|2875.8|2879.5|2873.5|6
1652844310000|2022-05-18 03:25:10|2879.3|2873.3|2879|2873|2879.3|2873.3|2878.8|2872.8|4
1652844320000|2022-05-18 03:25:20|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|4
1652844350000|2022-05-18 03:25:50|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1652844360000|2022-05-18 03:26:00|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1652844420000|2022-05-18 03:27:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652844430000|2022-05-18 03:27:10|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|2
1652844440000|2022-05-18 03:27:20|2881|2875|2881|2875|2881|2875|2881|2875|1
1652844530000|2022-05-18 03:28:50|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1652844840000|2022-05-18 03:34:00|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1652844860000|2022-05-18 03:34:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1652844970000|2022-05-18 03:36:10|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1652844980000|2022-05-18 03:36:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1652845000000|2022-05-18 03:36:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1652845010000|2022-05-18 03:36:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1652845050000|2022-05-18 03:37:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1652845060000|2022-05-18 03:37:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652845110000|2022-05-18 03:38:30|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|2
1652845160000|2022-05-18 03:39:20|2880.5|2874.5|2879|2873|2880.5|2874.5|2878.8|2872.8|3
1652845170000|2022-05-18 03:39:30|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|4
1652845180000|2022-05-18 03:39:40|2878.8|2872.8|2878.5|2872.5|2879|2873|2878.5|2872.5|5
1652845190000|2022-05-18 03:39:50|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1652845210000|2022-05-18 03:40:10|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1652845290000|2022-05-18 03:41:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1652845390000|2022-05-18 03:43:10|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|2
1652845420000|2022-05-18 03:43:40|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1652845460000|2022-05-18 03:44:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1652845480000|2022-05-18 03:44:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652845490000|2022-05-18 03:44:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1652845530000|2022-05-18 03:45:30|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|4
1652845540000|2022-05-18 03:45:40|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1652845550000|2022-05-18 03:45:50|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1652845660000|2022-05-18 03:47:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1652845770000|2022-05-18 03:49:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1652845860000|2022-05-18 03:51:00|2876|2870|2876.5|2870.5|2877|2871|2876|2870|4
1652845870000|2022-05-18 03:51:10|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652845900000|2022-05-18 03:51:40|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|6
1652845910000|2022-05-18 03:51:50|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652845930000|2022-05-18 03:52:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652846390000|2022-05-18 03:59:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652846400000|2022-05-18 04:00:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1652846440000|2022-05-18 04:00:40|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652846460000|2022-05-18 04:01:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652846480000|2022-05-18 04:01:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652846550000|2022-05-18 04:02:30|2876.5|2870.5|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|2
1652846560000|2022-05-18 04:02:40|2878|2872|2878|2872|2878|2872|2877.8|2871.8|3
1652846590000|2022-05-18 04:03:10|2877.8|2871.8|2877.5|2871.5|2878|2872|2877.5|2871.5|8
1652846600000|2022-05-18 04:03:20|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652846630000|2022-05-18 04:03:50|2877.5|2871.5|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|3
1652847000000|2022-05-18 04:10:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652847020000|2022-05-18 04:10:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1652847100000|2022-05-18 04:11:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652847120000|2022-05-18 04:12:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1652847220000|2022-05-18 04:13:40|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|2
1652847230000|2022-05-18 04:13:50|2877|2871|2877|2871|2877|2871|2877|2871|1
1652847280000|2022-05-18 04:14:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1652847320000|2022-05-18 04:15:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652847470000|2022-05-18 04:17:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1652847480000|2022-05-18 04:18:00|2876.3|2870.3|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|4
1652847580000|2022-05-18 04:19:40|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652847630000|2022-05-18 04:20:30|2877|2871|2877|2871|2877|2871|2877|2871|1
1652847710000|2022-05-18 04:21:50|2877.5|2871.5|2877|2871|2877.5|2871.5|2877|2871|3
1652847730000|2022-05-18 04:22:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652847760000|2022-05-18 04:22:40|2877|2871|2877.5|2871.5|2877.5|2871.5|2877|2871|2
1652847810000|2022-05-18 04:23:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652847900000|2022-05-18 04:25:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652847910000|2022-05-18 04:25:10|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1652847960000|2022-05-18 04:26:00|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1652847990000|2022-05-18 04:26:30|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1652848070000|2022-05-18 04:27:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652848100000|2022-05-18 04:28:20|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1652848170000|2022-05-18 04:29:30|2877|2871|2876.5|2870.5|2877|2871|2876.5|2870.5|2
1652848200000|2022-05-18 04:30:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652848210000|2022-05-18 04:30:10|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652848220000|2022-05-18 04:30:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652848260000|2022-05-18 04:31:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652848270000|2022-05-18 04:31:10|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|4
1652848280000|2022-05-18 04:31:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652848340000|2022-05-18 04:32:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652848400000|2022-05-18 04:33:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1652848610000|2022-05-18 04:36:50|2875.8|2869.8|2874.8|2868.8|2875.8|2869.8|2874.8|2868.8|3
1652848620000|2022-05-18 04:37:00|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1652848660000|2022-05-18 04:37:40|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1652848710000|2022-05-18 04:38:30|2875|2869|2875|2869|2875|2869|2875|2869|1
1652848720000|2022-05-18 04:38:40|2875.8|2869.8|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|4
1652848780000|2022-05-18 04:39:40|2876|2870|2876|2870|2876|2870|2876|2870|1
1652848870000|2022-05-18 04:41:10|2876.3|2870.3|2878.5|2872.5|2878.5|2872.5|2876.3|2870.3|2
1652848880000|2022-05-18 04:41:20|2878.3|2872.3|2878|2872|2878.3|2872.3|2877.8|2871.8|3
1652848890000|2022-05-18 04:41:30|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.8|2871.8|3
1652848900000|2022-05-18 04:41:40|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|3
1652848960000|2022-05-18 04:42:40|2878|2872|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|3
1652849030000|2022-05-18 04:43:50|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1652849090000|2022-05-18 04:44:50|2878|2872|2878|2872|2878|2872|2878|2872|1
1652849110000|2022-05-18 04:45:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652849190000|2022-05-18 04:46:30|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1652849270000|2022-05-18 04:47:50|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1652849280000|2022-05-18 04:48:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652849730000|2022-05-18 04:55:30|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|2
1652849740000|2022-05-18 04:55:40|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652849750000|2022-05-18 04:55:50|2876.5|2870.5|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|2
1652849780000|2022-05-18 04:56:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652849900000|2022-05-18 04:58:20|2878|2872|2878|2872|2878|2872|2877.8|2871.8|3
1652850000000|2022-05-18 05:00:00|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1652850050000|2022-05-18 05:00:50|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|4
1652850070000|2022-05-18 05:01:10|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1652850110000|2022-05-18 05:01:50|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1652850240000|2022-05-18 05:04:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1652850250000|2022-05-18 05:04:10|2880|2874|2879.5|2873.5|2880|2874|2879|2873|3
1652850300000|2022-05-18 05:05:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652850310000|2022-05-18 05:05:10|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1652850420000|2022-05-18 05:07:00|2880|2874|2881.5|2875.5|2881.5|2875.5|2880|2874|2
1652850430000|2022-05-18 05:07:10|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1652850450000|2022-05-18 05:07:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882|2876|3
1652850460000|2022-05-18 05:07:40|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1652850520000|2022-05-18 05:08:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1652850540000|2022-05-18 05:09:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652850590000|2022-05-18 05:09:50|2883|2877|2883|2877|2883|2877|2883|2877|1
1652850690000|2022-05-18 05:11:30|2882.3|2876.3|2881.3|2875.3|2882.3|2876.3|2881.3|2875.3|2
1652850710000|2022-05-18 05:11:50|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1652850730000|2022-05-18 05:12:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1652850780000|2022-05-18 05:13:00|2881.5|2875.5|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|2
1652850800000|2022-05-18 05:13:20|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1652850820000|2022-05-18 05:13:40|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1652850850000|2022-05-18 05:14:10|2882.8|2876.8|2882.8|2876.8|2883|2877|2882.8|2876.8|3
1652850870000|2022-05-18 05:14:30|2883|2877|2883|2877|2883|2877|2883|2877|1
1652850900000|2022-05-18 05:15:00|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1652851050000|2022-05-18 05:17:30|2882.8|2876.8|2883|2877|2883.3|2877.3|2882.8|2876.8|5
1652851060000|2022-05-18 05:17:40|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|4
1652851160000|2022-05-18 05:19:20|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1652851330000|2022-05-18 05:22:10|2882.5|2876.5|2881.8|2875.8|2882.5|2876.5|2881.3|2875.3|4
1652851400000|2022-05-18 05:23:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1652851410000|2022-05-18 05:23:30|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2881.8|2875.8|2
1652851420000|2022-05-18 05:23:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1652851440000|2022-05-18 05:24:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1652851480000|2022-05-18 05:24:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1652851530000|2022-05-18 05:25:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1652851540000|2022-05-18 05:25:40|2882|2876|2883.3|2877.3|2883.3|2877.3|2882|2876|3
1652851550000|2022-05-18 05:25:50|2883|2877|2883|2877|2883|2877|2883|2877|1
1652851560000|2022-05-18 05:26:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652851570000|2022-05-18 05:26:10|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1652851590000|2022-05-18 05:26:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1652851610000|2022-05-18 05:26:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1652851650000|2022-05-18 05:27:30|2883|2877|2883.5|2877.5|2883.5|2877.5|2883|2877|2
1652851700000|2022-05-18 05:28:20|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1652851760000|2022-05-18 05:29:20|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1652851790000|2022-05-18 05:29:50|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1652851800000|2022-05-18 05:30:00|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1652851810000|2022-05-18 05:30:10|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|4
1652851820000|2022-05-18 05:30:20|2886|2880|2886|2880|2886|2880|2886|2880|1
1652851830000|2022-05-18 05:30:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1652851840000|2022-05-18 05:30:40|2886|2880|2886.5|2880.5|2886.5|2880.5|2886|2880|2
1652851850000|2022-05-18 05:30:50|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|2
1652851860000|2022-05-18 05:31:00|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|4
1652851870000|2022-05-18 05:31:10|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1652851890000|2022-05-18 05:31:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1652851910000|2022-05-18 05:31:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1652851990000|2022-05-18 05:33:10|2887.5|2881.5|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|4
1652852000000|2022-05-18 05:33:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|3
1652852030000|2022-05-18 05:33:50|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1652852040000|2022-05-18 05:34:00|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|2
1652852070000|2022-05-18 05:34:30|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1652852090000|2022-05-18 05:34:50|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1652852100000|2022-05-18 05:35:00|2885.8|2879.8|2884.5|2878.5|2886|2880|2884.5|2878.5|3
1652852110000|2022-05-18 05:35:10|2885.3|2879.3|2886|2880|2886|2880|2885|2879|4
1652852120000|2022-05-18 05:35:20|2886.3|2880.3|2886|2880|2886.8|2880.8|2886|2880|5
1652852140000|2022-05-18 05:35:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652852200000|2022-05-18 05:36:40|2885.5|2879.5|2886|2880|2886|2880|2885.5|2879.5|2
1652852250000|2022-05-18 05:37:30|2885.8|2879.8|2886|2880|2886.3|2880.3|2885.8|2879.8|5
1652852260000|2022-05-18 05:37:40|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1652852270000|2022-05-18 05:37:50|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1652852280000|2022-05-18 05:38:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652852340000|2022-05-18 05:39:00|2885.8|2879.8|2883.8|2877.8|2885.8|2879.8|2883.8|2877.8|3
1652852360000|2022-05-18 05:39:20|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2882.8|2876.8|2
1652852370000|2022-05-18 05:39:30|2882.5|2876.5|2880.5|2874.5|2882.5|2876.5|2880.5|2874.5|3
1652852390000|2022-05-18 05:39:50|2881.5|2875.5|2880.8|2874.8|2881.5|2875.5|2880.8|2874.8|2
1652852400000|2022-05-18 05:40:00|2881.5|2875.5|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|5
1652852410000|2022-05-18 05:40:10|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|4
1652852440000|2022-05-18 05:40:40|2883|2877|2883.5|2877.5|2883.5|2877.5|2883|2877|2
1652852450000|2022-05-18 05:40:50|2882|2876|2883.3|2877.3|2883.3|2877.3|2882|2876|2
1652852470000|2022-05-18 05:41:10|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1652852510000|2022-05-18 05:41:50|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1652852540000|2022-05-18 05:42:20|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652852580000|2022-05-18 05:43:00|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1652852600000|2022-05-18 05:43:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1652852620000|2022-05-18 05:43:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652852640000|2022-05-18 05:44:00|2883|2877|2883|2877|2883|2877|2883|2877|1
1652852680000|2022-05-18 05:44:40|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|4
1652852700000|2022-05-18 05:45:00|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|4
1652852770000|2022-05-18 05:46:10|2883.8|2877.8|2884.8|2878.8|2884.8|2878.8|2883.8|2877.8|2
1652852780000|2022-05-18 05:46:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1652852820000|2022-05-18 05:47:00|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1652852830000|2022-05-18 05:47:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1652852920000|2022-05-18 05:48:40|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|6
1652852940000|2022-05-18 05:49:00|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|5
1652853080000|2022-05-18 05:51:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1652853130000|2022-05-18 05:52:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1652853150000|2022-05-18 05:52:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1652853190000|2022-05-18 05:53:10|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|3
1652853210000|2022-05-18 05:53:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1652853220000|2022-05-18 05:53:40|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1652853230000|2022-05-18 05:53:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1652853240000|2022-05-18 05:54:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|3
1652853250000|2022-05-18 05:54:10|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1652853320000|2022-05-18 05:55:20|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1652853420000|2022-05-18 05:57:00|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1652853430000|2022-05-18 05:57:10|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1652853510000|2022-05-18 05:58:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1652853520000|2022-05-18 05:58:40|2887.3|2881.3|2887.5|2881.5|2887.8|2881.8|2887.3|2881.3|3
1652853530000|2022-05-18 05:58:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1652853540000|2022-05-18 05:59:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652853560000|2022-05-18 05:59:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652853590000|2022-05-18 05:59:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1652853600000|2022-05-18 06:00:00|2889|2883|2888|2882|2889|2883|2888|2882|2
1652853660000|2022-05-18 06:01:00|2888.3|2882.3|2889|2883|2889.3|2883.3|2888.3|2882.3|4
1652853670000|2022-05-18 06:01:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1652853720000|2022-05-18 06:02:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1652853730000|2022-05-18 06:02:10|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1652853750000|2022-05-18 06:02:30|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1652853770000|2022-05-18 06:02:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|5
1652853890000|2022-05-18 06:04:50|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|3
1652853900000|2022-05-18 06:05:00|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|2
1652853910000|2022-05-18 06:05:10|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|3
1652853920000|2022-05-18 06:05:20|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1652853940000|2022-05-18 06:05:40|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|3
1652853950000|2022-05-18 06:05:50|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1652853960000|2022-05-18 06:06:00|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1652853990000|2022-05-18 06:06:30|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1652854030000|2022-05-18 06:07:10|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1652854040000|2022-05-18 06:07:20|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1652854050000|2022-05-18 06:07:30|2891.3|2885.3|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|3
1652854060000|2022-05-18 06:07:40|2891.5|2885.5|2890.8|2884.8|2891.5|2885.5|2890.8|2884.8|4
1652854070000|2022-05-18 06:07:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1652854110000|2022-05-18 06:08:30|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1652854120000|2022-05-18 06:08:40|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1652854130000|2022-05-18 06:08:50|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1652854150000|2022-05-18 06:09:10|2890.3|2884.3|2888.8|2882.8|2890.3|2884.3|2888.8|2882.8|2
1652854200000|2022-05-18 06:10:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1652854210000|2022-05-18 06:10:10|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1652854220000|2022-05-18 06:10:20|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1652854230000|2022-05-18 06:10:30|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1652854270000|2022-05-18 06:11:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1652854340000|2022-05-18 06:12:20|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1652854350000|2022-05-18 06:12:30|2890|2884|2890|2884|2890|2884|2890|2884|1
1652854360000|2022-05-18 06:12:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|3
1652854380000|2022-05-18 06:13:00|2890|2884|2890|2884|2890|2884|2889.8|2883.8|3
1652854460000|2022-05-18 06:14:20|2887.8|2881.8|2886.8|2880.8|2887.8|2881.8|2886.8|2880.8|2
1652854470000|2022-05-18 06:14:30|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1652854480000|2022-05-18 06:14:40|2887|2881|2887|2881|2887|2881|2887|2881|1
1652854490000|2022-05-18 06:14:50|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652854510000|2022-05-18 06:15:10|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|5
1652854530000|2022-05-18 06:15:30|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1652854540000|2022-05-18 06:15:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652854550000|2022-05-18 06:15:50|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1652854570000|2022-05-18 06:16:10|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1652854580000|2022-05-18 06:16:20|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1652854590000|2022-05-18 06:16:30|2888|2882|2888|2882|2888|2882|2887.5|2881.5|12
1652854600000|2022-05-18 06:16:40|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|6
1652854610000|2022-05-18 06:16:50|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1652854640000|2022-05-18 06:17:20|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1652854650000|2022-05-18 06:17:30|2888.8|2882.8|2888|2882|2888.8|2882.8|2887.8|2881.8|6
1652854670000|2022-05-18 06:17:50|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1652854680000|2022-05-18 06:18:00|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1652854690000|2022-05-18 06:18:10|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1652854700000|2022-05-18 06:18:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652854710000|2022-05-18 06:18:30|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|2
1652854740000|2022-05-18 06:19:00|2887.8|2881.8|2887|2881|2887.8|2881.8|2886.8|2880.8|4
1652854750000|2022-05-18 06:19:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652854860000|2022-05-18 06:21:00|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1652854870000|2022-05-18 06:21:10|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|3
1652854880000|2022-05-18 06:21:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1652854930000|2022-05-18 06:22:10|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1652854970000|2022-05-18 06:22:50|2887.6|2881.6|2887.3|2881.3|2887.6|2881.6|2887.3|2881.3|2
1652855000000|2022-05-18 06:23:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652855020000|2022-05-18 06:23:40|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1652855040000|2022-05-18 06:24:00|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1652855140000|2022-05-18 06:25:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652855150000|2022-05-18 06:25:50|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1652855230000|2022-05-18 06:27:10|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|2
1652855240000|2022-05-18 06:27:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652855250000|2022-05-18 06:27:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1652855260000|2022-05-18 06:27:40|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652855280000|2022-05-18 06:28:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652855390000|2022-05-18 06:29:50|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1652855400000|2022-05-18 06:30:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652855550000|2022-05-18 06:32:30|2888.3|2882.3|2887|2881|2888.3|2882.3|2887|2881|2
1652855560000|2022-05-18 06:32:40|2887.3|2881.3|2888.5|2882.5|2888.5|2882.5|2887.3|2881.3|4
1652855570000|2022-05-18 06:32:50|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1652855580000|2022-05-18 06:33:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652855590000|2022-05-18 06:33:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652855600000|2022-05-18 06:33:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652855610000|2022-05-18 06:33:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|3
1652855620000|2022-05-18 06:33:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652855660000|2022-05-18 06:34:20|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1652855670000|2022-05-18 06:34:30|2887.5|2881.5|2887.8|2881.8|2888.3|2882.3|2887.5|2881.5|4
1652855680000|2022-05-18 06:34:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652855690000|2022-05-18 06:34:50|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652855700000|2022-05-18 06:35:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652855740000|2022-05-18 06:35:40|2887.3|2881.3|2887.5|2881.5|2887.8|2881.8|2887.3|2881.3|4
1652855750000|2022-05-18 06:35:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1652855760000|2022-05-18 06:36:00|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1652855780000|2022-05-18 06:36:20|2888.5|2882.5|2887.5|2881.5|2888.5|2882.5|2887.5|2881.5|2
1652855800000|2022-05-18 06:36:40|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|2
1652855830000|2022-05-18 06:37:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652855840000|2022-05-18 06:37:20|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1652855890000|2022-05-18 06:38:10|2887.5|2881.5|2886.8|2880.8|2887.5|2881.5|2886.3|2880.3|3
1652855900000|2022-05-18 06:38:20|2887|2881|2887|2881|2887|2881|2887|2881|1
1652855910000|2022-05-18 06:38:30|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1652855920000|2022-05-18 06:38:40|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1652855930000|2022-05-18 06:38:50|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1652855940000|2022-05-18 06:39:00|2887|2881|2887|2881|2887.3|2881.3|2886.8|2880.8|5
1652855950000|2022-05-18 06:39:10|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1652855980000|2022-05-18 06:39:40|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1652856170000|2022-05-18 06:42:50|2887|2881|2887.8|2881.8|2888.3|2882.3|2887|2881|6
1652856180000|2022-05-18 06:43:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1652856190000|2022-05-18 06:43:10|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1652856200000|2022-05-18 06:43:20|2887.8|2881.8|2889|2883|2889|2883|2887.8|2881.8|2
1652856280000|2022-05-18 06:44:40|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1652856300000|2022-05-18 06:45:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652856310000|2022-05-18 06:45:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652856320000|2022-05-18 06:45:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1652856330000|2022-05-18 06:45:30|2888.5|2882.5|2888|2882|2889.1|2883.1|2888|2882|4
1652856340000|2022-05-18 06:45:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652856370000|2022-05-18 06:46:10|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1652856390000|2022-05-18 06:46:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652856430000|2022-05-18 06:47:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1652856440000|2022-05-18 06:47:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1652856480000|2022-05-18 06:48:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1652856490000|2022-05-18 06:48:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652856500000|2022-05-18 06:48:20|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2887.5|2881.5|4
1652856510000|2022-05-18 06:48:30|2887.5|2881.5|2887.8|2881.8|2888.3|2882.3|2887.5|2881.5|5
1652856520000|2022-05-18 06:48:40|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|2
1652856530000|2022-05-18 06:48:50|2888.3|2882.3|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|3
1652856540000|2022-05-18 06:49:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1652856570000|2022-05-18 06:49:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1652856580000|2022-05-18 06:49:40|2889.8|2883.8|2890.8|2884.8|2890.8|2884.8|2889.8|2883.8|2
1652856600000|2022-05-18 06:50:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1652856610000|2022-05-18 06:50:10|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1652856620000|2022-05-18 06:50:20|2889.8|2883.8|2889.8|2883.8|2890.8|2884.8|2889.8|2883.8|3
1652856660000|2022-05-18 06:51:00|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|3
1652856670000|2022-05-18 06:51:10|2888.3|2882.3|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|4
1652856680000|2022-05-18 06:51:20|2887.6|2881.6|2888.8|2882.8|2888.8|2882.8|2887.6|2881.6|3
1652856690000|2022-05-18 06:51:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1652856730000|2022-05-18 06:52:10|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1652856740000|2022-05-18 06:52:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1652856790000|2022-05-18 06:53:10|2889.8|2883.8|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|2
1652856800000|2022-05-18 06:53:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652856810000|2022-05-18 06:53:30|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|2
1652856830000|2022-05-18 06:53:50|2890|2884|2889.5|2883.5|2890|2884|2889.5|2883.5|2
1652856850000|2022-05-18 06:54:10|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1652856880000|2022-05-18 06:54:40|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|2
1652856890000|2022-05-18 06:54:50|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1652856900000|2022-05-18 06:55:00|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|6
1652856910000|2022-05-18 06:55:10|2890.5|2884.5|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|4
1652856920000|2022-05-18 06:55:20|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|2
1652856930000|2022-05-18 06:55:30|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1652856950000|2022-05-18 06:55:50|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1652856960000|2022-05-18 06:56:00|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|2
1652856990000|2022-05-18 06:56:30|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1652857000000|2022-05-18 06:56:40|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1652857040000|2022-05-18 06:57:20|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1652857060000|2022-05-18 06:57:40|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1652857070000|2022-05-18 06:57:50|2890.5|2884.5|2889.8|2883.8|2890.5|2884.5|2889.8|2883.8|3
1652857080000|2022-05-18 06:58:00|2890|2884|2890|2884|2890|2884|2890|2884|1
1652857110000|2022-05-18 06:58:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890|2884|3
1652857120000|2022-05-18 06:58:40|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1652857130000|2022-05-18 06:58:50|2889.3|2883.3|2887.8|2881.8|2889.5|2883.5|2887.8|2881.8|6
1652857140000|2022-05-18 06:59:00|2887.5|2881.5|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|5
1652857150000|2022-05-18 06:59:10|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1652857160000|2022-05-18 06:59:20|2888|2882|2888.8|2882.8|2889|2883|2888|2882|5
1652857170000|2022-05-18 06:59:30|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2887.5|2881.5|5
1652857180000|2022-05-18 06:59:40|2888|2882|2887.5|2881.5|2888|2882|2887.3|2881.3|4
1652857190000|2022-05-18 06:59:50|2887.3|2881.3|2891.3|2885.3|2891.3|2885.3|2887.3|2881.3|7
1652857200000|2022-05-18 07:00:00|2891.5|2885.5|2887.6|2881.6|2891.5|2885.5|2887.4|2881.4|15
1652857220000|2022-05-18 07:00:20|2887.4|2881.4|2888.4|2882.4|2888.4|2882.4|2887.4|2881.4|5
1652857230000|2022-05-18 07:00:30|2888.1|2882.1|2888.1|2882.1|2888.4|2882.4|2887.9|2881.9|7
1652857240000|2022-05-18 07:00:40|2888.4|2882.4|2890|2884|2890|2884|2887.6|2881.6|6
1652857250000|2022-05-18 07:00:50|2890.3|2884.3|2890|2884|2890.3|2884.3|2889.8|2883.8|7
1652857260000|2022-05-18 07:01:00|2889.5|2883.5|2888|2882|2889.5|2883.5|2887.8|2881.8|9
1652857270000|2022-05-18 07:01:10|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2887.3|2881.3|5
1652857280000|2022-05-18 07:01:20|2888.3|2882.3|2888.6|2882.6|2888.6|2882.6|2888|2882|6
1652857290000|2022-05-18 07:01:30|2888.4|2882.4|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|4
1652857300000|2022-05-18 07:01:40|2888.4|2882.4|2888.3|2882.3|2888.6|2882.6|2887.9|2881.9|6
1652857310000|2022-05-18 07:01:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1652857320000|2022-05-18 07:02:00|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1652857330000|2022-05-18 07:02:10|2887.9|2881.9|2888|2882|2888|2882|2886.8|2880.8|6
1652857340000|2022-05-18 07:02:20|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1652857360000|2022-05-18 07:02:40|2888.1|2882.1|2887.6|2881.6|2888.1|2882.1|2887.6|2881.6|2
1652857370000|2022-05-18 07:02:50|2887.9|2881.9|2887.4|2881.4|2887.9|2881.9|2887.4|2881.4|3
1652857380000|2022-05-18 07:03:00|2887.1|2881.1|2887.4|2881.4|2888.4|2882.4|2887.1|2881.1|15
1652857390000|2022-05-18 07:03:10|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|4
1652857400000|2022-05-18 07:03:20|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|2
1652857410000|2022-05-18 07:03:30|2887.3|2881.3|2887.4|2881.4|2887.6|2881.6|2887.1|2881.1|6
1652857420000|2022-05-18 07:03:40|2887.1|2881.1|2887.6|2881.6|2887.6|2881.6|2887.1|2881.1|5
1652857430000|2022-05-18 07:03:50|2887.4|2881.4|2887.8|2881.8|2887.8|2881.8|2887.4|2881.4|3
1652857440000|2022-05-18 07:04:00|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.1|2881.1|4
1652857450000|2022-05-18 07:04:10|2887.4|2881.4|2887.6|2881.6|2887.6|2881.6|2887.4|2881.4|2
1652857460000|2022-05-18 07:04:20|2887.1|2881.1|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|7
1652857470000|2022-05-18 07:04:30|2887.4|2881.4|2887.1|2881.1|2887.6|2881.6|2887.1|2881.1|4
1652857490000|2022-05-18 07:04:50|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1652857500000|2022-05-18 07:05:00|2887.1|2881.1|2887.4|2881.4|2887.4|2881.4|2886.3|2880.3|9
1652857510000|2022-05-18 07:05:10|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.4|2881.4|3
1652857520000|2022-05-18 07:05:20|2887|2881|2887.4|2881.4|2888.1|2882.1|2887|2881|11
1652857530000|2022-05-18 07:05:30|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|2
1652857540000|2022-05-18 07:05:40|2887.3|2881.3|2887.9|2881.9|2887.9|2881.9|2887.3|2881.3|4
1652857550000|2022-05-18 07:05:50|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1652857560000|2022-05-18 07:06:00|2887.6|2881.6|2887.5|2881.5|2887.6|2881.6|2886.5|2880.5|10
1652857570000|2022-05-18 07:06:10|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1652857580000|2022-05-18 07:06:20|2887.3|2881.3|2887.6|2881.6|2887.6|2881.6|2887.3|2881.3|3
1652857590000|2022-05-18 07:06:30|2887.4|2881.4|2887.3|2881.3|2887.4|2881.4|2887|2881|5
1652857600000|2022-05-18 07:06:40|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|2
1652857610000|2022-05-18 07:06:50|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|5
1652857620000|2022-05-18 07:07:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1652857630000|2022-05-18 07:07:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1652857640000|2022-05-18 07:07:20|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|6
1652857650000|2022-05-18 07:07:30|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1652857660000|2022-05-18 07:07:40|2889|2883|2887.8|2881.8|2889|2883|2887.8|2881.8|3
1652857670000|2022-05-18 07:07:50|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|3
1652857680000|2022-05-18 07:08:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1652857700000|2022-05-18 07:08:20|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|2
1652857720000|2022-05-18 07:08:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|3
1652857730000|2022-05-18 07:08:50|2885.3|2879.3|2884|2878|2885.3|2879.3|2884|2878|2
1652857740000|2022-05-18 07:09:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1652857760000|2022-05-18 07:09:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1652857780000|2022-05-18 07:09:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1652857790000|2022-05-18 07:09:50|2884.5|2878.5|2882.3|2876.3|2884.5|2878.5|2882.3|2876.3|4
1652857800000|2022-05-18 07:10:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.4|2876.4|3
1652857820000|2022-05-18 07:10:20|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|3
1652857830000|2022-05-18 07:10:30|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1652857850000|2022-05-18 07:10:50|2882|2876|2881.8|2875.8|2882|2876|2881.5|2875.5|7
1652857860000|2022-05-18 07:11:00|2882|2876|2881.3|2875.3|2882|2876|2881|2875|3
1652857870000|2022-05-18 07:11:10|2881|2875|2880.5|2874.5|2881|2875|2880.3|2874.3|5
1652857880000|2022-05-18 07:11:20|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|2
1652857890000|2022-05-18 07:11:30|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1652857910000|2022-05-18 07:11:50|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652857920000|2022-05-18 07:12:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1652857930000|2022-05-18 07:12:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1652857970000|2022-05-18 07:12:50|2879.5|2873.5|2880.5|2874.5|2880.5|2874.5|2879.5|2873.5|4
1652857980000|2022-05-18 07:13:00|2880.8|2874.8|2880.8|2874.8|2881|2875|2880.5|2874.5|7
1652857990000|2022-05-18 07:13:10|2880.5|2874.5|2880.3|2874.3|2881|2875|2880|2874|4
1652858000000|2022-05-18 07:13:20|2880|2874|2879|2873|2880|2874|2878.3|2872.3|5
1652858010000|2022-05-18 07:13:30|2878.8|2872.8|2878.8|2872.8|2879|2873|2878.8|2872.8|3
1652858040000|2022-05-18 07:14:00|2879.6|2873.6|2879.9|2873.9|2879.9|2873.9|2879.6|2873.6|2
1652858050000|2022-05-18 07:14:10|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|2
1652858060000|2022-05-18 07:14:20|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1652858090000|2022-05-18 07:14:50|2880.5|2874.5|2881.8|2875.8|2881.8|2875.8|2880.5|2874.5|2
1652858100000|2022-05-18 07:15:00|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1652858110000|2022-05-18 07:15:10|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1652858150000|2022-05-18 07:15:50|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1652858160000|2022-05-18 07:16:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1652858190000|2022-05-18 07:16:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652858200000|2022-05-18 07:16:40|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|2
1652858220000|2022-05-18 07:17:00|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|3
1652858240000|2022-05-18 07:17:20|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1652858260000|2022-05-18 07:17:40|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|3
1652858270000|2022-05-18 07:17:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1652858280000|2022-05-18 07:18:00|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1652858370000|2022-05-18 07:19:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1652858380000|2022-05-18 07:19:40|2881|2875|2882|2876|2882|2876|2881|2875|3
1652858390000|2022-05-18 07:19:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882|2876|3
1652858400000|2022-05-18 07:20:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1652858410000|2022-05-18 07:20:10|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1652858430000|2022-05-18 07:20:30|2882|2876|2882|2876|2882|2876|2882|2876|1
1652858440000|2022-05-18 07:20:40|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1652858460000|2022-05-18 07:21:00|2882.8|2876.8|2884.5|2878.5|2884.5|2878.5|2882.5|2876.5|7
1652858470000|2022-05-18 07:21:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1652858480000|2022-05-18 07:21:20|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1652858490000|2022-05-18 07:21:30|2883.5|2877.5|2884.3|2878.3|2884.3|2878.3|2883|2877|4
1652858500000|2022-05-18 07:21:40|2884|2878|2882.8|2876.8|2884|2878|2882.8|2876.8|8
1652858510000|2022-05-18 07:21:50|2883|2877|2883.5|2877.5|2883.5|2877.5|2883|2877|6
1652858520000|2022-05-18 07:22:00|2883.3|2877.3|2882.5|2876.5|2883.3|2877.3|2882.5|2876.5|4
1652858530000|2022-05-18 07:22:10|2882.3|2876.3|2881.5|2875.5|2882.5|2876.5|2881.5|2875.5|6
1652858540000|2022-05-18 07:22:20|2881.8|2875.8|2881.5|2875.5|2882|2876|2881.5|2875.5|4
1652858550000|2022-05-18 07:22:30|2882|2876|2881.5|2875.5|2882|2876|2881.3|2875.3|4
1652858560000|2022-05-18 07:22:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1652858570000|2022-05-18 07:22:50|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|2
1652858590000|2022-05-18 07:23:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652858600000|2022-05-18 07:23:20|2882|2876|2884.3|2878.3|2884.3|2878.3|2882|2876|7
1652858610000|2022-05-18 07:23:30|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1652858620000|2022-05-18 07:23:40|2884.5|2878.5|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|2
1652858630000|2022-05-18 07:23:50|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1652858640000|2022-05-18 07:24:00|2883|2877|2883|2877|2883|2877|2883|2877|1
1652858650000|2022-05-18 07:24:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652858660000|2022-05-18 07:24:20|2883|2877|2883|2877|2883.3|2877.3|2883|2877|3
1652858680000|2022-05-18 07:24:40|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|3
1652858690000|2022-05-18 07:24:50|2882|2876|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|6
1652858700000|2022-05-18 07:25:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1652858720000|2022-05-18 07:25:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1652858730000|2022-05-18 07:25:30|2881.8|2875.8|2881.5|2875.5|2882|2876|2881.3|2875.3|5
1652858740000|2022-05-18 07:25:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1652858770000|2022-05-18 07:26:10|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1652858790000|2022-05-18 07:26:30|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|2
1652858830000|2022-05-18 07:27:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652858840000|2022-05-18 07:27:20|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|3
1652858860000|2022-05-18 07:27:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652858870000|2022-05-18 07:27:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1652858900000|2022-05-18 07:28:20|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1652858910000|2022-05-18 07:28:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|3
1652858920000|2022-05-18 07:28:40|2882|2876|2882.3|2876.3|2882.5|2876.5|2882|2876|3
1652858930000|2022-05-18 07:28:50|2882|2876|2884.5|2878.5|2884.5|2878.5|2882|2876|5
1652858950000|2022-05-18 07:29:10|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1652858960000|2022-05-18 07:29:20|2883.8|2877.8|2883|2877|2883.8|2877.8|2883|2877|2
1652858970000|2022-05-18 07:29:30|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|6
1652858980000|2022-05-18 07:29:40|2882|2876|2882|2876|2882.3|2876.3|2882|2876|3
1652859000000|2022-05-18 07:30:00|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|4
1652859010000|2022-05-18 07:30:10|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|3
1652859020000|2022-05-18 07:30:20|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1652859040000|2022-05-18 07:30:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1652859050000|2022-05-18 07:30:50|2880.8|2874.8|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|2
1652859060000|2022-05-18 07:31:00|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|5
1652859080000|2022-05-18 07:31:20|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652859090000|2022-05-18 07:31:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1652859100000|2022-05-18 07:31:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652859110000|2022-05-18 07:31:50|2882|2876|2883.8|2877.8|2883.8|2877.8|2882|2876|3
1652859120000|2022-05-18 07:32:00|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|2
1652859130000|2022-05-18 07:32:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1652859140000|2022-05-18 07:32:20|2884.5|2878.5|2886.5|2880.5|2886.5|2880.5|2884.5|2878.5|3
1652859150000|2022-05-18 07:32:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652859180000|2022-05-18 07:33:00|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1652859190000|2022-05-18 07:33:10|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1652859220000|2022-05-18 07:33:40|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|2
1652859230000|2022-05-18 07:33:50|2887.8|2881.8|2888.8|2882.8|2888.8|2882.8|2887.8|2881.8|4
1652859240000|2022-05-18 07:34:00|2888.5|2882.5|2887|2881|2888.5|2882.5|2887|2881|2
1652859250000|2022-05-18 07:34:10|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2885.8|2879.8|4
1652859260000|2022-05-18 07:34:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652859270000|2022-05-18 07:34:30|2886.5|2880.5|2887.5|2881.5|2887.8|2881.8|2886.5|2880.5|5
1652859290000|2022-05-18 07:34:50|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652859300000|2022-05-18 07:35:00|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1652859310000|2022-05-18 07:35:10|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1652859360000|2022-05-18 07:36:00|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1652859370000|2022-05-18 07:36:10|2887.5|2881.5|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|3
1652859380000|2022-05-18 07:36:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1652859390000|2022-05-18 07:36:30|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|3
1652859440000|2022-05-18 07:37:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652859480000|2022-05-18 07:38:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1652859520000|2022-05-18 07:38:40|2887.8|2881.8|2889.5|2883.5|2889.8|2883.8|2887.8|2881.8|5
1652859530000|2022-05-18 07:38:50|2889.8|2883.8|2890.3|2884.3|2890.8|2884.8|2889.8|2883.8|6
1652859540000|2022-05-18 07:39:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1652859560000|2022-05-18 07:39:20|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1652859620000|2022-05-18 07:40:20|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1652859650000|2022-05-18 07:40:50|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|2
1652859670000|2022-05-18 07:41:10|2890|2884|2891|2885|2891|2885|2890|2884|4
1652859710000|2022-05-18 07:41:50|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1652859740000|2022-05-18 07:42:20|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|2
1652859750000|2022-05-18 07:42:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1652859760000|2022-05-18 07:42:40|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1652859780000|2022-05-18 07:43:00|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|3
1652859790000|2022-05-18 07:43:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1652859800000|2022-05-18 07:43:20|2890|2884|2890.3|2884.3|2890.5|2884.5|2890|2884|3
1652859820000|2022-05-18 07:43:40|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1652859880000|2022-05-18 07:44:40|2890|2884|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|4
1652859890000|2022-05-18 07:44:50|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1652859920000|2022-05-18 07:45:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1652859930000|2022-05-18 07:45:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1652859940000|2022-05-18 07:45:40|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652859960000|2022-05-18 07:46:00|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1652859990000|2022-05-18 07:46:30|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1652860090000|2022-05-18 07:48:10|2887.5|2881.5|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|2
1652860100000|2022-05-18 07:48:20|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|5
1652860110000|2022-05-18 07:48:30|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1652860140000|2022-05-18 07:49:00|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1652860160000|2022-05-18 07:49:20|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1652860170000|2022-05-18 07:49:30|2888.8|2882.8|2889|2883|2889.3|2883.3|2888.8|2882.8|3
1652860190000|2022-05-18 07:49:50|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1652860200000|2022-05-18 07:50:00|2888.5|2882.5|2888|2882|2888.5|2882.5|2887.8|2881.8|4
1652860220000|2022-05-18 07:50:20|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1652860240000|2022-05-18 07:50:40|2886.8|2880.8|2885.5|2879.5|2886.8|2880.8|2885.5|2879.5|2
1652860280000|2022-05-18 07:51:20|2884.8|2878.8|2884.8|2878.8|2885|2879|2884.8|2878.8|3
1652860290000|2022-05-18 07:51:30|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1652860340000|2022-05-18 07:52:20|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1652860350000|2022-05-18 07:52:30|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|3
1652860360000|2022-05-18 07:52:40|2886|2880|2886.5|2880.5|2886.5|2880.5|2886|2880|3
1652860390000|2022-05-18 07:53:10|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|2
1652860400000|2022-05-18 07:53:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1652860410000|2022-05-18 07:53:30|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1652860500000|2022-05-18 07:55:00|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1652860540000|2022-05-18 07:55:40|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1652860580000|2022-05-18 07:56:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1652860650000|2022-05-18 07:57:30|2885.5|2879.5|2887.5|2881.5|2887.5|2881.5|2885.5|2879.5|5
1652860680000|2022-05-18 07:58:00|2887.3|2881.3|2887|2881|2887.3|2881.3|2886.8|2880.8|3
1652860690000|2022-05-18 07:58:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652860720000|2022-05-18 07:58:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652860740000|2022-05-18 07:59:00|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|4
1652860760000|2022-05-18 07:59:20|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1652860780000|2022-05-18 07:59:40|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1652860790000|2022-05-18 07:59:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652860800000|2022-05-18 08:00:00|2888.3|2882.3|2889.3|2883.3|2889.3|2883.3|2888.3|2882.3|3
1652860810000|2022-05-18 08:00:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1652860820000|2022-05-18 08:00:20|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|3
1652860830000|2022-05-18 08:00:30|2890|2884|2891.3|2885.3|2891.3|2885.3|2889.8|2883.8|4
1652860840000|2022-05-18 08:00:40|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1652860850000|2022-05-18 08:00:50|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1652860900000|2022-05-18 08:01:40|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1652860910000|2022-05-18 08:01:50|2890.5|2884.5|2889.5|2883.5|2890.5|2884.5|2889.5|2883.5|4
1652860920000|2022-05-18 08:02:00|2889.3|2883.3|2890|2884|2890|2884|2889|2883|6
1652860930000|2022-05-18 08:02:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1652860950000|2022-05-18 08:02:30|2890|2884|2890|2884|2890|2884|2890|2884|1
1652860970000|2022-05-18 08:02:50|2889|2883|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|5
1652860980000|2022-05-18 08:03:00|2889.5|2883.5|2889.8|2883.8|2890|2884|2889.5|2883.5|3
1652860990000|2022-05-18 08:03:10|2889.5|2883.5|2890.8|2884.8|2890.8|2884.8|2889.5|2883.5|7
1652861010000|2022-05-18 08:03:30|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1652861020000|2022-05-18 08:03:40|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1652861030000|2022-05-18 08:03:50|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1652861040000|2022-05-18 08:04:00|2891|2885|2891|2885|2891.3|2885.3|2891|2885|3
1652861050000|2022-05-18 08:04:10|2890.8|2884.8|2889.5|2883.5|2890.8|2884.8|2889.5|2883.5|4
1652861060000|2022-05-18 08:04:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1652861100000|2022-05-18 08:05:00|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|2
1652861160000|2022-05-18 08:06:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1652861170000|2022-05-18 08:06:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1652861180000|2022-05-18 08:06:20|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|2
1652861190000|2022-05-18 08:06:30|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889|2883|3
1652861220000|2022-05-18 08:07:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1652861240000|2022-05-18 08:07:20|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|2
1652861250000|2022-05-18 08:07:30|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|3
1652861300000|2022-05-18 08:08:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1652861310000|2022-05-18 08:08:30|2889.5|2883.5|2889|2883|2889.5|2883.5|2889|2883|2
1652861320000|2022-05-18 08:08:40|2889.3|2883.3|2890|2884|2890|2884|2889.3|2883.3|2
1652861340000|2022-05-18 08:09:00|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1652861360000|2022-05-18 08:09:20|2890|2884|2890|2884|2890|2884|2890|2884|1
1652861370000|2022-05-18 08:09:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1652861380000|2022-05-18 08:09:40|2890.5|2884.5|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|4
1652861390000|2022-05-18 08:09:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1652861400000|2022-05-18 08:10:00|2892|2886|2896.4|2890.4|2896.4|2890.4|2892|2886|5
1652861410000|2022-05-18 08:10:10|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1652861420000|2022-05-18 08:10:20|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1652861430000|2022-05-18 08:10:30|2897.3|2891.3|2897.8|2891.8|2897.9|2891.9|2897.3|2891.3|6
1652861450000|2022-05-18 08:10:50|2898.3|2892.3|2900|2894|2900|2894|2898.3|2892.3|4
1652861460000|2022-05-18 08:11:00|2900.3|2894.3|2901.1|2895.1|2901.1|2895.1|2900.3|2894.3|2
1652861480000|2022-05-18 08:11:20|2901.4|2895.4|2918.5|2911.5|2926.3|2919.3|2901.4|2895.4|12
1652861490000|2022-05-18 08:11:30|2918.8|2911.8|2917.5|2910.5|2919.3|2912.3|2917.3|2910.3|8
1652861500000|2022-05-18 08:11:40|2917|2911|2916|2910|2917|2911|2915.5|2909.5|8
1652861510000|2022-05-18 08:11:50|2915.8|2909.8|2913.5|2907.5|2915.8|2909.8|2912|2906|10
1652861520000|2022-05-18 08:12:00|2913.8|2907.8|2925.5|2919.5|2925.8|2919.8|2913.8|2907.8|10
1652861530000|2022-05-18 08:12:10|2922.5|2916.5|2912.8|2906.8|2922.5|2916.5|2912.5|2906.5|11
1652861540000|2022-05-18 08:12:20|2915.5|2909.5|2918.3|2912.3|2918.3|2912.3|2915.3|2909.3|3
1652861550000|2022-05-18 08:12:30|2917.3|2911.3|2919|2913|2919.3|2913.3|2917.3|2911.3|4
1652861560000|2022-05-18 08:12:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1652861570000|2022-05-18 08:12:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1652861580000|2022-05-18 08:13:00|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1652861590000|2022-05-18 08:13:10|2916.3|2910.3|2914.3|2908.3|2916.3|2910.3|2914.3|2908.3|7
1652861600000|2022-05-18 08:13:20|2913.3|2907.3|2910.5|2904.5|2913.3|2907.3|2910.5|2904.5|11
1652861610000|2022-05-18 08:13:30|2910.3|2904.3|2910|2904|2910.5|2904.5|2910|2904|6
1652861620000|2022-05-18 08:13:40|2909.5|2903.5|2908|2902|2909.5|2903.5|2908|2902|3
1652861640000|2022-05-18 08:14:00|2907.8|2901.8|2909.5|2903.5|2909.5|2903.5|2907.3|2901.3|6
1652861650000|2022-05-18 08:14:10|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|3
1652861680000|2022-05-18 08:14:40|2910|2904|2912|2906|2912|2906|2910|2904|6
1652861690000|2022-05-18 08:14:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1652861700000|2022-05-18 08:15:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1652861710000|2022-05-18 08:15:10|2916.1|2910.1|2918.9|2912.9|2918.9|2912.9|2916.1|2910.1|7
1652861720000|2022-05-18 08:15:20|2918.1|2912.1|2917.1|2911.1|2918.1|2912.1|2917.1|2911.1|2
1652861730000|2022-05-18 08:15:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1652861740000|2022-05-18 08:15:40|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1652861750000|2022-05-18 08:15:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|4
1652861760000|2022-05-18 08:16:00|2916.5|2910.5|2916.1|2910.1|2916.5|2910.5|2915.6|2909.6|4
1652861770000|2022-05-18 08:16:10|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|4
1652861780000|2022-05-18 08:16:20|2916.3|2910.3|2916.3|2910.3|2916.5|2910.5|2916.1|2910.1|5
1652861790000|2022-05-18 08:16:30|2916.1|2910.1|2916.3|2910.3|2916.3|2910.3|2916|2910|5
1652861800000|2022-05-18 08:16:40|2916|2910|2917.3|2911.3|2917.3|2911.3|2916|2910|3
1652861810000|2022-05-18 08:16:50|2917.5|2911.5|2919.6|2913.6|2919.6|2913.6|2917.5|2911.5|5
1652861820000|2022-05-18 08:17:00|2918.3|2912.3|2917.4|2911.4|2918.3|2912.3|2917.4|2911.4|5
1652861830000|2022-05-18 08:17:10|2917.5|2911.5|2916.4|2910.4|2917.5|2911.5|2916.4|2910.4|5
1652861840000|2022-05-18 08:17:20|2916.5|2910.5|2916.1|2910.1|2916.8|2910.8|2916|2910|5
1652861850000|2022-05-18 08:17:30|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1652861860000|2022-05-18 08:17:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1652861870000|2022-05-18 08:17:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1652861880000|2022-05-18 08:18:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|5
1652861890000|2022-05-18 08:18:10|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916|2910|5
1652861910000|2022-05-18 08:18:30|2916.8|2910.8|2917.8|2911.8|2918.5|2912.5|2916.8|2910.8|5
1652861940000|2022-05-18 08:19:00|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.5|2910.5|3
1652861950000|2022-05-18 08:19:10|2916|2910|2915|2909|2916.3|2910.3|2915|2909|6
1652861960000|2022-05-18 08:19:20|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|6
1652861970000|2022-05-18 08:19:30|2915.8|2909.8|2917.8|2911.8|2917.8|2911.8|2915.8|2909.8|3
1652861990000|2022-05-18 08:19:50|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1652862000000|2022-05-18 08:20:00|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917|2911|5
1652862010000|2022-05-18 08:20:10|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1652862030000|2022-05-18 08:20:30|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1652862050000|2022-05-18 08:20:50|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|6
1652862070000|2022-05-18 08:21:10|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1652862080000|2022-05-18 08:21:20|2914|2908|2918.5|2912.5|2918.8|2912.8|2913.8|2907.8|10
1652862090000|2022-05-18 08:21:30|2917.8|2911.8|2915.3|2909.3|2917.8|2911.8|2915.3|2909.3|6
1652862100000|2022-05-18 08:21:40|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1652862110000|2022-05-18 08:21:50|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|7
1652862120000|2022-05-18 08:22:00|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1652862130000|2022-05-18 08:22:10|2914.8|2908.8|2914.8|2908.8|2915|2909|2914.8|2908.8|3
1652862150000|2022-05-18 08:22:30|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|2
1652862160000|2022-05-18 08:22:40|2914.3|2908.3|2911.3|2905.3|2914.3|2908.3|2911.3|2905.3|7
1652862170000|2022-05-18 08:22:50|2911.5|2905.5|2915.8|2909.8|2915.8|2909.8|2911.5|2905.5|7
1652862180000|2022-05-18 08:23:00|2915.5|2909.5|2912|2906|2915.5|2909.5|2912|2906|10
1652862200000|2022-05-18 08:23:20|2912.5|2906.5|2911.3|2905.3|2912.5|2906.5|2911.3|2905.3|5
1652862210000|2022-05-18 08:23:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1652862220000|2022-05-18 08:23:40|2910.5|2904.5|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|5
1652862230000|2022-05-18 08:23:50|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1652862240000|2022-05-18 08:24:00|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1652862250000|2022-05-18 08:24:10|2908.8|2902.8|2912.8|2906.8|2912.8|2906.8|2908.8|2902.8|7
1652862260000|2022-05-18 08:24:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1652862270000|2022-05-18 08:24:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1652862280000|2022-05-18 08:24:40|2911.3|2905.3|2911.8|2905.8|2911.8|2905.8|2910|2904|8
1652862290000|2022-05-18 08:24:50|2912|2906|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|4
1652862310000|2022-05-18 08:25:10|2912|2906|2912|2906|2912|2906|2911.8|2905.8|3
1652862330000|2022-05-18 08:25:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1652862340000|2022-05-18 08:25:40|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|3
1652862350000|2022-05-18 08:25:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1652862360000|2022-05-18 08:26:00|2911|2905|2909.8|2903.8|2911|2905|2909.8|2903.8|2
1652862370000|2022-05-18 08:26:10|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1652862380000|2022-05-18 08:26:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|3
1652862390000|2022-05-18 08:26:30|2909|2903|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|6
1652862400000|2022-05-18 08:26:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1652862420000|2022-05-18 08:27:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1652862460000|2022-05-18 08:27:40|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1652862480000|2022-05-18 08:28:00|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1652862520000|2022-05-18 08:28:40|2908.8|2902.8|2912.5|2906.5|2912.5|2906.5|2908.8|2902.8|4
1652862530000|2022-05-18 08:28:50|2912.8|2906.8|2911|2905|2912.8|2906.8|2911|2905|6
1652862540000|2022-05-18 08:29:00|2910.5|2904.5|2907.8|2901.8|2910.5|2904.5|2907.8|2901.8|5
1652862550000|2022-05-18 08:29:10|2907.3|2901.3|2908.5|2902.5|2908.5|2902.5|2906.3|2900.3|5
1652862570000|2022-05-18 08:29:30|2908.3|2902.3|2909.5|2903.5|2909.5|2903.5|2908|2902|5
1652862580000|2022-05-18 08:29:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1652862600000|2022-05-18 08:30:00|2909.5|2903.5|2908|2902|2909.5|2903.5|2908|2902|5
1652862610000|2022-05-18 08:30:10|2907.8|2901.8|2909.8|2903.8|2909.8|2903.8|2907|2901|6
1652862620000|2022-05-18 08:30:20|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1652862630000|2022-05-18 08:30:30|2909|2903|2909.3|2903.3|2909.5|2903.5|2909|2903|3
1652862640000|2022-05-18 08:30:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1652862660000|2022-05-18 08:31:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2908.5|2902.5|7
1652862680000|2022-05-18 08:31:20|2909.5|2903.5|2908.3|2902.3|2909.5|2903.5|2908.3|2902.3|6
1652862690000|2022-05-18 08:31:30|2908.5|2902.5|2910|2904|2910|2904|2908.5|2902.5|5
1652862710000|2022-05-18 08:31:50|2910.3|2904.3|2912.3|2906.3|2912.3|2906.3|2910.3|2904.3|5
1652862730000|2022-05-18 08:32:10|2912|2906|2909.8|2903.8|2912|2906|2909.8|2903.8|7
1652862740000|2022-05-18 08:32:20|2910.3|2904.3|2909.8|2903.8|2910.5|2904.5|2909.5|2903.5|4
1652862750000|2022-05-18 08:32:30|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|3
1652862760000|2022-05-18 08:32:40|2909|2903|2909.3|2903.3|2909.5|2903.5|2909|2903|3
1652862770000|2022-05-18 08:32:50|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1652862780000|2022-05-18 08:33:00|2908.5|2902.5|2910.3|2904.3|2910.3|2904.3|2908.5|2902.5|3
1652862800000|2022-05-18 08:33:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1652862810000|2022-05-18 08:33:30|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1652862820000|2022-05-18 08:33:40|2909.5|2903.5|2911.5|2905.5|2912.3|2906.3|2909.5|2903.5|4
1652862830000|2022-05-18 08:33:50|2911.3|2905.3|2909.8|2903.8|2911.3|2905.3|2909.8|2903.8|6
1652862840000|2022-05-18 08:34:00|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1652862860000|2022-05-18 08:34:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1652862880000|2022-05-18 08:34:40|2910.1|2904.1|2911.5|2905.5|2911.8|2905.8|2910.1|2904.1|5
1652862890000|2022-05-18 08:34:50|2911.4|2905.4|2912|2906|2912|2906|2911.4|2905.4|2
1652862900000|2022-05-18 08:35:00|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2911.8|2905.8|2
1652862910000|2022-05-18 08:35:10|2912.3|2906.3|2913.1|2907.1|2913.1|2907.1|2911|2905|6
1652862920000|2022-05-18 08:35:20|2913.3|2907.3|2912.9|2906.9|2913.3|2907.3|2912.9|2906.9|4
1652862930000|2022-05-18 08:35:30|2912.6|2906.6|2915.4|2909.4|2915.4|2909.4|2910.5|2904.5|8
1652862940000|2022-05-18 08:35:40|2915.5|2909.5|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|3
1652862950000|2022-05-18 08:35:50|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1652862960000|2022-05-18 08:36:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1652862970000|2022-05-18 08:36:10|2915.8|2909.8|2913.5|2907.5|2915.8|2909.8|2913.5|2907.5|7
1652862980000|2022-05-18 08:36:20|2913.8|2907.8|2912.3|2906.3|2913.8|2907.8|2912.3|2906.3|5
1652862990000|2022-05-18 08:36:30|2911.8|2905.8|2910|2904|2912|2906|2910|2904|9
1652863000000|2022-05-18 08:36:40|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|3
1652863010000|2022-05-18 08:36:50|2910.5|2904.5|2914.3|2908.3|2914.5|2908.5|2910.5|2904.5|10
1652863020000|2022-05-18 08:37:00|2913.8|2907.8|2911.5|2905.5|2913.8|2907.8|2911.5|2905.5|8
1652863030000|2022-05-18 08:37:10|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911|2905|6
1652863040000|2022-05-18 08:37:20|2911.8|2905.8|2912|2906|2912|2906|2911.5|2905.5|4
1652863050000|2022-05-18 08:37:30|2911.5|2905.5|2912|2906|2912|2906|2911.5|2905.5|2
1652863060000|2022-05-18 08:37:40|2912.3|2906.3|2911.8|2905.8|2912.5|2906.5|2911.5|2905.5|7
1652863070000|2022-05-18 08:37:50|2912|2906|2910.8|2904.8|2912|2906|2910|2904|13
1652863080000|2022-05-18 08:38:00|2910.5|2904.5|2909|2903|2910.5|2904.5|2909|2903|16
1652863090000|2022-05-18 08:38:10|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1652863100000|2022-05-18 08:38:20|2909.3|2903.3|2910.8|2904.8|2911|2905|2909.3|2903.3|12
1652863110000|2022-05-18 08:38:30|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|2
1652863120000|2022-05-18 08:38:40|2910.3|2904.3|2909.3|2903.3|2910.3|2904.3|2909.3|2903.3|4
1652863130000|2022-05-18 08:38:50|2909|2903|2908|2902|2909.3|2903.3|2908|2902|11
1652863140000|2022-05-18 08:39:00|2907.3|2901.3|2907|2901|2908.3|2902.3|2907|2901|9
1652863150000|2022-05-18 08:39:10|2906.5|2900.5|2904.3|2898.3|2906.5|2900.5|2904.3|2898.3|9
1652863160000|2022-05-18 08:39:20|2904|2898|2904|2898|2904|2898|2904|2898|1
1652863170000|2022-05-18 08:39:30|2904.3|2898.3|2902.5|2896.5|2904.3|2898.3|2902.5|2896.5|7
1652863180000|2022-05-18 08:39:40|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|3
1652863190000|2022-05-18 08:39:50|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901|2895|5
1652863200000|2022-05-18 08:40:00|2901.5|2895.5|2903.3|2897.3|2904.3|2898.3|2901.5|2895.5|8
1652863210000|2022-05-18 08:40:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1652863220000|2022-05-18 08:40:20|2902.5|2896.5|2902|2896|2903|2897|2902|2896|4
1652863230000|2022-05-18 08:40:30|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|3
1652863240000|2022-05-18 08:40:40|2900|2894|2901|2895|2902|2896|2899.5|2893.5|7
1652863260000|2022-05-18 08:41:00|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|3
1652863270000|2022-05-18 08:41:10|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1652863280000|2022-05-18 08:41:20|2903|2897|2903.3|2897.3|2903.5|2897.5|2903|2897|3
1652863290000|2022-05-18 08:41:30|2903|2897|2901.8|2895.8|2903|2897|2901.8|2895.8|6
1652863300000|2022-05-18 08:41:40|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|2
1652863310000|2022-05-18 08:41:50|2901|2895|2901.3|2895.3|2901.5|2895.5|2901|2895|7
1652863320000|2022-05-18 08:42:00|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1652863330000|2022-05-18 08:42:10|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|3
1652863340000|2022-05-18 08:42:20|2899.5|2893.5|2900.3|2894.3|2900.3|2894.3|2898.8|2892.8|7
1652863350000|2022-05-18 08:42:30|2900|2894|2900|2894|2900.5|2894.5|2900|2894|3
1652863360000|2022-05-18 08:42:40|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1652863370000|2022-05-18 08:42:50|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|4
1652863380000|2022-05-18 08:43:00|2899.5|2893.5|2898.8|2892.8|2899.5|2893.5|2898.3|2892.3|5
1652863390000|2022-05-18 08:43:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1652863400000|2022-05-18 08:43:20|2899.5|2893.5|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|3
1652863410000|2022-05-18 08:43:30|2899.8|2893.8|2900|2894|2900.3|2894.3|2899.8|2893.8|3
1652863430000|2022-05-18 08:43:50|2899.8|2893.8|2898.8|2892.8|2899.8|2893.8|2898.8|2892.8|5
1652863440000|2022-05-18 08:44:00|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2897.8|2891.8|6
1652863450000|2022-05-18 08:44:10|2897.8|2891.8|2899|2893|2900|2894|2896.5|2890.5|12
1652863470000|2022-05-18 08:44:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1652863510000|2022-05-18 08:45:10|2898.5|2892.5|2899|2893|2899.3|2893.3|2897.8|2891.8|9
1652863520000|2022-05-18 08:45:20|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1652863540000|2022-05-18 08:45:40|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|5
1652863550000|2022-05-18 08:45:50|2899.5|2893.5|2901.5|2895.5|2902|2896|2899.5|2893.5|5
1652863560000|2022-05-18 08:46:00|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|6
1652863570000|2022-05-18 08:46:10|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1652863580000|2022-05-18 08:46:20|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1652863590000|2022-05-18 08:46:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1652863600000|2022-05-18 08:46:40|2901|2895|2901|2895|2901.3|2895.3|2901|2895|3
1652863610000|2022-05-18 08:46:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1652863620000|2022-05-18 08:47:00|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1652863640000|2022-05-18 08:47:20|2900.5|2894.5|2900.8|2894.8|2901|2895|2900.5|2894.5|3
1652863650000|2022-05-18 08:47:30|2900.3|2894.3|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|3
1652863660000|2022-05-18 08:47:40|2899.8|2893.8|2899|2893|2899.8|2893.8|2898.5|2892.5|6
1652863670000|2022-05-18 08:47:50|2899.3|2893.3|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|2
1652863680000|2022-05-18 08:48:00|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1652863690000|2022-05-18 08:48:10|2900|2894|2899.5|2893.5|2900|2894|2899.5|2893.5|2
1652863710000|2022-05-18 08:48:30|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1652863730000|2022-05-18 08:48:50|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1652863740000|2022-05-18 08:49:00|2899|2893|2901.3|2895.3|2901.5|2895.5|2899|2893|5
1652863750000|2022-05-18 08:49:10|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1652863760000|2022-05-18 08:49:20|2901|2895|2900|2894|2901.8|2895.8|2900|2894|8
1652863770000|2022-05-18 08:49:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|8
1652863780000|2022-05-18 08:49:40|2901.3|2895.3|2901|2895|2901.3|2895.3|2900.5|2894.5|6
1652863790000|2022-05-18 08:49:50|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1652863800000|2022-05-18 08:50:00|2901.8|2895.8|2904.8|2898.8|2905.5|2899.5|2901.8|2895.8|12
1652863810000|2022-05-18 08:50:10|2906|2900|2906|2900|2906|2900|2906|2900|1
1652863820000|2022-05-18 08:50:20|2906.3|2900.3|2907.3|2901.3|2907.3|2901.3|2906.3|2900.3|3
1652863830000|2022-05-18 08:50:30|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|2
1652863840000|2022-05-18 08:50:40|2907.5|2901.5|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|4
1652863850000|2022-05-18 08:50:50|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1652863860000|2022-05-18 08:51:00|2906.5|2900.5|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|3
1652863880000|2022-05-18 08:51:20|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1652863890000|2022-05-18 08:51:30|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2903.5|2897.5|3
1652863920000|2022-05-18 08:52:00|2904.8|2898.8|2907|2901|2907|2901|2904.8|2898.8|6
1652863930000|2022-05-18 08:52:10|2906.8|2900.8|2908.5|2902.5|2908.5|2902.5|2906.8|2900.8|5
1652863940000|2022-05-18 08:52:20|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|4
1652863950000|2022-05-18 08:52:30|2908.8|2902.8|2910.5|2904.5|2910.5|2904.5|2908.8|2902.8|5
1652863970000|2022-05-18 08:52:50|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|4
1652864000000|2022-05-18 08:53:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1652864010000|2022-05-18 08:53:30|2910|2904|2910|2904|2910|2904|2910|2904|1
1652864020000|2022-05-18 08:53:40|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|2
1652864030000|2022-05-18 08:53:50|2909|2903|2907.5|2901.5|2909|2903|2907.5|2901.5|3
1652864040000|2022-05-18 08:54:00|2907.3|2901.3|2908.3|2902.3|2908.3|2902.3|2906.5|2900.5|4
1652864050000|2022-05-18 08:54:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1652864060000|2022-05-18 08:54:20|2908.3|2902.3|2907|2901|2908.3|2902.3|2907|2901|4
1652864070000|2022-05-18 08:54:30|2906.8|2900.8|2907.5|2901.5|2907.5|2901.5|2906.8|2900.8|2
1652864080000|2022-05-18 08:54:40|2907.8|2901.8|2908.5|2902.5|2908.5|2902.5|2907.8|2901.8|3
1652864090000|2022-05-18 08:54:50|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1652864100000|2022-05-18 08:55:00|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1652864110000|2022-05-18 08:55:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1652864120000|2022-05-18 08:55:20|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|3
1652864140000|2022-05-18 08:55:40|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|2
1652864150000|2022-05-18 08:55:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909|2903|3
1652864160000|2022-05-18 08:56:00|2909|2903|2910.5|2904.5|2910.5|2904.5|2909|2903|8
1652864170000|2022-05-18 08:56:10|2911|2905|2910.5|2904.5|2911.8|2905.8|2910.5|2904.5|5
1652864180000|2022-05-18 08:56:20|2910|2904|2909.5|2903.5|2910|2904|2909.5|2903.5|2
1652864190000|2022-05-18 08:56:30|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|4
1652864200000|2022-05-18 08:56:40|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1652864210000|2022-05-18 08:56:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1652864220000|2022-05-18 08:57:00|2911|2905|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|4
1652864230000|2022-05-18 08:57:10|2910.5|2904.5|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|7
1652864240000|2022-05-18 08:57:20|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1652864250000|2022-05-18 08:57:30|2909|2903|2911|2905|2911|2905|2909|2903|4
1652864260000|2022-05-18 08:57:40|2911.3|2905.3|2911.3|2905.3|2911.5|2905.5|2911|2905|4
1652864270000|2022-05-18 08:57:50|2912|2906|2913.5|2907.5|2913.5|2907.5|2912|2906|4
1652864280000|2022-05-18 08:58:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|4
1652864290000|2022-05-18 08:58:10|2912.3|2906.3|2910|2904|2912.3|2906.3|2910|2904|4
1652864300000|2022-05-18 08:58:20|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1652864310000|2022-05-18 08:58:30|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|3
1652864330000|2022-05-18 08:58:50|2909|2903|2909.5|2903.5|2909.5|2903.5|2909|2903|2
1652864340000|2022-05-18 08:59:00|2909.3|2903.3|2910.3|2904.3|2910.3|2904.3|2909.3|2903.3|6
1652864350000|2022-05-18 08:59:10|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|2
1652864360000|2022-05-18 08:59:20|2910|2904|2910.8|2904.8|2910.8|2904.8|2910|2904|2
1652864370000|2022-05-18 08:59:30|2910.5|2904.5|2911|2905|2911|2905|2909.5|2903.5|6
1652864380000|2022-05-18 08:59:40|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|4
1652864390000|2022-05-18 08:59:50|2910.5|2904.5|2911.5|2905.5|2911.5|2905.5|2910.5|2904.5|2
1652864400000|2022-05-18 09:00:00|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2909.5|2903.5|6
1652864410000|2022-05-18 09:00:10|2911.3|2905.3|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|10
1652864420000|2022-05-18 09:00:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1652864430000|2022-05-18 09:00:30|2911|2905|2911|2905|2911|2905|2910.8|2904.8|3
1652864440000|2022-05-18 09:00:40|2911.3|2905.3|2912.5|2906.5|2913|2907|2911.3|2905.3|7
1652864460000|2022-05-18 09:01:00|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1652864470000|2022-05-18 09:01:10|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1652864480000|2022-05-18 09:01:20|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|2
1652864500000|2022-05-18 09:01:40|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|3
1652864510000|2022-05-18 09:01:50|2912.5|2906.5|2913|2907|2913|2907|2912.5|2906.5|2
1652864520000|2022-05-18 09:02:00|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|2
1652864530000|2022-05-18 09:02:10|2913|2907|2912.3|2906.3|2913|2907|2912|2906|4
1652864540000|2022-05-18 09:02:20|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1652864550000|2022-05-18 09:02:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1652864560000|2022-05-18 09:02:40|2912|2906|2911.5|2905.5|2912|2906|2911.5|2905.5|2
1652864570000|2022-05-18 09:02:50|2912.3|2906.3|2912.5|2906.5|2912.8|2906.8|2912|2906|5
1652864580000|2022-05-18 09:03:00|2912.8|2906.8|2913.5|2907.5|2913.5|2907.5|2912.8|2906.8|4
1652864590000|2022-05-18 09:03:10|2913.8|2907.8|2915.3|2909.3|2915.3|2909.3|2913.8|2907.8|7
1652864600000|2022-05-18 09:03:20|2915|2909|2915|2909|2915|2909|2915|2909|1
1652864620000|2022-05-18 09:03:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1652864630000|2022-05-18 09:03:50|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|6
1652864640000|2022-05-18 09:04:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1652864680000|2022-05-18 09:04:40|2915.3|2909.3|2916.8|2910.8|2916.8|2910.8|2915.3|2909.3|4
1652864690000|2022-05-18 09:04:50|2917.5|2911.5|2916.8|2910.8|2917.8|2911.8|2916.3|2910.3|9
1652864700000|2022-05-18 09:05:00|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|5
1652864730000|2022-05-18 09:05:30|2918.3|2912.3|2918.5|2912.5|2919|2913|2918.3|2912.3|3
1652864740000|2022-05-18 09:05:40|2918.3|2912.3|2919|2913|2919.5|2913.5|2918.3|2912.3|10
1652864750000|2022-05-18 09:05:50|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|5
1652864760000|2022-05-18 09:06:00|2919.5|2913.5|2920.8|2914.8|2921|2915|2919.5|2913.5|7
1652864770000|2022-05-18 09:06:10|2920.5|2914.5|2920.3|2914.3|2921|2915|2920.3|2914.3|4
1652864780000|2022-05-18 09:06:20|2919.8|2913.8|2918.5|2912.5|2919.8|2913.8|2918.5|2912.5|4
1652864790000|2022-05-18 09:06:30|2918.8|2912.8|2919.3|2913.3|2919.5|2913.5|2918.5|2912.5|7
1652864800000|2022-05-18 09:06:40|2920|2914|2920.3|2914.3|2920.5|2914.5|2920|2914|3
1652864810000|2022-05-18 09:06:50|2921|2915|2922|2916|2922|2916|2921|2915|2
1652864820000|2022-05-18 09:07:00|2921.8|2915.8|2925.3|2919.3|2926|2920|2921.8|2915.8|6
1652864830000|2022-05-18 09:07:10|2925|2919|2924.5|2918.5|2925.3|2919.3|2924.3|2918.3|9
1652864840000|2022-05-18 09:07:20|2923.8|2917.8|2924.8|2918.8|2924.8|2918.8|2923.8|2917.8|4
1652864850000|2022-05-18 09:07:30|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|3
1652864860000|2022-05-18 09:07:40|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2923.3|2917.3|12
1652864870000|2022-05-18 09:07:50|2924.8|2918.8|2925|2919|2925.5|2919.5|2924.8|2918.8|6
1652864880000|2022-05-18 09:08:00|2925.3|2919.3|2926.3|2920.3|2926.3|2920.3|2925.3|2919.3|7
1652864890000|2022-05-18 09:08:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1652864900000|2022-05-18 09:08:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1652864920000|2022-05-18 09:08:40|2926|2920|2930.3|2924.3|2930.3|2924.3|2926|2920|7
1652864930000|2022-05-18 09:08:50|2930.8|2924.8|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|5
1652864940000|2022-05-18 09:09:00|2930.5|2924.5|2930.3|2924.3|2930.8|2924.8|2930|2924|4
1652864950000|2022-05-18 09:09:10|2930|2924|2929.3|2923.3|2930|2924|2929|2923|3
1652864960000|2022-05-18 09:09:20|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1652864970000|2022-05-18 09:09:30|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|7
1652864980000|2022-05-18 09:09:40|2930|2924|2927|2921|2930|2924|2927|2921|7
1652864990000|2022-05-18 09:09:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1652865000000|2022-05-18 09:10:00|2925.5|2919.5|2922.5|2916.5|2925.5|2919.5|2922.3|2916.3|6
1652865010000|2022-05-18 09:10:10|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1652865020000|2022-05-18 09:10:20|2922.3|2916.3|2924.5|2918.5|2924.5|2918.5|2922.3|2916.3|3
1652865030000|2022-05-18 09:10:30|2925|2919|2923.8|2917.8|2925.3|2919.3|2923.8|2917.8|7
1652865040000|2022-05-18 09:10:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1652865050000|2022-05-18 09:10:50|2922.5|2916.5|2920.5|2914.5|2922.5|2916.5|2920.5|2914.5|4
1652865060000|2022-05-18 09:11:00|2920.3|2914.3|2921.5|2915.5|2921.5|2915.5|2920.3|2914.3|6
1652865070000|2022-05-18 09:11:10|2922.3|2916.3|2924.8|2918.8|2924.8|2918.8|2922.3|2916.3|7
1652865080000|2022-05-18 09:11:20|2924.5|2918.5|2927.5|2921.5|2928.3|2922.3|2924.5|2918.5|8
1652865090000|2022-05-18 09:11:30|2927|2921|2927|2921|2927.3|2921.3|2926.3|2920.3|9
1652865100000|2022-05-18 09:11:40|2927.3|2921.3|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|4
1652865130000|2022-05-18 09:12:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1652865140000|2022-05-18 09:12:20|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1652865160000|2022-05-18 09:12:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1652865170000|2022-05-18 09:12:50|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|6
1652865180000|2022-05-18 09:13:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|3
1652865200000|2022-05-18 09:13:20|2926.8|2920.8|2925.3|2919.3|2926.8|2920.8|2925.3|2919.3|4
1652865210000|2022-05-18 09:13:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1652865220000|2022-05-18 09:13:40|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1652865230000|2022-05-18 09:13:50|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1652865240000|2022-05-18 09:14:00|2925.5|2919.5|2927|2921|2927.3|2921.3|2925.5|2919.5|3
1652865250000|2022-05-18 09:14:10|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|4
1652865270000|2022-05-18 09:14:30|2926.3|2920.3|2925.3|2919.3|2926.3|2920.3|2925.3|2919.3|3
1652865280000|2022-05-18 09:14:40|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|3
1652865290000|2022-05-18 09:14:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924|2918|3
1652865300000|2022-05-18 09:15:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1652865310000|2022-05-18 09:15:10|2924.8|2918.8|2927|2921|2927|2921|2924.8|2918.8|5
1652865320000|2022-05-18 09:15:20|2927.3|2921.3|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|4
1652865340000|2022-05-18 09:15:40|2927.8|2921.8|2925.5|2919.5|2927.8|2921.8|2925.5|2919.5|4
1652865350000|2022-05-18 09:15:50|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|3
1652865360000|2022-05-18 09:16:00|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1652865370000|2022-05-18 09:16:10|2924.8|2918.8|2925|2919|2925.3|2919.3|2924.8|2918.8|3
1652865380000|2022-05-18 09:16:20|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1652865390000|2022-05-18 09:16:30|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1652865400000|2022-05-18 09:16:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1652865410000|2022-05-18 09:16:50|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|2
1652865420000|2022-05-18 09:17:00|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1652865430000|2022-05-18 09:17:10|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|4
1652865440000|2022-05-18 09:17:20|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|2
1652865470000|2022-05-18 09:17:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1652865480000|2022-05-18 09:18:00|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|2
1652865490000|2022-05-18 09:18:10|2923.8|2917.8|2922|2916|2923.8|2917.8|2922|2916|7
1652865500000|2022-05-18 09:18:20|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1652865520000|2022-05-18 09:18:40|2922|2916|2923.5|2917.5|2923.5|2917.5|2922|2916|4
1652865530000|2022-05-18 09:18:50|2923.3|2917.3|2923|2917|2923.8|2917.8|2923|2917|3
1652865540000|2022-05-18 09:19:00|2922.5|2916.5|2921.3|2915.3|2922.5|2916.5|2921.3|2915.3|4
1652865550000|2022-05-18 09:19:10|2920.8|2914.8|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|4
1652865560000|2022-05-18 09:19:20|2921.3|2915.3|2922|2916|2922|2916|2921.3|2915.3|4
1652865570000|2022-05-18 09:19:30|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|2
1652865580000|2022-05-18 09:19:40|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|3
1652865600000|2022-05-18 09:20:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1652865620000|2022-05-18 09:20:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1652865630000|2022-05-18 09:20:30|2921.8|2915.8|2922.5|2916.5|2922.5|2916.5|2921.8|2915.8|4
1652865650000|2022-05-18 09:20:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1652865660000|2022-05-18 09:21:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1652865670000|2022-05-18 09:21:10|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1652865700000|2022-05-18 09:21:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1652865710000|2022-05-18 09:21:50|2921.8|2915.8|2920.8|2914.8|2922.5|2916.5|2920.8|2914.8|5
1652865720000|2022-05-18 09:22:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1652865730000|2022-05-18 09:22:10|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1652865740000|2022-05-18 09:22:20|2920.3|2914.3|2919.3|2913.3|2920.3|2914.3|2919.3|2913.3|3
1652865760000|2022-05-18 09:22:40|2919.5|2913.5|2918|2912|2920|2914|2918|2912|5
1652865770000|2022-05-18 09:22:50|2917.8|2911.8|2917|2911|2917.8|2911.8|2917|2911|3
1652865780000|2022-05-18 09:23:00|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1652865790000|2022-05-18 09:23:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1652865800000|2022-05-18 09:23:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1652865810000|2022-05-18 09:23:30|2916.5|2910.5|2918.5|2912.5|2918.5|2912.5|2916.5|2910.5|3
1652865820000|2022-05-18 09:23:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1652865840000|2022-05-18 09:24:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1652865850000|2022-05-18 09:24:10|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|3
1652865860000|2022-05-18 09:24:20|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1652865880000|2022-05-18 09:24:40|2918.5|2912.5|2919.3|2913.3|2919.3|2913.3|2918.5|2912.5|3
1652865890000|2022-05-18 09:24:50|2919|2913|2918.3|2912.3|2919|2913|2917.5|2911.5|7
1652865900000|2022-05-18 09:25:00|2918|2912|2917.8|2911.8|2918|2912|2917.5|2911.5|3
1652865910000|2022-05-18 09:25:10|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1652865920000|2022-05-18 09:25:20|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1652865930000|2022-05-18 09:25:30|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1652865940000|2022-05-18 09:25:40|2917.3|2911.3|2919|2913|2919|2913|2917.3|2911.3|6
1652865950000|2022-05-18 09:25:50|2918.8|2912.8|2918.8|2912.8|2919|2913|2918.8|2912.8|3
1652865960000|2022-05-18 09:26:00|2918|2912|2917.8|2911.8|2918|2912|2917.5|2911.5|3
1652865970000|2022-05-18 09:26:10|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1652865990000|2022-05-18 09:26:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1652866000000|2022-05-18 09:26:40|2918.3|2912.3|2918.5|2912.5|2919.3|2913.3|2918.3|2912.3|7
1652866050000|2022-05-18 09:27:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1652866060000|2022-05-18 09:27:40|2918.3|2912.3|2916.8|2910.8|2918.3|2912.3|2916.8|2910.8|6
1652866070000|2022-05-18 09:27:50|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1652866080000|2022-05-18 09:28:00|2916|2910|2915.3|2909.3|2916|2910|2915.3|2909.3|2
1652866110000|2022-05-18 09:28:30|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1652866120000|2022-05-18 09:28:40|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|2
1652866130000|2022-05-18 09:28:50|2915.8|2909.8|2915.5|2909.5|2916|2910|2915.5|2909.5|4
1652866140000|2022-05-18 09:29:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1652866150000|2022-05-18 09:29:10|2915.5|2909.5|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|3
1652866160000|2022-05-18 09:29:20|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1652866170000|2022-05-18 09:29:30|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915|2909|4
1652866190000|2022-05-18 09:29:50|2916|2910|2916.3|2910.3|2916.5|2910.5|2915.8|2909.8|6
1652866200000|2022-05-18 09:30:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1652866210000|2022-05-18 09:30:10|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1652866230000|2022-05-18 09:30:30|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1652866240000|2022-05-18 09:30:40|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|2
1652866290000|2022-05-18 09:31:30|2916|2910|2916|2910|2916.3|2910.3|2916|2910|3
1652866350000|2022-05-18 09:32:30|2915.8|2909.8|2915|2909|2915.8|2909.8|2914.8|2908.8|4
1652866360000|2022-05-18 09:32:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1652866370000|2022-05-18 09:32:50|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|3
1652866400000|2022-05-18 09:33:20|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1652866430000|2022-05-18 09:33:50|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1652866460000|2022-05-18 09:34:20|2914.5|2908.5|2911|2905|2914.5|2908.5|2911|2905|8
1652866470000|2022-05-18 09:34:30|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|2
1652866480000|2022-05-18 09:34:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1652866490000|2022-05-18 09:34:50|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1652866500000|2022-05-18 09:35:00|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1652866520000|2022-05-18 09:35:20|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1652866540000|2022-05-18 09:35:40|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1652866560000|2022-05-18 09:36:00|2911.5|2905.5|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|4
1652866570000|2022-05-18 09:36:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1652866580000|2022-05-18 09:36:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1652866620000|2022-05-18 09:37:00|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1652866630000|2022-05-18 09:37:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1652866640000|2022-05-18 09:37:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1652866650000|2022-05-18 09:37:30|2910.8|2904.8|2910|2904|2910.8|2904.8|2909.8|2903.8|4
1652866670000|2022-05-18 09:37:50|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|2
1652866680000|2022-05-18 09:38:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1652866690000|2022-05-18 09:38:10|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1652866750000|2022-05-18 09:39:10|2909.8|2903.8|2908|2902|2909.8|2903.8|2908|2902|2
1652866790000|2022-05-18 09:39:50|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1652866800000|2022-05-18 09:40:00|2908|2902|2906.8|2900.8|2908|2902|2906.8|2900.8|3
1652866810000|2022-05-18 09:40:10|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|2
1652866830000|2022-05-18 09:40:30|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2904.8|2898.8|6
1652866860000|2022-05-18 09:41:00|2905.8|2899.8|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|5
1652866870000|2022-05-18 09:41:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1652866900000|2022-05-18 09:41:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1652866920000|2022-05-18 09:42:00|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1652866930000|2022-05-18 09:42:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1652866940000|2022-05-18 09:42:20|2907.5|2901.5|2908.8|2902.8|2909.3|2903.3|2907.5|2901.5|4
1652866970000|2022-05-18 09:42:50|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|2
1652866980000|2022-05-18 09:43:00|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1652866990000|2022-05-18 09:43:10|2907.8|2901.8|2907.8|2901.8|2908|2902|2907.8|2901.8|3
1652867000000|2022-05-18 09:43:20|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|2
1652867010000|2022-05-18 09:43:30|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|2
1652867020000|2022-05-18 09:43:40|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1652867030000|2022-05-18 09:43:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1652867040000|2022-05-18 09:44:00|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|4
1652867050000|2022-05-18 09:44:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1652867060000|2022-05-18 09:44:20|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1652867080000|2022-05-18 09:44:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1652867090000|2022-05-18 09:44:50|2908.5|2902.5|2909.8|2903.8|2909.8|2903.8|2908.3|2902.3|4
1652867100000|2022-05-18 09:45:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1652867120000|2022-05-18 09:45:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1652867140000|2022-05-18 09:45:40|2910.5|2904.5|2911|2905|2911.3|2905.3|2910.5|2904.5|3
1652867150000|2022-05-18 09:45:50|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1652867180000|2022-05-18 09:46:20|2911|2905|2912|2906|2912|2906|2911|2905|4
1652867210000|2022-05-18 09:46:50|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|4
1652867220000|2022-05-18 09:47:00|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1652867230000|2022-05-18 09:47:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1652867240000|2022-05-18 09:47:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1652867250000|2022-05-18 09:47:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1652867320000|2022-05-18 09:48:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1652867330000|2022-05-18 09:48:50|2911|2905|2911.8|2905.8|2911.8|2905.8|2911|2905|2
1652867340000|2022-05-18 09:49:00|2912|2906|2912|2906|2912|2906|2912|2906|1
1652867370000|2022-05-18 09:49:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1652867380000|2022-05-18 09:49:40|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|4
1652867390000|2022-05-18 09:49:50|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1652867400000|2022-05-18 09:50:00|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1652867420000|2022-05-18 09:50:20|2912.5|2906.5|2911.5|2905.5|2912.8|2906.8|2911.5|2905.5|4
1652867430000|2022-05-18 09:50:30|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|3
1652867480000|2022-05-18 09:51:20|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1652867530000|2022-05-18 09:52:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1652867630000|2022-05-18 09:53:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1652867710000|2022-05-18 09:55:10|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1652867720000|2022-05-18 09:55:20|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1652867730000|2022-05-18 09:55:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1652867910000|2022-05-18 09:58:30|2912.3|2906.3|2913.5|2907.5|2913.8|2907.8|2912.3|2906.3|6
1652867960000|2022-05-18 09:59:20|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1652867970000|2022-05-18 09:59:30|2913.8|2907.8|2915.8|2909.8|2915.8|2909.8|2913.8|2907.8|5
1652867980000|2022-05-18 09:59:40|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915|2909|4
1652868000000|2022-05-18 10:00:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1652868010000|2022-05-18 10:00:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1652868030000|2022-05-18 10:00:30|2916|2910|2916|2910|2916.3|2910.3|2916|2910|3
1652868040000|2022-05-18 10:00:40|2916.3|2910.3|2917.5|2911.5|2917.5|2911.5|2916.3|2910.3|6
1652868050000|2022-05-18 10:00:50|2917.8|2911.8|2916.5|2910.5|2918|2912|2916.5|2910.5|4
1652868060000|2022-05-18 10:01:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1652868070000|2022-05-18 10:01:10|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1652868080000|2022-05-18 10:01:20|2916|2910|2915.8|2909.8|2916|2910|2914.8|2908.8|4
1652868090000|2022-05-18 10:01:30|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1652868100000|2022-05-18 10:01:40|2916|2910|2916.5|2910.5|2916.8|2910.8|2916|2910|5
1652868110000|2022-05-18 10:01:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1652868120000|2022-05-18 10:02:00|2916.5|2910.5|2917.8|2911.8|2917.8|2911.8|2916.5|2910.5|4
1652868130000|2022-05-18 10:02:10|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|2
1652868150000|2022-05-18 10:02:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1652868160000|2022-05-18 10:02:40|2916.3|2910.3|2914.5|2908.5|2916.3|2910.3|2914.3|2908.3|7
1652868170000|2022-05-18 10:02:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1652868180000|2022-05-18 10:03:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1652868190000|2022-05-18 10:03:10|2914.3|2908.3|2913.3|2907.3|2914.3|2908.3|2913.3|2907.3|2
1652868200000|2022-05-18 10:03:20|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1652868210000|2022-05-18 10:03:30|2913|2907|2913.3|2907.3|2913.5|2907.5|2913|2907|4
1652868220000|2022-05-18 10:03:40|2913.8|2907.8|2912.8|2906.8|2913.8|2907.8|2912.8|2906.8|3
1652868230000|2022-05-18 10:03:50|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|4
1652868240000|2022-05-18 10:04:00|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|2
1652868250000|2022-05-18 10:04:10|2913|2907|2913|2907|2913|2907|2913|2907|1
1652868260000|2022-05-18 10:04:20|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|2
1652868280000|2022-05-18 10:04:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1652868290000|2022-05-18 10:04:50|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|2
1652868300000|2022-05-18 10:05:00|2915.5|2909.5|2914.5|2908.5|2915.5|2909.5|2914.5|2908.5|2
1652868320000|2022-05-18 10:05:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1652868330000|2022-05-18 10:05:30|2914|2908|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|6
1652868340000|2022-05-18 10:05:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1652868360000|2022-05-18 10:06:00|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|3
1652868370000|2022-05-18 10:06:10|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1652868380000|2022-05-18 10:06:20|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|2
1652868390000|2022-05-18 10:06:30|2916.3|2910.3|2914|2908|2916.3|2910.3|2914|2908|3
1652868400000|2022-05-18 10:06:40|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1652868420000|2022-05-18 10:07:00|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1652868440000|2022-05-18 10:07:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1652868460000|2022-05-18 10:07:40|2914.3|2908.3|2915.5|2909.5|2915.8|2909.8|2914.3|2908.3|7
1652868470000|2022-05-18 10:07:50|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1652868500000|2022-05-18 10:08:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1652868510000|2022-05-18 10:08:30|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1652868520000|2022-05-18 10:08:40|2915.5|2909.5|2914|2908|2915.5|2909.5|2914|2908|4
1652868540000|2022-05-18 10:09:00|2913.8|2907.8|2914|2908|2914|2908|2913.5|2907.5|4
1652868550000|2022-05-18 10:09:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1652868560000|2022-05-18 10:09:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914|2908|4
1652868580000|2022-05-18 10:09:40|2914|2908|2914.8|2908.8|2914.8|2908.8|2914|2908|2
1652868600000|2022-05-18 10:10:00|2914.3|2908.3|2915|2909|2915.5|2909.5|2914.3|2908.3|7
1652868640000|2022-05-18 10:10:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1652868650000|2022-05-18 10:10:50|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1652868660000|2022-05-18 10:11:00|2915|2909|2915.8|2909.8|2915.8|2909.8|2915|2909|2
1652868670000|2022-05-18 10:11:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1652868680000|2022-05-18 10:11:20|2916.3|2910.3|2915.8|2909.8|2917.3|2911.3|2915.8|2909.8|7
1652868700000|2022-05-18 10:11:40|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1652868710000|2022-05-18 10:11:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1652868720000|2022-05-18 10:12:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1652868730000|2022-05-18 10:12:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1652868740000|2022-05-18 10:12:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1652868750000|2022-05-18 10:12:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|3
1652868760000|2022-05-18 10:12:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|3
1652868780000|2022-05-18 10:13:00|2914.3|2908.3|2915|2909|2915|2909|2914.3|2908.3|4
1652868790000|2022-05-18 10:13:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1652868800000|2022-05-18 10:13:20|2914.3|2908.3|2913.3|2907.3|2914.3|2908.3|2913.3|2907.3|4
1652868830000|2022-05-18 10:13:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1652868840000|2022-05-18 10:14:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1652868860000|2022-05-18 10:14:20|2913.8|2907.8|2915.3|2909.3|2915.3|2909.3|2913.8|2907.8|4
1652868890000|2022-05-18 10:14:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1652868900000|2022-05-18 10:15:00|2915.3|2909.3|2914|2908|2915.3|2909.3|2914|2908|2
1652868930000|2022-05-18 10:15:30|2914.3|2908.3|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|4
1652868950000|2022-05-18 10:15:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1652868960000|2022-05-18 10:16:00|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1652868970000|2022-05-18 10:16:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1652869010000|2022-05-18 10:16:50|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1652869030000|2022-05-18 10:17:10|2913.3|2907.3|2914.5|2908.5|2914.5|2908.5|2913.3|2907.3|6
1652869040000|2022-05-18 10:17:20|2914.8|2908.8|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|4
1652869050000|2022-05-18 10:17:30|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1652869060000|2022-05-18 10:17:40|2915.5|2909.5|2915.5|2909.5|2916.5|2910.5|2915.5|2909.5|5
1652869090000|2022-05-18 10:18:10|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1652869100000|2022-05-18 10:18:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1652869110000|2022-05-18 10:18:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1652869120000|2022-05-18 10:18:40|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|2
1652869130000|2022-05-18 10:18:50|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|4
1652869150000|2022-05-18 10:19:10|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1652869180000|2022-05-18 10:19:40|2917.3|2911.3|2916.3|2910.3|2918|2912|2916.3|2910.3|6
1652869200000|2022-05-18 10:20:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1652869230000|2022-05-18 10:20:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916|2910|3
1652869250000|2022-05-18 10:20:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1652869270000|2022-05-18 10:21:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1652869280000|2022-05-18 10:21:20|2915.8|2909.8|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|3
1652869290000|2022-05-18 10:21:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1652869300000|2022-05-18 10:21:40|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1652869310000|2022-05-18 10:21:50|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1652869320000|2022-05-18 10:22:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1652869330000|2022-05-18 10:22:10|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1652869350000|2022-05-18 10:22:30|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|2
1652869360000|2022-05-18 10:22:40|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1652869400000|2022-05-18 10:23:20|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|5
1652869410000|2022-05-18 10:23:30|2916.8|2910.8|2916.5|2910.5|2917|2911|2916.5|2910.5|4
1652869420000|2022-05-18 10:23:40|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.5|2909.5|5
1652869460000|2022-05-18 10:24:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1652869490000|2022-05-18 10:24:50|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1652869500000|2022-05-18 10:25:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|4
1652869520000|2022-05-18 10:25:20|2917.5|2911.5|2920|2914|2920|2914|2917.5|2911.5|2
1652869550000|2022-05-18 10:25:50|2920.5|2914.5|2919.8|2913.8|2920.5|2914.5|2919.5|2913.5|3
1652869560000|2022-05-18 10:26:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1652869570000|2022-05-18 10:26:10|2920.5|2914.5|2920|2914|2920.8|2914.8|2920|2914|6
1652869580000|2022-05-18 10:26:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1652869590000|2022-05-18 10:26:30|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1652869600000|2022-05-18 10:26:40|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|2
1652869610000|2022-05-18 10:26:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1652869630000|2022-05-18 10:27:10|2918.3|2912.3|2917|2911|2918.3|2912.3|2917|2911|5
1652869640000|2022-05-18 10:27:20|2917.3|2911.3|2918|2912|2919|2913|2917.3|2911.3|4
1652869690000|2022-05-18 10:28:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1652869700000|2022-05-18 10:28:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1652869710000|2022-05-18 10:28:30|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1652869720000|2022-05-18 10:28:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1652869730000|2022-05-18 10:28:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1652869750000|2022-05-18 10:29:10|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1652869760000|2022-05-18 10:29:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1652869770000|2022-05-18 10:29:30|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1652869800000|2022-05-18 10:30:00|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|3
1652869810000|2022-05-18 10:30:10|2918|2912|2917|2911|2918|2912|2917|2911|4
1652869820000|2022-05-18 10:30:20|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1652869830000|2022-05-18 10:30:30|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1652869880000|2022-05-18 10:31:20|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1652869910000|2022-05-18 10:31:50|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1652869950000|2022-05-18 10:32:30|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|2
1652870010000|2022-05-18 10:33:30|2914.8|2908.8|2912.5|2906.5|2914.8|2908.8|2912.5|2906.5|2
1652870020000|2022-05-18 10:33:40|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1652870030000|2022-05-18 10:33:50|2911.8|2905.8|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|2
1652870040000|2022-05-18 10:34:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1652870050000|2022-05-18 10:34:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1652870070000|2022-05-18 10:34:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1652870130000|2022-05-18 10:35:30|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1652870140000|2022-05-18 10:35:40|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1652870240000|2022-05-18 10:37:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1652870260000|2022-05-18 10:37:40|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1652870270000|2022-05-18 10:37:50|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1652870290000|2022-05-18 10:38:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1652870320000|2022-05-18 10:38:40|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1652870330000|2022-05-18 10:38:50|2912.5|2906.5|2913|2907|2913|2907|2912.5|2906.5|3
1652870360000|2022-05-18 10:39:20|2912.5|2906.5|2911.3|2905.3|2912.5|2906.5|2911.3|2905.3|4
1652870370000|2022-05-18 10:39:30|2911|2905|2909.3|2903.3|2911|2905|2909.3|2903.3|3
1652870390000|2022-05-18 10:39:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1652870420000|2022-05-18 10:40:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1652870440000|2022-05-18 10:40:40|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|3
1652870450000|2022-05-18 10:40:50|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|3
1652870460000|2022-05-18 10:41:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1652870490000|2022-05-18 10:41:30|2908|2902|2908|2902|2908|2902|2908|2902|1
1652870500000|2022-05-18 10:41:40|2908.3|2902.3|2909.5|2903.5|2909.5|2903.5|2908.3|2902.3|2
1652870520000|2022-05-18 10:42:00|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1652870530000|2022-05-18 10:42:10|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|2
1652870550000|2022-05-18 10:42:30|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|4
1652870560000|2022-05-18 10:42:40|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|2
1652870570000|2022-05-18 10:42:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1652870580000|2022-05-18 10:43:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1652870620000|2022-05-18 10:43:40|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1652870660000|2022-05-18 10:44:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1652870690000|2022-05-18 10:44:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1652870720000|2022-05-18 10:45:20|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1652870730000|2022-05-18 10:45:30|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|2
1652870740000|2022-05-18 10:45:40|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1652870750000|2022-05-18 10:45:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1652870830000|2022-05-18 10:47:10|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1652870860000|2022-05-18 10:47:40|2907.8|2901.8|2907|2901|2907.8|2901.8|2907|2901|3
1652870880000|2022-05-18 10:48:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1652870940000|2022-05-18 10:49:00|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1652871000000|2022-05-18 10:50:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1652871060000|2022-05-18 10:51:00|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1652871070000|2022-05-18 10:51:10|2906.3|2900.3|2904.8|2898.8|2906.3|2900.3|2904.8|2898.8|3
1652871080000|2022-05-18 10:51:20|2905|2899|2905|2899|2905|2899|2905|2899|1
1652871090000|2022-05-18 10:51:30|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1652871100000|2022-05-18 10:51:40|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1652871110000|2022-05-18 10:51:50|2905|2899|2905|2899|2905|2899|2905|2899|1
1652871120000|2022-05-18 10:52:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1652871130000|2022-05-18 10:52:10|2905|2899|2905.5|2899.5|2905.5|2899.5|2905|2899|2
1652871140000|2022-05-18 10:52:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|3
1652871150000|2022-05-18 10:52:30|2906.3|2900.3|2907|2901|2907.8|2901.8|2906.3|2900.3|4
1652871160000|2022-05-18 10:52:40|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|2
1652871190000|2022-05-18 10:53:10|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1652871200000|2022-05-18 10:53:20|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1652871230000|2022-05-18 10:53:50|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1652871280000|2022-05-18 10:54:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1652871350000|2022-05-18 10:55:50|2908|2902|2908|2902|2908|2902|2908|2902|1
1652871430000|2022-05-18 10:57:10|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908|2902|3
1652871440000|2022-05-18 10:57:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1652871460000|2022-05-18 10:57:40|2907.8|2901.8|2907|2901|2907.8|2901.8|2907|2901|2
1652871490000|2022-05-18 10:58:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1652871520000|2022-05-18 10:58:40|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|3
1652871560000|2022-05-18 10:59:20|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1652871570000|2022-05-18 10:59:30|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|2
1652871590000|2022-05-18 10:59:50|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1652871610000|2022-05-18 11:00:10|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1652871650000|2022-05-18 11:00:50|2904.5|2898.5|2906.3|2900.3|2906.8|2900.8|2904.5|2898.5|4
1652871660000|2022-05-18 11:01:00|2906.5|2900.5|2905.5|2899.5|2906.5|2900.5|2905.5|2899.5|4
1652871670000|2022-05-18 11:01:10|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1652871680000|2022-05-18 11:01:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1652871720000|2022-05-18 11:02:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1652871770000|2022-05-18 11:02:50|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1652871810000|2022-05-18 11:03:30|2905.3|2899.3|2904.3|2898.3|2905.3|2899.3|2904.3|2898.3|4
1652871860000|2022-05-18 11:04:20|2903.5|2897.5|2902.3|2896.3|2903.5|2897.5|2902.3|2896.3|11
1652871870000|2022-05-18 11:04:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1652871880000|2022-05-18 11:04:40|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1652871890000|2022-05-18 11:04:50|2901.3|2895.3|2902.5|2896.5|2902.5|2896.5|2901.3|2895.3|2
1652871900000|2022-05-18 11:05:00|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|5
1652871920000|2022-05-18 11:05:20|2901.5|2895.5|2899.8|2893.8|2901.5|2895.5|2899.8|2893.8|4
1652871930000|2022-05-18 11:05:30|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899|2893|5
1652871940000|2022-05-18 11:05:40|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1652871960000|2022-05-18 11:06:00|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|4
1652871980000|2022-05-18 11:06:20|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|4
1652871990000|2022-05-18 11:06:30|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|2
1652872000000|2022-05-18 11:06:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1652872020000|2022-05-18 11:07:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1652872040000|2022-05-18 11:07:20|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1652872050000|2022-05-18 11:07:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1652872060000|2022-05-18 11:07:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1652872070000|2022-05-18 11:07:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1652872080000|2022-05-18 11:08:00|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1652872090000|2022-05-18 11:08:10|2900.5|2894.5|2900.8|2894.8|2901.3|2895.3|2900.5|2894.5|6
1652872100000|2022-05-18 11:08:20|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1652872110000|2022-05-18 11:08:30|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1652872140000|2022-05-18 11:09:00|2900|2894|2900.8|2894.8|2900.8|2894.8|2900|2894|2
1652872170000|2022-05-18 11:09:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1652872190000|2022-05-18 11:09:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1652872200000|2022-05-18 11:10:00|2900.5|2894.5|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|3
1652872210000|2022-05-18 11:10:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1652872220000|2022-05-18 11:10:20|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|2
1652872230000|2022-05-18 11:10:30|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1652872240000|2022-05-18 11:10:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1652872260000|2022-05-18 11:11:00|2901.8|2895.8|2902.5|2896.5|2902.5|2896.5|2901.8|2895.8|4
1652872270000|2022-05-18 11:11:10|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1652872290000|2022-05-18 11:11:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1652872300000|2022-05-18 11:11:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1652872310000|2022-05-18 11:11:50|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1652872330000|2022-05-18 11:12:10|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1652872350000|2022-05-18 11:12:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1652872380000|2022-05-18 11:13:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1652872390000|2022-05-18 11:13:10|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1652872430000|2022-05-18 11:13:50|2903.3|2897.3|2902.5|2896.5|2903.3|2897.3|2902.5|2896.5|2
1652872460000|2022-05-18 11:14:20|2902.3|2896.3|2901.5|2895.5|2902.3|2896.3|2901.3|2895.3|6
1652872470000|2022-05-18 11:14:30|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1652872480000|2022-05-18 11:14:40|2901.3|2895.3|2899|2893|2901.3|2895.3|2899|2893|4
1652872490000|2022-05-18 11:14:50|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.5|2892.5|5
1652872520000|2022-05-18 11:15:20|2899|2893|2899|2893|2899|2893|2899|2893|1
1652872530000|2022-05-18 11:15:30|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1652872540000|2022-05-18 11:15:40|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1652872550000|2022-05-18 11:15:50|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1652872560000|2022-05-18 11:16:00|2899|2893|2899|2893|2899.3|2893.3|2899|2893|3
1652872570000|2022-05-18 11:16:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1652872600000|2022-05-18 11:16:40|2899|2893|2900.5|2894.5|2900.5|2894.5|2899|2893|3
1652872610000|2022-05-18 11:16:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1652872630000|2022-05-18 11:17:10|2900|2894|2899.3|2893.3|2900|2894|2899.3|2893.3|2
1652872640000|2022-05-18 11:17:20|2899|2893|2899|2893|2899|2893|2899|2893|1
1652872680000|2022-05-18 11:18:00|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1652872690000|2022-05-18 11:18:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1652872730000|2022-05-18 11:18:50|2898.8|2892.8|2898.8|2892.8|2899|2893|2898.8|2892.8|3
1652872750000|2022-05-18 11:19:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1652872760000|2022-05-18 11:19:20|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1652872770000|2022-05-18 11:19:30|2900|2894|2900|2894|2900.3|2894.3|2899.8|2893.8|10
1652872780000|2022-05-18 11:19:40|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1652872800000|2022-05-18 11:20:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1652872810000|2022-05-18 11:20:10|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1652872820000|2022-05-18 11:20:20|2900|2894|2900|2894|2900|2894|2900|2894|1
1652872850000|2022-05-18 11:20:50|2900.3|2894.3|2900.5|2894.5|2900.8|2894.8|2900.3|2894.3|3
1652872860000|2022-05-18 11:21:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1652872870000|2022-05-18 11:21:10|2900|2894|2900|2894|2900|2894|2900|2894|1
1652872930000|2022-05-18 11:22:10|2899.8|2893.8|2899|2893|2899.8|2893.8|2899|2893|2
1652872950000|2022-05-18 11:22:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1652872980000|2022-05-18 11:23:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1652873020000|2022-05-18 11:23:40|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1652873070000|2022-05-18 11:24:30|2899|2893|2897|2891|2899|2893|2897|2891|4
1652873100000|2022-05-18 11:25:00|2896.5|2890.5|2898|2892|2898.3|2892.3|2896.5|2890.5|8
1652873110000|2022-05-18 11:25:10|2897.8|2891.8|2898|2892|2898|2892|2897.5|2891.5|6
1652873120000|2022-05-18 11:25:20|2898.3|2892.3|2899|2893|2899.3|2893.3|2898.3|2892.3|20
1652873130000|2022-05-18 11:25:30|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1652873140000|2022-05-18 11:25:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1652873150000|2022-05-18 11:25:50|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1652873200000|2022-05-18 11:26:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1652873230000|2022-05-18 11:27:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1652873240000|2022-05-18 11:27:20|2897.5|2891.5|2898.3|2892.3|2898.5|2892.5|2897.5|2891.5|3
1652873250000|2022-05-18 11:27:30|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1652873260000|2022-05-18 11:27:40|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1652873280000|2022-05-18 11:28:00|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1652873290000|2022-05-18 11:28:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1652873300000|2022-05-18 11:28:20|2897.3|2891.3|2897.8|2891.8|2898|2892|2897.3|2891.3|3
1652873310000|2022-05-18 11:28:30|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1652873320000|2022-05-18 11:28:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1652873330000|2022-05-18 11:28:50|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|3
1652873390000|2022-05-18 11:29:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1652873400000|2022-05-18 11:30:00|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1652873440000|2022-05-18 11:30:40|2896.8|2890.8|2897|2891|2897.3|2891.3|2896.8|2890.8|3
1652873460000|2022-05-18 11:31:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1652873490000|2022-05-18 11:31:30|2896.5|2890.5|2888.8|2882.8|2896.5|2890.5|2888.8|2882.8|14
1652873500000|2022-05-18 11:31:40|2889|2883|2889|2883|2890|2884|2888.8|2882.8|6
1652873510000|2022-05-18 11:31:50|2888.8|2882.8|2887.3|2881.3|2889|2883|2887|2881|9
1652873520000|2022-05-18 11:32:00|2887.4|2881.4|2888.1|2882.1|2888.1|2882.1|2887.4|2881.4|2
1652873530000|2022-05-18 11:32:10|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|2
1652873540000|2022-05-18 11:32:20|2888.9|2882.9|2890.9|2884.9|2890.9|2884.9|2888.9|2882.9|2
1652873550000|2022-05-18 11:32:30|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1652873560000|2022-05-18 11:32:40|2890.1|2884.1|2887|2881|2890.1|2884.1|2886.4|2880.4|12
1652873570000|2022-05-18 11:32:50|2886.9|2880.9|2885.9|2879.9|2886.9|2880.9|2885.9|2879.9|4
1652873580000|2022-05-18 11:33:00|2885.6|2879.6|2887.6|2881.6|2887.9|2881.9|2885.6|2879.6|7
1652873590000|2022-05-18 11:33:10|2887.4|2881.4|2887.1|2881.1|2887.4|2881.4|2886.9|2880.9|5
1652873600000|2022-05-18 11:33:20|2887.6|2881.6|2888.4|2882.4|2888.4|2882.4|2887.1|2881.1|5
1652873610000|2022-05-18 11:33:30|2888.1|2882.1|2887.6|2881.6|2888.1|2882.1|2887.1|2881.1|5
1652873620000|2022-05-18 11:33:40|2887.9|2881.9|2888|2882|2888.1|2882.1|2887.9|2881.9|3
1652873630000|2022-05-18 11:33:50|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1652873640000|2022-05-18 11:34:00|2887.9|2881.9|2887.8|2881.8|2887.9|2881.9|2887.8|2881.8|2
1652873660000|2022-05-18 11:34:20|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1652873680000|2022-05-18 11:34:40|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1652873700000|2022-05-18 11:35:00|2888.3|2882.3|2887.3|2881.3|2888.3|2882.3|2887|2881|9
1652873780000|2022-05-18 11:36:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652873790000|2022-05-18 11:36:30|2887.8|2881.8|2889.3|2883.3|2889.8|2883.8|2887.8|2881.8|3
1652873800000|2022-05-18 11:36:40|2889.5|2883.5|2888.3|2882.3|2890|2884|2888.3|2882.3|5
1652873810000|2022-05-18 11:36:50|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|4
1652873820000|2022-05-18 11:37:00|2887.5|2881.5|2889.3|2883.3|2889.5|2883.5|2887.5|2881.5|4
1652873850000|2022-05-18 11:37:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1652873860000|2022-05-18 11:37:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1652873890000|2022-05-18 11:38:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1652873940000|2022-05-18 11:39:00|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|3
1652873950000|2022-05-18 11:39:10|2888.3|2882.3|2887.5|2881.5|2888.3|2882.3|2887.5|2881.5|3
1652873980000|2022-05-18 11:39:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1652873990000|2022-05-18 11:39:50|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1652874070000|2022-05-18 11:41:10|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1652874080000|2022-05-18 11:41:20|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1652874090000|2022-05-18 11:41:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1652874100000|2022-05-18 11:41:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1652874110000|2022-05-18 11:41:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1652874120000|2022-05-18 11:42:00|2889.5|2883.5|2889.8|2883.8|2890|2884|2889.3|2883.3|6
1652874160000|2022-05-18 11:42:40|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|2
1652874170000|2022-05-18 11:42:50|2890.5|2884.5|2891.8|2885.8|2891.8|2885.8|2890.5|2884.5|3
1652874190000|2022-05-18 11:43:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1652874200000|2022-05-18 11:43:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1652874230000|2022-05-18 11:43:50|2891.8|2885.8|2892.5|2886.5|2892.5|2886.5|2891.8|2885.8|2
1652874240000|2022-05-18 11:44:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1652874250000|2022-05-18 11:44:10|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1652874260000|2022-05-18 11:44:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1652874270000|2022-05-18 11:44:30|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1652874290000|2022-05-18 11:44:50|2894|2888|2894|2888|2894|2888|2894|2888|1
1652874300000|2022-05-18 11:45:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1652874310000|2022-05-18 11:45:10|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1652874320000|2022-05-18 11:45:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1652874330000|2022-05-18 11:45:30|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1652874340000|2022-05-18 11:45:40|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1652874370000|2022-05-18 11:46:10|2892.3|2886.3|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|2
1652874390000|2022-05-18 11:46:30|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1652874400000|2022-05-18 11:46:40|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1652874410000|2022-05-18 11:46:50|2892.5|2886.5|2894|2888|2894|2888|2892.5|2886.5|4
1652874420000|2022-05-18 11:47:00|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1652874440000|2022-05-18 11:47:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1652874450000|2022-05-18 11:47:30|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1652874460000|2022-05-18 11:47:40|2894|2888|2894|2888|2894|2888|2894|2888|1
1652874500000|2022-05-18 11:48:20|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1652874600000|2022-05-18 11:50:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1652874650000|2022-05-18 11:50:50|2894|2888|2894|2888|2894|2888|2894|2888|1
1652874700000|2022-05-18 11:51:40|2894.3|2888.3|2896|2890|2896|2890|2894.3|2888.3|3
1652874710000|2022-05-18 11:51:50|2895.8|2889.8|2895|2889|2895.8|2889.8|2895|2889|2
1652874720000|2022-05-18 11:52:00|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1652874750000|2022-05-18 11:52:30|2895.8|2889.8|2897|2891|2897|2891|2895.8|2889.8|2
1652874760000|2022-05-18 11:52:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1652874770000|2022-05-18 11:52:50|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1652874780000|2022-05-18 11:53:00|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1652874820000|2022-05-18 11:53:40|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1652874870000|2022-05-18 11:54:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1652874890000|2022-05-18 11:54:50|2897|2891|2897|2891|2897|2891|2897|2891|1
1652874900000|2022-05-18 11:55:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1652874910000|2022-05-18 11:55:10|2896.3|2890.3|2894.5|2888.5|2896.3|2890.3|2894.5|2888.5|2
1652874920000|2022-05-18 11:55:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1652874930000|2022-05-18 11:55:30|2894.5|2888.5|2894|2888|2895.8|2889.8|2894|2888|4
1652874940000|2022-05-18 11:55:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1652874950000|2022-05-18 11:55:50|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2892.8|2886.8|6
1652874960000|2022-05-18 11:56:00|2893.8|2887.8|2892.8|2886.8|2893.8|2887.8|2892.5|2886.5|4
1652874970000|2022-05-18 11:56:10|2893.3|2887.3|2890.8|2884.8|2893.5|2887.5|2890.8|2884.8|9
1652874980000|2022-05-18 11:56:20|2891|2885|2891|2885|2891.5|2885.5|2891|2885|5
1652874990000|2022-05-18 11:56:30|2889.8|2883.8|2888.5|2882.5|2889.8|2883.8|2887.4|2881.4|9
1652875000000|2022-05-18 11:56:40|2888.4|2882.4|2886.6|2880.6|2888.4|2882.4|2886.5|2880.5|6
1652875010000|2022-05-18 11:56:50|2886.5|2880.5|2882.5|2876.5|2886.5|2880.5|2882.5|2876.5|18
1652875020000|2022-05-18 11:57:00|2882.6|2876.6|2880.9|2874.9|2882.9|2876.9|2880.4|2874.4|8
1652875030000|2022-05-18 11:57:10|2880.8|2874.8|2881.4|2875.4|2881.4|2875.4|2878.6|2872.6|14
1652875040000|2022-05-18 11:57:20|2881.1|2875.1|2880.4|2874.4|2881.1|2875.1|2880.4|2874.4|3
1652875050000|2022-05-18 11:57:30|2880.6|2874.6|2883|2877|2883|2877|2880.6|2874.6|11
1652875060000|2022-05-18 11:57:40|2882.5|2876.5|2882.1|2876.1|2882.6|2876.6|2882.1|2876.1|5
1652875070000|2022-05-18 11:57:50|2882|2876|2880.5|2874.5|2882.3|2876.3|2880.5|2874.5|5
1652875090000|2022-05-18 11:58:10|2881|2875|2881|2875|2881|2875|2880|2874|6
1652875100000|2022-05-18 11:58:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1652875110000|2022-05-18 11:58:30|2881.5|2875.5|2883.3|2877.3|2883.3|2877.3|2881.5|2875.5|4
1652875120000|2022-05-18 11:58:40|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883|2877|7
1652875130000|2022-05-18 11:58:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1652875140000|2022-05-18 11:59:00|2883.5|2877.5|2881.3|2875.3|2883.5|2877.5|2881.1|2875.1|6
1652875150000|2022-05-18 11:59:10|2880.8|2874.8|2877.9|2871.9|2881.3|2875.3|2877.4|2871.4|11
1652875160000|2022-05-18 11:59:20|2878.4|2872.4|2880.1|2874.1|2881.6|2875.6|2878.1|2872.1|12
1652875170000|2022-05-18 11:59:30|2879.9|2873.9|2880.4|2874.4|2880.4|2874.4|2879.9|2873.9|5
1652875180000|2022-05-18 11:59:40|2881.1|2875.1|2880.9|2874.9|2881.9|2875.9|2880.9|2874.9|10
1652875190000|2022-05-18 11:59:50|2880.8|2874.8|2879.1|2873.1|2880.8|2874.8|2879|2873|5
1652875200000|2022-05-18 12:00:00|2879.6|2873.6|2882.5|2876.5|2882.5|2876.5|2879.6|2873.6|16
1652875210000|2022-05-18 12:00:10|2882.8|2876.8|2878.3|2872.3|2882.8|2876.8|2878|2872|7
1652875220000|2022-05-18 12:00:20|2877.4|2871.4|2877.5|2871.5|2877.5|2871.5|2877|2871|7
1652875230000|2022-05-18 12:00:30|2877.3|2871.3|2875.3|2869.3|2877.3|2871.3|2875.3|2869.3|8
1652875240000|2022-05-18 12:00:40|2874.8|2868.8|2877|2871|2877|2871|2874.8|2868.8|7
1652875250000|2022-05-18 12:00:50|2877.3|2871.3|2875.5|2869.5|2877.3|2871.3|2875.5|2869.5|3
1652875260000|2022-05-18 12:01:00|2875.6|2869.6|2874.9|2868.9|2876.6|2870.6|2874.9|2868.9|12
1652875270000|2022-05-18 12:01:10|2875.4|2869.4|2875.9|2869.9|2875.9|2869.9|2875.4|2869.4|5
1652875280000|2022-05-18 12:01:20|2875.6|2869.6|2877.4|2871.4|2877.4|2871.4|2875.6|2869.6|7
1652875290000|2022-05-18 12:01:30|2878.9|2872.9|2877.4|2871.4|2879.1|2873.1|2877.4|2871.4|5
1652875300000|2022-05-18 12:01:40|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1652875310000|2022-05-18 12:01:50|2877.9|2871.9|2877.5|2871.5|2877.9|2871.9|2877.1|2871.1|6
1652875320000|2022-05-18 12:02:00|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|4
1652875340000|2022-05-18 12:02:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1652875350000|2022-05-18 12:02:30|2878.8|2872.8|2877.8|2871.8|2878.8|2872.8|2877.8|2871.8|3
1652875360000|2022-05-18 12:02:40|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1652875370000|2022-05-18 12:02:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652875380000|2022-05-18 12:03:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|3
1652875390000|2022-05-18 12:03:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652875410000|2022-05-18 12:03:30|2877|2871|2875.5|2869.5|2877|2871|2875.5|2869.5|3
1652875420000|2022-05-18 12:03:40|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1652875430000|2022-05-18 12:03:50|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1652875440000|2022-05-18 12:04:00|2875|2869|2877.5|2871.5|2877.5|2871.5|2875|2869|8
1652875450000|2022-05-18 12:04:10|2877|2871|2877.3|2871.3|2877.5|2871.5|2876.3|2870.3|7
1652875460000|2022-05-18 12:04:20|2877.5|2871.5|2875.8|2869.8|2877.5|2871.5|2875.8|2869.8|4
1652875490000|2022-05-18 12:04:50|2875|2869|2875|2869|2875|2869|2874.8|2868.8|3
1652875510000|2022-05-18 12:05:10|2874.8|2868.8|2870.3|2864.3|2874.8|2868.8|2870.3|2864.3|5
1652875520000|2022-05-18 12:05:20|2871.3|2865.3|2869.3|2863.3|2871.5|2865.5|2864.3|2858.3|19
1652875530000|2022-05-18 12:05:30|2870.8|2864.8|2869.3|2863.3|2872|2866|2869.3|2863.3|9
1652875540000|2022-05-18 12:05:40|2869|2863|2870.3|2864.3|2870.3|2864.3|2868.5|2862.5|7
1652875550000|2022-05-18 12:05:50|2870.5|2864.5|2871|2865|2871|2865|2870.5|2864.5|4
1652875560000|2022-05-18 12:06:00|2871.3|2865.3|2872.5|2866.5|2872.8|2866.8|2871.3|2865.3|6
1652875570000|2022-05-18 12:06:10|2872.8|2866.8|2873.3|2867.3|2873.5|2867.5|2872.8|2866.8|4
1652875580000|2022-05-18 12:06:20|2873.5|2867.5|2875.5|2869.5|2875.5|2869.5|2873.5|2867.5|4
1652875590000|2022-05-18 12:06:30|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1652875600000|2022-05-18 12:06:40|2875.4|2869.4|2874.6|2868.6|2875.4|2869.4|2874.6|2868.6|3
1652875610000|2022-05-18 12:06:50|2874.9|2868.9|2874.6|2868.6|2875.4|2869.4|2874.6|2868.6|4
1652875620000|2022-05-18 12:07:00|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1652875630000|2022-05-18 12:07:10|2874.5|2868.5|2875.3|2869.3|2875.3|2869.3|2874.5|2868.5|2
1652875640000|2022-05-18 12:07:20|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1652875650000|2022-05-18 12:07:30|2876.4|2870.4|2877.4|2871.4|2877.4|2871.4|2876.4|2870.4|6
1652875670000|2022-05-18 12:07:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652875680000|2022-05-18 12:08:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1652875690000|2022-05-18 12:08:10|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|4
1652875700000|2022-05-18 12:08:20|2877|2871|2875.3|2869.3|2877|2871|2875.3|2869.3|3
1652875720000|2022-05-18 12:08:40|2874.8|2868.8|2874|2868|2874.8|2868.8|2874|2868|4
1652875750000|2022-05-18 12:09:10|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1652875770000|2022-05-18 12:09:30|2873.8|2867.8|2875|2869|2875|2869|2873.8|2867.8|4
1652875780000|2022-05-18 12:09:40|2876|2870|2878.3|2872.3|2878.3|2872.3|2876|2870|4
1652875790000|2022-05-18 12:09:50|2878.5|2872.5|2878.8|2872.8|2879.5|2873.5|2878.5|2872.5|4
1652875800000|2022-05-18 12:10:00|2879|2873|2878.3|2872.3|2879|2873|2878|2872|3
1652875810000|2022-05-18 12:10:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1652875820000|2022-05-18 12:10:20|2878.8|2872.8|2880|2874|2880|2874|2878.8|2872.8|5
1652875830000|2022-05-18 12:10:30|2879.8|2873.8|2880|2874|2880.8|2874.8|2879.8|2873.8|3
1652875840000|2022-05-18 12:10:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652875850000|2022-05-18 12:10:50|2880|2874|2879.3|2873.3|2880|2874|2879.3|2873.3|3
1652875890000|2022-05-18 12:11:30|2879.5|2873.5|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|2
1652875900000|2022-05-18 12:11:40|2880.5|2874.5|2879.3|2873.3|2881|2875|2879.3|2873.3|6
1652875920000|2022-05-18 12:12:00|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|4
1652875950000|2022-05-18 12:12:30|2879.5|2873.5|2879.5|2873.5|2880.8|2874.8|2879.5|2873.5|5
1652875960000|2022-05-18 12:12:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652875980000|2022-05-18 12:13:00|2880|2874|2880.8|2874.8|2881|2875|2880|2874|5
1652875990000|2022-05-18 12:13:10|2880.5|2874.5|2881|2875|2881|2875|2879.8|2873.8|5
1652876000000|2022-05-18 12:13:20|2881.3|2875.3|2882.3|2876.3|2882.8|2876.8|2881.3|2875.3|5
1652876010000|2022-05-18 12:13:30|2882.5|2876.5|2883|2877|2883|2877|2882.5|2876.5|2
1652876020000|2022-05-18 12:13:40|2883.3|2877.3|2884|2878|2884|2878|2883.3|2877.3|3
1652876030000|2022-05-18 12:13:50|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1652876040000|2022-05-18 12:14:00|2884.3|2878.3|2887.8|2881.8|2887.8|2881.8|2884.3|2878.3|12
1652876050000|2022-05-18 12:14:10|2888|2882|2886|2880|2888|2882|2886|2880|5
1652876060000|2022-05-18 12:14:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1652876070000|2022-05-18 12:14:30|2886|2880|2884|2878|2886|2880|2884|2878|3
1652876080000|2022-05-18 12:14:40|2882.5|2876.5|2882|2876|2882.5|2876.5|2881.8|2875.8|3
1652876100000|2022-05-18 12:15:00|2881.8|2875.8|2880|2874|2881.8|2875.8|2880|2874|5
1652876110000|2022-05-18 12:15:10|2880.3|2874.3|2882.5|2876.5|2882.8|2876.8|2880.3|2874.3|6
1652876120000|2022-05-18 12:15:20|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1652876130000|2022-05-18 12:15:30|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1652876140000|2022-05-18 12:15:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1652876150000|2022-05-18 12:15:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1652876170000|2022-05-18 12:16:10|2882.8|2876.8|2881|2875|2882.8|2876.8|2881|2875|3
1652876190000|2022-05-18 12:16:30|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1652876200000|2022-05-18 12:16:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1652876210000|2022-05-18 12:16:50|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1652876220000|2022-05-18 12:17:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1652876230000|2022-05-18 12:17:10|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|3
1652876240000|2022-05-18 12:17:20|2880.8|2874.8|2879.5|2873.5|2880.8|2874.8|2879.5|2873.5|4
1652876250000|2022-05-18 12:17:30|2879|2873|2882|2876|2882.3|2876.3|2879|2873|7
1652876260000|2022-05-18 12:17:40|2882.3|2876.3|2881.3|2875.3|2882.5|2876.5|2881.3|2875.3|7
1652876270000|2022-05-18 12:17:50|2882.3|2876.3|2882|2876|2882.3|2876.3|2881.5|2875.5|3
1652876280000|2022-05-18 12:18:00|2882.3|2876.3|2884.8|2878.8|2884.8|2878.8|2882|2876|4
1652876320000|2022-05-18 12:18:40|2885|2879|2885|2879|2885|2879|2885|2879|1
1652876330000|2022-05-18 12:18:50|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1652876370000|2022-05-18 12:19:30|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1652876380000|2022-05-18 12:19:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1652876430000|2022-05-18 12:20:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1652876470000|2022-05-18 12:21:10|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1652876480000|2022-05-18 12:21:20|2885|2879|2887|2881|2887|2881|2885|2879|5
1652876510000|2022-05-18 12:21:50|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|2
1652876520000|2022-05-18 12:22:00|2886.5|2880.5|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|3
1652876530000|2022-05-18 12:22:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1652876550000|2022-05-18 12:22:30|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1652876570000|2022-05-18 12:22:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652876590000|2022-05-18 12:23:10|2888|2882|2889.5|2883.5|2889.5|2883.5|2888|2882|4
1652876600000|2022-05-18 12:23:20|2889|2883|2889.3|2883.3|2889.5|2883.5|2889|2883|4
1652876610000|2022-05-18 12:23:30|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1652876620000|2022-05-18 12:23:40|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1652876630000|2022-05-18 12:23:50|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|2
1652876640000|2022-05-18 12:24:00|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1652876660000|2022-05-18 12:24:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1652876670000|2022-05-18 12:24:30|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|3
1652876700000|2022-05-18 12:25:00|2885.3|2879.3|2883.8|2877.8|2885.3|2879.3|2883.8|2877.8|4
1652876710000|2022-05-18 12:25:10|2882.3|2876.3|2883.8|2877.8|2884|2878|2882.3|2876.3|3
1652876730000|2022-05-18 12:25:30|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|5
1652876740000|2022-05-18 12:25:40|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1652876750000|2022-05-18 12:25:50|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1652876770000|2022-05-18 12:26:10|2884.8|2878.8|2884.8|2878.8|2885|2879|2884.8|2878.8|3
1652876870000|2022-05-18 12:27:50|2885|2879|2886|2880|2886|2880|2885|2879|3
1652876880000|2022-05-18 12:28:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1652876960000|2022-05-18 12:29:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1652877030000|2022-05-18 12:30:30|2885.5|2879.5|2883.8|2877.8|2885.5|2879.5|2883.8|2877.8|5
1652877040000|2022-05-18 12:30:40|2883.3|2877.3|2882.5|2876.5|2883.3|2877.3|2882.5|2876.5|4
1652877050000|2022-05-18 12:30:50|2883|2877|2883|2877|2883|2877|2883|2877|1
1652877090000|2022-05-18 12:31:30|2883.3|2877.3|2884.5|2878.5|2884.5|2878.5|2883.3|2877.3|2
1652877100000|2022-05-18 12:31:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|3
1652877130000|2022-05-18 12:32:10|2885|2879|2884.5|2878.5|2885|2879|2884.3|2878.3|4
1652877150000|2022-05-18 12:32:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1652877170000|2022-05-18 12:32:50|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1652877180000|2022-05-18 12:33:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1652877200000|2022-05-18 12:33:20|2883.5|2877.5|2881.8|2875.8|2883.5|2877.5|2881.8|2875.8|4
1652877210000|2022-05-18 12:33:30|2881.3|2875.3|2879.8|2873.8|2881.3|2875.3|2879.8|2873.8|2
1652877220000|2022-05-18 12:33:40|2880|2874|2880|2874|2880|2874|2880|2874|1
1652877230000|2022-05-18 12:33:50|2880.3|2874.3|2883|2877|2883|2877|2880.3|2874.3|7
1652877240000|2022-05-18 12:34:00|2882.5|2876.5|2881.5|2875.5|2882.8|2876.8|2881.5|2875.5|7
1652877250000|2022-05-18 12:34:10|2881.8|2875.8|2881.3|2875.3|2882|2876|2881.3|2875.3|8
1652877270000|2022-05-18 12:34:30|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1652877290000|2022-05-18 12:34:50|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|2
1652877300000|2022-05-18 12:35:00|2882.3|2876.3|2883.5|2877.5|2883.5|2877.5|2882.3|2876.3|4
1652877310000|2022-05-18 12:35:10|2882.8|2876.8|2884.3|2878.3|2884.5|2878.5|2882.8|2876.8|9
1652877320000|2022-05-18 12:35:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|5
1652877350000|2022-05-18 12:35:50|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|4
1652877360000|2022-05-18 12:36:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1652877440000|2022-05-18 12:37:20|2884.5|2878.5|2881.8|2875.8|2884.5|2878.5|2881.8|2875.8|7
1652877460000|2022-05-18 12:37:40|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1652877470000|2022-05-18 12:37:50|2881.5|2875.5|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|8
1652877500000|2022-05-18 12:38:20|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1652877540000|2022-05-18 12:39:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|3
1652877580000|2022-05-18 12:39:40|2883|2877|2884.8|2878.8|2884.8|2878.8|2883|2877|4
1652877590000|2022-05-18 12:39:50|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1652877600000|2022-05-18 12:40:00|2884.5|2878.5|2882.5|2876.5|2884.5|2878.5|2882.5|2876.5|5
1652877610000|2022-05-18 12:40:10|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1652877620000|2022-05-18 12:40:20|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|2
1652877630000|2022-05-18 12:40:30|2881|2875|2881.3|2875.3|2881.3|2875.3|2880.5|2874.5|4
1652877640000|2022-05-18 12:40:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1652877650000|2022-05-18 12:40:50|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|2
1652877660000|2022-05-18 12:41:00|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1652877670000|2022-05-18 12:41:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1652877680000|2022-05-18 12:41:20|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1652877690000|2022-05-18 12:41:30|2880|2874|2879.5|2873.5|2880|2874|2879.5|2873.5|2
1652877700000|2022-05-18 12:41:40|2879.3|2873.3|2879|2873|2879.5|2873.5|2879|2873|3
1652877710000|2022-05-18 12:41:50|2878.3|2872.3|2879|2873|2879|2873|2878.3|2872.3|2
1652877720000|2022-05-18 12:42:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1652877730000|2022-05-18 12:42:10|2878.5|2872.5|2877.5|2871.5|2878.5|2872.5|2877.5|2871.5|3
1652877740000|2022-05-18 12:42:20|2877.3|2871.3|2876|2870|2877.3|2871.3|2876|2870|5
1652877750000|2022-05-18 12:42:30|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1652877760000|2022-05-18 12:42:40|2875|2869|2875|2869|2875|2869|2875|2869|1
1652877770000|2022-05-18 12:42:50|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1652877780000|2022-05-18 12:43:00|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|4
1652877790000|2022-05-18 12:43:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1652877800000|2022-05-18 12:43:20|2877.5|2871.5|2877|2871|2877.5|2871.5|2877|2871|3
1652877820000|2022-05-18 12:43:40|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652877830000|2022-05-18 12:43:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652877840000|2022-05-18 12:44:00|2877.5|2871.5|2878|2872|2878.3|2872.3|2877.5|2871.5|3
1652877850000|2022-05-18 12:44:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1652877860000|2022-05-18 12:44:20|2878|2872|2877.5|2871.5|2878|2872|2877.5|2871.5|2
1652877870000|2022-05-18 12:44:30|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1652877880000|2022-05-18 12:44:40|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1652877890000|2022-05-18 12:44:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652877900000|2022-05-18 12:45:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|2
1652877920000|2022-05-18 12:45:20|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1652877930000|2022-05-18 12:45:30|2875.5|2869.5|2876|2870|2876|2870|2875.5|2869.5|2
1652877940000|2022-05-18 12:45:40|2875|2869|2872.5|2866.5|2875|2869|2872.5|2866.5|9
1652877950000|2022-05-18 12:45:50|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|3
1652877960000|2022-05-18 12:46:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|4
1652877970000|2022-05-18 12:46:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2871.5|2865.5|6
1652877980000|2022-05-18 12:46:20|2872|2866|2874|2868|2874|2868|2872|2866|6
1652877990000|2022-05-18 12:46:30|2873.8|2867.8|2874.8|2868.8|2874.8|2868.8|2873.8|2867.8|6
1652878000000|2022-05-18 12:46:40|2874.5|2868.5|2872.8|2866.8|2874.5|2868.5|2872.8|2866.8|9
1652878020000|2022-05-18 12:47:00|2872.5|2866.5|2871|2865|2872.8|2866.8|2871|2865|10
1652878030000|2022-05-18 12:47:10|2870.8|2864.8|2870|2864|2870.8|2864.8|2870|2864|2
1652878040000|2022-05-18 12:47:20|2870.3|2864.3|2871.5|2865.5|2871.5|2865.5|2870.3|2864.3|2
1652878050000|2022-05-18 12:47:30|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|4
1652878060000|2022-05-18 12:47:40|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|2
1652878070000|2022-05-18 12:47:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|3
1652878080000|2022-05-18 12:48:00|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1652878090000|2022-05-18 12:48:10|2870.8|2864.8|2871|2865|2871.3|2865.3|2870.8|2864.8|4
1652878100000|2022-05-18 12:48:20|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1652878120000|2022-05-18 12:48:40|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1652878140000|2022-05-18 12:49:00|2871.3|2865.3|2872.3|2866.3|2872.3|2866.3|2871.3|2865.3|4
1652878150000|2022-05-18 12:49:10|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1652878160000|2022-05-18 12:49:20|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|4
1652878170000|2022-05-18 12:49:30|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|4
1652878180000|2022-05-18 12:49:40|2872.8|2866.8|2871|2865|2872.8|2866.8|2870.5|2864.5|7
1652878190000|2022-05-18 12:49:50|2870.8|2864.8|2870.5|2864.5|2871|2865|2870.5|2864.5|3
1652878200000|2022-05-18 12:50:00|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1652878210000|2022-05-18 12:50:10|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1652878220000|2022-05-18 12:50:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1652878240000|2022-05-18 12:50:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1652878250000|2022-05-18 12:50:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652878260000|2022-05-18 12:51:00|2871|2865|2871|2865|2871|2865|2871|2865|1
1652878270000|2022-05-18 12:51:10|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|3
1652878290000|2022-05-18 12:51:30|2871|2865|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|3
1652878300000|2022-05-18 12:51:40|2871|2865|2871|2865|2871.3|2865.3|2871|2865|3
1652878310000|2022-05-18 12:51:50|2871.3|2865.3|2872.3|2866.3|2872.3|2866.3|2871|2865|5
1652878330000|2022-05-18 12:52:10|2872|2866|2872|2866|2872|2866|2872|2866|1
1652878340000|2022-05-18 12:52:20|2871.8|2865.8|2871|2865|2871.8|2865.8|2871|2865|2
1652878350000|2022-05-18 12:52:30|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1652878370000|2022-05-18 12:52:50|2870|2864|2870|2864|2870|2864|2870|2864|1
1652878380000|2022-05-18 12:53:00|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1652878390000|2022-05-18 12:53:10|2870|2864|2871.5|2865.5|2871.8|2865.8|2870|2864|4
1652878400000|2022-05-18 12:53:20|2871.3|2865.3|2870.8|2864.8|2871.5|2865.5|2870.8|2864.8|7
1652878410000|2022-05-18 12:53:30|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2870.5|2864.5|2
1652878420000|2022-05-18 12:53:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1652878430000|2022-05-18 12:53:50|2871.3|2865.3|2871.8|2865.8|2872|2866|2871.3|2865.3|3
1652878440000|2022-05-18 12:54:00|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1652878450000|2022-05-18 12:54:10|2871|2865|2871.5|2865.5|2871.5|2865.5|2871|2865|2
1652878460000|2022-05-18 12:54:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1652878470000|2022-05-18 12:54:30|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1652878480000|2022-05-18 12:54:40|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1652878490000|2022-05-18 12:54:50|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1652878500000|2022-05-18 12:55:00|2871.5|2865.5|2871|2865|2871.5|2865.5|2870.5|2864.5|5
1652878510000|2022-05-18 12:55:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652878520000|2022-05-18 12:55:20|2870.5|2864.5|2872.3|2866.3|2872.3|2866.3|2870.5|2864.5|6
1652878530000|2022-05-18 12:55:30|2872.5|2866.5|2873|2867|2873|2867|2872.5|2866.5|3
1652878540000|2022-05-18 12:55:40|2873.3|2867.3|2871.5|2865.5|2873.3|2867.3|2871.5|2865.5|6
1652878550000|2022-05-18 12:55:50|2873.5|2867.5|2873.3|2867.3|2873.8|2867.8|2873.3|2867.3|6
1652878560000|2022-05-18 12:56:00|2873|2867|2874.5|2868.5|2874.5|2868.5|2873|2867|3
1652878570000|2022-05-18 12:56:10|2874.3|2868.3|2876|2870|2876|2870|2874.3|2868.3|3
1652878580000|2022-05-18 12:56:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652878590000|2022-05-18 12:56:30|2876|2870|2876|2870|2876|2870|2875.3|2869.3|6
1652878600000|2022-05-18 12:56:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652878610000|2022-05-18 12:56:50|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1652878620000|2022-05-18 12:57:00|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1652878630000|2022-05-18 12:57:10|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1652878640000|2022-05-18 12:57:20|2875|2869|2875.3|2869.3|2875.5|2869.5|2875|2869|5
1652878650000|2022-05-18 12:57:30|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|3
1652878660000|2022-05-18 12:57:40|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1652878670000|2022-05-18 12:57:50|2874|2868|2874|2868|2874|2868|2874|2868|1
1652878680000|2022-05-18 12:58:00|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1652878690000|2022-05-18 12:58:10|2874.3|2868.3|2876|2870|2878|2872|2874.3|2868.3|11
1652878700000|2022-05-18 12:58:20|2875.8|2869.8|2876|2870|2876|2870|2875.5|2869.5|3
1652878710000|2022-05-18 12:58:30|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1652878720000|2022-05-18 12:58:40|2875.8|2869.8|2876|2870|2876.5|2870.5|2875.8|2869.8|4
1652878730000|2022-05-18 12:58:50|2875.8|2869.8|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|4
1652878740000|2022-05-18 12:59:00|2877.5|2871.5|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|6
1652878750000|2022-05-18 12:59:10|2877|2871|2876.5|2870.5|2877|2871|2875.8|2869.8|9
1652878760000|2022-05-18 12:59:20|2876.8|2870.8|2876.3|2870.3|2877|2871|2876.3|2870.3|6
1652878770000|2022-05-18 12:59:30|2876|2870|2876|2870|2876|2870|2876|2870|1
1652878780000|2022-05-18 12:59:40|2875.8|2869.8|2876|2870|2876.3|2870.3|2875.5|2869.5|6
1652878790000|2022-05-18 12:59:50|2876.3|2870.3|2876.8|2870.8|2877|2871|2876.3|2870.3|3
1652878800000|2022-05-18 13:00:00|2877|2871|2876.3|2870.3|2877|2871|2876|2870|5
1652878810000|2022-05-18 13:00:10|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1652878820000|2022-05-18 13:00:20|2876.5|2870.5|2876.3|2870.3|2876.8|2870.8|2875.3|2869.3|9
1652878830000|2022-05-18 13:00:30|2876|2870|2875.8|2869.8|2876.3|2870.3|2875.5|2869.5|6
1652878840000|2022-05-18 13:00:40|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|6
1652878850000|2022-05-18 13:00:50|2876.3|2870.3|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|5
1652878860000|2022-05-18 13:01:00|2876|2870|2876|2870|2876|2870|2876|2870|1
1652878870000|2022-05-18 13:01:10|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|2
1652878880000|2022-05-18 13:01:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1652878900000|2022-05-18 13:01:40|2875.8|2869.8|2878.3|2872.3|2878.3|2872.3|2875.8|2869.8|8
1652878910000|2022-05-18 13:01:50|2878|2872|2876.5|2870.5|2878|2872|2876.5|2870.5|3
1652878920000|2022-05-18 13:02:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652878930000|2022-05-18 13:02:10|2876|2870|2876.5|2870.5|2876.8|2870.8|2876|2870|4
1652878940000|2022-05-18 13:02:20|2876.8|2870.8|2876|2870|2876.8|2870.8|2876|2870|8
1652878950000|2022-05-18 13:02:30|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1652878960000|2022-05-18 13:02:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|3
1652878970000|2022-05-18 13:02:50|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1652878980000|2022-05-18 13:03:00|2875.8|2869.8|2877|2871|2877|2871|2875.8|2869.8|3
1652878990000|2022-05-18 13:03:10|2876.8|2870.8|2876.8|2870.8|2877|2871|2876.5|2870.5|4
1652879000000|2022-05-18 13:03:20|2876.5|2870.5|2876|2870|2877|2871|2876|2870|5
1652879010000|2022-05-18 13:03:30|2875.8|2869.8|2875.3|2869.3|2876|2870|2875|2869|5
1652879020000|2022-05-18 13:03:40|2875|2869|2877.5|2871.5|2878.5|2872.5|2875|2869|8
1652879040000|2022-05-18 13:04:00|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|6
1652879050000|2022-05-18 13:04:10|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.5|2869.5|4
1652879060000|2022-05-18 13:04:20|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1652879070000|2022-05-18 13:04:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1652879080000|2022-05-18 13:04:40|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1652879090000|2022-05-18 13:04:50|2875.8|2869.8|2878.5|2872.5|2880|2874|2875.8|2869.8|9
1652879100000|2022-05-18 13:05:00|2878.3|2872.3|2878.5|2872.5|2879|2873|2878|2872|9
1652879110000|2022-05-18 13:05:10|2878.3|2872.3|2880|2874|2880.8|2874.8|2878.3|2872.3|9
1652879120000|2022-05-18 13:05:20|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1652879130000|2022-05-18 13:05:30|2879.8|2873.8|2877.5|2871.5|2879.8|2873.8|2877.5|2871.5|8
1652879140000|2022-05-18 13:05:40|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|3
1652879150000|2022-05-18 13:05:50|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|3
1652879160000|2022-05-18 13:06:00|2876|2870|2879|2873|2879|2873|2875.8|2869.8|7
1652879170000|2022-05-18 13:06:10|2879.3|2873.3|2880|2874|2880.3|2874.3|2879.3|2873.3|6
1652879180000|2022-05-18 13:06:20|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|3
1652879190000|2022-05-18 13:06:30|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|6
1652879200000|2022-05-18 13:06:40|2879.3|2873.3|2877.3|2871.3|2879.5|2873.5|2877.3|2871.3|7
1652879210000|2022-05-18 13:06:50|2877|2871|2875.5|2869.5|2877|2871|2875.5|2869.5|5
1652879220000|2022-05-18 13:07:00|2875.3|2869.3|2874.8|2868.8|2875.5|2869.5|2874.8|2868.8|3
1652879240000|2022-05-18 13:07:20|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1652879250000|2022-05-18 13:07:30|2874.8|2868.8|2877.5|2871.5|2877.8|2871.8|2874.8|2868.8|8
1652879260000|2022-05-18 13:07:40|2877.3|2871.3|2875.3|2869.3|2877.3|2871.3|2875.3|2869.3|4
1652879270000|2022-05-18 13:07:50|2875.5|2869.5|2877.8|2871.8|2877.8|2871.8|2875.5|2869.5|5
1652879280000|2022-05-18 13:08:00|2878|2872|2878|2872|2878|2872|2878|2872|1
1652879290000|2022-05-18 13:08:10|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1652879300000|2022-05-18 13:08:20|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.3|2871.3|3
1652879310000|2022-05-18 13:08:30|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1652879320000|2022-05-18 13:08:40|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876|2870|6
1652879330000|2022-05-18 13:08:50|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652879340000|2022-05-18 13:09:00|2876|2870|2875.5|2869.5|2876|2870|2875.3|2869.3|4
1652879350000|2022-05-18 13:09:10|2875.3|2869.3|2876.5|2870.5|2876.5|2870.5|2875.3|2869.3|2
1652879360000|2022-05-18 13:09:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1652879370000|2022-05-18 13:09:30|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652879380000|2022-05-18 13:09:40|2876|2870|2876|2870|2876|2870|2876|2870|1
1652879390000|2022-05-18 13:09:50|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1652879410000|2022-05-18 13:10:10|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1652879420000|2022-05-18 13:10:20|2875.5|2869.5|2876|2870|2876.3|2870.3|2875.5|2869.5|3
1652879430000|2022-05-18 13:10:30|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1652879450000|2022-05-18 13:10:50|2875.5|2869.5|2876|2870|2876.3|2870.3|2875.5|2869.5|4
1652879470000|2022-05-18 13:11:10|2875.8|2869.8|2876.3|2870.3|2876.5|2870.5|2875.8|2869.8|3
1652879490000|2022-05-18 13:11:30|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1652879510000|2022-05-18 13:11:50|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1652879530000|2022-05-18 13:12:10|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|3
1652879540000|2022-05-18 13:12:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652879550000|2022-05-18 13:12:30|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|4
1652879560000|2022-05-18 13:12:40|2876|2870|2874.8|2868.8|2876|2870|2874.8|2868.8|6
1652879570000|2022-05-18 13:12:50|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1652879580000|2022-05-18 13:13:00|2874.5|2868.5|2875.5|2869.5|2875.5|2869.5|2874.5|2868.5|5
1652879600000|2022-05-18 13:13:20|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1652879610000|2022-05-18 13:13:30|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1652879620000|2022-05-18 13:13:40|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1652879630000|2022-05-18 13:13:50|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1652879640000|2022-05-18 13:14:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1652879650000|2022-05-18 13:14:10|2875|2869|2875.3|2869.3|2875.5|2869.5|2875|2869|3
1652879660000|2022-05-18 13:14:20|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1652879680000|2022-05-18 13:14:40|2875|2869|2875|2869|2875|2869|2875|2869|1
1652879700000|2022-05-18 13:15:00|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|2
1652879710000|2022-05-18 13:15:10|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|3
1652879730000|2022-05-18 13:15:30|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1652879740000|2022-05-18 13:15:40|2874|2868|2873.5|2867.5|2874|2868|2873.5|2867.5|2
1652879750000|2022-05-18 13:15:50|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1652879770000|2022-05-18 13:16:10|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1652879780000|2022-05-18 13:16:20|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1652879790000|2022-05-18 13:16:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1652879800000|2022-05-18 13:16:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1652879810000|2022-05-18 13:16:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1652879820000|2022-05-18 13:17:00|2872.3|2866.3|2869.3|2863.3|2872.3|2866.3|2868.8|2862.8|8
1652879830000|2022-05-18 13:17:10|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1652879840000|2022-05-18 13:17:20|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1652879850000|2022-05-18 13:17:30|2869.3|2863.3|2868.5|2862.5|2869.3|2863.3|2868.5|2862.5|3
1652879860000|2022-05-18 13:17:40|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1652879870000|2022-05-18 13:17:50|2868.3|2862.3|2869|2863|2869|2863|2868.3|2862.3|2
1652879880000|2022-05-18 13:18:00|2868.8|2862.8|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|3
1652879900000|2022-05-18 13:18:20|2869|2863|2869|2863|2869|2863|2869|2863|1
1652879910000|2022-05-18 13:18:30|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|5
1652879920000|2022-05-18 13:18:40|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|4
1652879930000|2022-05-18 13:18:50|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1652879940000|2022-05-18 13:19:00|2868.5|2862.5|2866.5|2860.5|2868.5|2862.5|2866.5|2860.5|6
1652879950000|2022-05-18 13:19:10|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1652879970000|2022-05-18 13:19:30|2866.3|2860.3|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|3
1652879980000|2022-05-18 13:19:40|2866|2860|2865.5|2859.5|2866|2860|2865.5|2859.5|3
1652879990000|2022-05-18 13:19:50|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1652880000000|2022-05-18 13:20:00|2865.5|2859.5|2864.8|2858.8|2866.3|2860.3|2864.5|2858.5|5
1652880020000|2022-05-18 13:20:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1652880030000|2022-05-18 13:20:30|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|2
1652880040000|2022-05-18 13:20:40|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1652880060000|2022-05-18 13:21:00|2865|2859|2864.3|2858.3|2865|2859|2864.3|2858.3|4
1652880080000|2022-05-18 13:21:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1652880090000|2022-05-18 13:21:30|2864.8|2858.8|2865|2859|2865|2859|2864.8|2858.8|2
1652880100000|2022-05-18 13:21:40|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1652880110000|2022-05-18 13:21:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1652880130000|2022-05-18 13:22:10|2864.3|2858.3|2866|2860|2866|2860|2864.3|2858.3|5
1652880140000|2022-05-18 13:22:20|2866.3|2860.3|2867.3|2861.3|2867.3|2861.3|2866|2860|10
1652880150000|2022-05-18 13:22:30|2867|2861|2869|2863|2869|2863|2867|2861|3
1652880170000|2022-05-18 13:22:50|2868.8|2862.8|2866.3|2860.3|2868.8|2862.8|2866.3|2860.3|7
1652880180000|2022-05-18 13:23:00|2866|2860|2863.5|2857.5|2866|2860|2863.5|2857.5|6
1652880190000|2022-05-18 13:23:10|2863.3|2857.3|2863.3|2857.3|2863.5|2857.5|2863|2857|4
1652880200000|2022-05-18 13:23:20|2863|2857|2863|2857|2863|2857|2862.5|2856.5|3
1652880210000|2022-05-18 13:23:30|2862.5|2856.5|2864|2858|2864.3|2858.3|2862.5|2856.5|6
1652880220000|2022-05-18 13:23:40|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1652880230000|2022-05-18 13:23:50|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1652880240000|2022-05-18 13:24:00|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1652880250000|2022-05-18 13:24:10|2863|2857|2863.3|2857.3|2863.5|2857.5|2863|2857|3
1652880260000|2022-05-18 13:24:20|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1652880270000|2022-05-18 13:24:30|2863|2857|2863|2857|2863|2857|2863|2857|1
1652880280000|2022-05-18 13:24:40|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1652880290000|2022-05-18 13:24:50|2862.8|2856.8|2863.3|2857.3|2863.3|2857.3|2862.8|2856.8|7
1652880300000|2022-05-18 13:25:00|2862.8|2856.8|2863|2857|2863.3|2857.3|2862.8|2856.8|4
1652880310000|2022-05-18 13:25:10|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|2
1652880320000|2022-05-18 13:25:20|2864|2858|2864.5|2858.5|2864.5|2858.5|2864|2858|5
1652880330000|2022-05-18 13:25:30|2864.3|2858.3|2864.5|2858.5|2864.8|2858.8|2863.8|2857.8|8
1652880340000|2022-05-18 13:25:40|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.5|2858.5|4
1652880350000|2022-05-18 13:25:50|2868|2862|2867.3|2861.3|2868.3|2862.3|2867.3|2861.3|10
1652880360000|2022-05-18 13:26:00|2868|2862|2868|2862|2868|2862|2867.5|2861.5|3
1652880370000|2022-05-18 13:26:10|2868.3|2862.3|2869.5|2863.5|2870|2864|2868.3|2862.3|11
1652880380000|2022-05-18 13:26:20|2869|2863|2869|2863|2869|2863|2869|2863|1
1652880390000|2022-05-18 13:26:30|2868.3|2862.3|2868.3|2862.3|2868.5|2862.5|2867|2861|4
1652880400000|2022-05-18 13:26:40|2868.5|2862.5|2870|2864|2870|2864|2868.5|2862.5|4
1652880410000|2022-05-18 13:26:50|2869.5|2863.5|2873.3|2867.3|2873.3|2867.3|2869.3|2863.3|6
1652880420000|2022-05-18 13:27:00|2872|2866|2873.3|2867.3|2873.3|2867.3|2872|2866|3
1652880430000|2022-05-18 13:27:10|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1652880440000|2022-05-18 13:27:20|2872.5|2866.5|2872.6|2866.6|2872.6|2866.6|2872.5|2866.5|2
1652880460000|2022-05-18 13:27:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1652880470000|2022-05-18 13:27:50|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1652880480000|2022-05-18 13:28:00|2871.8|2865.8|2871|2865|2871.8|2865.8|2871|2865|5
1652880490000|2022-05-18 13:28:10|2871.3|2865.3|2869.8|2863.8|2871.3|2865.3|2869.8|2863.8|4
1652880500000|2022-05-18 13:28:20|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|3
1652880510000|2022-05-18 13:28:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1652880520000|2022-05-18 13:28:40|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1652880540000|2022-05-18 13:29:00|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1652880550000|2022-05-18 13:29:10|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1652880560000|2022-05-18 13:29:20|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1652880600000|2022-05-18 13:30:00|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1652880610000|2022-05-18 13:30:10|2869.8|2863.8|2869|2863|2869.8|2863.8|2869|2863|2
1652880630000|2022-05-18 13:30:30|2869.3|2863.3|2871.8|2865.8|2871.8|2865.8|2869.3|2863.3|8
1652880640000|2022-05-18 13:30:40|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|3
1652880650000|2022-05-18 13:30:50|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1652880670000|2022-05-18 13:31:10|2872|2866|2872|2866|2872|2866|2872|2866|1
1652880680000|2022-05-18 13:31:20|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|3
1652880690000|2022-05-18 13:31:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|3
1652880700000|2022-05-18 13:31:40|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1652880710000|2022-05-18 13:31:50|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1652880720000|2022-05-18 13:32:00|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|4
1652880730000|2022-05-18 13:32:10|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2871.5|2865.5|4
1652880740000|2022-05-18 13:32:20|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1652880760000|2022-05-18 13:32:40|2872.3|2866.3|2872|2866|2872.5|2866.5|2872|2866|3
1652880770000|2022-05-18 13:32:50|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1652880810000|2022-05-18 13:33:30|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|3
1652880820000|2022-05-18 13:33:40|2873.5|2867.5|2876|2870|2876|2870|2873.5|2867.5|2
1652880840000|2022-05-18 13:34:00|2876.8|2870.8|2883.8|2877.8|2884.3|2878.3|2876.5|2870.5|9
1652880850000|2022-05-18 13:34:10|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1652880860000|2022-05-18 13:34:20|2884|2878|2883.8|2877.8|2884|2878|2883.5|2877.5|4
1652880870000|2022-05-18 13:34:30|2883|2877|2884.5|2878.5|2884.5|2878.5|2883|2877|3
1652880880000|2022-05-18 13:34:40|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1652880890000|2022-05-18 13:34:50|2884.3|2878.3|2884.5|2878.5|2884.8|2878.8|2884|2878|5
1652880900000|2022-05-18 13:35:00|2883.8|2877.8|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|4
1652880910000|2022-05-18 13:35:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1652880920000|2022-05-18 13:35:20|2883.3|2877.3|2882.8|2876.8|2883.3|2877.3|2882.8|2876.8|3
1652880940000|2022-05-18 13:35:40|2882.5|2876.5|2880.5|2874.5|2882.5|2876.5|2880.3|2874.3|5
1652880950000|2022-05-18 13:35:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1652880970000|2022-05-18 13:36:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652880980000|2022-05-18 13:36:20|2878.8|2872.8|2877|2871|2878.8|2872.8|2876.8|2870.8|7
1652880990000|2022-05-18 13:36:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|3
1652881030000|2022-05-18 13:37:10|2877|2871|2881.1|2875.1|2882.6|2876.6|2877|2871|7
1652881050000|2022-05-18 13:37:30|2881|2875|2880.5|2874.5|2881|2875|2880.5|2874.5|3
1652881070000|2022-05-18 13:37:50|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|7
1652881080000|2022-05-18 13:38:00|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1652881100000|2022-05-18 13:38:20|2879|2873|2881.3|2875.3|2881.5|2875.5|2879|2873|6
1652881110000|2022-05-18 13:38:30|2881|2875|2882.3|2876.3|2882.5|2876.5|2880.5|2874.5|7
1652881120000|2022-05-18 13:38:40|2882|2876|2882|2876|2882.3|2876.3|2882|2876|3
1652881130000|2022-05-18 13:38:50|2881.5|2875.5|2881|2875|2881.5|2875.5|2881|2875|2
1652881140000|2022-05-18 13:39:00|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|3
1652881150000|2022-05-18 13:39:10|2880.3|2874.3|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|7
1652881160000|2022-05-18 13:39:20|2880.5|2874.5|2881.8|2875.8|2881.8|2875.8|2879|2873|6
1652881170000|2022-05-18 13:39:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|5
1652881180000|2022-05-18 13:39:40|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2881.8|2875.8|4
1652881200000|2022-05-18 13:40:00|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1652881210000|2022-05-18 13:40:10|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|5
1652881220000|2022-05-18 13:40:20|2881.5|2875.5|2879.5|2873.5|2881.5|2875.5|2879.5|2873.5|6
1652881270000|2022-05-18 13:41:10|2880.5|2874.5|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|3
1652881280000|2022-05-18 13:41:20|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1652881290000|2022-05-18 13:41:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1652881300000|2022-05-18 13:41:40|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|4
1652881310000|2022-05-18 13:41:50|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|2
1652881320000|2022-05-18 13:42:00|2878.5|2872.5|2876.5|2870.5|2878.5|2872.5|2876.3|2870.3|4
1652881330000|2022-05-18 13:42:10|2876.8|2870.8|2877.5|2871.5|2877.5|2871.5|2876.8|2870.8|2
1652881340000|2022-05-18 13:42:20|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652881360000|2022-05-18 13:42:40|2877|2871|2877.5|2871.5|2877.5|2871.5|2877|2871|3
1652881380000|2022-05-18 13:43:00|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1652881410000|2022-05-18 13:43:30|2877.8|2871.8|2879.3|2873.3|2879.5|2873.5|2877.8|2871.8|4
1652881450000|2022-05-18 13:44:10|2879|2873|2878.3|2872.3|2879|2873|2878|2872|5
1652881460000|2022-05-18 13:44:20|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|6
1652881470000|2022-05-18 13:44:30|2878|2872|2878|2872|2878.3|2872.3|2878|2872|3
1652881480000|2022-05-18 13:44:40|2877|2871|2876.5|2870.5|2877|2871|2876.5|2870.5|3
1652881500000|2022-05-18 13:45:00|2876.8|2870.8|2879.3|2873.3|2879.3|2873.3|2876.8|2870.8|3
1652881540000|2022-05-18 13:45:40|2878.8|2872.8|2878.5|2872.5|2879.3|2873.3|2878.5|2872.5|6
1652881550000|2022-05-18 13:45:50|2878.3|2872.3|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|3
1652881560000|2022-05-18 13:46:00|2878|2872|2876.8|2870.8|2878|2872|2876.8|2870.8|4
1652881570000|2022-05-18 13:46:10|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1652881580000|2022-05-18 13:46:20|2876|2870|2873.3|2867.3|2876|2870|2873.3|2867.3|3
1652881590000|2022-05-18 13:46:30|2873.8|2867.8|2873|2867|2873.8|2867.8|2873|2867|5
1652881600000|2022-05-18 13:46:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|3
1652881620000|2022-05-18 13:47:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1652881630000|2022-05-18 13:47:10|2871.5|2865.5|2870.3|2864.3|2871.5|2865.5|2870.3|2864.3|3
1652881650000|2022-05-18 13:47:30|2870.8|2864.8|2872.3|2866.3|2872.3|2866.3|2870.8|2864.8|4
1652881660000|2022-05-18 13:47:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1652881680000|2022-05-18 13:48:00|2872.8|2866.8|2874.3|2868.3|2874.3|2868.3|2872.8|2866.8|3
1652881700000|2022-05-18 13:48:20|2874|2868|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|4
1652881710000|2022-05-18 13:48:30|2874.3|2868.3|2871.8|2865.8|2874.3|2868.3|2871.8|2865.8|10
1652881720000|2022-05-18 13:48:40|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1652881730000|2022-05-18 13:48:50|2871.3|2865.3|2872|2866|2872.3|2866.3|2871.3|2865.3|3
1652881740000|2022-05-18 13:49:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1652881770000|2022-05-18 13:49:30|2872|2866|2872|2866|2872.3|2866.3|2872|2866|5
1652881790000|2022-05-18 13:49:50|2870.8|2864.8|2870|2864|2870.8|2864.8|2869.8|2863.8|3
1652881810000|2022-05-18 13:50:10|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1652881820000|2022-05-18 13:50:20|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1652881830000|2022-05-18 13:50:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|3
1652881840000|2022-05-18 13:50:40|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1652881850000|2022-05-18 13:50:50|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1652881900000|2022-05-18 13:51:40|2869.5|2863.5|2867.8|2861.8|2869.5|2863.5|2867.8|2861.8|8
1652881920000|2022-05-18 13:52:00|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1652881950000|2022-05-18 13:52:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1652881960000|2022-05-18 13:52:40|2867.8|2861.8|2867.3|2861.3|2867.8|2861.8|2867.3|2861.3|2
1652881980000|2022-05-18 13:53:00|2866.3|2860.3|2865.5|2859.5|2866.3|2860.3|2865.5|2859.5|5
1652881990000|2022-05-18 13:53:10|2865.3|2859.3|2862.8|2856.8|2865.3|2859.3|2862.5|2856.5|5
1652882000000|2022-05-18 13:53:20|2864.5|2858.5|2864.5|2858.5|2865.3|2859.3|2864.5|2858.5|9
1652882010000|2022-05-18 13:53:30|2865.3|2859.3|2866.5|2860.5|2866.5|2860.5|2865.3|2859.3|4
1652882020000|2022-05-18 13:53:40|2867.3|2861.3|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|3
1652882030000|2022-05-18 13:53:50|2867.5|2861.5|2867|2861|2868.5|2862.5|2867|2861|14
1652882040000|2022-05-18 13:54:00|2866.8|2860.8|2866.8|2860.8|2867|2861|2866.8|2860.8|3
1652882050000|2022-05-18 13:54:10|2866.5|2860.5|2867.5|2861.5|2867.5|2861.5|2866.3|2860.3|4
1652882060000|2022-05-18 13:54:20|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|3
1652882070000|2022-05-18 13:54:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1652882080000|2022-05-18 13:54:40|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1652882090000|2022-05-18 13:54:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1652882120000|2022-05-18 13:55:20|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1652882140000|2022-05-18 13:55:40|2868|2862|2867.3|2861.3|2868|2862|2867|2861|6
1652882150000|2022-05-18 13:55:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1652882160000|2022-05-18 13:56:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1652882180000|2022-05-18 13:56:20|2867.5|2861.5|2868.3|2862.3|2868.5|2862.5|2867.5|2861.5|4
1652882210000|2022-05-18 13:56:50|2868|2862|2868|2862|2868.3|2862.3|2867.5|2861.5|10
1652882240000|2022-05-18 13:57:20|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1652882260000|2022-05-18 13:57:40|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|4
1652882270000|2022-05-18 13:57:50|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1652882300000|2022-05-18 13:58:20|2865.8|2859.8|2864.8|2858.8|2865.8|2859.8|2864.8|2858.8|3
1652882320000|2022-05-18 13:58:40|2865|2859|2865|2859|2865.3|2859.3|2865|2859|3
1652882330000|2022-05-18 13:58:50|2864.5|2858.5|2865|2859|2865.3|2859.3|2864.5|2858.5|8
1652882350000|2022-05-18 13:59:10|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1652882360000|2022-05-18 13:59:20|2865|2859|2864.5|2858.5|2865.3|2859.3|2864.5|2858.5|5
1652882370000|2022-05-18 13:59:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1652882380000|2022-05-18 13:59:40|2864.5|2858.5|2866.3|2860.3|2866.3|2860.3|2864.5|2858.5|2
1652882400000|2022-05-18 14:00:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1652882410000|2022-05-18 14:00:10|2865.5|2859.5|2864.5|2858.5|2865.8|2859.8|2864.5|2858.5|5
1652882420000|2022-05-18 14:00:20|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1652882430000|2022-05-18 14:00:30|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1652882440000|2022-05-18 14:00:40|2864.8|2858.8|2865|2859|2865|2859|2864.8|2858.8|2
1652882450000|2022-05-18 14:00:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652882460000|2022-05-18 14:01:00|2866|2860|2866|2860|2866.3|2860.3|2866|2860|5
1652882480000|2022-05-18 14:01:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1652882490000|2022-05-18 14:01:30|2866|2860|2866|2860|2866|2860|2866|2860|1
1652882500000|2022-05-18 14:01:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1652882510000|2022-05-18 14:01:50|2865.5|2859.5|2864.8|2858.8|2865.5|2859.5|2864.8|2858.8|3
1652882530000|2022-05-18 14:02:10|2865|2859|2865|2859|2865|2859|2865|2859|1
1652882540000|2022-05-18 14:02:20|2864.8|2858.8|2863.8|2857.8|2865|2859|2863.8|2857.8|4
1652882560000|2022-05-18 14:02:40|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|3
1652882570000|2022-05-18 14:02:50|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1652882580000|2022-05-18 14:03:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1652882590000|2022-05-18 14:03:10|2865.5|2859.5|2866.5|2860.5|2866.5|2860.5|2865.5|2859.5|3
1652882600000|2022-05-18 14:03:20|2867.3|2861.3|2868|2862|2868|2862|2867.3|2861.3|2
1652882610000|2022-05-18 14:03:30|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1652882630000|2022-05-18 14:03:50|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|2
1652882640000|2022-05-18 14:04:00|2870|2864|2871.3|2865.3|2871.5|2865.5|2870|2864|7
1652882650000|2022-05-18 14:04:10|2871.8|2865.8|2872|2866|2872|2866|2871.5|2865.5|4
1652882660000|2022-05-18 14:04:20|2872.3|2866.3|2872.3|2866.3|2872.8|2866.8|2872|2866|5
1652882670000|2022-05-18 14:04:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1652882680000|2022-05-18 14:04:40|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1652882700000|2022-05-18 14:05:00|2874|2868|2873.3|2867.3|2874|2868|2873.3|2867.3|2
1652882720000|2022-05-18 14:05:20|2873|2867|2873|2867|2873.3|2867.3|2873|2867|7
1652882730000|2022-05-18 14:05:30|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|2
1652882740000|2022-05-18 14:05:40|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1652882750000|2022-05-18 14:05:50|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1652882770000|2022-05-18 14:06:10|2872|2866|2869.3|2863.3|2872|2866|2869.3|2863.3|3
1652882780000|2022-05-18 14:06:20|2869.5|2863.5|2870|2864|2870.5|2864.5|2869.5|2863.5|6
1652882790000|2022-05-18 14:06:30|2869.8|2863.8|2871.3|2865.3|2872|2866|2869.8|2863.8|6
1652882800000|2022-05-18 14:06:40|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|4
1652882810000|2022-05-18 14:06:50|2871|2865|2871|2865|2871|2865|2870.5|2864.5|9
1652882820000|2022-05-18 14:07:00|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1652882850000|2022-05-18 14:07:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652882860000|2022-05-18 14:07:40|2871|2865|2872|2866|2872|2866|2871|2865|4
1652882870000|2022-05-18 14:07:50|2871.3|2865.3|2870.5|2864.5|2871.3|2865.3|2869.8|2863.8|7
1652882890000|2022-05-18 14:08:10|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1652882920000|2022-05-18 14:08:40|2870.3|2864.3|2868.8|2862.8|2870.3|2864.3|2868.5|2862.5|6
1652882930000|2022-05-18 14:08:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1652882990000|2022-05-18 14:09:50|2867.8|2861.8|2867|2861|2867.8|2861.8|2867|2861|3
1652883010000|2022-05-18 14:10:10|2868.8|2862.8|2869.8|2863.8|2869.8|2863.8|2868.8|2862.8|5
1652883020000|2022-05-18 14:10:20|2870|2864|2871.5|2865.5|2871.5|2865.5|2870|2864|10
1652883030000|2022-05-18 14:10:30|2871.3|2865.3|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|3
1652883040000|2022-05-18 14:10:40|2871.5|2865.5|2870.5|2864.5|2871.5|2865.5|2870.3|2864.3|3
1652883050000|2022-05-18 14:10:50|2870.3|2864.3|2868.8|2862.8|2870.5|2864.5|2868.8|2862.8|4
1652883080000|2022-05-18 14:11:20|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1652883090000|2022-05-18 14:11:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1652883130000|2022-05-18 14:12:10|2868.5|2862.5|2871|2865|2871.3|2865.3|2868.5|2862.5|7
1652883160000|2022-05-18 14:12:40|2871.5|2865.5|2871|2865|2871.5|2865.5|2871|2865|2
1652883180000|2022-05-18 14:13:00|2871.3|2865.3|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|3
1652883190000|2022-05-18 14:13:10|2870.5|2864.5|2871.8|2865.8|2871.8|2865.8|2870.5|2864.5|4
1652883200000|2022-05-18 14:13:20|2872|2866|2870.8|2864.8|2872|2866|2870|2864|10
1652883210000|2022-05-18 14:13:30|2870|2864|2870.3|2864.3|2870.8|2864.8|2870|2864|6
1652883220000|2022-05-18 14:13:40|2870|2864|2870|2864|2870|2864|2870|2864|1
1652883230000|2022-05-18 14:13:50|2870.3|2864.3|2868.8|2862.8|2870.3|2864.3|2868.8|2862.8|5
1652883240000|2022-05-18 14:14:00|2870.3|2864.3|2867|2861|2870.3|2864.3|2866.8|2860.8|7
1652883250000|2022-05-18 14:14:10|2867.8|2861.8|2867.8|2861.8|2868.3|2862.3|2867|2861|9
1652883260000|2022-05-18 14:14:20|2867.5|2861.5|2868|2862|2868|2862|2867.5|2861.5|2
1652883270000|2022-05-18 14:14:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|7
1652883280000|2022-05-18 14:14:40|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1652883290000|2022-05-18 14:14:50|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1652883300000|2022-05-18 14:15:00|2869|2863|2870.8|2864.8|2870.8|2864.8|2869|2863|4
1652883310000|2022-05-18 14:15:10|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870|2864|3
1652883340000|2022-05-18 14:15:40|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1652883350000|2022-05-18 14:15:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1652883360000|2022-05-18 14:16:00|2870.5|2864.5|2869.5|2863.5|2870.5|2864.5|2869.5|2863.5|3
1652883370000|2022-05-18 14:16:10|2869.8|2863.8|2871|2865|2871|2865|2869.5|2863.5|6
1652883380000|2022-05-18 14:16:20|2871.5|2865.5|2872.5|2866.5|2872.8|2866.8|2871.5|2865.5|4
1652883390000|2022-05-18 14:16:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1652883400000|2022-05-18 14:16:40|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1652883430000|2022-05-18 14:17:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1652883440000|2022-05-18 14:17:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1652883460000|2022-05-18 14:17:40|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1652883480000|2022-05-18 14:18:00|2872.5|2866.5|2871|2865|2872.5|2866.5|2871|2865|3
1652883500000|2022-05-18 14:18:20|2871.3|2865.3|2869.3|2863.3|2871.3|2865.3|2869.3|2863.3|4
1652883510000|2022-05-18 14:18:30|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.3|2863.3|5
1652883520000|2022-05-18 14:18:40|2869.3|2863.3|2868.8|2862.8|2869.5|2863.5|2868.8|2862.8|6
1652883530000|2022-05-18 14:18:50|2869|2863|2867|2861|2869|2863|2867|2861|13
1652883540000|2022-05-18 14:19:00|2867.3|2861.3|2866.3|2860.3|2868|2862|2866|2860|13
1652883550000|2022-05-18 14:19:10|2866|2860|2865.8|2859.8|2866|2860|2865|2859|13
1652883560000|2022-05-18 14:19:20|2866|2860|2866.5|2860.5|2866.8|2860.8|2866|2860|5
1652883570000|2022-05-18 14:19:30|2866.3|2860.3|2865|2859|2866.3|2860.3|2865|2859|6
1652883580000|2022-05-18 14:19:40|2864.8|2858.8|2865.3|2859.3|2865.8|2859.8|2864.3|2858.3|15
1652883590000|2022-05-18 14:19:50|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864|2858|7
1652883600000|2022-05-18 14:20:00|2864.8|2858.8|2865.3|2859.3|2865.5|2859.5|2864|2858|10
1652883610000|2022-05-18 14:20:10|2865|2859|2866.6|2860.6|2866.6|2860.6|2864.8|2858.8|13
1652883620000|2022-05-18 14:20:20|2866.3|2860.3|2867.8|2861.8|2868|2862|2866.3|2860.3|17
1652883630000|2022-05-18 14:20:30|2867.3|2861.3|2865.8|2859.8|2867.3|2861.3|2865.8|2859.8|10
1652883640000|2022-05-18 14:20:40|2865.3|2859.3|2862.8|2856.8|2865.5|2859.5|2861.8|2855.8|11
1652883650000|2022-05-18 14:20:50|2862.5|2856.5|2862.8|2856.8|2863.3|2857.3|2862.5|2856.5|9
1652883660000|2022-05-18 14:21:00|2863|2857|2863|2857|2863|2857|2862.8|2856.8|5
1652883670000|2022-05-18 14:21:10|2862.8|2856.8|2862|2856|2862.8|2856.8|2861.8|2855.8|9
1652883680000|2022-05-18 14:21:20|2862.3|2856.3|2864.3|2858.3|2864.4|2858.4|2861.8|2855.8|6
1652883690000|2022-05-18 14:21:30|2864.5|2858.5|2864.8|2858.8|2865|2859|2864.5|2858.5|7
1652883700000|2022-05-18 14:21:40|2865|2859|2866.5|2860.5|2867|2861|2865|2859|13
1652883710000|2022-05-18 14:21:50|2866|2860|2865.5|2859.5|2866.5|2860.5|2865|2859|12
1652883720000|2022-05-18 14:22:00|2866|2860|2866.3|2860.3|2866.8|2860.8|2865.8|2859.8|7
1652883730000|2022-05-18 14:22:10|2866|2860|2865.3|2859.3|2866|2860|2865.3|2859.3|8
1652883740000|2022-05-18 14:22:20|2865|2859|2865.3|2859.3|2865.5|2859.5|2864.3|2858.3|10
1652883750000|2022-05-18 14:22:30|2865|2859|2864.5|2858.5|2865|2859|2864.3|2858.3|5
1652883760000|2022-05-18 14:22:40|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1652883770000|2022-05-18 14:22:50|2864.3|2858.3|2864.5|2858.5|2865.5|2859.5|2864|2858|7
1652883780000|2022-05-18 14:23:00|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1652883800000|2022-05-18 14:23:20|2864.8|2858.8|2866.5|2860.5|2866.5|2860.5|2864.8|2858.8|5
1652883810000|2022-05-18 14:23:30|2866.8|2860.8|2865.3|2859.3|2866.8|2860.8|2865.3|2859.3|4
1652883830000|2022-05-18 14:23:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652883890000|2022-05-18 14:24:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1652883900000|2022-05-18 14:25:00|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1652883910000|2022-05-18 14:25:10|2865|2859|2865.3|2859.3|2865.8|2859.8|2865|2859|5
1652883920000|2022-05-18 14:25:20|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1652883930000|2022-05-18 14:25:30|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1652883950000|2022-05-18 14:25:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1652883960000|2022-05-18 14:26:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652883970000|2022-05-18 14:26:10|2865.8|2859.8|2871|2865|2871.5|2865.5|2865.8|2859.8|6
1652883980000|2022-05-18 14:26:20|2870.8|2864.8|2871.3|2865.3|2871.5|2865.5|2870.8|2864.8|6
1652883990000|2022-05-18 14:26:30|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1652884000000|2022-05-18 14:26:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1652884020000|2022-05-18 14:27:00|2871.8|2865.8|2870|2864|2871.8|2865.8|2870|2864|2
1652884030000|2022-05-18 14:27:10|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1652884040000|2022-05-18 14:27:20|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1652884060000|2022-05-18 14:27:40|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870|2864|3
1652884070000|2022-05-18 14:27:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1652884080000|2022-05-18 14:28:00|2870|2864|2870|2864|2870.3|2864.3|2870|2864|5
1652884090000|2022-05-18 14:28:10|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1652884100000|2022-05-18 14:28:20|2870.5|2864.5|2870|2864|2870.5|2864.5|2870|2864|3
1652884110000|2022-05-18 14:28:30|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1652884120000|2022-05-18 14:28:40|2869.5|2863.5|2868.3|2862.3|2869.5|2863.5|2868.3|2862.3|3
1652884130000|2022-05-18 14:28:50|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2867|2861|10
1652884140000|2022-05-18 14:29:00|2868.8|2862.8|2869.3|2863.3|2869.5|2863.5|2868.8|2862.8|5
1652884160000|2022-05-18 14:29:20|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|4
1652884170000|2022-05-18 14:29:30|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1652884180000|2022-05-18 14:29:40|2868.3|2862.3|2867.8|2861.8|2868.5|2862.5|2867.8|2861.8|4
1652884190000|2022-05-18 14:29:50|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1652884200000|2022-05-18 14:30:00|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|2
1652884210000|2022-05-18 14:30:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1652884220000|2022-05-18 14:30:20|2867|2861|2867|2861|2867|2861|2867|2861|1
1652884230000|2022-05-18 14:30:30|2867.5|2861.5|2867.3|2861.3|2868|2862|2867.3|2861.3|7
1652884240000|2022-05-18 14:30:40|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2866.8|2860.8|8
1652884250000|2022-05-18 14:30:50|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1652884260000|2022-05-18 14:31:00|2866.8|2860.8|2865.6|2859.6|2866.8|2860.8|2865.6|2859.6|4
1652884270000|2022-05-18 14:31:10|2865.3|2859.3|2865.3|2859.3|2866.3|2860.3|2865.3|2859.3|9
1652884280000|2022-05-18 14:31:20|2865|2859|2865|2859|2865|2859|2865|2859|1
1652884290000|2022-05-18 14:31:30|2864.5|2858.5|2863.8|2857.8|2864.5|2858.5|2863.3|2857.3|5
1652884310000|2022-05-18 14:31:50|2864|2858|2866.3|2860.3|2866.3|2860.3|2864|2858|5
1652884320000|2022-05-18 14:32:00|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1652884330000|2022-05-18 14:32:10|2866|2860|2864.5|2858.5|2866|2860|2864.5|2858.5|6
1652884340000|2022-05-18 14:32:20|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1652884360000|2022-05-18 14:32:40|2864.5|2858.5|2866.5|2860.5|2866.5|2860.5|2864.5|2858.5|5
1652884370000|2022-05-18 14:32:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1652884380000|2022-05-18 14:33:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1652884390000|2022-05-18 14:33:10|2867.8|2861.8|2869|2863|2869|2863|2867.8|2861.8|6
1652884400000|2022-05-18 14:33:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1652884410000|2022-05-18 14:33:30|2868.5|2862.5|2866.5|2860.5|2868.5|2862.5|2866.5|2860.5|8
1652884420000|2022-05-18 14:33:40|2867|2861|2867.8|2861.8|2867.8|2861.8|2866.5|2860.5|8
1652884430000|2022-05-18 14:33:50|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|4
1652884450000|2022-05-18 14:34:10|2868|2862|2867.3|2861.3|2868|2862|2867|2861|5
1652884460000|2022-05-18 14:34:20|2867|2861|2867|2861|2867.3|2861.3|2867|2861|3
1652884470000|2022-05-18 14:34:30|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1652884480000|2022-05-18 14:34:40|2867|2861|2867|2861|2867|2861|2867|2861|1
1652884490000|2022-05-18 14:34:50|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867|2861|9
1652884520000|2022-05-18 14:35:20|2867.8|2861.8|2865.8|2859.8|2867.8|2861.8|2865.5|2859.5|10
1652884530000|2022-05-18 14:35:30|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1652884570000|2022-05-18 14:36:10|2865|2859|2864.3|2858.3|2865|2859|2864|2858|3
1652884600000|2022-05-18 14:36:40|2864.5|2858.5|2862.5|2856.5|2864.5|2858.5|2862.5|2856.5|5
1652884630000|2022-05-18 14:37:10|2862.3|2856.3|2859.8|2853.8|2862.3|2856.3|2859.8|2853.8|3
1652884640000|2022-05-18 14:37:20|2861|2855|2861|2855|2861|2855|2861|2855|1
1652884650000|2022-05-18 14:37:30|2860|2854|2858.5|2852.5|2860|2854|2858.3|2852.3|8
1652884660000|2022-05-18 14:37:40|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2855.3|2849.3|8
1652884670000|2022-05-18 14:37:50|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1652884680000|2022-05-18 14:38:00|2857.8|2851.8|2858.5|2852.5|2858.5|2852.5|2857.8|2851.8|5
1652884690000|2022-05-18 14:38:10|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|3
1652884700000|2022-05-18 14:38:20|2858|2852|2857.8|2851.8|2858|2852|2857.5|2851.5|4
1652884710000|2022-05-18 14:38:30|2858.5|2852.5|2859.5|2853.5|2859.5|2853.5|2858.5|2852.5|4
1652884720000|2022-05-18 14:38:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652884730000|2022-05-18 14:38:50|2859|2853|2857|2851|2859|2853|2857|2851|4
1652884740000|2022-05-18 14:39:00|2856.3|2850.3|2857.8|2851.8|2857.8|2851.8|2856.3|2850.3|5
1652884780000|2022-05-18 14:39:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652884790000|2022-05-18 14:39:50|2858.5|2852.5|2861|2855|2861|2855|2858.5|2852.5|5
1652884800000|2022-05-18 14:40:00|2860.8|2854.8|2863.3|2857.3|2863.3|2857.3|2860.8|2854.8|5
1652884810000|2022-05-18 14:40:10|2863|2857|2861.3|2855.3|2863|2857|2861.3|2855.3|6
1652884820000|2022-05-18 14:40:20|2861.8|2855.8|2863.3|2857.3|2863.3|2857.3|2861|2855|4
1652884830000|2022-05-18 14:40:30|2862.8|2856.8|2861.5|2855.5|2862.8|2856.8|2861.5|2855.5|2
1652884840000|2022-05-18 14:40:40|2862|2856|2862.5|2856.5|2863.3|2857.3|2862|2856|5
1652884850000|2022-05-18 14:40:50|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1652884860000|2022-05-18 14:41:00|2863.3|2857.3|2862|2856|2863.8|2857.8|2862|2856|6
1652884870000|2022-05-18 14:41:10|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652884880000|2022-05-18 14:41:20|2862.3|2856.3|2860.5|2854.5|2862.3|2856.3|2860.5|2854.5|4
1652884890000|2022-05-18 14:41:30|2861.8|2855.8|2860.8|2854.8|2861.8|2855.8|2860.5|2854.5|3
1652884900000|2022-05-18 14:41:40|2861|2855|2862.8|2856.8|2862.8|2856.8|2861|2855|4
1652884910000|2022-05-18 14:41:50|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862|2856|3
1652884920000|2022-05-18 14:42:00|2862.5|2856.5|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|7
1652884940000|2022-05-18 14:42:20|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|3
1652884950000|2022-05-18 14:42:30|2863|2857|2862.3|2856.3|2863|2857|2862.3|2856.3|3
1652884960000|2022-05-18 14:42:40|2862|2856|2860.3|2854.3|2862|2856|2859.5|2853.5|8
1652884970000|2022-05-18 14:42:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652884980000|2022-05-18 14:43:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1652884990000|2022-05-18 14:43:10|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.3|2853.3|5
1652885010000|2022-05-18 14:43:30|2859.3|2853.3|2856.8|2850.8|2859.3|2853.3|2856.5|2850.5|9
1652885020000|2022-05-18 14:43:40|2857|2851|2857.8|2851.8|2858.3|2852.3|2857|2851|8
1652885030000|2022-05-18 14:43:50|2858|2852|2857.5|2851.5|2858|2852|2857.5|2851.5|3
1652885040000|2022-05-18 14:44:00|2857.8|2851.8|2857|2851|2858.5|2852.5|2857|2851|7
1652885050000|2022-05-18 14:44:10|2856.8|2850.8|2856|2850|2856.8|2850.8|2855.3|2849.3|9
1652885060000|2022-05-18 14:44:20|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2856.3|2850.3|5
1652885070000|2022-05-18 14:44:30|2856.5|2850.5|2856.3|2850.3|2856.8|2850.8|2856.3|2850.3|6
1652885080000|2022-05-18 14:44:40|2856.8|2850.8|2857.8|2851.8|2857.8|2851.8|2856.8|2850.8|4
1652885090000|2022-05-18 14:44:50|2857.5|2851.5|2856.8|2850.8|2857.5|2851.5|2856.8|2850.8|6
1652885100000|2022-05-18 14:45:00|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2855.3|2849.3|11
1652885110000|2022-05-18 14:45:10|2856|2850|2855.3|2849.3|2856|2850|2855.3|2849.3|2
1652885120000|2022-05-18 14:45:20|2854.8|2848.8|2853.8|2847.8|2854.8|2848.8|2853.8|2847.8|5
1652885130000|2022-05-18 14:45:30|2853.5|2847.5|2851.5|2845.5|2853.5|2847.5|2849.5|2843.5|14
1652885140000|2022-05-18 14:45:40|2852|2846|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|7
1652885150000|2022-05-18 14:45:50|2852.5|2846.5|2854.5|2848.5|2854.5|2848.5|2852.5|2846.5|7
1652885160000|2022-05-18 14:46:00|2854.8|2848.8|2853|2847|2855.3|2849.3|2853|2847|9
1652885170000|2022-05-18 14:46:10|2853.3|2847.3|2855.3|2849.3|2855.3|2849.3|2853|2847|6
1652885180000|2022-05-18 14:46:20|2855.5|2849.5|2855.3|2849.3|2857|2851|2855.3|2849.3|7
1652885190000|2022-05-18 14:46:30|2855.5|2849.5|2856.8|2850.8|2856.8|2850.8|2855.3|2849.3|5
1652885200000|2022-05-18 14:46:40|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2856|2850|6
1652885210000|2022-05-18 14:46:50|2856|2850|2854.5|2848.5|2856|2850|2854.5|2848.5|6
1652885220000|2022-05-18 14:47:00|2853.5|2847.5|2852.8|2846.8|2853.8|2847.8|2852.3|2846.3|13
1652885230000|2022-05-18 14:47:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|5
1652885240000|2022-05-18 14:47:20|2853|2847|2852|2846|2853|2847|2852|2846|3
1652885250000|2022-05-18 14:47:30|2850.8|2844.8|2851.8|2845.8|2852.5|2846.5|2850.8|2844.8|11
1652885260000|2022-05-18 14:47:40|2852|2846|2852.3|2846.3|2852.5|2846.5|2851.5|2845.5|9
1652885270000|2022-05-18 14:47:50|2852|2846|2851.3|2845.3|2852|2846|2851.3|2845.3|4
1652885280000|2022-05-18 14:48:00|2851.5|2845.5|2851|2845|2851.5|2845.5|2851|2845|7
1652885290000|2022-05-18 14:48:10|2851.3|2845.3|2852|2846|2852|2846|2851.3|2845.3|4
1652885300000|2022-05-18 14:48:20|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1652885310000|2022-05-18 14:48:30|2853|2847|2853.5|2847.5|2853.5|2847.5|2853|2847|5
1652885330000|2022-05-18 14:48:50|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1652885340000|2022-05-18 14:49:00|2854.8|2848.8|2856|2850|2856.3|2850.3|2854.8|2848.8|8
1652885350000|2022-05-18 14:49:10|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|10
1652885360000|2022-05-18 14:49:20|2856.3|2850.3|2855|2849|2856.5|2850.5|2855|2849|6
1652885370000|2022-05-18 14:49:30|2854.8|2848.8|2853.5|2847.5|2854.8|2848.8|2853.5|2847.5|5
1652885380000|2022-05-18 14:49:40|2853.8|2847.8|2855.3|2849.3|2855.3|2849.3|2853.8|2847.8|4
1652885390000|2022-05-18 14:49:50|2855|2849|2857.3|2851.3|2857.3|2851.3|2855|2849|4
1652885400000|2022-05-18 14:50:00|2858|2852|2857.8|2851.8|2858|2852|2857.5|2851.5|4
1652885410000|2022-05-18 14:50:10|2857.5|2851.5|2855.5|2849.5|2857.5|2851.5|2855.5|2849.5|7
1652885430000|2022-05-18 14:50:30|2856|2850|2857.8|2851.8|2857.8|2851.8|2856|2850|3
1652885450000|2022-05-18 14:50:50|2858.3|2852.3|2858.5|2852.5|2859.3|2853.3|2858|2852|7
1652885460000|2022-05-18 14:51:00|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1652885470000|2022-05-18 14:51:10|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652885490000|2022-05-18 14:51:30|2859.3|2853.3|2856.5|2850.5|2859.3|2853.3|2856.5|2850.5|8
1652885500000|2022-05-18 14:51:40|2856.8|2850.8|2857|2851|2857|2851|2856.5|2850.5|4
1652885520000|2022-05-18 14:52:00|2857.3|2851.3|2856.8|2850.8|2857.5|2851.5|2856.5|2850.5|7
1652885530000|2022-05-18 14:52:10|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|8
1652885540000|2022-05-18 14:52:20|2857|2851|2857.1|2851.1|2857.3|2851.3|2857|2851|3
1652885550000|2022-05-18 14:52:30|2857|2851|2856.3|2850.3|2857|2851|2856.3|2850.3|4
1652885560000|2022-05-18 14:52:40|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652885570000|2022-05-18 14:52:50|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652885580000|2022-05-18 14:53:00|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1652885590000|2022-05-18 14:53:10|2855.8|2849.8|2857.8|2851.8|2857.8|2851.8|2855.8|2849.8|5
1652885600000|2022-05-18 14:53:20|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|3
1652885610000|2022-05-18 14:53:30|2857.3|2851.3|2857|2851|2857.3|2851.3|2856.8|2850.8|4
1652885620000|2022-05-18 14:53:40|2857.3|2851.3|2858.3|2852.3|2858.3|2852.3|2857.3|2851.3|2
1652885630000|2022-05-18 14:53:50|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|3
1652885650000|2022-05-18 14:54:10|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|2
1652885660000|2022-05-18 14:54:20|2859|2853|2859|2853|2859|2853|2858.8|2852.8|7
1652885670000|2022-05-18 14:54:30|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859|2853|3
1652885680000|2022-05-18 14:54:40|2859|2853|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|5
1652885700000|2022-05-18 14:55:00|2857.5|2851.5|2858.8|2852.8|2858.8|2852.8|2857.5|2851.5|7
1652885710000|2022-05-18 14:55:10|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|4
1652885720000|2022-05-18 14:55:20|2859|2853|2859|2853|2859|2853|2859|2853|1
1652885750000|2022-05-18 14:55:50|2860|2854|2861.5|2855.5|2861.8|2855.8|2860|2854|9
1652885760000|2022-05-18 14:56:00|2861.8|2855.8|2861.8|2855.8|2862|2856|2861.5|2855.5|10
1652885770000|2022-05-18 14:56:10|2862|2856|2862.3|2856.3|2862.3|2856.3|2861.5|2855.5|7
1652885790000|2022-05-18 14:56:30|2862|2856|2862|2856|2862|2856|2862|2856|1
1652885800000|2022-05-18 14:56:40|2862.3|2856.3|2861|2855|2862.3|2856.3|2861|2855|5
1652885820000|2022-05-18 14:57:00|2861.3|2855.3|2862.3|2856.3|2862.3|2856.3|2860.8|2854.8|3
1652885840000|2022-05-18 14:57:20|2862|2856|2862|2856|2862|2856|2862|2856|1
1652885860000|2022-05-18 14:57:40|2862.8|2856.8|2861.5|2855.5|2863|2857|2861.5|2855.5|4
1652885870000|2022-05-18 14:57:50|2862.8|2856.8|2863|2857|2863.5|2857.5|2862.8|2856.8|6
1652885880000|2022-05-18 14:58:00|2862.8|2856.8|2862|2856|2862.8|2856.8|2861.8|2855.8|4
1652885890000|2022-05-18 14:58:10|2861.8|2855.8|2862.8|2856.8|2862.8|2856.8|2861.5|2855.5|4
1652885930000|2022-05-18 14:58:50|2863|2857|2862.8|2856.8|2863|2857|2862.5|2856.5|7
1652885960000|2022-05-18 14:59:20|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652885970000|2022-05-18 14:59:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652885980000|2022-05-18 14:59:40|2861.5|2855.5|2862|2856|2862|2856|2861.5|2855.5|3
1652885990000|2022-05-18 14:59:50|2861.8|2855.8|2861.5|2855.5|2862.3|2856.3|2861.5|2855.5|5
1652886000000|2022-05-18 15:00:00|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1652886020000|2022-05-18 15:00:20|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1652886030000|2022-05-18 15:00:30|2862.5|2856.5|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|3
1652886040000|2022-05-18 15:00:40|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1652886060000|2022-05-18 15:01:00|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652886090000|2022-05-18 15:01:30|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1652886110000|2022-05-18 15:01:50|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1652886130000|2022-05-18 15:02:10|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1652886160000|2022-05-18 15:02:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1652886200000|2022-05-18 15:03:20|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652886230000|2022-05-18 15:03:50|2862|2856|2858.3|2852.3|2862|2856|2858.3|2852.3|5
1652886240000|2022-05-18 15:04:00|2859.8|2853.8|2861|2855|2861|2855|2859.8|2853.8|22
1652886250000|2022-05-18 15:04:10|2860.8|2854.8|2860.8|2854.8|2861|2855|2860.8|2854.8|3
1652886270000|2022-05-18 15:04:30|2860.5|2854.5|2859.3|2853.3|2860.5|2854.5|2859.3|2853.3|3
1652886290000|2022-05-18 15:04:50|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|3
1652886300000|2022-05-18 15:05:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652886310000|2022-05-18 15:05:10|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1652886340000|2022-05-18 15:05:40|2858.3|2852.3|2860|2854|2860|2854|2858.3|2852.3|2
1652886350000|2022-05-18 15:05:50|2860.5|2854.5|2857|2851|2860.8|2854.8|2856.5|2850.5|7
1652886360000|2022-05-18 15:06:00|2856.8|2850.8|2856.9|2850.9|2858.3|2852.3|2856.5|2850.5|10
1652886370000|2022-05-18 15:06:10|2857.3|2851.3|2856.9|2850.9|2857.3|2851.3|2856.9|2850.9|3
1652886390000|2022-05-18 15:06:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1652886410000|2022-05-18 15:06:50|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1652886430000|2022-05-18 15:07:10|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652886470000|2022-05-18 15:07:50|2857|2851|2856.3|2850.3|2857|2851|2856.3|2850.3|3
1652886480000|2022-05-18 15:08:00|2856.5|2850.5|2855.5|2849.5|2856.5|2850.5|2854.8|2848.8|6
1652886490000|2022-05-18 15:08:10|2856|2850|2856|2850|2856|2850|2855.8|2849.8|3
1652886500000|2022-05-18 15:08:20|2856.3|2850.3|2855.5|2849.5|2856.3|2850.3|2855.5|2849.5|3
1652886510000|2022-05-18 15:08:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1652886520000|2022-05-18 15:08:40|2855|2849|2855|2849|2855|2849|2854.8|2848.8|3
1652886530000|2022-05-18 15:08:50|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853|2847|4
1652886540000|2022-05-18 15:09:00|2853.3|2847.3|2851.8|2845.8|2853.3|2847.3|2851.8|2845.8|2
1652886550000|2022-05-18 15:09:10|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1652886560000|2022-05-18 15:09:20|2851.5|2845.5|2851.5|2845.5|2852|2846|2851.5|2845.5|5
1652886570000|2022-05-18 15:09:30|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|2
1652886580000|2022-05-18 15:09:40|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.5|2844.5|5
1652886590000|2022-05-18 15:09:50|2851|2845|2851.3|2845.3|2852.3|2846.3|2851|2845|4
1652886600000|2022-05-18 15:10:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1652886620000|2022-05-18 15:10:20|2851.5|2845.5|2851|2845|2851.5|2845.5|2851|2845|2
1652886630000|2022-05-18 15:10:30|2850.8|2844.8|2850.8|2844.8|2851|2845|2850.8|2844.8|3
1652886660000|2022-05-18 15:11:00|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1652886680000|2022-05-18 15:11:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|5
1652886700000|2022-05-18 15:11:40|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1652886710000|2022-05-18 15:11:50|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|3
1652886720000|2022-05-18 15:12:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1652886730000|2022-05-18 15:12:10|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1652886740000|2022-05-18 15:12:20|2848.5|2842.5|2847|2841|2848.5|2842.5|2846.8|2840.8|6
1652886750000|2022-05-18 15:12:30|2847.3|2841.3|2848|2842|2848.3|2842.3|2847.3|2841.3|5
1652886760000|2022-05-18 15:12:40|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|6
1652886770000|2022-05-18 15:12:50|2848.8|2842.8|2847.8|2841.8|2848.8|2842.8|2847.8|2841.8|6
1652886780000|2022-05-18 15:13:00|2848|2842|2848|2842|2848|2842|2848|2842|1
1652886790000|2022-05-18 15:13:10|2847.8|2841.8|2848|2842|2848.3|2842.3|2847.8|2841.8|4
1652886800000|2022-05-18 15:13:20|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|4
1652886810000|2022-05-18 15:13:30|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847|2841|6
1652886820000|2022-05-18 15:13:40|2847|2841|2846|2840|2847|2841|2845.8|2839.8|4
1652886830000|2022-05-18 15:13:50|2845.8|2839.8|2845.8|2839.8|2846|2840|2845.5|2839.5|4
1652886860000|2022-05-18 15:14:20|2846.8|2840.8|2845.8|2839.8|2846.8|2840.8|2845.5|2839.5|8
1652886870000|2022-05-18 15:14:30|2846|2840|2846|2840|2846|2840|2846|2840|1
1652886880000|2022-05-18 15:14:40|2845.5|2839.5|2844.8|2838.8|2845.5|2839.5|2844.8|2838.8|5
1652886890000|2022-05-18 15:14:50|2844.5|2838.5|2842|2836|2844.8|2838.8|2841.5|2835.5|6
1652886900000|2022-05-18 15:15:00|2842.3|2836.3|2842.3|2836.3|2843.5|2837.5|2842|2836|6
1652886910000|2022-05-18 15:15:10|2842.5|2836.5|2843.3|2837.3|2843.3|2837.3|2842.5|2836.5|7
1652886920000|2022-05-18 15:15:20|2843.5|2837.5|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|2
1652886930000|2022-05-18 15:15:30|2844|2838|2844|2838|2844|2838|2844|2838|1
1652886940000|2022-05-18 15:15:40|2844.3|2838.3|2844.5|2838.5|2844.8|2838.8|2844.3|2838.3|5
1652886950000|2022-05-18 15:15:50|2844.8|2838.8|2843.8|2837.8|2844.8|2838.8|2843.8|2837.8|6
1652886960000|2022-05-18 15:16:00|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1652886980000|2022-05-18 15:16:20|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|2
1652886990000|2022-05-18 15:16:30|2843|2837|2842.3|2836.3|2843|2837|2842|2836|4
1652887000000|2022-05-18 15:16:40|2842|2836|2841.3|2835.3|2842|2836|2841.3|2835.3|3
1652887010000|2022-05-18 15:16:50|2841|2835|2838|2832|2841|2835|2838|2832|12
1652887020000|2022-05-18 15:17:00|2837|2831|2834.5|2828.5|2837|2831|2833.3|2827.3|6
1652887030000|2022-05-18 15:17:10|2834.8|2828.8|2837.3|2831.3|2837.3|2831.3|2834.5|2828.5|10
1652887040000|2022-05-18 15:17:20|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652887050000|2022-05-18 15:17:30|2837|2831|2837|2831|2837.5|2831.5|2837|2831|3
1652887060000|2022-05-18 15:17:40|2836.8|2830.8|2835.8|2829.8|2836.8|2830.8|2835.8|2829.8|4
1652887070000|2022-05-18 15:17:50|2836|2830|2836|2830|2836|2830|2835.8|2829.8|3
1652887080000|2022-05-18 15:18:00|2835.1|2829.1|2835.3|2829.3|2835.3|2829.3|2835.1|2829.1|2
1652887090000|2022-05-18 15:18:10|2835.5|2829.5|2836|2830|2836|2830|2835.5|2829.5|2
1652887100000|2022-05-18 15:18:20|2836.5|2830.5|2835.5|2829.5|2836.5|2830.5|2835|2829|6
1652887120000|2022-05-18 15:18:40|2835.8|2829.8|2838.5|2832.5|2838.5|2832.5|2835.8|2829.8|7
1652887130000|2022-05-18 15:18:50|2838.3|2832.3|2839.5|2833.5|2839.5|2833.5|2838.3|2832.3|3
1652887140000|2022-05-18 15:19:00|2839.3|2833.3|2839|2833|2839.3|2833.3|2839|2833|2
1652887150000|2022-05-18 15:19:10|2838.8|2832.8|2837.3|2831.3|2838.8|2832.8|2837|2831|7
1652887160000|2022-05-18 15:19:20|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1652887180000|2022-05-18 15:19:40|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1652887200000|2022-05-18 15:20:00|2836.8|2830.8|2837|2831|2838|2832|2836.8|2830.8|12
1652887210000|2022-05-18 15:20:10|2837.3|2831.3|2837|2831|2837.3|2831.3|2836.8|2830.8|6
1652887220000|2022-05-18 15:20:20|2836.8|2830.8|2838|2832|2838|2832|2836.8|2830.8|6
1652887230000|2022-05-18 15:20:30|2838.3|2832.3|2838.8|2832.8|2838.8|2832.8|2838|2832|5
1652887240000|2022-05-18 15:20:40|2838.5|2832.5|2840.3|2834.3|2840.3|2834.3|2838.5|2832.5|7
1652887250000|2022-05-18 15:20:50|2840.9|2834.9|2841.8|2835.8|2843.3|2837.3|2840.9|2834.9|10
1652887260000|2022-05-18 15:21:00|2841.5|2835.5|2842|2836|2842|2836|2841.5|2835.5|3
1652887280000|2022-05-18 15:21:20|2842.3|2836.3|2841|2835|2843.8|2837.8|2841|2835|6
1652887290000|2022-05-18 15:21:30|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841|2835|4
1652887300000|2022-05-18 15:21:40|2842|2836|2841.5|2835.5|2842|2836|2840.8|2834.8|9
1652887310000|2022-05-18 15:21:50|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1652887320000|2022-05-18 15:22:00|2841|2835|2839.8|2833.8|2841|2835|2839.5|2833.5|7
1652887330000|2022-05-18 15:22:10|2840.5|2834.5|2841.3|2835.3|2841.3|2835.3|2840|2834|8
1652887340000|2022-05-18 15:22:20|2843.5|2837.5|2844.8|2838.8|2844.8|2838.8|2843.5|2837.5|5
1652887350000|2022-05-18 15:22:30|2844.5|2838.5|2844.8|2838.8|2845|2839|2843.3|2837.3|10
1652887360000|2022-05-18 15:22:40|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1652887370000|2022-05-18 15:22:50|2845.5|2839.5|2844.8|2838.8|2846|2840|2844.8|2838.8|4
1652887380000|2022-05-18 15:23:00|2845|2839|2845|2839|2845.3|2839.3|2845|2839|7
1652887390000|2022-05-18 15:23:10|2845.3|2839.3|2846.8|2840.8|2848.3|2842.3|2844.5|2838.5|15
1652887400000|2022-05-18 15:23:20|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1652887420000|2022-05-18 15:23:40|2847|2841|2848|2842|2848|2842|2847|2841|6
1652887430000|2022-05-18 15:23:50|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|3
1652887440000|2022-05-18 15:24:00|2848.5|2842.5|2846.5|2840.5|2848.5|2842.5|2846.5|2840.5|7
1652887450000|2022-05-18 15:24:10|2846.3|2840.3|2846|2840|2846.3|2840.3|2845.3|2839.3|4
1652887460000|2022-05-18 15:24:20|2845.3|2839.3|2844.8|2838.8|2846.3|2840.3|2844.8|2838.8|7
1652887470000|2022-05-18 15:24:30|2845|2839|2847.3|2841.3|2847.8|2841.8|2845|2839|8
1652887500000|2022-05-18 15:25:00|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1652887520000|2022-05-18 15:25:20|2847.5|2841.5|2847.8|2841.8|2848.5|2842.5|2847.5|2841.5|6
1652887540000|2022-05-18 15:25:40|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1652887550000|2022-05-18 15:25:50|2848|2842|2848|2842|2848|2842|2848|2842|1
1652887560000|2022-05-18 15:26:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1652887580000|2022-05-18 15:26:20|2848.3|2842.3|2849|2843|2849.3|2843.3|2848.3|2842.3|3
1652887590000|2022-05-18 15:26:30|2849.3|2843.3|2851.5|2845.5|2851.5|2845.5|2849.3|2843.3|7
1652887600000|2022-05-18 15:26:40|2852.5|2846.5|2855.5|2849.5|2855.5|2849.5|2852.5|2846.5|7
1652887610000|2022-05-18 15:26:50|2856.5|2850.5|2856|2850|2857.5|2851.5|2856|2850|16
1652887620000|2022-05-18 15:27:00|2857|2851|2852.4|2846.4|2857|2851|2852.3|2846.3|11
1652887630000|2022-05-18 15:27:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1652887640000|2022-05-18 15:27:20|2851.8|2845.8|2852.8|2846.8|2854.3|2848.3|2851.8|2845.8|10
1652887650000|2022-05-18 15:27:30|2852.3|2846.3|2849.8|2843.8|2852.5|2846.5|2849.8|2843.8|8
1652887660000|2022-05-18 15:27:40|2850|2844|2850|2844|2850|2844|2850|2844|1
1652887670000|2022-05-18 15:27:50|2850.3|2844.3|2851.3|2845.3|2851.3|2845.3|2850.3|2844.3|6
1652887680000|2022-05-18 15:28:00|2851.5|2845.5|2853|2847|2853.3|2847.3|2851.5|2845.5|10
1652887690000|2022-05-18 15:28:10|2853.3|2847.3|2852.3|2846.3|2853.3|2847.3|2852.3|2846.3|4
1652887700000|2022-05-18 15:28:20|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1652887710000|2022-05-18 15:28:30|2852|2846|2850.5|2844.5|2852|2846|2850.3|2844.3|11
1652887720000|2022-05-18 15:28:40|2850.8|2844.8|2851.5|2845.5|2851.5|2845.5|2850.8|2844.8|2
1652887730000|2022-05-18 15:28:50|2851.8|2845.8|2852.8|2846.8|2853.9|2847.9|2851.8|2845.8|8
1652887750000|2022-05-18 15:29:10|2853.8|2847.8|2853.8|2847.8|2854|2848|2853.8|2847.8|3
1652887760000|2022-05-18 15:29:20|2854|2848|2854.8|2848.8|2854.8|2848.8|2854|2848|4
1652887770000|2022-05-18 15:29:30|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1652887780000|2022-05-18 15:29:40|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1652887800000|2022-05-18 15:30:00|2856|2850|2856.8|2850.8|2856.8|2850.8|2856|2850|2
1652887810000|2022-05-18 15:30:10|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|3
1652887820000|2022-05-18 15:30:20|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652887830000|2022-05-18 15:30:30|2858|2852|2858.4|2852.4|2858.4|2852.4|2858|2852|3
1652887840000|2022-05-18 15:30:40|2858.5|2852.5|2860.1|2854.1|2860.3|2854.3|2858.4|2852.4|6
1652887850000|2022-05-18 15:30:50|2860.5|2854.5|2860.9|2854.9|2860.9|2854.9|2860.1|2854.1|5
1652887860000|2022-05-18 15:31:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861|2855|6
1652887870000|2022-05-18 15:31:10|2862|2856|2863.8|2857.8|2864.3|2858.3|2862|2856|7
1652887880000|2022-05-18 15:31:20|2863.5|2857.5|2863.5|2857.5|2864|2858|2863.5|2857.5|6
1652887890000|2022-05-18 15:31:30|2863|2857|2860.5|2854.5|2863|2857|2860.3|2854.3|8
1652887900000|2022-05-18 15:31:40|2858.5|2852.5|2858|2852|2858.5|2852.5|2857.3|2851.3|11
1652887910000|2022-05-18 15:31:50|2857.8|2851.8|2857.8|2851.8|2858|2852|2857.5|2851.5|7
1652887920000|2022-05-18 15:32:00|2858|2852|2860.5|2854.5|2861.3|2855.3|2857.8|2851.8|13
1652887930000|2022-05-18 15:32:10|2860.3|2854.3|2858.8|2852.8|2860.3|2854.3|2858.8|2852.8|4
1652887940000|2022-05-18 15:32:20|2858.5|2852.5|2858|2852|2858.5|2852.5|2857.8|2851.8|5
1652887950000|2022-05-18 15:32:30|2857.8|2851.8|2857.8|2851.8|2858|2852|2857.3|2851.3|7
1652887960000|2022-05-18 15:32:40|2858|2852|2858|2852|2858.3|2852.3|2858|2852|3
1652887970000|2022-05-18 15:32:50|2858.3|2852.3|2859|2853|2859.4|2853.4|2858.3|2852.3|7
1652887980000|2022-05-18 15:33:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|3
1652887990000|2022-05-18 15:33:10|2859|2853|2860.5|2854.5|2860.5|2854.5|2859|2853|2
1652888000000|2022-05-18 15:33:20|2860.3|2854.3|2859|2853|2860.3|2854.3|2858.8|2852.8|8
1652888040000|2022-05-18 15:34:00|2859.8|2853.8|2859.5|2853.5|2860.8|2854.8|2859.5|2853.5|5
1652888060000|2022-05-18 15:34:20|2859.8|2853.8|2862.5|2856.5|2862.5|2856.5|2859.8|2853.8|6
1652888070000|2022-05-18 15:34:30|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|4
1652888080000|2022-05-18 15:34:40|2863.3|2857.3|2861.5|2855.5|2863.3|2857.3|2861.5|2855.5|8
1652888090000|2022-05-18 15:34:50|2861|2855|2860.8|2854.8|2861.3|2855.3|2860.8|2854.8|4
1652888100000|2022-05-18 15:35:00|2861|2855|2860.5|2854.5|2861|2855|2860.5|2854.5|2
1652888110000|2022-05-18 15:35:10|2859.3|2853.3|2859.6|2853.6|2860.5|2854.5|2858.8|2852.8|8
1652888120000|2022-05-18 15:35:20|2858.3|2852.3|2858|2852|2858.3|2852.3|2856.5|2850.5|6
1652888130000|2022-05-18 15:35:30|2857.6|2851.6|2857.8|2851.8|2857.8|2851.8|2857.6|2851.6|2
1652888140000|2022-05-18 15:35:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652888150000|2022-05-18 15:35:50|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652888170000|2022-05-18 15:36:10|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|2
1652888180000|2022-05-18 15:36:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652888200000|2022-05-18 15:36:40|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1652888210000|2022-05-18 15:36:50|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|6
1652888250000|2022-05-18 15:37:30|2859.3|2853.3|2860.8|2854.8|2860.8|2854.8|2859.3|2853.3|5
1652888320000|2022-05-18 15:38:40|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1652888330000|2022-05-18 15:38:50|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1652888340000|2022-05-18 15:39:00|2862.8|2856.8|2867.3|2861.3|2868|2862|2862.8|2856.8|14
1652888350000|2022-05-18 15:39:10|2867.5|2861.5|2865.3|2859.3|2867.5|2861.5|2865.3|2859.3|7
1652888360000|2022-05-18 15:39:20|2865|2859|2864.8|2858.8|2865|2859|2864.5|2858.5|4
1652888370000|2022-05-18 15:39:30|2864.5|2858.5|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|3
1652888380000|2022-05-18 15:39:40|2864|2858|2862|2856|2864|2858|2861.8|2855.8|7
1652888390000|2022-05-18 15:39:50|2862.3|2856.3|2861.5|2855.5|2862.3|2856.3|2861.5|2855.5|9
1652888450000|2022-05-18 15:40:50|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652888480000|2022-05-18 15:41:20|2861|2855|2860.5|2854.5|2861|2855|2860.5|2854.5|3
1652888530000|2022-05-18 15:42:10|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652888540000|2022-05-18 15:42:20|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652888550000|2022-05-18 15:42:30|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1652888570000|2022-05-18 15:42:50|2860.3|2854.3|2862|2856|2862|2856|2860.3|2854.3|5
1652888580000|2022-05-18 15:43:00|2862.3|2856.3|2863.5|2857.5|2863.5|2857.5|2862|2856|7
1652888600000|2022-05-18 15:43:20|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|3
1652888620000|2022-05-18 15:43:40|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|3
1652888630000|2022-05-18 15:43:50|2860|2854|2858.5|2852.5|2860|2854|2858.5|2852.5|2
1652888640000|2022-05-18 15:44:00|2860|2854|2858.5|2852.5|2860|2854|2857.3|2851.3|8
1652888650000|2022-05-18 15:44:10|2858|2852|2857.5|2851.5|2858|2852|2855.8|2849.8|6
1652888660000|2022-05-18 15:44:20|2856.8|2850.8|2856.8|2850.8|2857|2851|2856.8|2850.8|5
1652888670000|2022-05-18 15:44:30|2857.3|2851.3|2855.5|2849.5|2857.3|2851.3|2855.3|2849.3|4
1652888680000|2022-05-18 15:44:40|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|2
1652888690000|2022-05-18 15:44:50|2856.5|2850.5|2856.3|2850.3|2857|2851|2856|2850|8
1652888700000|2022-05-18 15:45:00|2856|2850|2856|2850|2856|2850|2856|2850|1
1652888710000|2022-05-18 15:45:10|2855.8|2849.8|2853.8|2847.8|2855.8|2849.8|2853.3|2847.3|9
1652888720000|2022-05-18 15:45:20|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2853.8|2847.8|4
1652888730000|2022-05-18 15:45:30|2854|2848|2854.5|2848.5|2854.5|2848.5|2854|2848|2
1652888740000|2022-05-18 15:45:40|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|6
1652888750000|2022-05-18 15:45:50|2855.3|2849.3|2855|2849|2855.3|2849.3|2854.8|2848.8|4
1652888760000|2022-05-18 15:46:00|2855.3|2849.3|2856.3|2850.3|2856.5|2850.5|2855.3|2849.3|11
1652888770000|2022-05-18 15:46:10|2856|2850|2853.5|2847.5|2856|2850|2853.5|2847.5|4
1652888780000|2022-05-18 15:46:20|2853.3|2847.3|2852.5|2846.5|2853.3|2847.3|2852.3|2846.3|7
1652888800000|2022-05-18 15:46:40|2853|2847|2857.8|2851.8|2858|2852|2853|2847|4
1652888820000|2022-05-18 15:47:00|2857.4|2851.4|2856.4|2850.4|2857.4|2851.4|2856.4|2850.4|5
1652888830000|2022-05-18 15:47:10|2856.6|2850.6|2856.9|2850.9|2857.6|2851.6|2856.6|2850.6|4
1652888840000|2022-05-18 15:47:20|2857.4|2851.4|2857.9|2851.9|2857.9|2851.9|2857.1|2851.1|7
1652888870000|2022-05-18 15:47:50|2858.4|2852.4|2859.1|2853.1|2859.6|2853.6|2858.4|2852.4|3
1652888880000|2022-05-18 15:48:00|2859.6|2853.6|2862.6|2856.6|2862.6|2856.6|2859.6|2853.6|7
1652888890000|2022-05-18 15:48:10|2862.5|2856.5|2862.6|2856.6|2862.6|2856.6|2860.4|2854.4|9
1652888900000|2022-05-18 15:48:20|2862.5|2856.5|2861.9|2855.9|2862.5|2856.5|2861.9|2855.9|3
1652888910000|2022-05-18 15:48:30|2861.8|2855.8|2860.3|2854.3|2861.8|2855.8|2860.3|2854.3|2
1652888920000|2022-05-18 15:48:40|2859.8|2853.8|2858.8|2852.8|2859.8|2853.8|2858.8|2852.8|3
1652888940000|2022-05-18 15:49:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652888950000|2022-05-18 15:49:10|2857.6|2851.6|2857.5|2851.5|2857.6|2851.6|2857.5|2851.5|2
1652888960000|2022-05-18 15:49:20|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1652888970000|2022-05-18 15:49:30|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652888980000|2022-05-18 15:49:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652889000000|2022-05-18 15:50:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1652889020000|2022-05-18 15:50:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652889030000|2022-05-18 15:50:30|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1652889050000|2022-05-18 15:50:50|2859|2853|2861|2855|2861|2855|2859|2853|5
1652889060000|2022-05-18 15:51:00|2861.3|2855.3|2861.8|2855.8|2861.8|2855.8|2861.3|2855.3|3
1652889070000|2022-05-18 15:51:10|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1652889080000|2022-05-18 15:51:20|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652889090000|2022-05-18 15:51:30|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1652889100000|2022-05-18 15:51:40|2861.3|2855.3|2860.5|2854.5|2861.3|2855.3|2860.5|2854.5|3
1652889120000|2022-05-18 15:52:00|2860.3|2854.3|2859.3|2853.3|2860.3|2854.3|2859.3|2853.3|2
1652889140000|2022-05-18 15:52:20|2859.5|2853.5|2860.5|2854.5|2861|2855|2859.5|2853.5|5
1652889150000|2022-05-18 15:52:30|2860.3|2854.3|2859.3|2853.3|2860.3|2854.3|2859.3|2853.3|4
1652889180000|2022-05-18 15:53:00|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1652889200000|2022-05-18 15:53:20|2857.8|2851.8|2859.8|2853.8|2859.8|2853.8|2857.8|2851.8|6
1652889210000|2022-05-18 15:53:30|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.3|2853.3|3
1652889240000|2022-05-18 15:54:00|2860|2854|2861|2855|2861|2855|2860|2854|2
1652889300000|2022-05-18 15:55:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652889310000|2022-05-18 15:55:10|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|3
1652889340000|2022-05-18 15:55:40|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|3
1652889350000|2022-05-18 15:55:50|2859|2853|2859.8|2853.8|2859.8|2853.8|2859|2853|2
1652889360000|2022-05-18 15:56:00|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652889390000|2022-05-18 15:56:30|2859.3|2853.3|2856.5|2850.5|2859.3|2853.3|2856.5|2850.5|11
1652889400000|2022-05-18 15:56:40|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1652889410000|2022-05-18 15:56:50|2857|2851|2859.5|2853.5|2859.5|2853.5|2857|2851|2
1652889420000|2022-05-18 15:57:00|2859.8|2853.8|2860|2854|2860|2854|2859.5|2853.5|4
1652889430000|2022-05-18 15:57:10|2860.5|2854.5|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|3
1652889500000|2022-05-18 15:58:20|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|4
1652889520000|2022-05-18 15:58:40|2860|2854|2860|2854|2860|2854|2860|2854|1
1652889530000|2022-05-18 15:58:50|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860|2854|5
1652889540000|2022-05-18 15:59:00|2860|2854|2860.5|2854.5|2860.5|2854.5|2860|2854|3
1652889550000|2022-05-18 15:59:10|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1652889560000|2022-05-18 15:59:20|2860.3|2854.3|2860|2854|2860.5|2854.5|2860|2854|8
1652889570000|2022-05-18 15:59:30|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1652889580000|2022-05-18 15:59:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652889590000|2022-05-18 15:59:50|2859|2853|2857.5|2851.5|2859.5|2853.5|2857.5|2851.5|7
1652889600000|2022-05-18 16:00:00|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|8
1652889610000|2022-05-18 16:00:10|2857.8|2851.8|2857.3|2851.3|2857.8|2851.8|2857.3|2851.3|5
1652889620000|2022-05-18 16:00:20|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1652889630000|2022-05-18 16:00:30|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857|2851|6
1652889640000|2022-05-18 16:00:40|2857|2851|2857|2851|2857.3|2851.3|2857|2851|3
1652889650000|2022-05-18 16:00:50|2856.8|2850.8|2856.3|2850.3|2856.8|2850.8|2856.3|2850.3|2
1652889660000|2022-05-18 16:01:00|2855.3|2849.3|2854.8|2848.8|2855.3|2849.3|2854.8|2848.8|2
1652889670000|2022-05-18 16:01:10|2855|2849|2855|2849|2855|2849|2855|2849|1
1652889680000|2022-05-18 16:01:20|2855.5|2849.5|2856.5|2850.5|2857|2851|2855.3|2849.3|7
1652889700000|2022-05-18 16:01:40|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652889710000|2022-05-18 16:01:50|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1652889730000|2022-05-18 16:02:10|2856|2850|2856|2850|2856|2850|2856|2850|1
1652889740000|2022-05-18 16:02:20|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|12
1652889750000|2022-05-18 16:02:30|2855.8|2849.8|2854|2848|2856|2850|2854|2848|5
1652889760000|2022-05-18 16:02:40|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1652889770000|2022-05-18 16:02:50|2854|2848|2854|2848|2854|2848|2854|2848|1
1652889800000|2022-05-18 16:03:20|2854.3|2848.3|2854.8|2848.8|2854.8|2848.8|2854.3|2848.3|2
1652889860000|2022-05-18 16:04:20|2855|2849|2856.5|2850.5|2857|2851|2855|2849|8
1652889870000|2022-05-18 16:04:30|2856.3|2850.3|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|5
1652889880000|2022-05-18 16:04:40|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|6
1652889890000|2022-05-18 16:04:50|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1652889900000|2022-05-18 16:05:00|2856.5|2850.5|2856|2850|2856.5|2850.5|2856|2850|9
1652889910000|2022-05-18 16:05:10|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|4
1652889920000|2022-05-18 16:05:20|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|6
1652889930000|2022-05-18 16:05:30|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856|2850|3
1652889940000|2022-05-18 16:05:40|2856|2850|2856|2850|2856.3|2850.3|2856|2850|5
1652889950000|2022-05-18 16:05:50|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652889960000|2022-05-18 16:06:00|2856|2850|2855.8|2849.8|2856.3|2850.3|2855.5|2849.5|8
1652889970000|2022-05-18 16:06:10|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855|2849|6
1652889980000|2022-05-18 16:06:20|2855|2849|2855.3|2849.3|2855.3|2849.3|2855|2849|2
1652890000000|2022-05-18 16:06:40|2854.3|2848.3|2854.8|2848.8|2854.8|2848.8|2854.3|2848.3|2
1652890030000|2022-05-18 16:07:10|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1652890040000|2022-05-18 16:07:20|2854.5|2848.5|2854.5|2848.5|2854.8|2848.8|2854.5|2848.5|5
1652890050000|2022-05-18 16:07:30|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854|2848|5
1652890060000|2022-05-18 16:07:40|2854|2848|2854.3|2848.3|2854.3|2848.3|2854|2848|4
1652890080000|2022-05-18 16:08:00|2854|2848|2854|2848|2854|2848|2854|2848|1
1652890120000|2022-05-18 16:08:40|2854.5|2848.5|2855|2849|2855|2849|2854.5|2848.5|2
1652890130000|2022-05-18 16:08:50|2855.3|2849.3|2855.3|2849.3|2855.5|2849.5|2855|2849|5
1652890150000|2022-05-18 16:09:10|2855|2849|2855.3|2849.3|2855.3|2849.3|2855|2849|2
1652890160000|2022-05-18 16:09:20|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652890170000|2022-05-18 16:09:30|2855.3|2849.3|2856|2850|2856|2850|2855.3|2849.3|7
1652890180000|2022-05-18 16:09:40|2855.5|2849.5|2857.3|2851.3|2857.8|2851.8|2855.5|2849.5|9
1652890190000|2022-05-18 16:09:50|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1652890220000|2022-05-18 16:10:20|2857|2851|2855.8|2849.8|2857|2851|2855.8|2849.8|3
1652890230000|2022-05-18 16:10:30|2856|2850|2856|2850|2856|2850|2856|2850|1
1652890250000|2022-05-18 16:10:50|2855.8|2849.8|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|4
1652890260000|2022-05-18 16:11:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652890300000|2022-05-18 16:11:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1652890320000|2022-05-18 16:12:00|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2856.3|2850.3|2
1652890330000|2022-05-18 16:12:10|2856|2850|2856|2850|2856|2850|2855.8|2849.8|3
1652890340000|2022-05-18 16:12:20|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1652890390000|2022-05-18 16:13:10|2856.3|2850.3|2856.8|2850.8|2856.8|2850.8|2856.3|2850.3|2
1652890410000|2022-05-18 16:13:30|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1652890420000|2022-05-18 16:13:40|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1652890430000|2022-05-18 16:13:50|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1652890440000|2022-05-18 16:14:00|2857|2851|2856.3|2850.3|2857|2851|2856.3|2850.3|8
1652890460000|2022-05-18 16:14:20|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856|2850|4
1652890470000|2022-05-18 16:14:30|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|4
1652890480000|2022-05-18 16:14:40|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|4
1652890490000|2022-05-18 16:14:50|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|4
1652890500000|2022-05-18 16:15:00|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|4
1652890520000|2022-05-18 16:15:20|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856|2850|4
1652890530000|2022-05-18 16:15:30|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|2
1652890550000|2022-05-18 16:15:50|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1652890560000|2022-05-18 16:16:00|2856.8|2850.8|2858.8|2852.8|2858.8|2852.8|2856.5|2850.5|6
1652890570000|2022-05-18 16:16:10|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652890580000|2022-05-18 16:16:20|2860|2854|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|8
1652890590000|2022-05-18 16:16:30|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|4
1652890660000|2022-05-18 16:17:40|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1652890720000|2022-05-18 16:18:40|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1652890740000|2022-05-18 16:19:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1652890810000|2022-05-18 16:20:10|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|6
1652890820000|2022-05-18 16:20:20|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|5
1652890830000|2022-05-18 16:20:30|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1652890850000|2022-05-18 16:20:50|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|5
1652890860000|2022-05-18 16:21:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1652890870000|2022-05-18 16:21:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859|2853|3
1652890880000|2022-05-18 16:21:20|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|6
1652890890000|2022-05-18 16:21:30|2859|2853|2859|2853|2859.3|2853.3|2859|2853|3
1652890920000|2022-05-18 16:22:00|2858.8|2852.8|2857.8|2851.8|2858.8|2852.8|2857.8|2851.8|9
1652890930000|2022-05-18 16:22:10|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1652890940000|2022-05-18 16:22:20|2857.5|2851.5|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|3
1652890950000|2022-05-18 16:22:30|2857|2851|2856.3|2850.3|2857|2851|2856.3|2850.3|2
1652890960000|2022-05-18 16:22:40|2856|2850|2856|2850|2856|2850|2855.8|2849.8|3
1652890970000|2022-05-18 16:22:50|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652890980000|2022-05-18 16:23:00|2855.5|2849.5|2854|2848|2855.8|2849.8|2854|2848|4
1652890990000|2022-05-18 16:23:10|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2853.3|2847.3|2
1652891000000|2022-05-18 16:23:20|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1652891010000|2022-05-18 16:23:30|2854.3|2848.3|2854|2848|2854.5|2848.5|2854|2848|3
1652891020000|2022-05-18 16:23:40|2853.8|2847.8|2853|2847|2853.8|2847.8|2852.8|2846.8|8
1652891030000|2022-05-18 16:23:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652891040000|2022-05-18 16:24:00|2853.5|2847.5|2854|2848|2854|2848|2853.5|2847.5|4
1652891050000|2022-05-18 16:24:10|2853.8|2847.8|2853|2847|2854|2848|2853|2847|12
1652891060000|2022-05-18 16:24:20|2853.3|2847.3|2853.3|2847.3|2853.5|2847.5|2853|2847|8
1652891070000|2022-05-18 16:24:30|2853|2847|2853.3|2847.3|2853.3|2847.3|2853|2847|4
1652891080000|2022-05-18 16:24:40|2853|2847|2851|2845|2853.3|2847.3|2851|2845|8
1652891090000|2022-05-18 16:24:50|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652891100000|2022-05-18 16:25:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2848.3|2842.3|7
1652891110000|2022-05-18 16:25:10|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1652891120000|2022-05-18 16:25:20|2850.5|2844.5|2853|2847|2853.5|2847.5|2850.5|2844.5|9
1652891130000|2022-05-18 16:25:30|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2852|2846|5
1652891140000|2022-05-18 16:25:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652891150000|2022-05-18 16:25:50|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1652891160000|2022-05-18 16:26:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1652891170000|2022-05-18 16:26:10|2851.8|2845.8|2851|2845|2851.8|2845.8|2851|2845|3
1652891180000|2022-05-18 16:26:20|2849.8|2843.8|2849|2843|2849.8|2843.8|2849|2843|2
1652891190000|2022-05-18 16:26:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1652891200000|2022-05-18 16:26:40|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1652891240000|2022-05-18 16:27:20|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1652891250000|2022-05-18 16:27:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|3
1652891270000|2022-05-18 16:27:50|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|4
1652891280000|2022-05-18 16:28:00|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1652891290000|2022-05-18 16:28:10|2845|2839|2845|2839|2845|2839|2845|2839|1
1652891320000|2022-05-18 16:28:40|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1652891330000|2022-05-18 16:28:50|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1652891340000|2022-05-18 16:29:00|2844.5|2838.5|2843.3|2837.3|2844.5|2838.5|2843.3|2837.3|5
1652891350000|2022-05-18 16:29:10|2843.5|2837.5|2845.3|2839.3|2845.3|2839.3|2843.5|2837.5|4
1652891360000|2022-05-18 16:29:20|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|2
1652891370000|2022-05-18 16:29:30|2847|2841|2847.5|2841.5|2848.5|2842.5|2847|2841|6
1652891380000|2022-05-18 16:29:40|2847.3|2841.3|2847|2841|2847.3|2841.3|2846.8|2840.8|7
1652891390000|2022-05-18 16:29:50|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2846.3|2840.3|4
1652891400000|2022-05-18 16:30:00|2846.3|2840.3|2846.3|2840.3|2847|2841|2846|2840|8
1652891410000|2022-05-18 16:30:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2845.8|2839.8|9
1652891430000|2022-05-18 16:30:30|2846|2840|2846|2840|2846.5|2840.5|2846|2840|4
1652891440000|2022-05-18 16:30:40|2845.8|2839.8|2844.3|2838.3|2845.8|2839.8|2844|2838|11
1652891450000|2022-05-18 16:30:50|2844.8|2838.8|2845.3|2839.3|2845.3|2839.3|2844.5|2838.5|4
1652891470000|2022-05-18 16:31:10|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1652891490000|2022-05-18 16:31:30|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1652891510000|2022-05-18 16:31:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1652891530000|2022-05-18 16:32:10|2845.3|2839.3|2846.8|2840.8|2846.8|2840.8|2845.3|2839.3|2
1652891540000|2022-05-18 16:32:20|2846.5|2840.5|2847|2841|2848|2842|2846.5|2840.5|5
1652891560000|2022-05-18 16:32:40|2846.8|2840.8|2846.8|2840.8|2847|2841|2846.8|2840.8|3
1652891570000|2022-05-18 16:32:50|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|4
1652891580000|2022-05-18 16:33:00|2847|2841|2847|2841|2847|2841|2847|2841|1
1652891600000|2022-05-18 16:33:20|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|5
1652891620000|2022-05-18 16:33:40|2847.5|2841.5|2848|2842|2848|2842|2847.5|2841.5|2
1652891630000|2022-05-18 16:33:50|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1652891640000|2022-05-18 16:34:00|2848|2842|2848|2842|2848|2842|2848|2842|1
1652891650000|2022-05-18 16:34:10|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1652891660000|2022-05-18 16:34:20|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1652891670000|2022-05-18 16:34:30|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|7
1652891710000|2022-05-18 16:35:10|2848.5|2842.5|2851.3|2845.3|2851.3|2845.3|2848.5|2842.5|7
1652891720000|2022-05-18 16:35:20|2851.8|2845.8|2849|2843|2852|2846|2849|2843|9
1652891730000|2022-05-18 16:35:30|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1652891740000|2022-05-18 16:35:40|2847.8|2841.8|2848.3|2842.3|2848.5|2842.5|2847.8|2841.8|5
1652891760000|2022-05-18 16:36:00|2848|2842|2848|2842|2848|2842|2848|2842|1
1652891890000|2022-05-18 16:38:10|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1652891900000|2022-05-18 16:38:20|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|4
1652891910000|2022-05-18 16:38:30|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|10
1652891920000|2022-05-18 16:38:40|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1652891930000|2022-05-18 16:38:50|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|4
1652891940000|2022-05-18 16:39:00|2848|2842|2848|2842|2848|2842|2847.8|2841.8|3
1652891960000|2022-05-18 16:39:20|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652891970000|2022-05-18 16:39:30|2848.5|2842.5|2848.5|2842.5|2850.5|2844.5|2848.5|2842.5|8
1652891980000|2022-05-18 16:39:40|2849|2843|2849|2843|2849.3|2843.3|2849|2843|3
1652892010000|2022-05-18 16:40:10|2850.3|2844.3|2851|2845|2851|2845|2850.3|2844.3|3
1652892100000|2022-05-18 16:41:40|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652892110000|2022-05-18 16:41:50|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1652892120000|2022-05-18 16:42:00|2850.3|2844.3|2850.5|2844.5|2850.8|2844.8|2850.3|2844.3|4
1652892130000|2022-05-18 16:42:10|2850|2844|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|3
1652892140000|2022-05-18 16:42:20|2849.3|2843.3|2849.3|2843.3|2850.5|2844.5|2848.5|2842.5|14
1652892150000|2022-05-18 16:42:30|2848.8|2842.8|2848|2842|2849|2843|2848|2842|6
1652892160000|2022-05-18 16:42:40|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1652892170000|2022-05-18 16:42:50|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1652892180000|2022-05-18 16:43:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1652892220000|2022-05-18 16:43:40|2848|2842|2848|2842|2848|2842|2848|2842|1
1652892260000|2022-05-18 16:44:20|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|4
1652892270000|2022-05-18 16:44:30|2849.8|2843.8|2850.5|2844.5|2850.5|2844.5|2849.8|2843.8|6
1652892280000|2022-05-18 16:44:40|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|3
1652892290000|2022-05-18 16:44:50|2851|2845|2850.3|2844.3|2851|2845|2850.3|2844.3|2
1652892300000|2022-05-18 16:45:00|2850|2844|2849.5|2843.5|2850|2844|2849|2843|5
1652892320000|2022-05-18 16:45:20|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652892360000|2022-05-18 16:46:00|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1652892370000|2022-05-18 16:46:10|2849|2843|2849|2843|2849|2843|2849|2843|1
1652892390000|2022-05-18 16:46:30|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848|2842|3
1652892400000|2022-05-18 16:46:40|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1652892450000|2022-05-18 16:47:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652892460000|2022-05-18 16:47:40|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|9
1652892470000|2022-05-18 16:47:50|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|15
1652892480000|2022-05-18 16:48:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|6
1652892540000|2022-05-18 16:49:00|2848.5|2842.5|2850.3|2844.3|2850.3|2844.3|2848.5|2842.5|8
1652892550000|2022-05-18 16:49:10|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850|2844|4
1652892560000|2022-05-18 16:49:20|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1652892580000|2022-05-18 16:49:40|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652892600000|2022-05-18 16:50:00|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1652892660000|2022-05-18 16:51:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652892890000|2022-05-18 16:54:50|2850|2844|2850|2844|2850|2844|2850|2844|1
1652892900000|2022-05-18 16:55:00|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1652892910000|2022-05-18 16:55:10|2849|2843|2849|2843|2849|2843|2849|2843|1
1652892920000|2022-05-18 16:55:20|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1652892960000|2022-05-18 16:56:00|2848.5|2842.5|2847.8|2841.8|2848.8|2842.8|2847.5|2841.5|5
1652892970000|2022-05-18 16:56:10|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1652892980000|2022-05-18 16:56:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1652893010000|2022-05-18 16:56:50|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1652893080000|2022-05-18 16:58:00|2848|2842|2850.3|2844.3|2851.8|2845.8|2848|2842|9
1652893090000|2022-05-18 16:58:10|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652893100000|2022-05-18 16:58:20|2850.8|2844.8|2851|2845|2851.3|2845.3|2850.8|2844.8|3
1652893110000|2022-05-18 16:58:30|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|3
1652893120000|2022-05-18 16:58:40|2851|2845|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|13
1652893150000|2022-05-18 16:59:10|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1652893160000|2022-05-18 16:59:20|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1652918520000|2022-05-19 00:02:00|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|2
1652918540000|2022-05-19 00:02:20|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1652918590000|2022-05-19 00:03:10|2828.6|2822.6|2829.9|2823.9|2830.1|2824.1|2828.6|2822.6|5
1652918610000|2022-05-19 00:03:30|2829.6|2823.6|2828.9|2822.9|2829.6|2823.6|2828.9|2822.9|2
1652918620000|2022-05-19 00:03:40|2828.6|2822.6|2828.4|2822.4|2828.6|2822.6|2827.9|2821.9|4
1652918630000|2022-05-19 00:03:50|2828.6|2822.6|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|3
1652918640000|2022-05-19 00:04:00|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1652918660000|2022-05-19 00:04:20|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1652918670000|2022-05-19 00:04:30|2828.5|2822.5|2828.1|2822.1|2828.5|2822.5|2827.9|2821.9|5
1652918680000|2022-05-19 00:04:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1652918700000|2022-05-19 00:05:00|2828.4|2822.4|2828.6|2822.6|2828.9|2822.9|2828.4|2822.4|4
1652918720000|2022-05-19 00:05:20|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1652918740000|2022-05-19 00:05:40|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1652918750000|2022-05-19 00:05:50|2828|2822|2826.4|2820.4|2828|2822|2826.4|2820.4|2
1652918770000|2022-05-19 00:06:10|2826.6|2820.6|2826.1|2820.1|2826.6|2820.6|2826.1|2820.1|3
1652918830000|2022-05-19 00:07:10|2826.3|2820.3|2827|2821|2827|2821|2826.3|2820.3|2
1652918840000|2022-05-19 00:07:20|2827.9|2821.9|2827.4|2821.4|2827.9|2821.9|2827.4|2821.4|6
1652918850000|2022-05-19 00:07:30|2827.8|2821.8|2828.4|2822.4|2828.4|2822.4|2827.8|2821.8|2
1652918860000|2022-05-19 00:07:40|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1652918870000|2022-05-19 00:07:50|2828.4|2822.4|2829.5|2823.5|2829.5|2823.5|2828.4|2822.4|3
1652918920000|2022-05-19 00:08:40|2830.8|2824.8|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|4
1652918940000|2022-05-19 00:09:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1652918960000|2022-05-19 00:09:20|2830.3|2824.3|2829.5|2823.5|2830.3|2824.3|2829.3|2823.3|4
1652918970000|2022-05-19 00:09:30|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1652919000000|2022-05-19 00:10:00|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|2
1652919010000|2022-05-19 00:10:10|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1652919020000|2022-05-19 00:10:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1652919030000|2022-05-19 00:10:30|2831.5|2825.5|2832.4|2826.4|2832.6|2826.6|2831.5|2825.5|4
1652919040000|2022-05-19 00:10:40|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1652919270000|2022-05-19 00:14:30|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|4
1652919280000|2022-05-19 00:14:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1652919300000|2022-05-19 00:15:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652919380000|2022-05-19 00:16:20|2833|2827|2833|2827|2833|2827|2833|2827|1
1652919390000|2022-05-19 00:16:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652919410000|2022-05-19 00:16:50|2833.5|2827.5|2834.3|2828.3|2834.3|2828.3|2833.5|2827.5|3
1652919440000|2022-05-19 00:17:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1652919450000|2022-05-19 00:17:30|2833.5|2827.5|2833|2827|2833.5|2827.5|2833|2827|2
1652919460000|2022-05-19 00:17:40|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652919470000|2022-05-19 00:17:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1652919500000|2022-05-19 00:18:20|2833.3|2827.3|2834|2828|2834|2828|2833.3|2827.3|2
1652919510000|2022-05-19 00:18:30|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1652919520000|2022-05-19 00:18:40|2834.3|2828.3|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|3
1652919530000|2022-05-19 00:18:50|2835|2829|2835|2829|2835|2829|2835|2829|1
1652919550000|2022-05-19 00:19:10|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1652919560000|2022-05-19 00:19:20|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835|2829|3
1652919580000|2022-05-19 00:19:40|2835|2829|2835|2829|2835|2829|2835|2829|1
1652919590000|2022-05-19 00:19:50|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652919600000|2022-05-19 00:20:00|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|2
1652919620000|2022-05-19 00:20:20|2832.3|2826.3|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|3
1652919680000|2022-05-19 00:21:20|2832|2826|2832|2826|2832|2826|2832|2826|1
1652919780000|2022-05-19 00:23:00|2832.3|2826.3|2833.3|2827.3|2833.3|2827.3|2832.3|2826.3|2
1652919800000|2022-05-19 00:23:20|2833|2827|2833|2827|2833|2827|2833|2827|1
1652919810000|2022-05-19 00:23:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652919840000|2022-05-19 00:24:00|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2833.8|2827.8|3
1652919860000|2022-05-19 00:24:20|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|3
1652919870000|2022-05-19 00:24:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652919900000|2022-05-19 00:25:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|3
1652919970000|2022-05-19 00:26:10|2833.3|2827.3|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|3
1652920070000|2022-05-19 00:27:50|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1652920170000|2022-05-19 00:29:30|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1652920190000|2022-05-19 00:29:50|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|4
1652920220000|2022-05-19 00:30:20|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1652920280000|2022-05-19 00:31:20|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1652920320000|2022-05-19 00:32:00|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1652920400000|2022-05-19 00:33:20|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|3
1652920430000|2022-05-19 00:33:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1652920440000|2022-05-19 00:34:00|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|6
1652920450000|2022-05-19 00:34:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|3
1652920480000|2022-05-19 00:34:40|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1652920550000|2022-05-19 00:35:50|2833.8|2827.8|2835.8|2829.8|2835.8|2829.8|2833.8|2827.8|2
1652920730000|2022-05-19 00:38:50|2835|2829|2834.3|2828.3|2835|2829|2834.3|2828.3|2
1652920740000|2022-05-19 00:39:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652920790000|2022-05-19 00:39:50|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1652920820000|2022-05-19 00:40:20|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|4
1652920830000|2022-05-19 00:40:30|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652920860000|2022-05-19 00:41:00|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|4
1652920880000|2022-05-19 00:41:20|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1652920900000|2022-05-19 00:41:40|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1652920910000|2022-05-19 00:41:50|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1652920960000|2022-05-19 00:42:40|2833.8|2827.8|2834|2828|2834.3|2828.3|2833.8|2827.8|5
1652920970000|2022-05-19 00:42:50|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1652920980000|2022-05-19 00:43:00|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1652920990000|2022-05-19 00:43:10|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1652921000000|2022-05-19 00:43:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652921060000|2022-05-19 00:44:20|2834|2828|2834|2828|2834.3|2828.3|2834|2828|3
1652921100000|2022-05-19 00:45:00|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|6
1652921140000|2022-05-19 00:45:40|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834|2828|3
1652921150000|2022-05-19 00:45:50|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1652921210000|2022-05-19 00:46:50|2834|2828|2834|2828|2834.3|2828.3|2834|2828|3
1652921220000|2022-05-19 00:47:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834|2828|3
1652921270000|2022-05-19 00:47:50|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1652921280000|2022-05-19 00:48:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652921300000|2022-05-19 00:48:20|2835|2829|2835|2829|2835|2829|2835|2829|1
1652921320000|2022-05-19 00:48:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652921350000|2022-05-19 00:49:10|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652921360000|2022-05-19 00:49:20|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|3
1652921450000|2022-05-19 00:50:50|2834.3|2828.3|2834.3|2828.3|2834.5|2828.5|2834|2828|5
1652921470000|2022-05-19 00:51:10|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1652921500000|2022-05-19 00:51:40|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652921570000|2022-05-19 00:52:50|2834.3|2828.3|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|5
1652921580000|2022-05-19 00:53:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|9
1652921590000|2022-05-19 00:53:10|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1652921630000|2022-05-19 00:53:50|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1652921640000|2022-05-19 00:54:00|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1652922000000|2022-05-19 01:00:00|2834.5|2828.5|2835.5|2829.5|2835.5|2829.5|2834.3|2828.3|6
1652922010000|2022-05-19 01:00:10|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1652922020000|2022-05-19 01:00:20|2834|2828|2833|2827|2834|2828|2833|2827|3
1652922030000|2022-05-19 01:00:30|2832.8|2826.8|2833.3|2827.3|2833.5|2827.5|2832.8|2826.8|5
1652922040000|2022-05-19 01:00:40|2833.5|2827.5|2835.3|2829.3|2835.3|2829.3|2833.5|2827.5|2
1652922050000|2022-05-19 01:00:50|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1652922060000|2022-05-19 01:01:00|2835|2829|2833.6|2827.6|2835|2829|2833.6|2827.6|5
1652922070000|2022-05-19 01:01:10|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1652922080000|2022-05-19 01:01:20|2833.1|2827.1|2833|2827|2833.1|2827.1|2832.9|2826.9|4
1652922120000|2022-05-19 01:02:00|2832.5|2826.5|2833.3|2827.3|2833.3|2827.3|2832|2826|5
1652922130000|2022-05-19 01:02:10|2833|2827|2833|2827|2833|2827|2833|2827|1
1652922140000|2022-05-19 01:02:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|9
1652922150000|2022-05-19 01:02:30|2832.5|2826.5|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|11
1652922180000|2022-05-19 01:03:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1652922210000|2022-05-19 01:03:30|2833|2827|2833|2827|2833|2827|2832.8|2826.8|3
1652922220000|2022-05-19 01:03:40|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|10
1652922230000|2022-05-19 01:03:50|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|5
1652922240000|2022-05-19 01:04:00|2833|2827|2833|2827|2833|2827|2833|2827|1
1652922250000|2022-05-19 01:04:10|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1652922260000|2022-05-19 01:04:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1652922270000|2022-05-19 01:04:30|2832|2826|2831.3|2825.3|2832|2826|2831.3|2825.3|4
1652922290000|2022-05-19 01:04:50|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|4
1652922300000|2022-05-19 01:05:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|4
1652922310000|2022-05-19 01:05:10|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|6
1652922330000|2022-05-19 01:05:30|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|4
1652922340000|2022-05-19 01:05:40|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|6
1652922350000|2022-05-19 01:05:50|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1652922360000|2022-05-19 01:06:00|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|5
1652922380000|2022-05-19 01:06:20|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1652922390000|2022-05-19 01:06:30|2832.5|2826.5|2831.8|2825.8|2832.8|2826.8|2831.8|2825.8|6
1652922410000|2022-05-19 01:06:50|2832|2826|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|5
1652922420000|2022-05-19 01:07:00|2832.5|2826.5|2833.8|2827.8|2833.8|2827.8|2832.5|2826.5|4
1652922430000|2022-05-19 01:07:10|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1652922440000|2022-05-19 01:07:20|2833|2827|2833|2827|2833|2827|2833|2827|1
1652922450000|2022-05-19 01:07:30|2832.8|2826.8|2834|2828|2834|2828|2832.8|2826.8|3
1652922460000|2022-05-19 01:07:40|2835.5|2829.5|2834.3|2828.3|2835.5|2829.5|2834.3|2828.3|4
1652922470000|2022-05-19 01:07:50|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1652922480000|2022-05-19 01:08:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652922490000|2022-05-19 01:08:10|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|4
1652922500000|2022-05-19 01:08:20|2834.5|2828.5|2835|2829|2835|2829|2834.5|2828.5|3
1652922510000|2022-05-19 01:08:30|2835.3|2829.3|2836.3|2830.3|2836.3|2830.3|2835.3|2829.3|2
1652922540000|2022-05-19 01:09:00|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|4
1652922550000|2022-05-19 01:09:10|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652922560000|2022-05-19 01:09:20|2836.8|2830.8|2835.1|2829.1|2836.8|2830.8|2834.6|2828.6|4
1652922570000|2022-05-19 01:09:30|2835.5|2829.5|2835.4|2829.4|2835.5|2829.5|2835.4|2829.4|2
1652922580000|2022-05-19 01:09:40|2835.5|2829.5|2836|2830|2836|2830|2835.5|2829.5|2
1652922590000|2022-05-19 01:09:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652922610000|2022-05-19 01:10:10|2835.5|2829.5|2837.5|2831.5|2837.5|2831.5|2835.5|2829.5|4
1652922620000|2022-05-19 01:10:20|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652922650000|2022-05-19 01:10:50|2837|2831|2837|2831|2837|2831|2837|2831|1
1652922660000|2022-05-19 01:11:00|2836.8|2830.8|2838.5|2832.5|2838.5|2832.5|2836.8|2830.8|6
1652922670000|2022-05-19 01:11:10|2837.5|2831.5|2838|2832|2838|2832|2837|2831|4
1652922680000|2022-05-19 01:11:20|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1652922700000|2022-05-19 01:11:40|2838.8|2832.8|2838.3|2832.3|2838.8|2832.8|2838.3|2832.3|3
1652922710000|2022-05-19 01:11:50|2838.5|2832.5|2839|2833|2839|2833|2838.5|2832.5|3
1652922720000|2022-05-19 01:12:00|2838.8|2832.8|2838|2832|2838.8|2832.8|2838|2832|2
1652922730000|2022-05-19 01:12:10|2838.3|2832.3|2838.8|2832.8|2838.8|2832.8|2838.3|2832.3|3
1652922760000|2022-05-19 01:12:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652922780000|2022-05-19 01:13:00|2840|2834|2840|2834|2840|2834|2840|2834|1
1652922790000|2022-05-19 01:13:10|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652922800000|2022-05-19 01:13:20|2839.3|2833.3|2840|2834|2840.3|2834.3|2839.3|2833.3|6
1652922810000|2022-05-19 01:13:30|2840.3|2834.3|2840|2834|2840.3|2834.3|2839.8|2833.8|4
1652922820000|2022-05-19 01:13:40|2841|2835|2840.8|2834.8|2841|2835|2840.5|2834.5|3
1652922830000|2022-05-19 01:13:50|2841|2835|2841.8|2835.8|2841.8|2835.8|2841|2835|6
1652922840000|2022-05-19 01:14:00|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1652922860000|2022-05-19 01:14:20|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1652922870000|2022-05-19 01:14:30|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652922880000|2022-05-19 01:14:40|2842.8|2836.8|2843.3|2837.3|2843.3|2837.3|2842.5|2836.5|3
1652922900000|2022-05-19 01:15:00|2843|2837|2842.5|2836.5|2843|2837|2842.5|2836.5|2
1652922910000|2022-05-19 01:15:10|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1652922920000|2022-05-19 01:15:20|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1652923000000|2022-05-19 01:16:40|2843.8|2837.8|2844.5|2838.5|2844.5|2838.5|2843.8|2837.8|2
1652923120000|2022-05-19 01:18:40|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1652923190000|2022-05-19 01:19:50|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1652923220000|2022-05-19 01:20:20|2845.8|2839.8|2847.3|2841.3|2847.3|2841.3|2845.8|2839.8|3
1652923230000|2022-05-19 01:20:30|2847.5|2841.5|2850|2844|2850|2844|2847.5|2841.5|4
1652923240000|2022-05-19 01:20:40|2850.3|2844.3|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|2
1652923300000|2022-05-19 01:21:40|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|4
1652923310000|2022-05-19 01:21:50|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1652923320000|2022-05-19 01:22:00|2851.3|2845.3|2850.8|2844.8|2851.5|2845.5|2850.8|2844.8|4
1652923340000|2022-05-19 01:22:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1652923360000|2022-05-19 01:22:40|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1652923380000|2022-05-19 01:23:00|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|4
1652923410000|2022-05-19 01:23:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1652923420000|2022-05-19 01:23:40|2852.5|2846.5|2854.5|2848.5|2854.5|2848.5|2852.5|2846.5|2
1652923440000|2022-05-19 01:24:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|5
1652923450000|2022-05-19 01:24:10|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|4
1652923460000|2022-05-19 01:24:20|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|5
1652923470000|2022-05-19 01:24:30|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|2
1652923480000|2022-05-19 01:24:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652923490000|2022-05-19 01:24:50|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652923500000|2022-05-19 01:25:00|2853.8|2847.8|2853.8|2847.8|2854.3|2848.3|2853.8|2847.8|5
1652923530000|2022-05-19 01:25:30|2854|2848|2854|2848|2854|2848|2854|2848|1
1652923540000|2022-05-19 01:25:40|2853.8|2847.8|2853|2847|2853.8|2847.8|2853|2847|3
1652923560000|2022-05-19 01:26:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1652923600000|2022-05-19 01:26:40|2853|2847|2853.5|2847.5|2853.5|2847.5|2853|2847|2
1652923640000|2022-05-19 01:27:20|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652923650000|2022-05-19 01:27:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|3
1652923660000|2022-05-19 01:27:40|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1652923670000|2022-05-19 01:27:50|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652923680000|2022-05-19 01:28:00|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652923750000|2022-05-19 01:29:10|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652923770000|2022-05-19 01:29:30|2853.3|2847.3|2852.3|2846.3|2853.3|2847.3|2852.3|2846.3|4
1652923780000|2022-05-19 01:29:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1652923800000|2022-05-19 01:30:00|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1652923810000|2022-05-19 01:30:10|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|3
1652923900000|2022-05-19 01:31:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1652923930000|2022-05-19 01:32:10|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1652923940000|2022-05-19 01:32:20|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1652923950000|2022-05-19 01:32:30|2853|2847|2854.3|2848.3|2854.3|2848.3|2853|2847|2
1652923960000|2022-05-19 01:32:40|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|9
1652923970000|2022-05-19 01:32:50|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|4
1652923980000|2022-05-19 01:33:00|2854.3|2848.3|2854.8|2848.8|2854.8|2848.8|2854.3|2848.3|5
1652924000000|2022-05-19 01:33:20|2854|2848|2854.5|2848.5|2854.5|2848.5|2854|2848|3
1652924010000|2022-05-19 01:33:30|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652924030000|2022-05-19 01:33:50|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|4
1652924040000|2022-05-19 01:34:00|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1652924110000|2022-05-19 01:35:10|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652924130000|2022-05-19 01:35:30|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2853.8|2847.8|4
1652924140000|2022-05-19 01:35:40|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652924170000|2022-05-19 01:36:10|2854.3|2848.3|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|3
1652924180000|2022-05-19 01:36:20|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652924190000|2022-05-19 01:36:30|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853.8|2847.8|2
1652924210000|2022-05-19 01:36:50|2854|2848|2854|2848|2854|2848|2854|2848|1
1652924220000|2022-05-19 01:37:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652924260000|2022-05-19 01:37:40|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|4
1652924280000|2022-05-19 01:38:00|2854|2848|2854|2848|2854|2848|2854|2848|1
1652924290000|2022-05-19 01:38:10|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853.8|2847.8|2
1652924300000|2022-05-19 01:38:20|2854|2848|2854|2848|2854|2848|2854|2848|1
1652924310000|2022-05-19 01:38:30|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1652924320000|2022-05-19 01:38:40|2854.5|2848.5|2855|2849|2855|2849|2854.5|2848.5|2
1652924330000|2022-05-19 01:38:50|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1652924360000|2022-05-19 01:39:20|2854|2848|2854|2848|2854|2848|2854|2848|1
1652924370000|2022-05-19 01:39:30|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652924380000|2022-05-19 01:39:40|2854.8|2848.8|2854.5|2848.5|2854.8|2848.8|2854.3|2848.3|10
1652924390000|2022-05-19 01:39:50|2854.3|2848.3|2855|2849|2855|2849|2854.3|2848.3|3
1652924430000|2022-05-19 01:40:30|2854|2848|2854|2848|2854|2848|2854|2848|1
1652924440000|2022-05-19 01:40:40|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1652924460000|2022-05-19 01:41:00|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|4
1652924480000|2022-05-19 01:41:20|2853|2847|2853.3|2847.3|2853.3|2847.3|2853|2847|2
1652924490000|2022-05-19 01:41:30|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652924530000|2022-05-19 01:42:10|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1652924540000|2022-05-19 01:42:20|2854|2848|2854|2848|2854|2848|2854|2848|1
1652924560000|2022-05-19 01:42:40|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1652924570000|2022-05-19 01:42:50|2855|2849|2854.5|2848.5|2855|2849|2854.5|2848.5|2
1652924590000|2022-05-19 01:43:10|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1652924680000|2022-05-19 01:44:40|2855|2849|2855|2849|2855|2849|2854.8|2848.8|3
1652924700000|2022-05-19 01:45:00|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1652924750000|2022-05-19 01:45:50|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1652924830000|2022-05-19 01:47:10|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652924850000|2022-05-19 01:47:30|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652924870000|2022-05-19 01:47:50|2855|2849|2854.5|2848.5|2855|2849|2854.5|2848.5|3
1652924880000|2022-05-19 01:48:00|2855|2849|2855.8|2849.8|2855.8|2849.8|2855|2849|2
1652924890000|2022-05-19 01:48:10|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652924900000|2022-05-19 01:48:20|2857.3|2851.3|2856|2850|2857.3|2851.3|2855.8|2849.8|4
1652924920000|2022-05-19 01:48:40|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652924980000|2022-05-19 01:49:40|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652925060000|2022-05-19 01:51:00|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1652925070000|2022-05-19 01:51:10|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652925080000|2022-05-19 01:51:20|2857|2851|2856.5|2850.5|2857|2851|2856.3|2850.3|3
1652925090000|2022-05-19 01:51:30|2856.8|2850.8|2858|2852|2858.3|2852.3|2856.5|2850.5|7
1652925100000|2022-05-19 01:51:40|2858.3|2852.3|2859.8|2853.8|2859.8|2853.8|2858.3|2852.3|7
1652925110000|2022-05-19 01:51:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859|2853|5
1652925120000|2022-05-19 01:52:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652925130000|2022-05-19 01:52:10|2859|2853|2857.3|2851.3|2859|2853|2857.3|2851.3|2
1652925150000|2022-05-19 01:52:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1652925180000|2022-05-19 01:53:00|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1652925190000|2022-05-19 01:53:10|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1652925200000|2022-05-19 01:53:20|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1652925220000|2022-05-19 01:53:40|2857.5|2851.5|2858.3|2852.3|2858.3|2852.3|2857.5|2851.5|2
1652925240000|2022-05-19 01:54:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652925260000|2022-05-19 01:54:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652925290000|2022-05-19 01:54:50|2859|2853|2859|2853|2859|2853|2859|2853|1
1652925300000|2022-05-19 01:55:00|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1652925320000|2022-05-19 01:55:20|2858.8|2852.8|2857.8|2851.8|2858.8|2852.8|2857.8|2851.8|2
1652925330000|2022-05-19 01:55:30|2858|2852|2858|2852|2858|2852|2858|2852|1
1652925350000|2022-05-19 01:55:50|2857.8|2851.8|2857.8|2851.8|2858|2852|2856.3|2850.3|6
1652925370000|2022-05-19 01:56:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652925380000|2022-05-19 01:56:20|2857.8|2851.8|2856.8|2850.8|2857.8|2851.8|2856.8|2850.8|3
1652925390000|2022-05-19 01:56:30|2856.5|2850.5|2856|2850|2856.5|2850.5|2856|2850|2
1652925400000|2022-05-19 01:56:40|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1652925410000|2022-05-19 01:56:50|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652925420000|2022-05-19 01:57:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652925430000|2022-05-19 01:57:10|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652925440000|2022-05-19 01:57:20|2856.5|2850.5|2857.8|2851.8|2857.8|2851.8|2856.5|2850.5|3
1652925450000|2022-05-19 01:57:30|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652925600000|2022-05-19 02:00:00|2857.3|2851.3|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|3
1652925610000|2022-05-19 02:00:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652925620000|2022-05-19 02:00:20|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1652925630000|2022-05-19 02:00:30|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2856.3|2850.3|3
1652925640000|2022-05-19 02:00:40|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|3
1652925660000|2022-05-19 02:01:00|2857.3|2851.3|2856.5|2850.5|2857.5|2851.5|2856.5|2850.5|5
1652925670000|2022-05-19 02:01:10|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1652925680000|2022-05-19 02:01:20|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652925700000|2022-05-19 02:01:40|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652925710000|2022-05-19 02:01:50|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1652925730000|2022-05-19 02:02:10|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652925740000|2022-05-19 02:02:20|2856.5|2850.5|2856.8|2850.8|2857|2851|2856.5|2850.5|6
1652925750000|2022-05-19 02:02:30|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|4
1652925760000|2022-05-19 02:02:40|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1652925770000|2022-05-19 02:02:50|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1652925790000|2022-05-19 02:03:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1652925820000|2022-05-19 02:03:40|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1652925840000|2022-05-19 02:04:00|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1652925860000|2022-05-19 02:04:20|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652925870000|2022-05-19 02:04:30|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1652925880000|2022-05-19 02:04:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652925890000|2022-05-19 02:04:50|2858|2852|2858.8|2852.8|2858.8|2852.8|2858|2852|4
1652925900000|2022-05-19 02:05:00|2858.5|2852.5|2857.5|2851.5|2858.5|2852.5|2857.3|2851.3|3
1652925940000|2022-05-19 02:05:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652925950000|2022-05-19 02:05:50|2857|2851|2856.3|2850.3|2857|2851|2856.3|2850.3|3
1652925970000|2022-05-19 02:06:10|2856|2850|2855.5|2849.5|2856|2850|2855.3|2849.3|3
1652925980000|2022-05-19 02:06:20|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1652926020000|2022-05-19 02:07:00|2854.5|2848.5|2853.3|2847.3|2854.5|2848.5|2853.3|2847.3|5
1652926030000|2022-05-19 02:07:10|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|3
1652926050000|2022-05-19 02:07:30|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1652926100000|2022-05-19 02:08:20|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1652926110000|2022-05-19 02:08:30|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|6
1652926120000|2022-05-19 02:08:40|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1652926130000|2022-05-19 02:08:50|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652926140000|2022-05-19 02:09:00|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652926150000|2022-05-19 02:09:10|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1652926160000|2022-05-19 02:09:20|2854.3|2848.3|2854.3|2848.3|2854.5|2848.5|2854|2848|5
1652926180000|2022-05-19 02:09:40|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652926210000|2022-05-19 02:10:10|2853.3|2847.3|2853|2847|2853.3|2847.3|2852.8|2846.8|4
1652926220000|2022-05-19 02:10:20|2853.3|2847.3|2852.8|2846.8|2853.8|2847.8|2852.8|2846.8|4
1652926240000|2022-05-19 02:10:40|2853|2847|2853|2847|2853|2847|2853|2847|1
1652926260000|2022-05-19 02:11:00|2853.3|2847.3|2853.8|2847.8|2853.8|2847.8|2853.3|2847.3|2
1652926280000|2022-05-19 02:11:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652926300000|2022-05-19 02:11:40|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1652926310000|2022-05-19 02:11:50|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|3
1652926350000|2022-05-19 02:12:30|2853.3|2847.3|2852.5|2846.5|2853.3|2847.3|2852.5|2846.5|2
1652926360000|2022-05-19 02:12:40|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1652926380000|2022-05-19 02:13:00|2852.8|2846.8|2852.8|2846.8|2853|2847|2852.8|2846.8|3
1652926390000|2022-05-19 02:13:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1652926400000|2022-05-19 02:13:20|2852.8|2846.8|2853|2847|2853.5|2847.5|2852.8|2846.8|8
1652926430000|2022-05-19 02:13:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652926440000|2022-05-19 02:14:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1652926490000|2022-05-19 02:14:50|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1652926520000|2022-05-19 02:15:20|2853|2847|2853|2847|2853|2847|2853|2847|1
1652926550000|2022-05-19 02:15:50|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2852.3|2846.3|3
1652926570000|2022-05-19 02:16:10|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1652926780000|2022-05-19 02:19:40|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|2
1652926840000|2022-05-19 02:20:40|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652926880000|2022-05-19 02:21:20|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1652926890000|2022-05-19 02:21:30|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1652926900000|2022-05-19 02:21:40|2852|2846|2850.3|2844.3|2852|2846|2850.3|2844.3|3
1652926950000|2022-05-19 02:22:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850|2844|3
1652926970000|2022-05-19 02:22:50|2851.5|2845.5|2851|2845|2851.5|2845.5|2851|2845|2
1652926990000|2022-05-19 02:23:10|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1652927010000|2022-05-19 02:23:30|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1652927020000|2022-05-19 02:23:40|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652927110000|2022-05-19 02:25:10|2851|2845|2851|2845|2851|2845|2851|2845|1
1652927140000|2022-05-19 02:25:40|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652927170000|2022-05-19 02:26:10|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1652927180000|2022-05-19 02:26:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652927190000|2022-05-19 02:26:30|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1652927200000|2022-05-19 02:26:40|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652927220000|2022-05-19 02:27:00|2849.5|2843.5|2849.3|2843.3|2850|2844|2849|2843|5
1652927230000|2022-05-19 02:27:10|2849.5|2843.5|2849|2843|2849.5|2843.5|2849|2843|7
1652927250000|2022-05-19 02:27:30|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1652927270000|2022-05-19 02:27:50|2848.3|2842.3|2847|2841|2848.3|2842.3|2847|2841|3
1652927290000|2022-05-19 02:28:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1652927300000|2022-05-19 02:28:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1652927310000|2022-05-19 02:28:30|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|2
1652927390000|2022-05-19 02:29:50|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1652927400000|2022-05-19 02:30:00|2847.8|2841.8|2850.8|2844.8|2851|2845|2847.8|2841.8|6
1652927410000|2022-05-19 02:30:10|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652927420000|2022-05-19 02:30:20|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|4
1652927430000|2022-05-19 02:30:30|2850.3|2844.3|2850.8|2844.8|2851|2845|2850.3|2844.3|6
1652927440000|2022-05-19 02:30:40|2851|2845|2850.8|2844.8|2851|2845|2850.5|2844.5|8
1652927450000|2022-05-19 02:30:50|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1652927460000|2022-05-19 02:31:00|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1652927510000|2022-05-19 02:31:50|2851.5|2845.5|2852|2846|2852.3|2846.3|2851.5|2845.5|5
1652927520000|2022-05-19 02:32:00|2851.8|2845.8|2851.5|2845.5|2852.3|2846.3|2851.5|2845.5|6
1652927530000|2022-05-19 02:32:10|2852|2846|2852|2846|2852.3|2846.3|2852|2846|3
1652927720000|2022-05-19 02:35:20|2852.5|2846.5|2853.3|2847.3|2853.3|2847.3|2852.5|2846.5|2
1652927740000|2022-05-19 02:35:40|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1652927750000|2022-05-19 02:35:50|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652927760000|2022-05-19 02:36:00|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|2
1652927770000|2022-05-19 02:36:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652927780000|2022-05-19 02:36:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652927830000|2022-05-19 02:37:10|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1652927840000|2022-05-19 02:37:20|2854|2848|2855.3|2849.3|2855.3|2849.3|2854|2848|4
1652927850000|2022-05-19 02:37:30|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1652927910000|2022-05-19 02:38:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1652927930000|2022-05-19 02:38:50|2855.5|2849.5|2856.8|2850.8|2856.8|2850.8|2855.5|2849.5|5
1652927940000|2022-05-19 02:39:00|2856.3|2850.3|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|3
1652927950000|2022-05-19 02:39:10|2856|2850|2856|2850|2856|2850|2856|2850|1
1652928010000|2022-05-19 02:40:10|2855.8|2849.8|2854.8|2848.8|2855.8|2849.8|2854.3|2848.3|4
1652928020000|2022-05-19 02:40:20|2855|2849|2855|2849|2855.3|2849.3|2855|2849|3
1652928050000|2022-05-19 02:40:50|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1652928080000|2022-05-19 02:41:20|2855.5|2849.5|2856.3|2850.3|2856.5|2850.5|2855.5|2849.5|5
1652928090000|2022-05-19 02:41:30|2856|2850|2856|2850|2856|2850|2856|2850|1
1652928100000|2022-05-19 02:41:40|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1652928140000|2022-05-19 02:42:20|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652928170000|2022-05-19 02:42:50|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1652928190000|2022-05-19 02:43:10|2855.5|2849.5|2856|2850|2856|2850|2855.5|2849.5|2
1652928200000|2022-05-19 02:43:20|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652928210000|2022-05-19 02:43:30|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1652928230000|2022-05-19 02:43:50|2856|2850|2856|2850|2856.3|2850.3|2856|2850|5
1652928240000|2022-05-19 02:44:00|2856.3|2850.3|2856|2850|2856.3|2850.3|2855.8|2849.8|8
1652928250000|2022-05-19 02:44:10|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652928260000|2022-05-19 02:44:20|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652928290000|2022-05-19 02:44:50|2856.3|2850.3|2857|2851|2857|2851|2856.3|2850.3|4
1652928310000|2022-05-19 02:45:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652928360000|2022-05-19 02:46:00|2857.8|2851.8|2858|2852|2858|2852|2857.8|2851.8|2
1652928390000|2022-05-19 02:46:30|2858.5|2852.5|2858|2852|2858.5|2852.5|2858|2852|3
1652928400000|2022-05-19 02:46:40|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1652928430000|2022-05-19 02:47:10|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652928590000|2022-05-19 02:49:50|2859|2853|2859|2853|2859|2853|2859|2853|1
1652928600000|2022-05-19 02:50:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652928660000|2022-05-19 02:51:00|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652928670000|2022-05-19 02:51:10|2860.3|2854.3|2860.8|2854.8|2860.8|2854.8|2860.3|2854.3|3
1652928710000|2022-05-19 02:51:50|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1652928730000|2022-05-19 02:52:10|2859|2853|2859|2853|2859|2853|2859|2853|1
1652928750000|2022-05-19 02:52:30|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1652928770000|2022-05-19 02:52:50|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652928830000|2022-05-19 02:53:50|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1652928920000|2022-05-19 02:55:20|2860|2854|2858.5|2852.5|2860|2854|2858.5|2852.5|2
1652928940000|2022-05-19 02:55:40|2858.3|2852.3|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|3
1652928950000|2022-05-19 02:55:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652928960000|2022-05-19 02:56:00|2859|2853|2859.3|2853.3|2859.5|2853.5|2859|2853|3
1652928970000|2022-05-19 02:56:10|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652928980000|2022-05-19 02:56:20|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652929040000|2022-05-19 02:57:20|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652929050000|2022-05-19 02:57:30|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652929080000|2022-05-19 02:58:00|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1652929270000|2022-05-19 03:01:10|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1652929280000|2022-05-19 03:01:20|2861|2855|2861.8|2855.8|2861.8|2855.8|2861|2855|2
1652929290000|2022-05-19 03:01:30|2862|2856|2862|2856|2862|2856|2862|2856|1
1652929300000|2022-05-19 03:01:40|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|4
1652929310000|2022-05-19 03:01:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652929330000|2022-05-19 03:02:10|2861.5|2855.5|2861|2855|2861.5|2855.5|2861|2855|3
1652929350000|2022-05-19 03:02:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652929380000|2022-05-19 03:03:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652929440000|2022-05-19 03:04:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652929480000|2022-05-19 03:04:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1652929570000|2022-05-19 03:06:10|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652929620000|2022-05-19 03:07:00|2862|2856|2862|2856|2862|2856|2862|2856|1
1652929680000|2022-05-19 03:08:00|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1652929700000|2022-05-19 03:08:20|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1652929760000|2022-05-19 03:09:20|2860.5|2854.5|2861.5|2855.5|2861.5|2855.5|2860.5|2854.5|6
1652929800000|2022-05-19 03:10:00|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652929840000|2022-05-19 03:10:40|2861|2855|2861|2855|2861|2855|2861|2855|1
1652930000000|2022-05-19 03:13:20|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652930030000|2022-05-19 03:13:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652930040000|2022-05-19 03:14:00|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1652930050000|2022-05-19 03:14:10|2861.3|2855.3|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|5
1652930070000|2022-05-19 03:14:30|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1652930200000|2022-05-19 03:16:40|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1652930210000|2022-05-19 03:16:50|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1652930250000|2022-05-19 03:17:30|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1652930260000|2022-05-19 03:17:40|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652930270000|2022-05-19 03:17:50|2861.3|2855.3|2860.3|2854.3|2861.3|2855.3|2860.3|2854.3|2
1652930280000|2022-05-19 03:18:00|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652930290000|2022-05-19 03:18:10|2860.8|2854.8|2860|2854|2860.8|2854.8|2860|2854|4
1652930340000|2022-05-19 03:19:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1652930390000|2022-05-19 03:19:50|2860|2854|2860|2854|2860|2854|2860|2854|1
1652930410000|2022-05-19 03:20:10|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1652930450000|2022-05-19 03:20:50|2859.8|2853.8|2860.5|2854.5|2860.5|2854.5|2859.8|2853.8|2
1652930460000|2022-05-19 03:21:00|2860.3|2854.3|2859|2853|2860.3|2854.3|2859|2853|2
1652930470000|2022-05-19 03:21:10|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652930490000|2022-05-19 03:21:30|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652930510000|2022-05-19 03:21:50|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652930520000|2022-05-19 03:22:00|2858.8|2852.8|2858.8|2852.8|2859|2853|2858.8|2852.8|3
1652930540000|2022-05-19 03:22:20|2859|2853|2860|2854|2860|2854|2859|2853|3
1652930600000|2022-05-19 03:23:20|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1652930610000|2022-05-19 03:23:30|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|4
1652930680000|2022-05-19 03:24:40|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1652930700000|2022-05-19 03:25:00|2861|2855|2860|2854|2861|2855|2860|2854|2
1652930730000|2022-05-19 03:25:30|2860.3|2854.3|2861.3|2855.3|2861.4|2855.4|2860.3|2854.3|3
1652930750000|2022-05-19 03:25:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652930760000|2022-05-19 03:26:00|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652930890000|2022-05-19 03:28:10|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1652930900000|2022-05-19 03:28:20|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|4
1652930910000|2022-05-19 03:28:30|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1652930930000|2022-05-19 03:28:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652930950000|2022-05-19 03:29:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1652931020000|2022-05-19 03:30:20|2860.8|2854.8|2859.8|2853.8|2860.8|2854.8|2859.8|2853.8|2
1652931030000|2022-05-19 03:30:30|2859.5|2853.5|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|3
1652931040000|2022-05-19 03:30:40|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652931050000|2022-05-19 03:30:50|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1652931060000|2022-05-19 03:31:00|2859.5|2853.5|2859|2853|2859.5|2853.5|2859|2853|4
1652931070000|2022-05-19 03:31:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652931180000|2022-05-19 03:33:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1652931330000|2022-05-19 03:35:30|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|2
1652931370000|2022-05-19 03:36:10|2858|2852|2858|2852|2858|2852|2858|2852|1
1652931380000|2022-05-19 03:36:20|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858|2852|3
1652931430000|2022-05-19 03:37:10|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652931450000|2022-05-19 03:37:30|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1652931610000|2022-05-19 03:40:10|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652931700000|2022-05-19 03:41:40|2860|2854|2860.8|2854.8|2860.8|2854.8|2860|2854|2
1652931760000|2022-05-19 03:42:40|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1652931770000|2022-05-19 03:42:50|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1652931810000|2022-05-19 03:43:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652931870000|2022-05-19 03:44:30|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1652931930000|2022-05-19 03:45:30|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652932150000|2022-05-19 03:49:10|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1652932170000|2022-05-19 03:49:30|2860.5|2854.5|2860.8|2854.8|2861|2855|2860.5|2854.5|4
1652932190000|2022-05-19 03:49:50|2861|2855|2861|2855|2861|2855|2861|2855|1
1652932330000|2022-05-19 03:52:10|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1652932530000|2022-05-19 03:55:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652932540000|2022-05-19 03:55:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652932810000|2022-05-19 04:00:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1652932880000|2022-05-19 04:01:20|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1652932950000|2022-05-19 04:02:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652932980000|2022-05-19 04:03:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652933010000|2022-05-19 04:03:30|2862|2856|2861|2855|2862|2856|2861|2855|2
1652933310000|2022-05-19 04:08:30|2861.5|2855.5|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|3
1652933320000|2022-05-19 04:08:40|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652933340000|2022-05-19 04:09:00|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652933350000|2022-05-19 04:09:10|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652933370000|2022-05-19 04:09:30|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652933380000|2022-05-19 04:09:40|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652933390000|2022-05-19 04:09:50|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|3
1652933400000|2022-05-19 04:10:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|3
1652933410000|2022-05-19 04:10:10|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1652933640000|2022-05-19 04:14:00|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652933760000|2022-05-19 04:16:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652933830000|2022-05-19 04:17:10|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1652933840000|2022-05-19 04:17:20|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652933850000|2022-05-19 04:17:30|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|4
1652933940000|2022-05-19 04:19:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652933950000|2022-05-19 04:19:10|2861.5|2855.5|2862|2856|2862|2856|2861.5|2855.5|2
1652933960000|2022-05-19 04:19:20|2861.5|2855.5|2862.3|2856.3|2862.3|2856.3|2861.5|2855.5|2
1652933990000|2022-05-19 04:19:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652934160000|2022-05-19 04:22:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652934180000|2022-05-19 04:23:00|2860.8|2854.8|2860.8|2854.8|2861.5|2855.5|2860.8|2854.8|4
1652934190000|2022-05-19 04:23:10|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1652934200000|2022-05-19 04:23:20|2861|2855|2861|2855|2861|2855|2861|2855|1
1652934250000|2022-05-19 04:24:10|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1652934260000|2022-05-19 04:24:20|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652934290000|2022-05-19 04:24:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652934300000|2022-05-19 04:25:00|2861|2855|2861|2855|2861|2855|2861|2855|1
1652934320000|2022-05-19 04:25:20|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652934360000|2022-05-19 04:26:00|2860.3|2854.3|2861|2855|2861|2855|2860.3|2854.3|2
1652934400000|2022-05-19 04:26:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652934410000|2022-05-19 04:26:50|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1652934420000|2022-05-19 04:27:00|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652934450000|2022-05-19 04:27:30|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1652934510000|2022-05-19 04:28:30|2860|2854|2860|2854|2860|2854|2860|2854|1
1652934550000|2022-05-19 04:29:10|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1652934570000|2022-05-19 04:29:30|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652934590000|2022-05-19 04:29:50|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652934600000|2022-05-19 04:30:00|2859.8|2853.8|2859.3|2853.3|2859.8|2853.8|2859.3|2853.3|2
1652934610000|2022-05-19 04:30:10|2859|2853|2859|2853|2859|2853|2859|2853|1
1652934650000|2022-05-19 04:30:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652934700000|2022-05-19 04:31:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652934750000|2022-05-19 04:32:30|2859|2853|2859|2853|2859|2853|2859|2853|1
1652934760000|2022-05-19 04:32:40|2858.8|2852.8|2858.8|2852.8|2859|2853|2858.5|2852.5|5
1652934830000|2022-05-19 04:33:50|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1652934860000|2022-05-19 04:34:20|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1652934870000|2022-05-19 04:34:30|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1652934880000|2022-05-19 04:34:40|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652934890000|2022-05-19 04:34:50|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652934900000|2022-05-19 04:35:00|2859.5|2853.5|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|3
1652935030000|2022-05-19 04:37:10|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1652935060000|2022-05-19 04:37:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652935100000|2022-05-19 04:38:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652935510000|2022-05-19 04:45:10|2859|2853|2859.5|2853.5|2859.5|2853.5|2859|2853|2
1652935550000|2022-05-19 04:45:50|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652935560000|2022-05-19 04:46:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652935610000|2022-05-19 04:46:50|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1652935620000|2022-05-19 04:47:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652935660000|2022-05-19 04:47:40|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652935960000|2022-05-19 04:52:40|2861.5|2855.5|2861|2855|2861.5|2855.5|2861|2855|3
1652935970000|2022-05-19 04:52:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652935980000|2022-05-19 04:53:00|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1652935990000|2022-05-19 04:53:10|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1652936000000|2022-05-19 04:53:20|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1652936010000|2022-05-19 04:53:30|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1652936070000|2022-05-19 04:54:30|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|4
1652936080000|2022-05-19 04:54:40|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1652936110000|2022-05-19 04:55:10|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1652936120000|2022-05-19 04:55:20|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1652936160000|2022-05-19 04:56:00|2861|2855|2861|2855|2861.3|2855.3|2861|2855|3
1652936170000|2022-05-19 04:56:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861|2855|3
1652936190000|2022-05-19 04:56:30|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1652936260000|2022-05-19 04:57:40|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652936300000|2022-05-19 04:58:20|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652936370000|2022-05-19 04:59:30|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|4
1652936390000|2022-05-19 04:59:50|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|3
1652936470000|2022-05-19 05:01:10|2862|2856|2862|2856|2862|2856|2861.8|2855.8|3
1652936480000|2022-05-19 05:01:20|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1652936660000|2022-05-19 05:04:20|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652936760000|2022-05-19 05:06:00|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1652936770000|2022-05-19 05:06:10|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1652936890000|2022-05-19 05:08:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1652936910000|2022-05-19 05:08:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652937030000|2022-05-19 05:10:30|2862|2856|2862|2856|2862|2856|2862|2856|1
1652937080000|2022-05-19 05:11:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652937100000|2022-05-19 05:11:40|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1652937270000|2022-05-19 05:14:30|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|3
1652937320000|2022-05-19 05:15:20|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652937390000|2022-05-19 05:16:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652937470000|2022-05-19 05:17:50|2861.5|2855.5|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|3
1652937480000|2022-05-19 05:18:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|5
1652937590000|2022-05-19 05:19:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1652937600000|2022-05-19 05:20:00|2861.8|2855.8|2860.8|2854.8|2861.8|2855.8|2860.8|2854.8|2
1652937710000|2022-05-19 05:21:50|2861|2855|2861.8|2855.8|2861.8|2855.8|2861|2855|2
1652937730000|2022-05-19 05:22:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652937880000|2022-05-19 05:24:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652937950000|2022-05-19 05:25:50|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1652938000000|2022-05-19 05:26:40|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1652938020000|2022-05-19 05:27:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652938030000|2022-05-19 05:27:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652938040000|2022-05-19 05:27:20|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1652938050000|2022-05-19 05:27:30|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|3
1652938070000|2022-05-19 05:27:50|2861.3|2855.3|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|3
1652938090000|2022-05-19 05:28:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652938110000|2022-05-19 05:28:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652938120000|2022-05-19 05:28:40|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|3
1652938130000|2022-05-19 05:28:50|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1652938180000|2022-05-19 05:29:40|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1652938270000|2022-05-19 05:31:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1652938330000|2022-05-19 05:32:10|2861.5|2855.5|2860.3|2854.3|2861.5|2855.5|2860.3|2854.3|4
1652938340000|2022-05-19 05:32:20|2860|2854|2859|2853|2860|2854|2859|2853|3
1652938360000|2022-05-19 05:32:40|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1652938370000|2022-05-19 05:32:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859|2853|7
1652938380000|2022-05-19 05:33:00|2859|2853|2860.3|2854.3|2860.3|2854.3|2859|2853|6
1652938390000|2022-05-19 05:33:10|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652938420000|2022-05-19 05:33:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652938440000|2022-05-19 05:34:00|2859.5|2853.5|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|7
1652938450000|2022-05-19 05:34:10|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652938520000|2022-05-19 05:35:20|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|4
1652938530000|2022-05-19 05:35:30|2860|2854|2860|2854|2860.3|2854.3|2860|2854|3
1652938550000|2022-05-19 05:35:50|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1652938680000|2022-05-19 05:38:00|2858.9|2852.9|2857.6|2851.6|2858.9|2852.9|2857.4|2851.4|3
1652938700000|2022-05-19 05:38:20|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1652938710000|2022-05-19 05:38:30|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1652938740000|2022-05-19 05:39:00|2856.3|2850.3|2857|2851|2857|2851|2856.3|2850.3|2
1652938750000|2022-05-19 05:39:10|2857.3|2851.3|2858|2852|2858|2852|2857.3|2851.3|4
1652938760000|2022-05-19 05:39:20|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1652938810000|2022-05-19 05:40:10|2858.3|2852.3|2857.3|2851.3|2858.3|2852.3|2856.8|2850.8|5
1652938830000|2022-05-19 05:40:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1652938930000|2022-05-19 05:42:10|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652939100000|2022-05-19 05:45:00|2857|2851|2857|2851|2857|2851|2857|2851|1
1652939140000|2022-05-19 05:45:40|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652939150000|2022-05-19 05:45:50|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854|2848|4
1652939160000|2022-05-19 05:46:00|2854.5|2848.5|2852.3|2846.3|2854.5|2848.5|2852|2846|6
1652939200000|2022-05-19 05:46:40|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1652939210000|2022-05-19 05:46:50|2852|2846|2851.5|2845.5|2852|2846|2851.3|2845.3|4
1652939220000|2022-05-19 05:47:00|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1652939230000|2022-05-19 05:47:10|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1652939250000|2022-05-19 05:47:30|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652939270000|2022-05-19 05:47:50|2850.8|2844.8|2851.5|2845.5|2851.5|2845.5|2850.8|2844.8|2
1652939280000|2022-05-19 05:48:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1652939290000|2022-05-19 05:48:10|2851|2845|2850.5|2844.5|2851|2845|2850.5|2844.5|2
1652939300000|2022-05-19 05:48:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652939340000|2022-05-19 05:49:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652939380000|2022-05-19 05:49:40|2850|2844|2851.8|2845.8|2851.8|2845.8|2850|2844|2
1652939400000|2022-05-19 05:50:00|2852|2846|2852|2846|2852|2846|2852|2846|1
1652939420000|2022-05-19 05:50:20|2851.8|2845.8|2851.8|2845.8|2852|2846|2851.8|2845.8|11
1652939430000|2022-05-19 05:50:30|2852|2846|2852|2846|2852.3|2846.3|2851.8|2845.8|22
1652939440000|2022-05-19 05:50:40|2851.8|2845.8|2851.8|2845.8|2852|2846|2851.8|2845.8|5
1652939450000|2022-05-19 05:50:50|2852|2846|2852|2846|2852|2846|2851.8|2845.8|5
1652939460000|2022-05-19 05:51:00|2851.8|2845.8|2851.8|2845.8|2852|2846|2851.8|2845.8|5
1652939480000|2022-05-19 05:51:20|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|3
1652939490000|2022-05-19 05:51:30|2850.8|2844.8|2850|2844|2850.8|2844.8|2850|2844|3
1652939500000|2022-05-19 05:51:40|2849.8|2843.8|2851.5|2845.5|2851.5|2845.5|2849.8|2843.8|3
1652939510000|2022-05-19 05:51:50|2851|2845|2851|2845|2851|2845|2851|2845|1
1652939520000|2022-05-19 05:52:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1652939630000|2022-05-19 05:53:50|2851.5|2845.5|2852|2846|2852|2846|2851.5|2845.5|2
1652939710000|2022-05-19 05:55:10|2852.3|2846.3|2854.5|2848.5|2854.5|2848.5|2852.3|2846.3|2
1652939740000|2022-05-19 05:55:40|2855.3|2849.3|2856.5|2850.5|2856.5|2850.5|2855.3|2849.3|2
1652939850000|2022-05-19 05:57:30|2856.8|2850.8|2857.8|2851.8|2857.8|2851.8|2856.8|2850.8|3
1652939860000|2022-05-19 05:57:40|2857.5|2851.5|2858|2852|2858|2852|2857.5|2851.5|2
1652939870000|2022-05-19 05:57:50|2858.3|2852.3|2859.8|2853.8|2860|2854|2858.3|2852.3|3
1652939900000|2022-05-19 05:58:20|2859.5|2853.5|2856.1|2850.1|2859.5|2853.5|2855.6|2849.6|18
1652939910000|2022-05-19 05:58:30|2856.6|2850.6|2856.9|2850.9|2857.1|2851.1|2856.1|2850.1|7
1652939920000|2022-05-19 05:58:40|2857.1|2851.1|2857.9|2851.9|2857.9|2851.9|2857.1|2851.1|3
1652939930000|2022-05-19 05:58:50|2857.6|2851.6|2858.5|2852.5|2858.5|2852.5|2857.6|2851.6|4
1652939940000|2022-05-19 05:59:00|2857.8|2851.8|2857.9|2851.9|2858|2852|2857.4|2851.4|6
1652939950000|2022-05-19 05:59:10|2858|2852|2858|2852|2858|2852|2858|2852|1
1652939960000|2022-05-19 05:59:20|2857.8|2851.8|2857.4|2851.4|2857.8|2851.8|2856.8|2850.8|6
1652939970000|2022-05-19 05:59:30|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1652939980000|2022-05-19 05:59:40|2857|2851|2857.3|2851.3|2857.8|2851.8|2857|2851|4
1652940000000|2022-05-19 06:00:00|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1652940020000|2022-05-19 06:00:20|2858.5|2852.5|2859.5|2853.5|2859.5|2853.5|2858.5|2852.5|4
1652940030000|2022-05-19 06:00:30|2859.3|2853.3|2857.5|2851.5|2859.5|2853.5|2857.3|2851.3|12
1652940040000|2022-05-19 06:00:40|2858.6|2852.6|2858.1|2852.1|2858.6|2852.6|2857.6|2851.6|3
1652940050000|2022-05-19 06:00:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652940060000|2022-05-19 06:01:00|2857.8|2851.8|2858.6|2852.6|2859.1|2853.1|2857.8|2851.8|7
1652940080000|2022-05-19 06:01:20|2858|2852|2858.3|2852.3|2858.5|2852.5|2858|2852|7
1652940090000|2022-05-19 06:01:30|2858|2852|2858.4|2852.4|2858.5|2852.5|2857.8|2851.8|15
1652940100000|2022-05-19 06:01:40|2857.9|2851.9|2857.9|2851.9|2858.4|2852.4|2857.6|2851.6|15
1652940110000|2022-05-19 06:01:50|2858.1|2852.1|2858.1|2852.1|2858.4|2852.4|2857.9|2851.9|10
1652940120000|2022-05-19 06:02:00|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1652940140000|2022-05-19 06:02:20|2858.5|2852.5|2857.9|2851.9|2859|2853|2857.8|2851.8|24
1652940150000|2022-05-19 06:02:30|2858.1|2852.1|2858|2852|2858.5|2852.5|2858|2852|4
1652940160000|2022-05-19 06:02:40|2858.5|2852.5|2858.3|2852.3|2858.8|2852.8|2857.8|2851.8|18
1652940170000|2022-05-19 06:02:50|2857.8|2851.8|2857.3|2851.3|2858.3|2852.3|2857.3|2851.3|11
1652940180000|2022-05-19 06:03:00|2857.8|2851.8|2857.5|2851.5|2858|2852|2857.3|2851.3|11
1652940190000|2022-05-19 06:03:10|2857.3|2851.3|2857.3|2851.3|2858|2852|2856.8|2850.8|8
1652940210000|2022-05-19 06:03:30|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652940230000|2022-05-19 06:03:50|2857.3|2851.3|2857.8|2851.8|2858|2852|2857.3|2851.3|7
1652940240000|2022-05-19 06:04:00|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1652940250000|2022-05-19 06:04:10|2857|2851|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|3
1652940260000|2022-05-19 06:04:20|2857|2851|2857|2851|2857|2851|2857|2851|1
1652940310000|2022-05-19 06:05:10|2856.8|2850.8|2855.3|2849.3|2856.8|2850.8|2855.3|2849.3|4
1652940320000|2022-05-19 06:05:20|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652940330000|2022-05-19 06:05:30|2856|2850|2856|2850|2856|2850|2856|2850|1
1652940340000|2022-05-19 06:05:40|2855.8|2849.8|2854.5|2848.5|2856|2850|2854.5|2848.5|3
1652940350000|2022-05-19 06:05:50|2854.3|2848.3|2855|2849|2855|2849|2854.3|2848.3|3
1652940390000|2022-05-19 06:06:30|2854.8|2848.8|2853.5|2847.5|2854.8|2848.8|2853.5|2847.5|4
1652940400000|2022-05-19 06:06:40|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|4
1652940410000|2022-05-19 06:06:50|2853.8|2847.8|2854.5|2848.5|2854.8|2848.8|2853.8|2847.8|4
1652940430000|2022-05-19 06:07:10|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853.5|2847.5|3
1652940460000|2022-05-19 06:07:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652940480000|2022-05-19 06:08:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|5
1652940490000|2022-05-19 06:08:10|2854|2848|2854|2848|2854|2848|2854|2848|1
1652940500000|2022-05-19 06:08:20|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1652940510000|2022-05-19 06:08:30|2856.5|2850.5|2856.3|2850.3|2856.8|2850.8|2856.3|2850.3|4
1652940520000|2022-05-19 06:08:40|2855|2849|2854.5|2848.5|2855|2849|2854.5|2848.5|5
1652940540000|2022-05-19 06:09:00|2854.8|2848.8|2855.5|2849.5|2855.5|2849.5|2854.8|2848.8|4
1652940550000|2022-05-19 06:09:10|2855.8|2849.8|2856.5|2850.5|2856.5|2850.5|2855.8|2849.8|3
1652940570000|2022-05-19 06:09:30|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652940580000|2022-05-19 06:09:40|2856|2850|2856|2850|2856|2850|2855.8|2849.8|3
1652940610000|2022-05-19 06:10:10|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1652940620000|2022-05-19 06:10:20|2856|2850|2856.5|2850.5|2856.5|2850.5|2856|2850|3
1652940630000|2022-05-19 06:10:30|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.3|2850.3|3
1652940650000|2022-05-19 06:10:50|2858|2852|2858|2852|2858|2852|2858|2852|1
1652940680000|2022-05-19 06:11:20|2857.8|2851.8|2855.8|2849.8|2857.8|2851.8|2855.8|2849.8|4
1652940690000|2022-05-19 06:11:30|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652940720000|2022-05-19 06:12:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652940760000|2022-05-19 06:12:40|2856|2850|2856|2850|2856.3|2850.3|2856|2850|3
1652940780000|2022-05-19 06:13:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652940800000|2022-05-19 06:13:20|2855.5|2849.5|2854.8|2848.8|2855.5|2849.5|2854.8|2848.8|3
1652940820000|2022-05-19 06:13:40|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|2
1652940840000|2022-05-19 06:14:00|2855.3|2849.3|2854.8|2848.8|2855.3|2849.3|2854.8|2848.8|2
1652940850000|2022-05-19 06:14:10|2854.5|2848.5|2855|2849|2855|2849|2854.5|2848.5|2
1652940860000|2022-05-19 06:14:20|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652940870000|2022-05-19 06:14:30|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853.3|2847.3|6
1652940880000|2022-05-19 06:14:40|2854|2848|2854.3|2848.3|2854.3|2848.3|2854|2848|2
1652940890000|2022-05-19 06:14:50|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652940910000|2022-05-19 06:15:10|2854.8|2848.8|2855.3|2849.3|2855.3|2849.3|2854.8|2848.8|2
1652940930000|2022-05-19 06:15:30|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652940940000|2022-05-19 06:15:40|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1652940950000|2022-05-19 06:15:50|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|2
1652940970000|2022-05-19 06:16:10|2855.8|2849.8|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|2
1652940980000|2022-05-19 06:16:20|2856|2850|2855.5|2849.5|2856|2850|2855.3|2849.3|4
1652940990000|2022-05-19 06:16:30|2855.3|2849.3|2854.8|2848.8|2855.3|2849.3|2854.8|2848.8|3
1652941000000|2022-05-19 06:16:40|2854.5|2848.5|2854|2848|2854.5|2848.5|2854|2848|3
1652941110000|2022-05-19 06:18:30|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1652941160000|2022-05-19 06:19:20|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652941200000|2022-05-19 06:20:00|2854|2848|2852.5|2846.5|2854|2848|2852.5|2846.5|3
1652941230000|2022-05-19 06:20:30|2852.8|2846.8|2853.3|2847.3|2853.5|2847.5|2852.8|2846.8|3
1652941250000|2022-05-19 06:20:50|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1652941260000|2022-05-19 06:21:00|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652941270000|2022-05-19 06:21:10|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1652941330000|2022-05-19 06:22:10|2852|2846|2850.5|2844.5|2852|2846|2850.1|2844.1|5
1652941340000|2022-05-19 06:22:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652941380000|2022-05-19 06:23:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652941390000|2022-05-19 06:23:10|2850.5|2844.5|2852|2846|2852|2846|2850.5|2844.5|3
1652941410000|2022-05-19 06:23:30|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1652941420000|2022-05-19 06:23:40|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1652941430000|2022-05-19 06:23:50|2852.3|2846.3|2853.5|2847.5|2853.5|2847.5|2852.3|2846.3|3
1652941440000|2022-05-19 06:24:00|2854|2848|2854.5|2848.5|2854.5|2848.5|2854|2848|3
1652941450000|2022-05-19 06:24:10|2854|2848|2854|2848|2854|2848|2854|2848|1
1652941470000|2022-05-19 06:24:30|2855|2849|2855.8|2849.8|2855.8|2849.8|2855|2849|4
1652941480000|2022-05-19 06:24:40|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1652941510000|2022-05-19 06:25:10|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652941560000|2022-05-19 06:26:00|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652941610000|2022-05-19 06:26:50|2855.8|2849.8|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|2
1652941670000|2022-05-19 06:27:50|2856.5|2850.5|2858.8|2852.8|2858.8|2852.8|2856.5|2850.5|4
1652941700000|2022-05-19 06:28:20|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652941710000|2022-05-19 06:28:30|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652941720000|2022-05-19 06:28:40|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652941730000|2022-05-19 06:28:50|2860|2854|2860.8|2854.8|2860.8|2854.8|2860|2854|2
1652941740000|2022-05-19 06:29:00|2860.5|2854.5|2858.8|2852.8|2860.5|2854.5|2858.8|2852.8|4
1652941790000|2022-05-19 06:29:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652941800000|2022-05-19 06:30:00|2858.3|2852.3|2858|2852|2858.5|2852.5|2858|2852|4
1652941810000|2022-05-19 06:30:10|2857.5|2851.5|2857.5|2851.5|2858|2852|2857.5|2851.5|3
1652941830000|2022-05-19 06:30:30|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652941850000|2022-05-19 06:30:50|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1652941860000|2022-05-19 06:31:00|2856.8|2850.8|2856.8|2850.8|2857|2851|2856.8|2850.8|5
1652941920000|2022-05-19 06:32:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652941930000|2022-05-19 06:32:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1652941970000|2022-05-19 06:32:50|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|2
1652941980000|2022-05-19 06:33:00|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|3
1652942000000|2022-05-19 06:33:20|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652942020000|2022-05-19 06:33:40|2859|2853|2859|2853|2859|2853|2859|2853|1
1652942030000|2022-05-19 06:33:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652942090000|2022-05-19 06:34:50|2859|2853|2858.5|2852.5|2859|2853|2858.5|2852.5|3
1652942100000|2022-05-19 06:35:00|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652942120000|2022-05-19 06:35:20|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1652942130000|2022-05-19 06:35:30|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1652942160000|2022-05-19 06:36:00|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1652942180000|2022-05-19 06:36:20|2856.8|2850.8|2855|2849|2857|2851|2855|2849|6
1652942230000|2022-05-19 06:37:10|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1652942240000|2022-05-19 06:37:20|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1652942270000|2022-05-19 06:37:50|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652942280000|2022-05-19 06:38:00|2854.5|2848.5|2856|2850|2856|2850|2854.5|2848.5|2
1652942290000|2022-05-19 06:38:10|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652942300000|2022-05-19 06:38:20|2856|2850|2856|2850|2856|2850|2856|2850|1
1652942310000|2022-05-19 06:38:30|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1652942320000|2022-05-19 06:38:40|2855.8|2849.8|2856.5|2850.5|2856.5|2850.5|2855.8|2849.8|2
1652942330000|2022-05-19 06:38:50|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1652942370000|2022-05-19 06:39:30|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1652942410000|2022-05-19 06:40:10|2856.3|2850.3|2855.8|2849.8|2856.3|2850.3|2855.5|2849.5|5
1652942440000|2022-05-19 06:40:40|2856|2850|2856|2850|2856|2850|2856|2850|1
1652942460000|2022-05-19 06:41:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652942510000|2022-05-19 06:41:50|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1652942520000|2022-05-19 06:42:00|2855|2849|2854.3|2848.3|2855|2849|2854.3|2848.3|3
1652942550000|2022-05-19 06:42:30|2854|2848|2854|2848|2854|2848|2854|2848|1
1652942560000|2022-05-19 06:42:40|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652942570000|2022-05-19 06:42:50|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|2
1652942670000|2022-05-19 06:44:30|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|2
1652942690000|2022-05-19 06:44:50|2855.8|2849.8|2855.3|2849.3|2855.8|2849.8|2855.3|2849.3|3
1652942740000|2022-05-19 06:45:40|2855|2849|2854.8|2848.8|2855|2849|2854.8|2848.8|2
1652942830000|2022-05-19 06:47:10|2854.5|2848.5|2853.3|2847.3|2854.5|2848.5|2853.3|2847.3|3
1652942840000|2022-05-19 06:47:20|2853|2847|2852.5|2846.5|2853|2847|2852.3|2846.3|3
1652942850000|2022-05-19 06:47:30|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852|2846|4
1652942860000|2022-05-19 06:47:40|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1652942870000|2022-05-19 06:47:50|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1652942880000|2022-05-19 06:48:00|2852|2846|2851|2845|2852|2846|2850.8|2844.8|5
1652942890000|2022-05-19 06:48:10|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1652942930000|2022-05-19 06:48:50|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652942940000|2022-05-19 06:49:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652942950000|2022-05-19 06:49:10|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|4
1652942960000|2022-05-19 06:49:20|2850.8|2844.8|2850|2844|2850.8|2844.8|2850|2844|2
1652943020000|2022-05-19 06:50:20|2849.8|2843.8|2849|2843|2849.8|2843.8|2849|2843|2
1652943030000|2022-05-19 06:50:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652943050000|2022-05-19 06:50:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1652943060000|2022-05-19 06:51:00|2849.8|2843.8|2851.8|2845.8|2851.8|2845.8|2849.8|2843.8|2
1652943110000|2022-05-19 06:51:50|2851.5|2845.5|2851.8|2845.8|2852|2846|2851.5|2845.5|4
1652943120000|2022-05-19 06:52:00|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|4
1652943130000|2022-05-19 06:52:10|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.3|2845.3|4
1652943140000|2022-05-19 06:52:20|2851.5|2845.5|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|3
1652943150000|2022-05-19 06:52:30|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2851.3|2845.3|6
1652943160000|2022-05-19 06:52:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1652943190000|2022-05-19 06:53:10|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652943210000|2022-05-19 06:53:30|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1652943220000|2022-05-19 06:53:40|2852|2846|2853.5|2847.5|2854|2848|2852|2846|4
1652943230000|2022-05-19 06:53:50|2853.8|2847.8|2853|2847|2853.8|2847.8|2853|2847|4
1652943240000|2022-05-19 06:54:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652943250000|2022-05-19 06:54:10|2852.5|2846.5|2853.8|2847.8|2854.3|2848.3|2852.5|2846.5|6
1652943270000|2022-05-19 06:54:30|2853.5|2847.5|2853.3|2847.3|2853.5|2847.5|2853.3|2847.3|2
1652943280000|2022-05-19 06:54:40|2853|2847|2853|2847|2853|2847|2853|2847|1
1652943290000|2022-05-19 06:54:50|2851.8|2845.8|2850.5|2844.5|2851.8|2845.8|2850.5|2844.5|5
1652943300000|2022-05-19 06:55:00|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1652943310000|2022-05-19 06:55:10|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1652943320000|2022-05-19 06:55:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1652943330000|2022-05-19 06:55:30|2851.5|2845.5|2853.3|2847.3|2853.3|2847.3|2851.5|2845.5|2
1652943340000|2022-05-19 06:55:40|2853|2847|2851.8|2845.8|2853|2847|2851.5|2845.5|10
1652943350000|2022-05-19 06:55:50|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1652943360000|2022-05-19 06:56:00|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652943380000|2022-05-19 06:56:20|2852.5|2846.5|2853.3|2847.3|2853.5|2847.5|2851.8|2845.8|4
1652943400000|2022-05-19 06:56:40|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652943420000|2022-05-19 06:57:00|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.3|2847.3|4
1652943430000|2022-05-19 06:57:10|2853.3|2847.3|2853.8|2847.8|2853.8|2847.8|2853.3|2847.3|3
1652943440000|2022-05-19 06:57:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652943450000|2022-05-19 06:57:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1652943460000|2022-05-19 06:57:40|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652943470000|2022-05-19 06:57:50|2855.3|2849.3|2855.8|2849.8|2856|2850|2855.3|2849.3|3
1652943500000|2022-05-19 06:58:20|2856|2850|2853.5|2847.5|2856|2850|2853.5|2847.5|4
1652943510000|2022-05-19 06:58:30|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|4
1652943520000|2022-05-19 06:58:40|2853|2847|2853|2847|2853|2847|2853|2847|1
1652943530000|2022-05-19 06:58:50|2853.8|2847.8|2854.5|2848.5|2854.5|2848.5|2853.8|2847.8|2
1652943540000|2022-05-19 06:59:00|2854.8|2848.8|2855.3|2849.3|2855.3|2849.3|2854.8|2848.8|3
1652943550000|2022-05-19 06:59:10|2856|2850|2854.6|2848.6|2857.5|2851.5|2854.5|2848.5|9
1652943560000|2022-05-19 06:59:20|2854.8|2848.8|2854.9|2848.9|2855|2849|2854.6|2848.6|8
1652943570000|2022-05-19 06:59:30|2854.8|2848.8|2856.6|2850.6|2856.9|2850.9|2854.8|2848.8|6
1652943580000|2022-05-19 06:59:40|2856.5|2850.5|2857.1|2851.1|2858.6|2852.6|2856.4|2850.4|14
1652943590000|2022-05-19 06:59:50|2858.1|2852.1|2865.3|2859.3|2865.5|2859.5|2858.1|2852.1|10
1652943600000|2022-05-19 07:00:00|2865.5|2859.5|2861.5|2855.5|2865.5|2859.5|2861.5|2855.5|13
1652943610000|2022-05-19 07:00:10|2861|2855|2859|2853|2861|2855|2859|2853|12
1652943620000|2022-05-19 07:00:20|2858.8|2852.8|2860.5|2854.5|2861|2855|2858|2852|6
1652943630000|2022-05-19 07:00:30|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652943640000|2022-05-19 07:00:40|2859.8|2853.8|2859|2853|2859.8|2853.8|2857.8|2851.8|9
1652943660000|2022-05-19 07:01:00|2858.5|2852.5|2858|2852|2858.5|2852.5|2858|2852|2
1652943670000|2022-05-19 07:01:10|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652943680000|2022-05-19 07:01:20|2858.5|2852.5|2858.4|2852.4|2858.6|2852.6|2858.3|2852.3|4
1652943700000|2022-05-19 07:01:40|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1652943720000|2022-05-19 07:02:00|2859.5|2853.5|2859.9|2853.9|2859.9|2853.9|2859.5|2853.5|3
1652943730000|2022-05-19 07:02:10|2860.1|2854.1|2858.6|2852.6|2860.4|2854.4|2858.6|2852.6|4
1652943750000|2022-05-19 07:02:30|2859|2853|2859.1|2853.1|2859.1|2853.1|2859|2853|2
1652943760000|2022-05-19 07:02:40|2859.3|2853.3|2858.9|2852.9|2859.3|2853.3|2858.9|2852.9|2
1652943770000|2022-05-19 07:02:50|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|2
1652943780000|2022-05-19 07:03:00|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1652943790000|2022-05-19 07:03:10|2857.3|2851.3|2856.5|2850.5|2857.3|2851.3|2856.3|2850.3|5
1652943800000|2022-05-19 07:03:20|2856.8|2850.8|2856.8|2850.8|2857.3|2851.3|2856.8|2850.8|4
1652943810000|2022-05-19 07:03:30|2857|2851|2856|2850|2857|2851|2856|2850|4
1652943830000|2022-05-19 07:03:50|2856.3|2850.3|2857.3|2851.3|2857.5|2851.5|2856.3|2850.3|5
1652943840000|2022-05-19 07:04:00|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1652943900000|2022-05-19 07:05:00|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1652943910000|2022-05-19 07:05:10|2857.5|2851.5|2859|2853|2859|2853|2857.5|2851.5|2
1652943930000|2022-05-19 07:05:30|2859.3|2853.3|2858|2852|2859.3|2853.3|2858|2852|5
1652943940000|2022-05-19 07:05:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652943950000|2022-05-19 07:05:50|2859|2853|2862.3|2856.3|2862.8|2856.8|2859|2853|8
1652943960000|2022-05-19 07:06:00|2862|2856|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|3
1652943970000|2022-05-19 07:06:10|2862.1|2856.1|2860.8|2854.8|2862.1|2856.1|2860.8|2854.8|6
1652943980000|2022-05-19 07:06:20|2860.5|2854.5|2860.9|2854.9|2860.9|2854.9|2860.5|2854.5|3
1652943990000|2022-05-19 07:06:30|2861|2855|2861|2855|2861|2855|2861|2855|1
1652944010000|2022-05-19 07:06:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652944030000|2022-05-19 07:07:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652944050000|2022-05-19 07:07:30|2860.8|2854.8|2859.5|2853.5|2860.8|2854.8|2859.5|2853.5|4
1652944070000|2022-05-19 07:07:50|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652944080000|2022-05-19 07:08:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1652944120000|2022-05-19 07:08:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652944140000|2022-05-19 07:09:00|2860.5|2854.5|2861.5|2855.5|2861.5|2855.5|2860.5|2854.5|2
1652944150000|2022-05-19 07:09:10|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652944170000|2022-05-19 07:09:30|2862|2856|2864|2858|2864|2858|2862|2856|2
1652944180000|2022-05-19 07:09:40|2864.3|2858.3|2865.5|2859.5|2865.5|2859.5|2864.3|2858.3|5
1652944190000|2022-05-19 07:09:50|2865.8|2859.8|2866.3|2860.3|2866.3|2860.3|2865.8|2859.8|2
1652944200000|2022-05-19 07:10:00|2866.5|2860.5|2866|2860|2867.5|2861.5|2865.8|2859.8|7
1652944210000|2022-05-19 07:10:10|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865|2859|6
1652944220000|2022-05-19 07:10:20|2866|2860|2866|2860|2866.5|2860.5|2866|2860|4
1652944230000|2022-05-19 07:10:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1652944250000|2022-05-19 07:10:50|2866|2860|2864|2858|2866|2860|2863.8|2857.8|8
1652944260000|2022-05-19 07:11:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1652944270000|2022-05-19 07:11:10|2864|2858|2864.3|2858.3|2865.5|2859.5|2864|2858|5
1652944280000|2022-05-19 07:11:20|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1652944290000|2022-05-19 07:11:30|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1652944300000|2022-05-19 07:11:40|2864|2858|2865.5|2859.5|2865.5|2859.5|2864|2858|4
1652944310000|2022-05-19 07:11:50|2865.8|2859.8|2864.5|2858.5|2866|2860|2864.5|2858.5|6
1652944320000|2022-05-19 07:12:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1652944330000|2022-05-19 07:12:10|2864|2858|2864|2858|2864|2858|2864|2858|1
1652944340000|2022-05-19 07:12:20|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1652944360000|2022-05-19 07:12:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1652944370000|2022-05-19 07:12:50|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|2
1652944380000|2022-05-19 07:13:00|2864.8|2858.8|2865.5|2859.5|2865.5|2859.5|2864.8|2858.8|3
1652944390000|2022-05-19 07:13:10|2866.3|2860.3|2866.8|2860.8|2867|2861|2866.3|2860.3|3
1652944410000|2022-05-19 07:13:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1652944440000|2022-05-19 07:14:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1652944450000|2022-05-19 07:14:10|2867|2861|2869|2863|2869|2863|2867|2861|3
1652944460000|2022-05-19 07:14:20|2868.8|2862.8|2869.3|2863.3|2869.5|2863.5|2868.8|2862.8|7
1652944470000|2022-05-19 07:14:30|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|3
1652944480000|2022-05-19 07:14:40|2868.8|2862.8|2867.8|2861.8|2868.8|2862.8|2867.8|2861.8|4
1652944490000|2022-05-19 07:14:50|2868|2862|2867.5|2861.5|2868|2862|2867.5|2861.5|2
1652944500000|2022-05-19 07:15:00|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|2
1652944510000|2022-05-19 07:15:10|2867.3|2861.3|2865.5|2859.5|2867.5|2861.5|2865.5|2859.5|4
1652944520000|2022-05-19 07:15:20|2866.5|2860.5|2867.8|2861.8|2867.8|2861.8|2866.5|2860.5|3
1652944530000|2022-05-19 07:15:30|2868|2862|2868|2862|2868|2862|2867.8|2861.8|3
1652944540000|2022-05-19 07:15:40|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|2
1652944560000|2022-05-19 07:16:00|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|6
1652944570000|2022-05-19 07:16:10|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1652944580000|2022-05-19 07:16:20|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1652944590000|2022-05-19 07:16:30|2867.3|2861.3|2866.5|2860.5|2867.3|2861.3|2866.5|2860.5|3
1652944610000|2022-05-19 07:16:50|2866.3|2860.3|2866|2860|2866.5|2860.5|2866|2860|4
1652944630000|2022-05-19 07:17:10|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|2
1652944640000|2022-05-19 07:17:20|2868|2862|2868|2862|2868|2862|2867.8|2861.8|5
1652944650000|2022-05-19 07:17:30|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|6
1652944670000|2022-05-19 07:17:50|2868.3|2862.3|2867.3|2861.3|2868.3|2862.3|2867.3|2861.3|4
1652944680000|2022-05-19 07:18:00|2867|2861|2867|2861|2867|2861|2867|2861|1
1652944690000|2022-05-19 07:18:10|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1652944700000|2022-05-19 07:18:20|2866.8|2860.8|2865.5|2859.5|2866.8|2860.8|2865.3|2859.3|5
1652944710000|2022-05-19 07:18:30|2865.3|2859.3|2865.8|2859.8|2865.8|2859.8|2865.3|2859.3|5
1652944720000|2022-05-19 07:18:40|2867|2861|2867.8|2861.8|2867.8|2861.8|2867|2861|3
1652944730000|2022-05-19 07:18:50|2869|2863|2868.8|2862.8|2869|2863|2868.5|2862.5|5
1652944740000|2022-05-19 07:19:00|2868.3|2862.3|2865.8|2859.8|2868.3|2862.3|2865.8|2859.8|4
1652944750000|2022-05-19 07:19:10|2867|2861|2867|2861|2867.3|2861.3|2867|2861|3
1652944760000|2022-05-19 07:19:20|2866.5|2860.5|2865.8|2859.8|2866.5|2860.5|2865.8|2859.8|2
1652944770000|2022-05-19 07:19:30|2866|2860|2865.8|2859.8|2866.5|2860.5|2865.5|2859.5|6
1652944820000|2022-05-19 07:20:20|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652944840000|2022-05-19 07:20:40|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1652944850000|2022-05-19 07:20:50|2865|2859|2863|2857|2865|2859|2862.8|2856.8|5
1652944860000|2022-05-19 07:21:00|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1652944870000|2022-05-19 07:21:10|2864|2858|2864.5|2858.5|2864.5|2858.5|2864|2858|2
1652944920000|2022-05-19 07:22:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1652944930000|2022-05-19 07:22:10|2864|2858|2861.5|2855.5|2864|2858|2861.5|2855.5|5
1652944950000|2022-05-19 07:22:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652944960000|2022-05-19 07:22:40|2861.5|2855.5|2860.8|2854.8|2861.5|2855.5|2860.8|2854.8|3
1652944970000|2022-05-19 07:22:50|2862.5|2856.5|2862.8|2856.8|2863|2857|2862.5|2856.5|3
1652944980000|2022-05-19 07:23:00|2862.5|2856.5|2861.8|2855.8|2862.5|2856.5|2861.5|2855.5|5
1652944990000|2022-05-19 07:23:10|2861.5|2855.5|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|3
1652945040000|2022-05-19 07:24:00|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1652945050000|2022-05-19 07:24:10|2860|2854|2859|2853|2860|2854|2859|2853|2
1652945070000|2022-05-19 07:24:30|2859.3|2853.3|2862.5|2856.5|2862.5|2856.5|2859.3|2853.3|4
1652945090000|2022-05-19 07:24:50|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1652945110000|2022-05-19 07:25:10|2863.5|2857.5|2864.9|2858.9|2864.9|2858.9|2863.5|2857.5|2
1652945120000|2022-05-19 07:25:20|2864.5|2858.5|2864.4|2858.4|2864.5|2858.5|2864.4|2858.4|2
1652945130000|2022-05-19 07:25:30|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1652945140000|2022-05-19 07:25:40|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1652945150000|2022-05-19 07:25:50|2863.8|2857.8|2864.8|2858.8|2865.5|2859.5|2863.5|2857.5|7
1652945160000|2022-05-19 07:26:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1652945180000|2022-05-19 07:26:20|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|3
1652945190000|2022-05-19 07:26:30|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1652945200000|2022-05-19 07:26:40|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1652945210000|2022-05-19 07:26:50|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1652945270000|2022-05-19 07:27:50|2863.8|2857.8|2861.8|2855.8|2863.8|2857.8|2861.8|2855.8|4
1652945280000|2022-05-19 07:28:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1652945290000|2022-05-19 07:28:10|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652945310000|2022-05-19 07:28:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652945320000|2022-05-19 07:28:40|2861|2855|2859.3|2853.3|2861|2855|2859.3|2853.3|6
1652945330000|2022-05-19 07:28:50|2859.5|2853.5|2860.5|2854.5|2860.5|2854.5|2859.5|2853.5|3
1652945360000|2022-05-19 07:29:20|2860.8|2854.8|2864|2858|2864|2858|2860.8|2854.8|7
1652945370000|2022-05-19 07:29:30|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|2
1652945390000|2022-05-19 07:29:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652945410000|2022-05-19 07:30:10|2866.5|2860.5|2866.3|2860.3|2867|2861|2866.3|2860.3|4
1652945430000|2022-05-19 07:30:30|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1652945440000|2022-05-19 07:30:40|2866.3|2860.3|2866.5|2860.5|2866.8|2860.8|2866.3|2860.3|3
1652945470000|2022-05-19 07:31:10|2866|2860|2866.5|2860.5|2866.5|2860.5|2866|2860|2
1652945490000|2022-05-19 07:31:30|2866|2860|2866.5|2860.5|2866.5|2860.5|2866|2860|2
1652945500000|2022-05-19 07:31:40|2866|2860|2868|2862|2868|2862|2865.3|2859.3|5
1652945510000|2022-05-19 07:31:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1652945520000|2022-05-19 07:32:00|2867.3|2861.3|2869|2863|2869|2863|2866|2860|8
1652945530000|2022-05-19 07:32:10|2868.9|2862.9|2868.3|2862.3|2868.9|2862.9|2867.8|2861.8|5
1652945550000|2022-05-19 07:32:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1652945570000|2022-05-19 07:32:50|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|2
1652945580000|2022-05-19 07:33:00|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1652945590000|2022-05-19 07:33:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1652945600000|2022-05-19 07:33:20|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1652945610000|2022-05-19 07:33:30|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|2
1652945620000|2022-05-19 07:33:40|2868.3|2862.3|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|3
1652945640000|2022-05-19 07:34:00|2868|2862|2868|2862|2868|2862|2868|2862|1
1652945650000|2022-05-19 07:34:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1652945670000|2022-05-19 07:34:30|2867.8|2861.8|2869.3|2863.3|2869.3|2863.3|2867.8|2861.8|2
1652945690000|2022-05-19 07:34:50|2870.3|2864.3|2871.8|2865.8|2872.4|2866.4|2870.3|2864.3|5
1652945700000|2022-05-19 07:35:00|2872|2866|2875.1|2869.1|2875.9|2869.9|2871.8|2865.8|9
1652945710000|2022-05-19 07:35:10|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.9|2868.9|2
1652945720000|2022-05-19 07:35:20|2875.4|2869.4|2875.5|2869.5|2875.5|2869.5|2875.4|2869.4|2
1652945740000|2022-05-19 07:35:40|2875.8|2869.8|2876.1|2870.1|2876.1|2870.1|2875.8|2869.8|3
1652945750000|2022-05-19 07:35:50|2877.4|2871.4|2876.1|2870.1|2877.6|2871.6|2876.1|2870.1|4
1652945760000|2022-05-19 07:36:00|2876.6|2870.6|2875.9|2869.9|2876.6|2870.6|2875.6|2869.6|5
1652945780000|2022-05-19 07:36:20|2875.6|2869.6|2875.1|2869.1|2875.6|2869.6|2875.1|2869.1|2
1652945790000|2022-05-19 07:36:30|2875|2869|2874.9|2868.9|2875|2869|2874.9|2868.9|2
1652945810000|2022-05-19 07:36:50|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.8|2868.8|3
1652945840000|2022-05-19 07:37:20|2874.3|2868.3|2872.4|2866.4|2874.3|2868.3|2872.4|2866.4|2
1652945850000|2022-05-19 07:37:30|2872.9|2866.9|2874.5|2868.5|2874.5|2868.5|2872.9|2866.9|2
1652945880000|2022-05-19 07:38:00|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1652945910000|2022-05-19 07:38:30|2874.3|2868.3|2873.5|2867.5|2874.3|2868.3|2873.5|2867.5|2
1652945940000|2022-05-19 07:39:00|2873|2867|2873|2867|2873|2867|2873|2867|1
1652945950000|2022-05-19 07:39:10|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1652945960000|2022-05-19 07:39:20|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1652945970000|2022-05-19 07:39:30|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1652945980000|2022-05-19 07:39:40|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1652945990000|2022-05-19 07:39:50|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1652946000000|2022-05-19 07:40:00|2872.5|2866.5|2871.8|2865.8|2872.5|2866.5|2871.8|2865.8|3
1652946020000|2022-05-19 07:40:20|2871.5|2865.5|2870.5|2864.5|2871.5|2865.5|2870.5|2864.5|2
1652946050000|2022-05-19 07:40:50|2870.3|2864.3|2869.5|2863.5|2870.5|2864.5|2869.3|2863.3|5
1652946080000|2022-05-19 07:41:20|2869.8|2863.8|2870.5|2864.5|2870.5|2864.5|2869.8|2863.8|2
1652946090000|2022-05-19 07:41:30|2870.3|2864.3|2870|2864|2870.3|2864.3|2869.8|2863.8|4
1652946100000|2022-05-19 07:41:40|2870.3|2864.3|2872.5|2866.5|2872.5|2866.5|2870|2864|4
1652946110000|2022-05-19 07:41:50|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1652946120000|2022-05-19 07:42:00|2873|2867|2873|2867|2873|2867|2873|2867|1
1652946130000|2022-05-19 07:42:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|3
1652946140000|2022-05-19 07:42:20|2872.5|2866.5|2869.8|2863.8|2872.5|2866.5|2869.8|2863.8|8
1652946180000|2022-05-19 07:43:00|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1652946190000|2022-05-19 07:43:10|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1652946220000|2022-05-19 07:43:40|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1652946240000|2022-05-19 07:44:00|2869|2863|2867.5|2861.5|2869|2863|2867.5|2861.5|7
1652946270000|2022-05-19 07:44:30|2869|2863|2869|2863|2869|2863|2869|2863|1
1652946310000|2022-05-19 07:45:10|2869.3|2863.3|2872.3|2866.3|2872.3|2866.3|2869.3|2863.3|2
1652946320000|2022-05-19 07:45:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1652946330000|2022-05-19 07:45:30|2871|2865|2871|2865|2871|2865|2871|2865|1
1652946340000|2022-05-19 07:45:40|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1652946350000|2022-05-19 07:45:50|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.3|2864.3|4
1652946370000|2022-05-19 07:46:10|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1652946380000|2022-05-19 07:46:20|2871.3|2865.3|2874.3|2868.3|2874.5|2868.5|2871.3|2865.3|4
1652946400000|2022-05-19 07:46:40|2874.5|2868.5|2875|2869|2875|2869|2874.3|2868.3|4
1652946410000|2022-05-19 07:46:50|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1652946420000|2022-05-19 07:47:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1652946450000|2022-05-19 07:47:30|2875.5|2869.5|2876.3|2870.3|2876.3|2870.3|2875.5|2869.5|7
1652946460000|2022-05-19 07:47:40|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|4
1652946470000|2022-05-19 07:47:50|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1652946480000|2022-05-19 07:48:00|2877.5|2871.5|2879.3|2873.3|2879.3|2873.3|2877.5|2871.5|3
1652946490000|2022-05-19 07:48:10|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|4
1652946500000|2022-05-19 07:48:20|2879|2873|2878.5|2872.5|2879|2873|2878.5|2872.5|3
1652946510000|2022-05-19 07:48:30|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.5|2871.5|4
1652946530000|2022-05-19 07:48:50|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1652946540000|2022-05-19 07:49:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652946600000|2022-05-19 07:50:00|2877.5|2871.5|2878.5|2872.5|2879.3|2873.3|2877.5|2871.5|7
1652946610000|2022-05-19 07:50:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1652946620000|2022-05-19 07:50:20|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1652946640000|2022-05-19 07:50:40|2877.5|2871.5|2877|2871|2877.5|2871.5|2877|2871|3
1652946650000|2022-05-19 07:50:50|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|2
1652946660000|2022-05-19 07:51:00|2876.5|2870.5|2875.5|2869.5|2876.5|2870.5|2875.5|2869.5|3
1652946690000|2022-05-19 07:51:30|2875.3|2869.3|2873.8|2867.8|2875.3|2869.3|2873.8|2867.8|4
1652946720000|2022-05-19 07:52:00|2873.5|2867.5|2873|2867|2873.5|2867.5|2873|2867|2
1652946770000|2022-05-19 07:52:50|2872.8|2866.8|2871.3|2865.3|2872.8|2866.8|2871.3|2865.3|4
1652946800000|2022-05-19 07:53:20|2871.5|2865.5|2874|2868|2874|2868|2871.5|2865.5|3
1652946820000|2022-05-19 07:53:40|2873.5|2867.5|2871.5|2865.5|2873.5|2867.5|2871.5|2865.5|2
1652946870000|2022-05-19 07:54:30|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1652946900000|2022-05-19 07:55:00|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1652946910000|2022-05-19 07:55:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|3
1652946940000|2022-05-19 07:55:40|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1652946950000|2022-05-19 07:55:50|2871|2865|2871|2865|2871|2865|2871|2865|1
1652946960000|2022-05-19 07:56:00|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|3
1652946970000|2022-05-19 07:56:10|2872|2866|2877.6|2871.6|2877.6|2871.6|2872|2866|5
1652946980000|2022-05-19 07:56:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.4|2871.4|3
1652946990000|2022-05-19 07:56:30|2878|2872|2878.8|2872.8|2878.8|2872.8|2878|2872|3
1652947000000|2022-05-19 07:56:40|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1652947030000|2022-05-19 07:57:10|2878.8|2872.8|2878.8|2872.8|2879|2873|2878.8|2872.8|3
1652947040000|2022-05-19 07:57:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1652947050000|2022-05-19 07:57:30|2879.3|2873.3|2880.5|2874.5|2880.8|2874.8|2879.3|2873.3|7
1652947060000|2022-05-19 07:57:40|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.5|2874.5|5
1652947070000|2022-05-19 07:57:50|2881|2875|2882.8|2876.8|2882.8|2876.8|2881|2875|6
1652947080000|2022-05-19 07:58:00|2883.8|2877.8|2885|2879|2885|2879|2883.8|2877.8|2
1652947090000|2022-05-19 07:58:10|2884.8|2878.8|2883|2877|2884.8|2878.8|2883|2877|5
1652947100000|2022-05-19 07:58:20|2882.8|2876.8|2882|2876|2882.8|2876.8|2882|2876|3
1652947110000|2022-05-19 07:58:30|2881.8|2875.8|2880|2874|2881.8|2875.8|2880|2874|5
1652947120000|2022-05-19 07:58:40|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|2
1652947130000|2022-05-19 07:58:50|2881|2875|2883.8|2877.8|2883.8|2877.8|2881|2875|2
1652947140000|2022-05-19 07:59:00|2884.3|2878.3|2890.4|2884.4|2890.4|2884.4|2884.3|2878.3|14
1652947150000|2022-05-19 07:59:10|2890.6|2884.6|2889.9|2883.9|2891.1|2885.1|2889.6|2883.6|9
1652947160000|2022-05-19 07:59:20|2889.6|2883.6|2888.4|2882.4|2889.6|2883.6|2887.6|2881.6|14
1652947170000|2022-05-19 07:59:30|2888.6|2882.6|2888.1|2882.1|2888.6|2882.6|2888.1|2882.1|3
1652947180000|2022-05-19 07:59:40|2887.9|2881.9|2885.9|2879.9|2887.9|2881.9|2885.9|2879.9|5
1652947190000|2022-05-19 07:59:50|2885.8|2879.8|2885|2879|2885.8|2879.8|2885|2879|4
1652947200000|2022-05-19 08:00:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1652947210000|2022-05-19 08:00:10|2884.6|2878.6|2884.1|2878.1|2884.6|2878.6|2882.4|2876.4|7
1652947220000|2022-05-19 08:00:20|2884.4|2878.4|2885.1|2879.1|2885.1|2879.1|2883.1|2877.1|10
1652947230000|2022-05-19 08:00:30|2884.9|2878.9|2884.6|2878.6|2884.9|2878.9|2884.6|2878.6|2
1652947240000|2022-05-19 08:00:40|2884.4|2878.4|2879.6|2873.6|2884.4|2878.4|2879.6|2873.6|6
1652947250000|2022-05-19 08:00:50|2879.4|2873.4|2877.1|2871.1|2879.6|2873.6|2876.9|2870.9|11
1652947260000|2022-05-19 08:01:00|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.1|2871.1|3
1652947270000|2022-05-19 08:01:10|2877.6|2871.6|2879.6|2873.6|2879.9|2873.9|2877.6|2871.6|4
1652947280000|2022-05-19 08:01:20|2879.9|2873.9|2879.6|2873.6|2880.4|2874.4|2879.6|2873.6|6
1652947290000|2022-05-19 08:01:30|2879.9|2873.9|2880.1|2874.1|2880.1|2874.1|2879.6|2873.6|11
1652947300000|2022-05-19 08:01:40|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1652947310000|2022-05-19 08:01:50|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1652947320000|2022-05-19 08:02:00|2880.3|2874.3|2881|2875|2881|2875|2880.3|2874.3|4
1652947340000|2022-05-19 08:02:20|2880.8|2874.8|2880|2874|2880.8|2874.8|2880|2874|4
1652947350000|2022-05-19 08:02:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652947370000|2022-05-19 08:02:50|2880|2874|2882.3|2876.3|2882.3|2876.3|2880|2874|8
1652947380000|2022-05-19 08:03:00|2882.5|2876.5|2881.4|2875.4|2884|2878|2881.4|2875.4|7
1652947390000|2022-05-19 08:03:10|2881.5|2875.5|2882.6|2876.6|2882.6|2876.6|2881.5|2875.5|4
1652947400000|2022-05-19 08:03:20|2882.9|2876.9|2882.9|2876.9|2883.6|2877.6|2882.8|2876.8|12
1652947420000|2022-05-19 08:03:40|2883|2877|2884.5|2878.5|2884.5|2878.5|2883|2877|4
1652947430000|2022-05-19 08:03:50|2883|2877|2884.8|2878.8|2884.8|2878.8|2883|2877|5
1652947440000|2022-05-19 08:04:00|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1652947450000|2022-05-19 08:04:10|2886.3|2880.3|2887.5|2881.5|2887.5|2881.5|2886.3|2880.3|10
1652947460000|2022-05-19 08:04:20|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|3
1652947470000|2022-05-19 08:04:30|2887|2881|2885|2879|2887|2881|2885|2879|5
1652947480000|2022-05-19 08:04:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|3
1652947500000|2022-05-19 08:05:00|2884.5|2878.5|2884|2878|2884.5|2878.5|2884|2878|5
1652947510000|2022-05-19 08:05:10|2883.5|2877.5|2881.8|2875.8|2883.5|2877.5|2881.8|2875.8|8
1652947520000|2022-05-19 08:05:20|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|2
1652947530000|2022-05-19 08:05:30|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1652947540000|2022-05-19 08:05:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1652947550000|2022-05-19 08:05:50|2881.5|2875.5|2880.3|2874.3|2881.5|2875.5|2880.3|2874.3|3
1652947560000|2022-05-19 08:06:00|2880|2874|2879.3|2873.3|2880|2874|2879.3|2873.3|3
1652947570000|2022-05-19 08:06:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1652947580000|2022-05-19 08:06:20|2879.3|2873.3|2879.8|2873.8|2880|2874|2879.3|2873.3|6
1652947590000|2022-05-19 08:06:30|2879.5|2873.5|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|3
1652947620000|2022-05-19 08:07:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1652947650000|2022-05-19 08:07:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1652947660000|2022-05-19 08:07:40|2879|2873|2877|2871|2879|2873|2877|2871|2
1652947670000|2022-05-19 08:07:50|2876.8|2870.8|2878|2872|2878|2872|2876.8|2870.8|5
1652947680000|2022-05-19 08:08:00|2877.8|2871.8|2877.5|2871.5|2878|2872|2877.5|2871.5|4
1652947690000|2022-05-19 08:08:10|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1652947700000|2022-05-19 08:08:20|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1652947710000|2022-05-19 08:08:30|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1652947720000|2022-05-19 08:08:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1652947750000|2022-05-19 08:09:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652947770000|2022-05-19 08:09:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1652947800000|2022-05-19 08:10:00|2874.5|2868.5|2875.8|2869.8|2875.8|2869.8|2873.3|2867.3|7
1652947810000|2022-05-19 08:10:10|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|5
1652947820000|2022-05-19 08:10:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1652947830000|2022-05-19 08:10:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1652947840000|2022-05-19 08:10:40|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1652947850000|2022-05-19 08:10:50|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1652947860000|2022-05-19 08:11:00|2877.8|2871.8|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|5
1652947880000|2022-05-19 08:11:20|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.5|2871.5|2
1652947890000|2022-05-19 08:11:30|2877.3|2871.3|2876|2870|2877.3|2871.3|2876|2870|5
1652947900000|2022-05-19 08:11:40|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|2
1652947910000|2022-05-19 08:11:50|2878|2872|2877|2871|2878|2872|2877|2871|4
1652947940000|2022-05-19 08:12:20|2878.3|2872.3|2879.5|2873.5|2879.8|2873.8|2878.3|2872.3|5
1652947960000|2022-05-19 08:12:40|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1652947980000|2022-05-19 08:13:00|2878|2872|2877.5|2871.5|2878|2872|2877.5|2871.5|2
1652948020000|2022-05-19 08:13:40|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|2
1652948030000|2022-05-19 08:13:50|2876|2870|2876|2870|2876|2870|2876|2870|1
1652948050000|2022-05-19 08:14:10|2875.8|2869.8|2874.3|2868.3|2875.8|2869.8|2874.3|2868.3|4
1652948070000|2022-05-19 08:14:30|2875|2869|2876.3|2870.3|2876.3|2870.3|2875|2869|4
1652948080000|2022-05-19 08:14:40|2875.5|2869.5|2876|2870|2876|2870|2875|2869|4
1652948090000|2022-05-19 08:14:50|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1652948100000|2022-05-19 08:15:00|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1652948120000|2022-05-19 08:15:20|2875.8|2869.8|2874|2868|2875.8|2869.8|2874|2868|6
1652948150000|2022-05-19 08:15:50|2873.8|2867.8|2874.8|2868.8|2874.8|2868.8|2873.8|2867.8|4
1652948170000|2022-05-19 08:16:10|2875|2869|2872.3|2866.3|2875|2869|2872.3|2866.3|3
1652948180000|2022-05-19 08:16:20|2872.1|2866.1|2871|2865|2872.1|2866.1|2871|2865|4
1652948210000|2022-05-19 08:16:50|2871.3|2865.3|2870.5|2864.5|2871.3|2865.3|2870.5|2864.5|3
1652948220000|2022-05-19 08:17:00|2869.8|2863.8|2870.8|2864.8|2870.8|2864.8|2868.3|2862.3|6
1652948230000|2022-05-19 08:17:10|2870.3|2864.3|2868.5|2862.5|2870.3|2864.3|2868.5|2862.5|4
1652948250000|2022-05-19 08:17:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1652948260000|2022-05-19 08:17:40|2868|2862|2867.5|2861.5|2868|2862|2867.5|2861.5|3
1652948270000|2022-05-19 08:17:50|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2864.3|2858.3|7
1652948280000|2022-05-19 08:18:00|2865|2859|2864|2858|2865.8|2859.8|2863.8|2857.8|5
1652948290000|2022-05-19 08:18:10|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|3
1652948300000|2022-05-19 08:18:20|2864.5|2858.5|2864.3|2858.3|2865|2859|2864|2858|5
1652948310000|2022-05-19 08:18:30|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1652948320000|2022-05-19 08:18:40|2864.8|2858.8|2866|2860|2866|2860|2864.8|2858.8|4
1652948330000|2022-05-19 08:18:50|2866.3|2860.3|2865.5|2859.5|2867|2861|2865.5|2859.5|6
1652948340000|2022-05-19 08:19:00|2865.3|2859.3|2864|2858|2865.3|2859.3|2862.8|2856.8|6
1652948350000|2022-05-19 08:19:10|2864.3|2858.3|2864.3|2858.3|2865|2859|2864.3|2858.3|5
1652948360000|2022-05-19 08:19:20|2864|2858|2860|2854|2864|2858|2860|2854|10
1652948370000|2022-05-19 08:19:30|2861|2855|2859.4|2853.4|2861|2855|2859.4|2853.4|3
1652948380000|2022-05-19 08:19:40|2859.3|2853.3|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|2
1652948390000|2022-05-19 08:19:50|2858|2852|2856|2850|2858|2852|2855.8|2849.8|7
1652948400000|2022-05-19 08:20:00|2856.3|2850.3|2857|2851|2857|2851|2856.3|2850.3|5
1652948410000|2022-05-19 08:20:10|2856.8|2850.8|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|3
1652948430000|2022-05-19 08:20:30|2857.8|2851.8|2859|2853|2859.3|2853.3|2857.8|2851.8|11
1652948440000|2022-05-19 08:20:40|2859.5|2853.5|2861|2855|2861|2855|2859.5|2853.5|5
1652948450000|2022-05-19 08:20:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652948460000|2022-05-19 08:21:00|2861.5|2855.5|2861|2855|2861.5|2855.5|2860.8|2854.8|3
1652948470000|2022-05-19 08:21:10|2860.8|2854.8|2859.5|2853.5|2860.8|2854.8|2859.5|2853.5|3
1652948480000|2022-05-19 08:21:20|2859.3|2853.3|2857|2851|2859.3|2853.3|2857|2851|6
1652948500000|2022-05-19 08:21:40|2856.8|2850.8|2858.3|2852.3|2858.3|2852.3|2856.5|2850.5|12
1652948510000|2022-05-19 08:21:50|2858|2852|2858|2852|2858|2852|2858|2852|1
1652948520000|2022-05-19 08:22:00|2857.8|2851.8|2859.3|2853.3|2859.3|2853.3|2857.8|2851.8|5
1652948540000|2022-05-19 08:22:20|2859.5|2853.5|2863|2857|2863|2857|2859.5|2853.5|5
1652948550000|2022-05-19 08:22:30|2862.8|2856.8|2861.5|2855.5|2862.8|2856.8|2860|2854|9
1652948580000|2022-05-19 08:23:00|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652948600000|2022-05-19 08:23:20|2861.8|2855.8|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|2
1652948610000|2022-05-19 08:23:30|2863.3|2857.3|2864.3|2858.3|2864.3|2858.3|2863.3|2857.3|2
1652948620000|2022-05-19 08:23:40|2864|2858|2864|2858|2864.3|2858.3|2864|2858|3
1652948630000|2022-05-19 08:23:50|2864.3|2858.3|2864|2858|2864.3|2858.3|2863.8|2857.8|3
1652948640000|2022-05-19 08:24:00|2863.8|2857.8|2864|2858|2864.8|2858.8|2863.8|2857.8|4
1652948650000|2022-05-19 08:24:10|2863|2857|2863|2857|2863|2857|2862.8|2856.8|3
1652948670000|2022-05-19 08:24:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652948690000|2022-05-19 08:24:50|2861.5|2855.5|2861|2855|2861.5|2855.5|2860.8|2854.8|3
1652948700000|2022-05-19 08:25:00|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1652948720000|2022-05-19 08:25:20|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1652948730000|2022-05-19 08:25:30|2861.8|2855.8|2862.8|2856.8|2863|2857|2861.8|2855.8|5
1652948740000|2022-05-19 08:25:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1652948780000|2022-05-19 08:26:20|2863.8|2857.8|2864|2858|2864|2858|2863.5|2857.5|4
1652948790000|2022-05-19 08:26:30|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|3
1652948800000|2022-05-19 08:26:40|2863|2857|2863|2857|2863|2857|2863|2857|1
1652948810000|2022-05-19 08:26:50|2862.8|2856.8|2860|2854|2862.8|2856.8|2860|2854|8
1652948820000|2022-05-19 08:27:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652948830000|2022-05-19 08:27:10|2860|2854|2861.8|2855.8|2861.8|2855.8|2860|2854|4
1652948840000|2022-05-19 08:27:20|2861.5|2855.5|2860.5|2854.5|2861.5|2855.5|2860.5|2854.5|5
1652948850000|2022-05-19 08:27:30|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1652948870000|2022-05-19 08:27:50|2861.3|2855.3|2863.3|2857.3|2863.5|2857.5|2861.3|2855.3|5
1652948880000|2022-05-19 08:28:00|2863|2857|2860.8|2854.8|2863|2857|2860.8|2854.8|4
1652948890000|2022-05-19 08:28:10|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|4
1652948910000|2022-05-19 08:28:30|2860|2854|2860|2854|2860.3|2854.3|2860|2854|3
1652948940000|2022-05-19 08:29:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652948950000|2022-05-19 08:29:10|2860|2854|2861|2855|2861|2855|2860|2854|2
1652948960000|2022-05-19 08:29:20|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652948970000|2022-05-19 08:29:30|2861.5|2855.5|2862.5|2856.5|2862.5|2856.5|2861.5|2855.5|4
1652948980000|2022-05-19 08:29:40|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652948990000|2022-05-19 08:29:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1652949000000|2022-05-19 08:30:00|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862|2856|3
1652949010000|2022-05-19 08:30:10|2862.5|2856.5|2863|2857|2863.3|2857.3|2862.5|2856.5|3
1652949020000|2022-05-19 08:30:20|2862.8|2856.8|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|2
1652949030000|2022-05-19 08:30:30|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1652949060000|2022-05-19 08:31:00|2862.5|2856.5|2863|2857|2863|2857|2862.5|2856.5|2
1652949070000|2022-05-19 08:31:10|2864|2858|2863.5|2857.5|2864|2858|2863.5|2857.5|3
1652949080000|2022-05-19 08:31:20|2863.3|2857.3|2860.8|2854.8|2863.3|2857.3|2860.8|2854.8|6
1652949090000|2022-05-19 08:31:30|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1652949100000|2022-05-19 08:31:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652949110000|2022-05-19 08:31:50|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1652949120000|2022-05-19 08:32:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652949130000|2022-05-19 08:32:10|2860.3|2854.3|2861.3|2855.3|2861.3|2855.3|2860.3|2854.3|2
1652949150000|2022-05-19 08:32:30|2861.5|2855.5|2861|2855|2861.8|2855.8|2861|2855|4
1652949170000|2022-05-19 08:32:50|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1652949180000|2022-05-19 08:33:00|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1652949200000|2022-05-19 08:33:20|2860.5|2854.5|2862.8|2856.8|2862.8|2856.8|2860.5|2854.5|4
1652949210000|2022-05-19 08:33:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652949220000|2022-05-19 08:33:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1652949230000|2022-05-19 08:33:50|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1652949240000|2022-05-19 08:34:00|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|4
1652949250000|2022-05-19 08:34:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1652949270000|2022-05-19 08:34:30|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|3
1652949280000|2022-05-19 08:34:40|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1652949320000|2022-05-19 08:35:20|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652949330000|2022-05-19 08:35:30|2860.3|2854.3|2858.5|2852.5|2860.3|2854.3|2858.3|2852.3|3
1652949340000|2022-05-19 08:35:40|2858.8|2852.8|2859|2853|2859.5|2853.5|2857.5|2851.5|8
1652949350000|2022-05-19 08:35:50|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|4
1652949360000|2022-05-19 08:36:00|2859.3|2853.3|2859.5|2853.5|2859.8|2853.8|2859.3|2853.3|3
1652949370000|2022-05-19 08:36:10|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1652949380000|2022-05-19 08:36:20|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652949400000|2022-05-19 08:36:40|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652949410000|2022-05-19 08:36:50|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2858.3|2852.3|5
1652949420000|2022-05-19 08:37:00|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1652949460000|2022-05-19 08:37:40|2859.3|2853.3|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|3
1652949470000|2022-05-19 08:37:50|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1652949480000|2022-05-19 08:38:00|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1652949500000|2022-05-19 08:38:20|2858.5|2852.5|2857.3|2851.3|2858.5|2852.5|2857.3|2851.3|4
1652949510000|2022-05-19 08:38:30|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652949520000|2022-05-19 08:38:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652949560000|2022-05-19 08:39:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652949580000|2022-05-19 08:39:40|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1652949590000|2022-05-19 08:39:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652949600000|2022-05-19 08:40:00|2858.8|2852.8|2859.5|2853.5|2860|2854|2858.8|2852.8|5
1652949610000|2022-05-19 08:40:10|2859.3|2853.3|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|5
1652949620000|2022-05-19 08:40:20|2859|2853|2857.5|2851.5|2859|2853|2857.5|2851.5|4
1652949630000|2022-05-19 08:40:30|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|4
1652949650000|2022-05-19 08:40:50|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2855.5|2849.5|6
1652949660000|2022-05-19 08:41:00|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|4
1652949680000|2022-05-19 08:41:20|2856|2850|2855.3|2849.3|2856.3|2850.3|2855.3|2849.3|3
1652949690000|2022-05-19 08:41:30|2855|2849|2854|2848|2855|2849|2854|2848|5
1652949710000|2022-05-19 08:41:50|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|3
1652949720000|2022-05-19 08:42:00|2852.3|2846.3|2853|2847|2853.8|2847.8|2852.3|2846.3|6
1652949730000|2022-05-19 08:42:10|2853.8|2847.8|2852.8|2846.8|2853.8|2847.8|2852.8|2846.8|3
1652949750000|2022-05-19 08:42:30|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|2
1652949770000|2022-05-19 08:42:50|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1652949790000|2022-05-19 08:43:10|2853.8|2847.8|2855|2849|2855.3|2849.3|2853.8|2847.8|4
1652949810000|2022-05-19 08:43:30|2854.8|2848.8|2853.5|2847.5|2854.8|2848.8|2853.5|2847.5|4
1652949820000|2022-05-19 08:43:40|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|5
1652949830000|2022-05-19 08:43:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1652949840000|2022-05-19 08:44:00|2852.8|2846.8|2852.8|2846.8|2853|2847|2852.8|2846.8|3
1652949850000|2022-05-19 08:44:10|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|2
1652949860000|2022-05-19 08:44:20|2851.8|2845.8|2848.3|2842.3|2851.8|2845.8|2848.3|2842.3|5
1652949870000|2022-05-19 08:44:30|2848|2842|2848|2842|2848|2842|2848|2842|1
1652949880000|2022-05-19 08:44:40|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1652949900000|2022-05-19 08:45:00|2847.8|2841.8|2846.5|2840.5|2847.8|2841.8|2846.5|2840.5|3
1652949910000|2022-05-19 08:45:10|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|4
1652949920000|2022-05-19 08:45:20|2846.8|2840.8|2845.5|2839.5|2846.8|2840.8|2845.3|2839.3|6
1652949940000|2022-05-19 08:45:40|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1652949950000|2022-05-19 08:45:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1652949960000|2022-05-19 08:46:00|2844.5|2838.5|2846.5|2840.5|2846.5|2840.5|2843.5|2837.5|5
1652949980000|2022-05-19 08:46:20|2846.3|2840.3|2842.8|2836.8|2846.3|2840.3|2842.8|2836.8|11
1652949990000|2022-05-19 08:46:30|2843|2837|2848.8|2842.8|2849.3|2843.3|2843|2837|9
1652950000000|2022-05-19 08:46:40|2848.5|2842.5|2848|2842|2848.5|2842.5|2848|2842|3
1652950020000|2022-05-19 08:47:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1652950030000|2022-05-19 08:47:10|2847.8|2841.8|2846.3|2840.3|2847.8|2841.8|2846|2840|7
1652950040000|2022-05-19 08:47:20|2846|2840|2846|2840|2846|2840|2845.8|2839.8|3
1652950060000|2022-05-19 08:47:40|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1652950070000|2022-05-19 08:47:50|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1652950080000|2022-05-19 08:48:00|2845|2839|2847.8|2841.8|2847.8|2841.8|2845|2839|10
1652950090000|2022-05-19 08:48:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1652950100000|2022-05-19 08:48:20|2849|2843|2849.5|2843.5|2851|2845|2849|2843|7
1652950110000|2022-05-19 08:48:30|2849.8|2843.8|2850.8|2844.8|2850.8|2844.8|2849.8|2843.8|2
1652950120000|2022-05-19 08:48:40|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1652950130000|2022-05-19 08:48:50|2851.8|2845.8|2852|2846|2853|2847|2851.8|2845.8|4
1652950140000|2022-05-19 08:49:00|2851.5|2845.5|2850.5|2844.5|2851.8|2845.8|2850.5|2844.5|5
1652950150000|2022-05-19 08:49:10|2851|2845|2851.5|2845.5|2852.8|2846.8|2851|2845|7
1652950160000|2022-05-19 08:49:20|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1652950170000|2022-05-19 08:49:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652950190000|2022-05-19 08:49:50|2851.5|2845.5|2851|2845|2851.5|2845.5|2851|2845|3
1652950200000|2022-05-19 08:50:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1652950220000|2022-05-19 08:50:20|2851|2845|2849.3|2843.3|2851|2845|2848.3|2842.3|6
1652950230000|2022-05-19 08:50:30|2849.5|2843.5|2850.8|2844.8|2850.8|2844.8|2849.5|2843.5|4
1652950240000|2022-05-19 08:50:40|2851.3|2845.3|2853.4|2847.4|2853.6|2847.6|2851.3|2845.3|6
1652950250000|2022-05-19 08:50:50|2854|2848|2853.8|2847.8|2854.8|2848.8|2853.8|2847.8|5
1652950260000|2022-05-19 08:51:00|2854|2848|2851.3|2845.3|2854|2848|2851|2845|7
1652950270000|2022-05-19 08:51:10|2851.5|2845.5|2848.5|2842.5|2851.5|2845.5|2848.5|2842.5|10
1652950280000|2022-05-19 08:51:20|2848.8|2842.8|2851.8|2845.8|2851.8|2845.8|2848.8|2842.8|2
1652950290000|2022-05-19 08:51:30|2852|2846|2852.8|2846.8|2853.8|2847.8|2852|2846|5
1652950300000|2022-05-19 08:51:40|2853|2847|2853|2847|2853|2847|2852.8|2846.8|3
1652950310000|2022-05-19 08:51:50|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2852.3|2846.3|4
1652950320000|2022-05-19 08:52:00|2852.5|2846.5|2854.3|2848.3|2854.3|2848.3|2852.3|2846.3|4
1652950330000|2022-05-19 08:52:10|2856.3|2850.3|2857|2851|2857.5|2851.5|2856.3|2850.3|5
1652950340000|2022-05-19 08:52:20|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652950350000|2022-05-19 08:52:30|2857|2851|2856|2850|2857|2851|2856|2850|3
1652950360000|2022-05-19 08:52:40|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652950370000|2022-05-19 08:52:50|2855.5|2849.5|2853.5|2847.5|2855.5|2849.5|2853.5|2847.5|6
1652950380000|2022-05-19 08:53:00|2852.8|2846.8|2851.8|2845.8|2852.8|2846.8|2851.8|2845.8|5
1652950390000|2022-05-19 08:53:10|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1652950400000|2022-05-19 08:53:20|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1652950420000|2022-05-19 08:53:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1652950430000|2022-05-19 08:53:50|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652950440000|2022-05-19 08:54:00|2850.5|2844.5|2851.8|2845.8|2851.8|2845.8|2850.5|2844.5|3
1652950460000|2022-05-19 08:54:20|2851.5|2845.5|2851|2845|2851.5|2845.5|2851|2845|5
1652950470000|2022-05-19 08:54:30|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1652950480000|2022-05-19 08:54:40|2850.8|2844.8|2845.3|2839.3|2850.8|2844.8|2845.3|2839.3|7
1652950490000|2022-05-19 08:54:50|2845|2839|2844.6|2838.6|2845|2839|2844.6|2838.6|2
1652950500000|2022-05-19 08:55:00|2844.5|2838.5|2845.4|2839.4|2845.4|2839.4|2843.6|2837.6|7
1652950510000|2022-05-19 08:55:10|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1652950530000|2022-05-19 08:55:30|2845|2839|2845|2839|2845.3|2839.3|2845|2839|3
1652950540000|2022-05-19 08:55:40|2845.1|2839.1|2845.1|2839.1|2845.3|2839.3|2845.1|2839.1|3
1652950550000|2022-05-19 08:55:50|2845|2839|2843.5|2837.5|2845|2839|2843.5|2837.5|5
1652950560000|2022-05-19 08:56:00|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843|2837|4
1652950570000|2022-05-19 08:56:10|2843.3|2837.3|2842.8|2836.8|2843.3|2837.3|2842.8|2836.8|3
1652950580000|2022-05-19 08:56:20|2842.5|2836.5|2838.1|2832.1|2842.5|2836.5|2836.6|2830.6|9
1652950590000|2022-05-19 08:56:30|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1652950600000|2022-05-19 08:56:40|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1652950610000|2022-05-19 08:56:50|2837.9|2831.9|2838.6|2832.6|2838.6|2832.6|2837.9|2831.9|3
1652950620000|2022-05-19 08:57:00|2838.5|2832.5|2838.6|2832.6|2838.9|2832.9|2838.5|2832.5|5
1652950630000|2022-05-19 08:57:10|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2837.8|2831.8|5
1652950640000|2022-05-19 08:57:20|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1652950660000|2022-05-19 08:57:40|2839.8|2833.8|2841.5|2835.5|2841.5|2835.5|2839.8|2833.8|4
1652950670000|2022-05-19 08:57:50|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1652950680000|2022-05-19 08:58:00|2841.5|2835.5|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|4
1652950700000|2022-05-19 08:58:20|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|2
1652950710000|2022-05-19 08:58:30|2841|2835|2841|2835|2841|2835|2841|2835|1
1652950720000|2022-05-19 08:58:40|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652950730000|2022-05-19 08:58:50|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2839.3|2833.3|7
1652950740000|2022-05-19 08:59:00|2840.5|2834.5|2841|2835|2841.3|2835.3|2839.5|2833.5|10
1652950750000|2022-05-19 08:59:10|2840.8|2834.8|2840|2834|2840.8|2834.8|2840|2834|2
1652950760000|2022-05-19 08:59:20|2839.8|2833.8|2840|2834|2840.5|2834.5|2839.8|2833.8|4
1652950770000|2022-05-19 08:59:30|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652950780000|2022-05-19 08:59:40|2840.5|2834.5|2840|2834|2841.5|2835.5|2840|2834|6
1652950790000|2022-05-19 08:59:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|3
1652950820000|2022-05-19 09:00:20|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652950830000|2022-05-19 09:00:30|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|2
1652950840000|2022-05-19 09:00:40|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840|2834|3
1652950860000|2022-05-19 09:01:00|2840|2834|2839.3|2833.3|2840|2834|2839.3|2833.3|2
1652950890000|2022-05-19 09:01:30|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1652950900000|2022-05-19 09:01:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652950910000|2022-05-19 09:01:50|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|2
1652950920000|2022-05-19 09:02:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1652950930000|2022-05-19 09:02:10|2841|2835|2841|2835|2841|2835|2841|2835|1
1652950940000|2022-05-19 09:02:20|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.3|2834.3|6
1652950960000|2022-05-19 09:02:40|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1652950970000|2022-05-19 09:02:50|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1652950980000|2022-05-19 09:03:00|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652950990000|2022-05-19 09:03:10|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1652951000000|2022-05-19 09:03:20|2839.8|2833.8|2839.3|2833.3|2839.8|2833.8|2839.3|2833.3|3
1652951010000|2022-05-19 09:03:30|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1652951020000|2022-05-19 09:03:40|2840|2834|2841.3|2835.3|2841.3|2835.3|2840|2834|5
1652951030000|2022-05-19 09:03:50|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1652951040000|2022-05-19 09:04:00|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|4
1652951050000|2022-05-19 09:04:10|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|2
1652951080000|2022-05-19 09:04:40|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1652951090000|2022-05-19 09:04:50|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|3
1652951100000|2022-05-19 09:05:00|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1652951110000|2022-05-19 09:05:10|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|2
1652951120000|2022-05-19 09:05:20|2841|2835|2841|2835|2841|2835|2841|2835|1
1652951130000|2022-05-19 09:05:30|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652951140000|2022-05-19 09:05:40|2841|2835|2841.5|2835.5|2841.5|2835.5|2841|2835|3
1652951150000|2022-05-19 09:05:50|2841.8|2835.8|2842.5|2836.5|2842.5|2836.5|2841.8|2835.8|3
1652951160000|2022-05-19 09:06:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1652951170000|2022-05-19 09:06:10|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1652951180000|2022-05-19 09:06:20|2842.5|2836.5|2843.5|2837.5|2843.5|2837.5|2842.5|2836.5|4
1652951200000|2022-05-19 09:06:40|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1652951220000|2022-05-19 09:07:00|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1652951250000|2022-05-19 09:07:30|2843.3|2837.3|2843.8|2837.8|2843.8|2837.8|2843.3|2837.3|3
1652951260000|2022-05-19 09:07:40|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1652951280000|2022-05-19 09:08:00|2843.3|2837.3|2844.3|2838.3|2844.5|2838.5|2843|2837|6
1652951290000|2022-05-19 09:08:10|2843.3|2837.3|2842.5|2836.5|2844.3|2838.3|2842.5|2836.5|7
1652951320000|2022-05-19 09:08:40|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1652951340000|2022-05-19 09:09:00|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1652951350000|2022-05-19 09:09:10|2844.3|2838.3|2845.5|2839.5|2845.8|2839.8|2844.3|2838.3|6
1652951360000|2022-05-19 09:09:20|2845.3|2839.3|2846|2840|2846.5|2840.5|2845.3|2839.3|3
1652951370000|2022-05-19 09:09:30|2847|2841|2847.5|2841.5|2847.5|2841.5|2846.5|2840.5|5
1652951380000|2022-05-19 09:09:40|2847|2841|2847.3|2841.3|2847.5|2841.5|2847|2841|3
1652951400000|2022-05-19 09:10:00|2847.8|2841.8|2849.5|2843.5|2849.5|2843.5|2847.8|2841.8|2
1652951410000|2022-05-19 09:10:10|2849.3|2843.3|2848.8|2842.8|2849.3|2843.3|2848.8|2842.8|3
1652951420000|2022-05-19 09:10:20|2849|2843|2847.5|2841.5|2849|2843|2847.3|2841.3|5
1652951430000|2022-05-19 09:10:30|2847.3|2841.3|2849.8|2843.8|2849.8|2843.8|2846.5|2840.5|5
1652951450000|2022-05-19 09:10:50|2850|2844|2850|2844|2850|2844|2850|2844|1
1652951480000|2022-05-19 09:11:20|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849|2843|8
1652951490000|2022-05-19 09:11:30|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1652951580000|2022-05-19 09:13:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1652951590000|2022-05-19 09:13:10|2848|2842|2847.5|2841.5|2848|2842|2847.5|2841.5|2
1652951620000|2022-05-19 09:13:40|2847.3|2841.3|2844.8|2838.8|2847.3|2841.3|2844.8|2838.8|6
1652951630000|2022-05-19 09:13:50|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1652951640000|2022-05-19 09:14:00|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1652951660000|2022-05-19 09:14:20|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1652951670000|2022-05-19 09:14:30|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|2
1652951680000|2022-05-19 09:14:40|2844.8|2838.8|2841.5|2835.5|2844.8|2838.8|2841.5|2835.5|4
1652951690000|2022-05-19 09:14:50|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1652951700000|2022-05-19 09:15:00|2841.3|2835.3|2840.8|2834.8|2841.3|2835.3|2840.8|2834.8|2
1652951710000|2022-05-19 09:15:10|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1652951720000|2022-05-19 09:15:20|2840.8|2834.8|2840.8|2834.8|2841.3|2835.3|2840.8|2834.8|3
1652951730000|2022-05-19 09:15:30|2840.5|2834.5|2838.5|2832.5|2840.5|2834.5|2838.5|2832.5|3
1652951760000|2022-05-19 09:16:00|2838.8|2832.8|2840|2834|2840|2834|2838.8|2832.8|5
1652951780000|2022-05-19 09:16:20|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|4
1652951790000|2022-05-19 09:16:30|2840.3|2834.3|2840|2834|2840.3|2834.3|2840|2834|2
1652951800000|2022-05-19 09:16:40|2840.3|2834.3|2841.8|2835.8|2841.8|2835.8|2840.3|2834.3|2
1652951810000|2022-05-19 09:16:50|2842.8|2836.8|2844|2838|2844|2838|2842.8|2836.8|3
1652951820000|2022-05-19 09:17:00|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1652951830000|2022-05-19 09:17:10|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1652951850000|2022-05-19 09:17:30|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|2
1652951860000|2022-05-19 09:17:40|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1652951970000|2022-05-19 09:19:30|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1652952000000|2022-05-19 09:20:00|2843.8|2837.8|2843|2837|2843.8|2837.8|2843|2837|3
1652952030000|2022-05-19 09:20:30|2843.3|2837.3|2845.5|2839.5|2845.5|2839.5|2843|2837|8
1652952040000|2022-05-19 09:20:40|2845.8|2839.8|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|7
1652952050000|2022-05-19 09:20:50|2846|2840|2846.5|2840.5|2846.5|2840.5|2846|2840|7
1652952060000|2022-05-19 09:21:00|2846.8|2840.8|2847|2841|2847|2841|2846.5|2840.5|6
1652952070000|2022-05-19 09:21:10|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2846.5|2840.5|5
1652952080000|2022-05-19 09:21:20|2846.3|2840.3|2844|2838|2846.3|2840.3|2844|2838|4
1652952100000|2022-05-19 09:21:40|2844.8|2838.8|2843.8|2837.8|2844.8|2838.8|2843.8|2837.8|3
1652952140000|2022-05-19 09:22:20|2843.5|2837.5|2841.5|2835.5|2843.5|2837.5|2841.5|2835.5|5
1652952150000|2022-05-19 09:22:30|2841.3|2835.3|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|3
1652952180000|2022-05-19 09:23:00|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1652952190000|2022-05-19 09:23:10|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1652952200000|2022-05-19 09:23:20|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652952210000|2022-05-19 09:23:30|2842|2836|2843.8|2837.8|2844|2838|2842|2836|5
1652952240000|2022-05-19 09:24:00|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1652952260000|2022-05-19 09:24:20|2843.3|2837.3|2841.5|2835.5|2843.3|2837.3|2841.5|2835.5|5
1652952300000|2022-05-19 09:25:00|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1652952320000|2022-05-19 09:25:20|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652952330000|2022-05-19 09:25:30|2842|2836|2842|2836|2842|2836|2842|2836|1
1652952360000|2022-05-19 09:26:00|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652952380000|2022-05-19 09:26:20|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|2
1652952390000|2022-05-19 09:26:30|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1652952400000|2022-05-19 09:26:40|2840.3|2834.3|2839|2833|2840.3|2834.3|2839|2833|4
1652952490000|2022-05-19 09:28:10|2838.8|2832.8|2838.3|2832.3|2838.8|2832.8|2838.3|2832.3|3
1652952520000|2022-05-19 09:28:40|2838|2832|2839|2833|2839|2833|2838|2832|3
1652952530000|2022-05-19 09:28:50|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|2
1652952540000|2022-05-19 09:29:00|2841|2835|2841.8|2835.8|2841.8|2835.8|2841|2835|2
1652952600000|2022-05-19 09:30:00|2842|2836|2842.8|2836.8|2842.8|2836.8|2842|2836|3
1652952640000|2022-05-19 09:30:40|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|2
1652952660000|2022-05-19 09:31:00|2842|2836|2841.5|2835.5|2842|2836|2841.5|2835.5|2
1652952670000|2022-05-19 09:31:10|2841|2835|2839.8|2833.8|2841|2835|2839.8|2833.8|4
1652952680000|2022-05-19 09:31:20|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652952690000|2022-05-19 09:31:30|2839.3|2833.3|2838.3|2832.3|2839.3|2833.3|2838.3|2832.3|3
1652952700000|2022-05-19 09:31:40|2838.5|2832.5|2840|2834|2840|2834|2838.5|2832.5|3
1652952720000|2022-05-19 09:32:00|2840.3|2834.3|2840.8|2834.8|2841|2835|2840.3|2834.3|3
1652952730000|2022-05-19 09:32:10|2841|2835|2841|2835|2841|2835|2841|2835|1
1652952740000|2022-05-19 09:32:20|2842|2836|2843.3|2837.3|2843.3|2837.3|2842|2836|3
1652952750000|2022-05-19 09:32:30|2843.5|2837.5|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|3
1652952780000|2022-05-19 09:33:00|2843.3|2837.3|2841.8|2835.8|2843.3|2837.3|2841.5|2835.5|5
1652952790000|2022-05-19 09:33:10|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1652952800000|2022-05-19 09:33:20|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1652952810000|2022-05-19 09:33:30|2842.3|2836.3|2843.3|2837.3|2843.3|2837.3|2842.3|2836.3|4
1652952820000|2022-05-19 09:33:40|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|2
1652952840000|2022-05-19 09:34:00|2843.5|2837.5|2843.3|2837.3|2843.8|2837.8|2843.3|2837.3|3
1652952850000|2022-05-19 09:34:10|2842.5|2836.5|2841.3|2835.3|2842.5|2836.5|2841.3|2835.3|5
1652952860000|2022-05-19 09:34:20|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1652952880000|2022-05-19 09:34:40|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652952900000|2022-05-19 09:35:00|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1652952930000|2022-05-19 09:35:30|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1652952940000|2022-05-19 09:35:40|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652952960000|2022-05-19 09:36:00|2840.5|2834.5|2840|2834|2840.5|2834.5|2839.5|2833.5|4
1652952990000|2022-05-19 09:36:30|2840.3|2834.3|2841.5|2835.5|2841.5|2835.5|2840.3|2834.3|5
1652953000000|2022-05-19 09:36:40|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1652953010000|2022-05-19 09:36:50|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|2
1652953020000|2022-05-19 09:37:00|2841|2835|2842|2836|2842|2836|2841|2835|4
1652953080000|2022-05-19 09:38:00|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652953110000|2022-05-19 09:38:30|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1652953120000|2022-05-19 09:38:40|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652953130000|2022-05-19 09:38:50|2842.8|2836.8|2841.3|2835.3|2842.8|2836.8|2841.3|2835.3|4
1652953140000|2022-05-19 09:39:00|2841.5|2835.5|2840.5|2834.5|2841.5|2835.5|2840.3|2834.3|4
1652953150000|2022-05-19 09:39:10|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|3
1652953160000|2022-05-19 09:39:20|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652953190000|2022-05-19 09:39:50|2840.5|2834.5|2839.5|2833.5|2840.5|2834.5|2839.3|2833.3|6
1652953200000|2022-05-19 09:40:00|2839.8|2833.8|2839.3|2833.3|2839.8|2833.8|2838.5|2832.5|9
1652953230000|2022-05-19 09:40:30|2839|2833|2839.3|2833.3|2839.3|2833.3|2839|2833|2
1652953240000|2022-05-19 09:40:40|2839|2833|2840|2834|2840|2834|2839|2833|4
1652953260000|2022-05-19 09:41:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652953270000|2022-05-19 09:41:10|2839.5|2833.5|2839|2833|2839.5|2833.5|2839|2833|2
1652953300000|2022-05-19 09:41:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652953340000|2022-05-19 09:42:20|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652953380000|2022-05-19 09:43:00|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652953420000|2022-05-19 09:43:40|2839|2833|2839|2833|2839|2833|2839|2833|1
1652953430000|2022-05-19 09:43:50|2838.8|2832.8|2838.3|2832.3|2838.8|2832.8|2838.3|2832.3|3
1652953460000|2022-05-19 09:44:20|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1652953470000|2022-05-19 09:44:30|2839|2833|2840|2834|2840|2834|2839|2833|3
1652953520000|2022-05-19 09:45:20|2840.3|2834.3|2839.5|2833.5|2840.5|2834.5|2839.5|2833.5|4
1652953530000|2022-05-19 09:45:30|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1652953540000|2022-05-19 09:45:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652953570000|2022-05-19 09:46:10|2839.5|2833.5|2838.8|2832.8|2839.5|2833.5|2838.8|2832.8|2
1652953580000|2022-05-19 09:46:20|2839|2833|2839|2833|2839|2833|2839|2833|1
1652953600000|2022-05-19 09:46:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1652953610000|2022-05-19 09:46:50|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1652953620000|2022-05-19 09:47:00|2839.3|2833.3|2838.5|2832.5|2839.3|2833.3|2838.3|2832.3|5
1652953670000|2022-05-19 09:47:50|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1652953690000|2022-05-19 09:48:10|2839|2833|2839.5|2833.5|2839.8|2833.8|2839|2833|4
1652953720000|2022-05-19 09:48:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1652953730000|2022-05-19 09:48:50|2839.5|2833.5|2840.5|2834.5|2840.5|2834.5|2839.5|2833.5|3
1652953740000|2022-05-19 09:49:00|2838.8|2832.8|2838.3|2832.3|2838.8|2832.8|2838.3|2832.3|3
1652953750000|2022-05-19 09:49:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652953760000|2022-05-19 09:49:20|2837.5|2831.5|2838.5|2832.5|2838.5|2832.5|2837.3|2831.3|5
1652953780000|2022-05-19 09:49:40|2838.3|2832.3|2837.5|2831.5|2838.3|2832.3|2837.5|2831.5|2
1652953790000|2022-05-19 09:49:50|2837.3|2831.3|2837|2831|2837.3|2831.3|2836.8|2830.8|4
1652953800000|2022-05-19 09:50:00|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1652953810000|2022-05-19 09:50:10|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1652953820000|2022-05-19 09:50:20|2836.8|2830.8|2836.8|2830.8|2837|2831|2836.8|2830.8|3
1652953840000|2022-05-19 09:50:40|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|3
1652953850000|2022-05-19 09:50:50|2836.3|2830.3|2837|2831|2837|2831|2836.3|2830.3|2
1652953870000|2022-05-19 09:51:10|2837.3|2831.3|2838|2832|2838|2832|2837.3|2831.3|2
1652953890000|2022-05-19 09:51:30|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652953900000|2022-05-19 09:51:40|2838|2832|2837.5|2831.5|2838|2832|2837.5|2831.5|2
1652953910000|2022-05-19 09:51:50|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1652953940000|2022-05-19 09:52:20|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1652954000000|2022-05-19 09:53:20|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1652954030000|2022-05-19 09:53:50|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1652954060000|2022-05-19 09:54:20|2838|2832|2838|2832|2838|2832|2838|2832|1
1652954070000|2022-05-19 09:54:30|2837.8|2831.8|2838.3|2832.3|2838.3|2832.3|2837.8|2831.8|3
1652954100000|2022-05-19 09:55:00|2838|2832|2838|2832|2838.3|2832.3|2837.8|2831.8|5
1652954120000|2022-05-19 09:55:20|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1652954140000|2022-05-19 09:55:40|2838.5|2832.5|2839.5|2833.5|2839.5|2833.5|2838.5|2832.5|3
1652954150000|2022-05-19 09:55:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1652954190000|2022-05-19 09:56:30|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652954210000|2022-05-19 09:56:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|3
1652954230000|2022-05-19 09:57:10|2839.5|2833.5|2839|2833|2839.5|2833.5|2839|2833|2
1652954260000|2022-05-19 09:57:40|2838.8|2832.8|2837|2831|2838.8|2832.8|2837|2831|2
1652954270000|2022-05-19 09:57:50|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1652954300000|2022-05-19 09:58:20|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1652954320000|2022-05-19 09:58:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652954330000|2022-05-19 09:58:50|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1652954370000|2022-05-19 09:59:30|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1652954380000|2022-05-19 09:59:40|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|8
1652954390000|2022-05-19 09:59:50|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1652954400000|2022-05-19 10:00:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652954410000|2022-05-19 10:00:10|2836|2830|2835|2829|2836|2830|2835|2829|3
1652954430000|2022-05-19 10:00:30|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1652954440000|2022-05-19 10:00:40|2832.5|2826.5|2833.8|2827.8|2833.8|2827.8|2832.5|2826.5|5
1652954450000|2022-05-19 10:00:50|2833|2827|2833|2827|2833.5|2827.5|2833|2827|4
1652954470000|2022-05-19 10:01:10|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1652954490000|2022-05-19 10:01:30|2833.8|2827.8|2835|2829|2835.3|2829.3|2833.8|2827.8|7
1652954510000|2022-05-19 10:01:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652954520000|2022-05-19 10:02:00|2835|2829|2836.8|2830.8|2836.8|2830.8|2835|2829|5
1652954540000|2022-05-19 10:02:20|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1652954550000|2022-05-19 10:02:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652954580000|2022-05-19 10:03:00|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1652954610000|2022-05-19 10:03:30|2836.8|2830.8|2835|2829|2836.8|2830.8|2835|2829|4
1652954630000|2022-05-19 10:03:50|2835.3|2829.3|2836|2830|2836.3|2830.3|2835.3|2829.3|3
1652954650000|2022-05-19 10:04:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652954660000|2022-05-19 10:04:20|2836|2830|2836|2830|2836|2830|2836|2830|1
1652954680000|2022-05-19 10:04:40|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1652954690000|2022-05-19 10:04:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1652954720000|2022-05-19 10:05:20|2836.3|2830.3|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|3
1652954730000|2022-05-19 10:05:30|2837|2831|2835.3|2829.3|2837|2831|2835.3|2829.3|3
1652954760000|2022-05-19 10:06:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652954770000|2022-05-19 10:06:10|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1652954780000|2022-05-19 10:06:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652954820000|2022-05-19 10:07:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652954830000|2022-05-19 10:07:10|2836|2830|2836.5|2830.5|2836.5|2830.5|2836|2830|2
1652954850000|2022-05-19 10:07:30|2835.8|2829.8|2835|2829|2835.8|2829.8|2835|2829|2
1652954880000|2022-05-19 10:08:00|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1652954910000|2022-05-19 10:08:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1652954920000|2022-05-19 10:08:40|2836.3|2830.3|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|3
1652954930000|2022-05-19 10:08:50|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1652954960000|2022-05-19 10:09:20|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1652954980000|2022-05-19 10:09:40|2836.5|2830.5|2836|2830|2836.5|2830.5|2836|2830|2
1652954990000|2022-05-19 10:09:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1652955000000|2022-05-19 10:10:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1652955080000|2022-05-19 10:11:20|2837|2831|2837.5|2831.5|2837.5|2831.5|2837|2831|2
1652955100000|2022-05-19 10:11:40|2837.8|2831.8|2839.3|2833.3|2840.3|2834.3|2837.8|2831.8|9
1652955120000|2022-05-19 10:12:00|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1652955130000|2022-05-19 10:12:10|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1652955150000|2022-05-19 10:12:30|2839.5|2833.5|2840.8|2834.8|2840.8|2834.8|2839.5|2833.5|2
1652955160000|2022-05-19 10:12:40|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1652955200000|2022-05-19 10:13:20|2841|2835|2840.5|2834.5|2841|2835|2840.5|2834.5|3
1652955220000|2022-05-19 10:13:40|2840.3|2834.3|2841|2835|2841|2835|2840.3|2834.3|3
1652955230000|2022-05-19 10:13:50|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1652955240000|2022-05-19 10:14:00|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1652955250000|2022-05-19 10:14:10|2841.8|2835.8|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|3
1652955260000|2022-05-19 10:14:20|2841|2835|2840.3|2834.3|2841|2835|2840.3|2834.3|2
1652955300000|2022-05-19 10:15:00|2840|2834|2839.8|2833.8|2840|2834|2839.8|2833.8|2
1652955310000|2022-05-19 10:15:10|2839.5|2833.5|2839|2833|2839.5|2833.5|2839|2833|2
1652955330000|2022-05-19 10:15:30|2839.3|2833.3|2841|2835|2841|2835|2839.3|2833.3|4
1652955340000|2022-05-19 10:15:40|2842|2836|2841.3|2835.3|2842|2836|2841.3|2835.3|2
1652955350000|2022-05-19 10:15:50|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1652955400000|2022-05-19 10:16:40|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1652955410000|2022-05-19 10:16:50|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1652955420000|2022-05-19 10:17:00|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2840.8|2834.8|4
1652955440000|2022-05-19 10:17:20|2841.5|2835.5|2842|2836|2842|2836|2841.5|2835.5|2
1652955460000|2022-05-19 10:17:40|2842.3|2836.3|2843.3|2837.3|2843.3|2837.3|2842.3|2836.3|2
1652955480000|2022-05-19 10:18:00|2843|2837|2843|2837|2843|2837|2843|2837|1
1652955490000|2022-05-19 10:18:10|2843.3|2837.3|2843.8|2837.8|2844.8|2838.8|2843.3|2837.3|6
1652955530000|2022-05-19 10:18:50|2842.5|2836.5|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|2
1652955550000|2022-05-19 10:19:10|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652955560000|2022-05-19 10:19:20|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1652955570000|2022-05-19 10:19:30|2842.3|2836.3|2841.3|2835.3|2842.3|2836.3|2841|2835|3
1652955590000|2022-05-19 10:19:50|2841|2835|2842|2836|2842|2836|2841|2835|4
1652955600000|2022-05-19 10:20:00|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652955630000|2022-05-19 10:20:30|2843.3|2837.3|2844.3|2838.3|2844.8|2838.8|2843.3|2837.3|3
1652955640000|2022-05-19 10:20:40|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1652955650000|2022-05-19 10:20:50|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1652955660000|2022-05-19 10:21:00|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1652955670000|2022-05-19 10:21:10|2844.5|2838.5|2845.3|2839.3|2845.3|2839.3|2844.5|2838.5|4
1652955720000|2022-05-19 10:22:00|2845.5|2839.5|2847.3|2841.3|2847.3|2841.3|2845.5|2839.5|2
1652955730000|2022-05-19 10:22:10|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1652955740000|2022-05-19 10:22:20|2847.3|2841.3|2846.8|2840.8|2848|2842|2846.8|2840.8|5
1652955750000|2022-05-19 10:22:30|2847.3|2841.3|2846.8|2840.8|2847.3|2841.3|2846.3|2840.3|4
1652955780000|2022-05-19 10:23:00|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846|2840|4
1652955790000|2022-05-19 10:23:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1652955800000|2022-05-19 10:23:20|2847.3|2841.3|2847.5|2841.5|2848|2842|2847.3|2841.3|3
1652955830000|2022-05-19 10:23:50|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2846.5|2840.5|5
1652955840000|2022-05-19 10:24:00|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|2
1652955850000|2022-05-19 10:24:10|2846.8|2840.8|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|3
1652955990000|2022-05-19 10:26:30|2846|2840|2845.5|2839.5|2846|2840|2845.5|2839.5|2
1652956000000|2022-05-19 10:26:40|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1652956020000|2022-05-19 10:27:00|2845.3|2839.3|2843.5|2837.5|2845.3|2839.3|2843|2837|5
1652956040000|2022-05-19 10:27:20|2844|2838|2845|2839|2845|2839|2844|2838|2
1652956050000|2022-05-19 10:27:30|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1652956060000|2022-05-19 10:27:40|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1652956070000|2022-05-19 10:27:50|2846|2840|2846|2840|2846|2840|2845.8|2839.8|3
1652956080000|2022-05-19 10:28:00|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|4
1652956140000|2022-05-19 10:29:00|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846.3|2840.3|2
1652956160000|2022-05-19 10:29:20|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|2
1652956180000|2022-05-19 10:29:40|2845.5|2839.5|2844.5|2838.5|2845.5|2839.5|2844.5|2838.5|3
1652956190000|2022-05-19 10:29:50|2844.3|2838.3|2844.5|2838.5|2845|2839|2844.3|2838.3|5
1652956200000|2022-05-19 10:30:00|2844.3|2838.3|2844.3|2838.3|2844.5|2838.5|2844|2838|5
1652956210000|2022-05-19 10:30:10|2844.5|2838.5|2844|2838|2844.5|2838.5|2844|2838|3
1652956220000|2022-05-19 10:30:20|2843.5|2837.5|2842.3|2836.3|2843.5|2837.5|2842.3|2836.3|2
1652956230000|2022-05-19 10:30:30|2842.5|2836.5|2843.3|2837.3|2843.3|2837.3|2842.5|2836.5|4
1652956240000|2022-05-19 10:30:40|2843.5|2837.5|2844.5|2838.5|2845.3|2839.3|2843.5|2837.5|5
1652956250000|2022-05-19 10:30:50|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1652956270000|2022-05-19 10:31:10|2844|2838|2842.3|2836.3|2844|2838|2842.3|2836.3|3
1652956300000|2022-05-19 10:31:40|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652956310000|2022-05-19 10:31:50|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1652956320000|2022-05-19 10:32:00|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652956330000|2022-05-19 10:32:10|2843|2837|2846.5|2840.5|2846.5|2840.5|2843|2837|8
1652956350000|2022-05-19 10:32:30|2846.3|2840.3|2843.8|2837.8|2846.3|2840.3|2843.8|2837.8|2
1652956360000|2022-05-19 10:32:40|2843.5|2837.5|2841.5|2835.5|2843.8|2837.8|2841.5|2835.5|6
1652956370000|2022-05-19 10:32:50|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1652956390000|2022-05-19 10:33:10|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|2
1652956410000|2022-05-19 10:33:30|2842|2836|2842|2836|2842|2836|2842|2836|1
1652956450000|2022-05-19 10:34:10|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1652956480000|2022-05-19 10:34:40|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1652956490000|2022-05-19 10:34:50|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|4
1652956500000|2022-05-19 10:35:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1652956510000|2022-05-19 10:35:10|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1652956520000|2022-05-19 10:35:20|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1652956550000|2022-05-19 10:35:50|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652956570000|2022-05-19 10:36:10|2842.8|2836.8|2843.8|2837.8|2845.8|2839.8|2842.8|2836.8|11
1652956580000|2022-05-19 10:36:20|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|3
1652956600000|2022-05-19 10:36:40|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843|2837|4
1652956630000|2022-05-19 10:37:10|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1652956650000|2022-05-19 10:37:30|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1652956660000|2022-05-19 10:37:40|2844.8|2838.8|2846.3|2840.3|2846.5|2840.5|2844.8|2838.8|4
1652956690000|2022-05-19 10:38:10|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|2
1652956720000|2022-05-19 10:38:40|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1652956730000|2022-05-19 10:38:50|2846|2840|2846|2840|2846.3|2840.3|2846|2840|3
1652956770000|2022-05-19 10:39:30|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1652956790000|2022-05-19 10:39:50|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1652956800000|2022-05-19 10:40:00|2846|2840|2845|2839|2846|2840|2845|2839|3
1652956860000|2022-05-19 10:41:00|2845.3|2839.3|2846.5|2840.5|2847|2841|2845.3|2839.3|3
1652956870000|2022-05-19 10:41:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1652956880000|2022-05-19 10:41:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1652956890000|2022-05-19 10:41:30|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|2
1652956930000|2022-05-19 10:42:10|2846|2840|2846.5|2840.5|2846.8|2840.8|2846|2840|4
1652956950000|2022-05-19 10:42:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1652956960000|2022-05-19 10:42:40|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1652956970000|2022-05-19 10:42:50|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1652956980000|2022-05-19 10:43:00|2848|2842|2848|2842|2848|2842|2848|2842|1
1652956990000|2022-05-19 10:43:10|2848.3|2842.3|2849.8|2843.8|2849.8|2843.8|2848.3|2842.3|3
1652957030000|2022-05-19 10:43:50|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1652957060000|2022-05-19 10:44:20|2850|2844|2849|2843|2850|2844|2849|2843|5
1652957070000|2022-05-19 10:44:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652957090000|2022-05-19 10:44:50|2849|2843|2849|2843|2849.3|2843.3|2849|2843|5
1652957100000|2022-05-19 10:45:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849|2843|3
1652957120000|2022-05-19 10:45:20|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1652957130000|2022-05-19 10:45:30|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1652957190000|2022-05-19 10:46:30|2848.8|2842.8|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|2
1652957200000|2022-05-19 10:46:40|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1652957240000|2022-05-19 10:47:20|2847.5|2841.5|2846.3|2840.3|2847.5|2841.5|2846|2840|3
1652957250000|2022-05-19 10:47:30|2846.5|2840.5|2847.3|2841.3|2847.3|2841.3|2846.5|2840.5|2
1652957260000|2022-05-19 10:47:40|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.3|2841.3|4
1652957270000|2022-05-19 10:47:50|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1652957280000|2022-05-19 10:48:00|2848|2842|2850.3|2844.3|2850.5|2844.5|2848|2842|5
1652957290000|2022-05-19 10:48:10|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1652957310000|2022-05-19 10:48:30|2849.5|2843.5|2848.8|2842.8|2849.5|2843.5|2848.8|2842.8|3
1652957340000|2022-05-19 10:49:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1652957350000|2022-05-19 10:49:10|2849.3|2843.3|2850.8|2844.8|2850.8|2844.8|2849.3|2843.3|3
1652957360000|2022-05-19 10:49:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652957390000|2022-05-19 10:49:50|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1652957400000|2022-05-19 10:50:00|2850.5|2844.5|2850.5|2844.5|2851|2845|2850.5|2844.5|5
1652957410000|2022-05-19 10:50:10|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1652957420000|2022-05-19 10:50:20|2850.8|2844.8|2851.3|2845.3|2851.8|2845.8|2850.8|2844.8|4
1652957430000|2022-05-19 10:50:30|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1652957440000|2022-05-19 10:50:40|2852|2846|2850.5|2844.5|2852|2846|2850.5|2844.5|5
1652957450000|2022-05-19 10:50:50|2850|2844|2849.5|2843.5|2850|2844|2849.5|2843.5|3
1652957460000|2022-05-19 10:51:00|2849.3|2843.3|2849|2843|2849.3|2843.3|2848.8|2842.8|4
1652957470000|2022-05-19 10:51:10|2850|2844|2850.8|2844.8|2850.8|2844.8|2850|2844|3
1652957480000|2022-05-19 10:51:20|2850.5|2844.5|2850|2844|2850.5|2844.5|2850|2844|2
1652957490000|2022-05-19 10:51:30|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1652957510000|2022-05-19 10:51:50|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1652957530000|2022-05-19 10:52:10|2849.8|2843.8|2850.5|2844.5|2850.5|2844.5|2849.8|2843.8|3
1652957560000|2022-05-19 10:52:40|2850.8|2844.8|2851.5|2845.5|2851.5|2845.5|2850.8|2844.8|4
1652957570000|2022-05-19 10:52:50|2851.3|2845.3|2850.5|2844.5|2851.3|2845.3|2850.5|2844.5|2
1652957590000|2022-05-19 10:53:10|2850|2844|2848.5|2842.5|2850|2844|2848|2842|8
1652957600000|2022-05-19 10:53:20|2849|2843|2849|2843|2849|2843|2849|2843|1
1652957610000|2022-05-19 10:53:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652957620000|2022-05-19 10:53:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1652957630000|2022-05-19 10:53:50|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652957650000|2022-05-19 10:54:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1652957660000|2022-05-19 10:54:20|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1652957680000|2022-05-19 10:54:40|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|3
1652957700000|2022-05-19 10:55:00|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|3
1652957710000|2022-05-19 10:55:10|2851|2845|2852.3|2846.3|2852.3|2846.3|2851|2845|3
1652957720000|2022-05-19 10:55:20|2852|2846|2851.8|2845.8|2852|2846|2851.3|2845.3|8
1652957730000|2022-05-19 10:55:30|2851|2845|2850|2844|2851|2845|2850|2844|2
1652957740000|2022-05-19 10:55:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1652957750000|2022-05-19 10:55:50|2850|2844|2849.5|2843.5|2850|2844|2849.5|2843.5|3
1652957760000|2022-05-19 10:56:00|2849|2843|2848.3|2842.3|2849.5|2843.5|2848.3|2842.3|6
1652957770000|2022-05-19 10:56:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1652957780000|2022-05-19 10:56:20|2847.8|2841.8|2847|2841|2847.8|2841.8|2847|2841|3
1652957840000|2022-05-19 10:57:20|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1652957850000|2022-05-19 10:57:30|2846.5|2840.5|2845.3|2839.3|2846.5|2840.5|2845.3|2839.3|5
1652957860000|2022-05-19 10:57:40|2845|2839|2846|2840|2846|2840|2845|2839|3
1652957870000|2022-05-19 10:57:50|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1652957880000|2022-05-19 10:58:00|2846.3|2840.3|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|5
1652957890000|2022-05-19 10:58:10|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|8
1652957900000|2022-05-19 10:58:20|2846|2840|2846|2840|2846|2840|2846|2840|1
1652957920000|2022-05-19 10:58:40|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|2
1652957940000|2022-05-19 10:59:00|2844.8|2838.8|2845|2839|2845.3|2839.3|2844.8|2838.8|4
1652957970000|2022-05-19 10:59:30|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1652957980000|2022-05-19 10:59:40|2847.5|2841.5|2848.5|2842.5|2848.5|2842.5|2847.5|2841.5|4
1652957990000|2022-05-19 10:59:50|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1652958000000|2022-05-19 11:00:00|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848|2842|6
1652958020000|2022-05-19 11:00:20|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1652958030000|2022-05-19 11:00:30|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1652958060000|2022-05-19 11:01:00|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1652958070000|2022-05-19 11:01:10|2848|2842|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|4
1652958110000|2022-05-19 11:01:50|2847.3|2841.3|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|3
1652958120000|2022-05-19 11:02:00|2847|2841|2845.5|2839.5|2847|2841|2845.3|2839.3|6
1652958130000|2022-05-19 11:02:10|2845.3|2839.3|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|3
1652958150000|2022-05-19 11:02:30|2845.5|2839.5|2845|2839|2845.5|2839.5|2845|2839|2
1652958160000|2022-05-19 11:02:40|2844.8|2838.8|2844.3|2838.3|2844.8|2838.8|2844.3|2838.3|2
1652958180000|2022-05-19 11:03:00|2844|2838|2844|2838|2844|2838|2844|2838|1
1652958210000|2022-05-19 11:03:30|2844.3|2838.3|2845.3|2839.3|2845.3|2839.3|2844.3|2838.3|6
1652958220000|2022-05-19 11:03:40|2845.8|2839.8|2845.3|2839.3|2846.5|2840.5|2845.3|2839.3|4
1652958230000|2022-05-19 11:03:50|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1652958260000|2022-05-19 11:04:20|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1652958290000|2022-05-19 11:04:50|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1652958300000|2022-05-19 11:05:00|2845|2839|2845.3|2839.3|2845.5|2839.5|2845|2839|4
1652958310000|2022-05-19 11:05:10|2845.8|2839.8|2845.3|2839.3|2845.8|2839.8|2845.3|2839.3|2
1652958320000|2022-05-19 11:05:20|2845.5|2839.5|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|9
1652958330000|2022-05-19 11:05:30|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1652958360000|2022-05-19 11:06:00|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1652958370000|2022-05-19 11:06:10|2843.8|2837.8|2841.5|2835.5|2843.8|2837.8|2841.5|2835.5|4
1652958380000|2022-05-19 11:06:20|2841.8|2835.8|2842.8|2836.8|2843|2837|2841.8|2835.8|4
1652958390000|2022-05-19 11:06:30|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652958400000|2022-05-19 11:06:40|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1652958460000|2022-05-19 11:07:40|2842.8|2836.8|2842.8|2836.8|2843|2837|2842.8|2836.8|5
1652958470000|2022-05-19 11:07:50|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1652958500000|2022-05-19 11:08:20|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1652958510000|2022-05-19 11:08:30|2842.3|2836.3|2841.5|2835.5|2842.3|2836.3|2841.5|2835.5|2
1652958520000|2022-05-19 11:08:40|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1652958540000|2022-05-19 11:09:00|2842.8|2836.8|2843.8|2837.8|2844|2838|2842.8|2836.8|6
1652958570000|2022-05-19 11:09:30|2845|2839|2844.5|2838.5|2845|2839|2844.5|2838.5|3
1652958580000|2022-05-19 11:09:40|2844.8|2838.8|2845|2839|2845.3|2839.3|2844.8|2838.8|3
1652958590000|2022-05-19 11:09:50|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|2
1652958600000|2022-05-19 11:10:00|2845.3|2839.3|2845|2839|2845.8|2839.8|2845|2839|7
1652958610000|2022-05-19 11:10:10|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1652958620000|2022-05-19 11:10:20|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1652958640000|2022-05-19 11:10:40|2845.5|2839.5|2845|2839|2845.5|2839.5|2845|2839|3
1652958650000|2022-05-19 11:10:50|2844.8|2838.8|2842.8|2836.8|2844.8|2838.8|2842.8|2836.8|3
1652958660000|2022-05-19 11:11:00|2842.5|2836.5|2843.3|2837.3|2843.3|2837.3|2842.5|2836.5|4
1652958670000|2022-05-19 11:11:10|2843.5|2837.5|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|3
1652958680000|2022-05-19 11:11:20|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1652958700000|2022-05-19 11:11:40|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1652958710000|2022-05-19 11:11:50|2843|2837|2842.3|2836.3|2843.5|2837.5|2842|2836|5
1652958720000|2022-05-19 11:12:00|2842.8|2836.8|2843.3|2837.3|2843.5|2837.5|2842.8|2836.8|5
1652958760000|2022-05-19 11:12:40|2843.5|2837.5|2844.3|2838.3|2844.3|2838.3|2843.5|2837.5|4
1652958820000|2022-05-19 11:13:40|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1652958850000|2022-05-19 11:14:10|2844|2838|2844.3|2838.3|2844.5|2838.5|2844|2838|6
1652958870000|2022-05-19 11:14:30|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1652958900000|2022-05-19 11:15:00|2845|2839|2845.8|2839.8|2845.8|2839.8|2845|2839|3
1652958910000|2022-05-19 11:15:10|2846.3|2840.3|2845|2839|2846.8|2840.8|2845|2839|4
1652958920000|2022-05-19 11:15:20|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1652958950000|2022-05-19 11:15:50|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1652958970000|2022-05-19 11:16:10|2844.5|2838.5|2844|2838|2844.5|2838.5|2844|2838|3
1652958990000|2022-05-19 11:16:30|2843.8|2837.8|2841|2835|2843.8|2837.8|2841|2835|5
1652959000000|2022-05-19 11:16:40|2840.8|2834.8|2839.8|2833.8|2840.8|2834.8|2839.5|2833.5|5
1652959060000|2022-05-19 11:17:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1652959080000|2022-05-19 11:18:00|2839.8|2833.8|2841|2835|2841.5|2835.5|2839.8|2833.8|5
1652959120000|2022-05-19 11:18:40|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1652959130000|2022-05-19 11:18:50|2840|2834|2840|2834|2840|2834|2840|2834|1
1652959150000|2022-05-19 11:19:10|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652959160000|2022-05-19 11:19:20|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1652959170000|2022-05-19 11:19:30|2840|2834|2840.5|2834.5|2840.5|2834.5|2840|2834|4
1652959180000|2022-05-19 11:19:40|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1652959190000|2022-05-19 11:19:50|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1652959210000|2022-05-19 11:20:10|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1652959260000|2022-05-19 11:21:00|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1652959290000|2022-05-19 11:21:30|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1652959300000|2022-05-19 11:21:40|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|2
1652959310000|2022-05-19 11:21:50|2842|2836|2841.5|2835.5|2842.3|2836.3|2841.5|2835.5|5
1652959320000|2022-05-19 11:22:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841|2835|3
1652959360000|2022-05-19 11:22:40|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1652959380000|2022-05-19 11:23:00|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1652959390000|2022-05-19 11:23:10|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1652959400000|2022-05-19 11:23:20|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1652959420000|2022-05-19 11:23:40|2840.5|2834.5|2841.3|2835.3|2841.3|2835.3|2840.5|2834.5|2
1652959430000|2022-05-19 11:23:50|2842|2836|2843.3|2837.3|2843.3|2837.3|2842|2836|4
1652959440000|2022-05-19 11:24:00|2843.5|2837.5|2843|2837|2843.5|2837.5|2843|2837|3
1652959460000|2022-05-19 11:24:20|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1652959480000|2022-05-19 11:24:40|2843|2837|2843|2837|2843|2837|2843|2837|1
1652959500000|2022-05-19 11:25:00|2842.8|2836.8|2842.8|2836.8|2843|2837|2842.8|2836.8|3
1652959510000|2022-05-19 11:25:10|2843|2837|2843|2837|2843|2837|2843|2837|1
1652959520000|2022-05-19 11:25:20|2843.3|2837.3|2843.8|2837.8|2843.8|2837.8|2843|2837|4
1652959530000|2022-05-19 11:25:30|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1652959550000|2022-05-19 11:25:50|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1652959590000|2022-05-19 11:26:30|2845|2839|2845|2839|2845|2839|2845|2839|1
1652959600000|2022-05-19 11:26:40|2845.3|2839.3|2845.8|2839.8|2845.8|2839.8|2845.3|2839.3|5
1652959620000|2022-05-19 11:27:00|2846|2840|2846.5|2840.5|2846.5|2840.5|2846|2840|3
1652959630000|2022-05-19 11:27:10|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|2
1652959640000|2022-05-19 11:27:20|2847.3|2841.3|2849|2843|2849|2843|2847.3|2841.3|2
1652959650000|2022-05-19 11:27:30|2848.8|2842.8|2847.8|2841.8|2850|2844|2847.8|2841.8|6
1652959660000|2022-05-19 11:27:40|2847.5|2841.5|2847|2841|2847.5|2841.5|2847|2841|5
1652959670000|2022-05-19 11:27:50|2847.5|2841.5|2847.3|2841.3|2847.8|2841.8|2846.9|2840.9|4
1652959680000|2022-05-19 11:28:00|2847.5|2841.5|2848.5|2842.5|2848.5|2842.5|2847.5|2841.5|3
1652959700000|2022-05-19 11:28:20|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|3
1652959720000|2022-05-19 11:28:40|2849|2843|2849|2843|2849|2843|2849|2843|1
1652959730000|2022-05-19 11:28:50|2849.3|2843.3|2850.3|2844.3|2850.8|2844.8|2849.3|2843.3|4
1652959750000|2022-05-19 11:29:10|2850|2844|2850|2844|2850|2844|2850|2844|1
1652959760000|2022-05-19 11:29:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652959770000|2022-05-19 11:29:30|2850|2844|2847.8|2841.8|2850|2844|2847.8|2841.8|4
1652959780000|2022-05-19 11:29:40|2848|2842|2848.5|2842.5|2848.5|2842.5|2848|2842|2
1652959790000|2022-05-19 11:29:50|2848.8|2842.8|2850|2844|2850|2844|2848.8|2842.8|3
1652959800000|2022-05-19 11:30:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652959820000|2022-05-19 11:30:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652959830000|2022-05-19 11:30:30|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652959850000|2022-05-19 11:30:50|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1652959860000|2022-05-19 11:31:00|2850|2844|2849|2843|2850|2844|2849|2843|6
1652959870000|2022-05-19 11:31:10|2849.5|2843.5|2850|2844|2850.5|2844.5|2849.5|2843.5|4
1652959890000|2022-05-19 11:31:30|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1652959900000|2022-05-19 11:31:40|2849.5|2843.5|2848|2842|2849.5|2843.5|2848|2842|2
1652959910000|2022-05-19 11:31:50|2847.5|2841.5|2846.8|2840.8|2847.5|2841.5|2846.8|2840.8|2
1652959920000|2022-05-19 11:32:00|2848|2842|2849.5|2843.5|2849.5|2843.5|2848|2842|9
1652959930000|2022-05-19 11:32:10|2849|2843|2851|2845|2851.3|2845.3|2849|2843|5
1652959940000|2022-05-19 11:32:20|2850.8|2844.8|2848.5|2842.5|2850.8|2844.8|2848.5|2842.5|2
1652959950000|2022-05-19 11:32:30|2849.8|2843.8|2848.5|2842.5|2850.3|2844.3|2848.5|2842.5|4
1652959960000|2022-05-19 11:32:40|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1652959970000|2022-05-19 11:32:50|2848|2842|2847|2841|2848|2842|2847|2841|2
1652959980000|2022-05-19 11:33:00|2847.3|2841.3|2848.5|2842.5|2848.5|2842.5|2847.3|2841.3|5
1652960010000|2022-05-19 11:33:30|2849.3|2843.3|2850|2844|2850|2844|2849.3|2843.3|2
1652960020000|2022-05-19 11:33:40|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652960030000|2022-05-19 11:33:50|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652960040000|2022-05-19 11:34:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1652960050000|2022-05-19 11:34:10|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1652960160000|2022-05-19 11:36:00|2851|2845|2850|2844|2851|2845|2850|2844|3
1652960170000|2022-05-19 11:36:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652960180000|2022-05-19 11:36:20|2850|2844|2850|2844|2850|2844|2850|2844|1
1652960190000|2022-05-19 11:36:30|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652960200000|2022-05-19 11:36:40|2849.3|2843.3|2847.8|2841.8|2849.3|2843.3|2847.8|2841.8|4
1652960220000|2022-05-19 11:37:00|2848|2842|2848|2842|2848.8|2842.8|2848|2842|4
1652960240000|2022-05-19 11:37:20|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|3
1652960250000|2022-05-19 11:37:30|2848|2842|2848|2842|2848|2842|2848|2842|1
1652960280000|2022-05-19 11:38:00|2848.8|2842.8|2847|2841|2848.8|2842.8|2847|2841|5
1652960320000|2022-05-19 11:38:40|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1652960350000|2022-05-19 11:39:10|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|2
1652960380000|2022-05-19 11:39:40|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1652960390000|2022-05-19 11:39:50|2848|2842|2847.5|2841.5|2848|2842|2847.3|2841.3|4
1652960440000|2022-05-19 11:40:40|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|3
1652960450000|2022-05-19 11:40:50|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1652960460000|2022-05-19 11:41:00|2847.5|2841.5|2846.5|2840.5|2847.5|2841.5|2846.3|2840.3|7
1652960480000|2022-05-19 11:41:20|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1652960490000|2022-05-19 11:41:30|2846.3|2840.3|2847|2841|2847|2841|2846.3|2840.3|5
1652960500000|2022-05-19 11:41:40|2847.3|2841.3|2848.3|2842.3|2848.3|2842.3|2847.3|2841.3|4
1652960520000|2022-05-19 11:42:00|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1652960530000|2022-05-19 11:42:10|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1652960540000|2022-05-19 11:42:20|2848.8|2842.8|2850|2844|2850|2844|2848.8|2842.8|2
1652960560000|2022-05-19 11:42:40|2851|2845|2849.5|2843.5|2851|2845|2849.5|2843.5|3
1652960580000|2022-05-19 11:43:00|2849.3|2843.3|2847.3|2841.3|2849.3|2843.3|2847.3|2841.3|2
1652960590000|2022-05-19 11:43:10|2847.5|2841.5|2849.8|2843.8|2849.8|2843.8|2847.5|2841.5|4
1652960610000|2022-05-19 11:43:30|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1652960630000|2022-05-19 11:43:50|2850.5|2844.5|2850|2844|2850.5|2844.5|2850|2844|3
1652960770000|2022-05-19 11:46:10|2849.8|2843.8|2847|2841|2849.8|2843.8|2847|2841|4
1652960800000|2022-05-19 11:46:40|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|2
1652960810000|2022-05-19 11:46:50|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|2
1652960820000|2022-05-19 11:47:00|2846.8|2840.8|2845.8|2839.8|2846.8|2840.8|2845|2839|7
1652960830000|2022-05-19 11:47:10|2846|2840|2846|2840|2846|2840|2846|2840|1
1652960840000|2022-05-19 11:47:20|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1652960850000|2022-05-19 11:47:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1652960860000|2022-05-19 11:47:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1652960870000|2022-05-19 11:47:50|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1652960950000|2022-05-19 11:49:10|2847|2841|2848.3|2842.3|2848.5|2842.5|2847|2841|6
1652960980000|2022-05-19 11:49:40|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1652961010000|2022-05-19 11:50:10|2848|2842|2849|2843|2849|2843|2848|2842|2
1652961030000|2022-05-19 11:50:30|2849.3|2843.3|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|3
1652961040000|2022-05-19 11:50:40|2849.8|2843.8|2850|2844|2850|2844|2849.5|2843.5|4
1652961050000|2022-05-19 11:50:50|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652961060000|2022-05-19 11:51:00|2849.5|2843.5|2848.3|2842.3|2849.5|2843.5|2848.3|2842.3|2
1652961070000|2022-05-19 11:51:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1652961090000|2022-05-19 11:51:30|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1652961100000|2022-05-19 11:51:40|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1652961180000|2022-05-19 11:53:00|2847.5|2841.5|2847|2841|2847.5|2841.5|2847|2841|3
1652961220000|2022-05-19 11:53:40|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1652961240000|2022-05-19 11:54:00|2847|2841|2845.5|2839.5|2847|2841|2845.5|2839.5|3
1652961260000|2022-05-19 11:54:20|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1652961280000|2022-05-19 11:54:40|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1652961290000|2022-05-19 11:54:50|2846.5|2840.5|2847|2841|2847|2841|2846.5|2840.5|3
1652961300000|2022-05-19 11:55:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1652961310000|2022-05-19 11:55:10|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1652961320000|2022-05-19 11:55:20|2846.5|2840.5|2846|2840|2846.5|2840.5|2846|2840|2
1652961330000|2022-05-19 11:55:30|2846.3|2840.3|2845.5|2839.5|2846.3|2840.3|2845.5|2839.5|3
1652961340000|2022-05-19 11:55:40|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1652961350000|2022-05-19 11:55:50|2846.8|2840.8|2851.3|2845.3|2852|2846|2846.5|2840.5|10
1652961360000|2022-05-19 11:56:00|2851.8|2845.8|2851.8|2845.8|2852|2846|2851.8|2845.8|3
1652961380000|2022-05-19 11:56:20|2852.5|2846.5|2855|2849|2855.4|2849.4|2851.8|2845.8|7
1652961390000|2022-05-19 11:56:30|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.4|2848.4|4
1652961400000|2022-05-19 11:56:40|2854.5|2848.5|2855.5|2849.5|2855.8|2849.8|2854.5|2848.5|8
1652961410000|2022-05-19 11:56:50|2855.3|2849.3|2854.5|2848.5|2855.3|2849.3|2854.5|2848.5|2
1652961430000|2022-05-19 11:57:10|2854.8|2848.8|2854|2848|2854.8|2848.8|2854|2848|2
1652961440000|2022-05-19 11:57:20|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1652961450000|2022-05-19 11:57:30|2854|2848|2851.3|2845.3|2854|2848|2850.8|2844.8|5
1652961460000|2022-05-19 11:57:40|2851.5|2845.5|2851.8|2845.8|2852|2846|2851.3|2845.3|6
1652961470000|2022-05-19 11:57:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1652961480000|2022-05-19 11:58:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652961510000|2022-05-19 11:58:30|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1652961540000|2022-05-19 11:59:00|2852.5|2846.5|2855.3|2849.3|2855.3|2849.3|2852.5|2846.5|8
1652961550000|2022-05-19 11:59:10|2855|2849|2854.3|2848.3|2855|2849|2854.3|2848.3|3
1652961560000|2022-05-19 11:59:20|2854.5|2848.5|2851.8|2845.8|2854.5|2848.5|2851.5|2845.5|4
1652961570000|2022-05-19 11:59:30|2851.5|2845.5|2850.3|2844.3|2851.5|2845.5|2849.4|2843.4|6
1652961580000|2022-05-19 11:59:40|2850|2844|2848.5|2842.5|2850|2844|2848.5|2842.5|3
1652961590000|2022-05-19 11:59:50|2848.3|2842.3|2848.8|2842.8|2848.8|2842.8|2847.5|2841.5|7
1652961600000|2022-05-19 12:00:00|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|2
1652961610000|2022-05-19 12:00:10|2849|2843|2846.4|2840.4|2849|2843|2846.4|2840.4|8
1652961620000|2022-05-19 12:00:20|2845.9|2839.9|2843.8|2837.8|2845.9|2839.9|2842.5|2836.5|4
1652961630000|2022-05-19 12:00:30|2844|2838|2845.8|2839.8|2845.8|2839.8|2844|2838|4
1652961640000|2022-05-19 12:00:40|2846|2840|2847.4|2841.4|2847.5|2841.5|2845.8|2839.8|6
1652961650000|2022-05-19 12:00:50|2846.9|2840.9|2844.9|2838.9|2846.9|2840.9|2844.9|2838.9|4
1652961660000|2022-05-19 12:01:00|2845.1|2839.1|2845.9|2839.9|2847.4|2841.4|2845.1|2839.1|9
1652961670000|2022-05-19 12:01:10|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|3
1652961680000|2022-05-19 12:01:20|2844.4|2838.4|2845.3|2839.3|2845.4|2839.4|2844.4|2838.4|5
1652961690000|2022-05-19 12:01:30|2844.3|2838.3|2845.4|2839.4|2845.4|2839.4|2844.3|2838.3|5
1652961700000|2022-05-19 12:01:40|2845.6|2839.6|2843.8|2837.8|2845.8|2839.8|2843.8|2837.8|6
1652961710000|2022-05-19 12:01:50|2844|2838|2843.6|2837.6|2844|2838|2842.6|2836.6|6
1652961720000|2022-05-19 12:02:00|2843.4|2837.4|2842.8|2836.8|2843.4|2837.4|2842.5|2836.5|4
1652961730000|2022-05-19 12:02:10|2843|2837|2843.6|2837.6|2843.8|2837.8|2842.8|2836.8|5
1652961740000|2022-05-19 12:02:20|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1652961780000|2022-05-19 12:03:00|2844.3|2838.3|2845.3|2839.3|2845.3|2839.3|2844.3|2838.3|2
1652961800000|2022-05-19 12:03:20|2845.5|2839.5|2846|2840|2846|2840|2845.5|2839.5|2
1652961820000|2022-05-19 12:03:40|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1652961830000|2022-05-19 12:03:50|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1652961840000|2022-05-19 12:04:00|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|2
1652961870000|2022-05-19 12:04:30|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|2
1652961880000|2022-05-19 12:04:40|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|5
1652961910000|2022-05-19 12:05:10|2849|2843|2848.5|2842.5|2849|2843|2848.5|2842.5|2
1652961920000|2022-05-19 12:05:20|2848|2842|2847|2841|2848|2842|2845.8|2839.8|10
1652961930000|2022-05-19 12:05:30|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1652961940000|2022-05-19 12:05:40|2846.8|2840.8|2847|2841|2847|2841|2845.8|2839.8|8
1652961950000|2022-05-19 12:05:50|2848.3|2842.3|2847.3|2841.3|2848.3|2842.3|2847|2841|3
1652961960000|2022-05-19 12:06:00|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|5
1652961970000|2022-05-19 12:06:10|2848.5|2842.5|2848.5|2842.5|2849.3|2843.3|2848|2842|6
1652961980000|2022-05-19 12:06:20|2848.3|2842.3|2847.3|2841.3|2848.3|2842.3|2847.3|2841.3|3
1652961990000|2022-05-19 12:06:30|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1652962000000|2022-05-19 12:06:40|2847|2841|2849.5|2843.5|2849.8|2843.8|2847|2841|8
1652962020000|2022-05-19 12:07:00|2849.3|2843.3|2849.3|2843.3|2849.5|2843.5|2849|2843|5
1652962030000|2022-05-19 12:07:10|2849.8|2843.8|2851.3|2845.3|2851.3|2845.3|2849.5|2843.5|4
1652962050000|2022-05-19 12:07:30|2851.8|2845.8|2848.8|2842.8|2851.8|2845.8|2848.8|2842.8|4
1652962060000|2022-05-19 12:07:40|2848.5|2842.5|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|3
1652962070000|2022-05-19 12:07:50|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1652962080000|2022-05-19 12:08:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848|2842|3
1652962100000|2022-05-19 12:08:20|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1652962110000|2022-05-19 12:08:30|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652962120000|2022-05-19 12:08:40|2849.3|2843.3|2850.5|2844.5|2850.8|2844.8|2849.3|2843.3|4
1652962130000|2022-05-19 12:08:50|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1652962140000|2022-05-19 12:09:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851|2845|3
1652962160000|2022-05-19 12:09:20|2851|2845|2849|2843|2851|2845|2849|2843|3
1652962170000|2022-05-19 12:09:30|2848.8|2842.8|2849.5|2843.5|2850|2844|2848.8|2842.8|6
1652962180000|2022-05-19 12:09:40|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|3
1652962200000|2022-05-19 12:10:00|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1652962210000|2022-05-19 12:10:10|2850.5|2844.5|2851|2845|2852|2846|2850.5|2844.5|8
1652962220000|2022-05-19 12:10:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652962230000|2022-05-19 12:10:30|2851|2845|2851|2845|2851|2845|2851|2845|1
1652962240000|2022-05-19 12:10:40|2850.8|2844.8|2849.8|2843.8|2850.8|2844.8|2849.8|2843.8|4
1652962250000|2022-05-19 12:10:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1652962260000|2022-05-19 12:11:00|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|3
1652962280000|2022-05-19 12:11:20|2849|2843|2849|2843|2849|2843|2849|2843|1
1652962290000|2022-05-19 12:11:30|2848.8|2842.8|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|2
1652962320000|2022-05-19 12:12:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652962360000|2022-05-19 12:12:40|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1652962370000|2022-05-19 12:12:50|2849.5|2843.5|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|3
1652962380000|2022-05-19 12:13:00|2849.8|2843.8|2851.3|2845.3|2851.3|2845.3|2849.8|2843.8|4
1652962390000|2022-05-19 12:13:10|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1652962410000|2022-05-19 12:13:30|2851.5|2845.5|2849.5|2843.5|2851.5|2845.5|2849.5|2843.5|5
1652962420000|2022-05-19 12:13:40|2848.8|2842.8|2848.8|2842.8|2849|2843|2848.8|2842.8|3
1652962480000|2022-05-19 12:14:40|2848.5|2842.5|2848|2842|2848.5|2842.5|2848|2842|4
1652962490000|2022-05-19 12:14:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652962500000|2022-05-19 12:15:00|2849|2843|2848|2842|2849|2843|2848|2842|2
1652962510000|2022-05-19 12:15:10|2848.3|2842.3|2846.8|2840.8|2848.3|2842.3|2846.8|2840.8|7
1652962520000|2022-05-19 12:15:20|2847|2841|2847.8|2841.8|2847.8|2841.8|2847|2841|3
1652962530000|2022-05-19 12:15:30|2847|2841|2847.8|2841.8|2847.8|2841.8|2847|2841|2
1652962540000|2022-05-19 12:15:40|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|5
1652962550000|2022-05-19 12:15:50|2847.8|2841.8|2848.8|2842.8|2848.8|2842.8|2847.8|2841.8|4
1652962560000|2022-05-19 12:16:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1652962570000|2022-05-19 12:16:10|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|4
1652962590000|2022-05-19 12:16:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1652962600000|2022-05-19 12:16:40|2849|2843|2849.5|2843.5|2849.5|2843.5|2849|2843|3
1652962620000|2022-05-19 12:17:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|3
1652962670000|2022-05-19 12:17:50|2850|2844|2850|2844|2850|2844|2850|2844|1
1652962680000|2022-05-19 12:18:00|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|4
1652962710000|2022-05-19 12:18:30|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652962720000|2022-05-19 12:18:40|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652962760000|2022-05-19 12:19:20|2850.3|2844.3|2848.8|2842.8|2850.3|2844.3|2848.8|2842.8|3
1652962770000|2022-05-19 12:19:30|2849.3|2843.3|2850.8|2844.8|2850.8|2844.8|2849.3|2843.3|4
1652962800000|2022-05-19 12:20:00|2851|2845|2851.8|2845.8|2851.8|2845.8|2851|2845|3
1652962810000|2022-05-19 12:20:10|2852|2846|2852|2846|2852.5|2846.5|2852|2846|6
1652962820000|2022-05-19 12:20:20|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1652962840000|2022-05-19 12:20:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652962870000|2022-05-19 12:21:10|2852|2846|2850.3|2844.3|2852|2846|2849.8|2843.8|4
1652962880000|2022-05-19 12:21:20|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1652962890000|2022-05-19 12:21:30|2850|2844|2850|2844|2850|2844|2850|2844|1
1652962900000|2022-05-19 12:21:40|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1652962950000|2022-05-19 12:22:30|2848.8|2842.8|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|2
1652962960000|2022-05-19 12:22:40|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1652962970000|2022-05-19 12:22:50|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1652962980000|2022-05-19 12:23:00|2848|2842|2849.5|2843.5|2849.5|2843.5|2848|2842|3
1652962990000|2022-05-19 12:23:10|2849.8|2843.8|2850.5|2844.5|2850.5|2844.5|2849.8|2843.8|2
1652963000000|2022-05-19 12:23:20|2850.8|2844.8|2850|2844|2850.8|2844.8|2849.8|2843.8|5
1652963010000|2022-05-19 12:23:30|2849.8|2843.8|2848|2842|2849.8|2843.8|2848|2842|3
1652963020000|2022-05-19 12:23:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652963040000|2022-05-19 12:24:00|2848|2842|2848|2842|2848.3|2842.3|2848|2842|3
1652963070000|2022-05-19 12:24:30|2847.8|2841.8|2848.3|2842.3|2848.3|2842.3|2847.8|2841.8|3
1652963080000|2022-05-19 12:24:40|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1652963110000|2022-05-19 12:25:10|2849|2843|2849|2843|2849.3|2843.3|2848.8|2842.8|5
1652963120000|2022-05-19 12:25:20|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1652963130000|2022-05-19 12:25:30|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652963140000|2022-05-19 12:25:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|3
1652963150000|2022-05-19 12:25:50|2849.8|2843.8|2849.3|2843.3|2850.3|2844.3|2849.3|2843.3|4
1652963160000|2022-05-19 12:26:00|2849|2843|2849.3|2843.3|2849.3|2843.3|2848.5|2842.5|5
1652963170000|2022-05-19 12:26:10|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1652963200000|2022-05-19 12:26:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|3
1652963210000|2022-05-19 12:26:50|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652963230000|2022-05-19 12:27:10|2850|2844|2848.8|2842.8|2850|2844|2848.8|2842.8|2
1652963240000|2022-05-19 12:27:20|2849.3|2843.3|2850.5|2844.5|2850.8|2844.8|2849.3|2843.3|4
1652963250000|2022-05-19 12:27:30|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652963340000|2022-05-19 12:29:00|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1652963350000|2022-05-19 12:29:10|2851|2845|2851|2845|2851|2845|2851|2845|1
1652963360000|2022-05-19 12:29:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652963370000|2022-05-19 12:29:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652963380000|2022-05-19 12:29:40|2850.8|2844.8|2848.8|2842.8|2850.8|2844.8|2848.8|2842.8|3
1652963390000|2022-05-19 12:29:50|2849.3|2843.3|2850|2844|2850|2844|2848.8|2842.8|4
1652963400000|2022-05-19 12:30:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652963410000|2022-05-19 12:30:10|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1652963420000|2022-05-19 12:30:20|2850|2844|2850|2844|2850|2844|2850|2844|1
1652963430000|2022-05-19 12:30:30|2850.5|2844.5|2850|2844|2851|2845|2850|2844|7
1652963440000|2022-05-19 12:30:40|2848.8|2842.8|2849|2843|2849|2843|2848.5|2842.5|7
1652963450000|2022-05-19 12:30:50|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|3
1652963470000|2022-05-19 12:31:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1652963490000|2022-05-19 12:31:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652963510000|2022-05-19 12:31:50|2847.8|2841.8|2847.5|2841.5|2848|2842|2847.5|2841.5|4
1652963520000|2022-05-19 12:32:00|2848|2842|2848|2842|2848|2842|2848|2842|1
1652963560000|2022-05-19 12:32:40|2848.5|2842.5|2849|2843|2849|2843|2848.5|2842.5|2
1652963570000|2022-05-19 12:32:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652963590000|2022-05-19 12:33:10|2849.5|2843.5|2849.5|2843.5|2849.8|2843.8|2848.5|2842.5|8
1652963600000|2022-05-19 12:33:20|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652963610000|2022-05-19 12:33:30|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1652963620000|2022-05-19 12:33:40|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|2
1652963640000|2022-05-19 12:34:00|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1652963660000|2022-05-19 12:34:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1652963670000|2022-05-19 12:34:30|2847|2841|2848|2842|2848|2842|2847|2841|3
1652963680000|2022-05-19 12:34:40|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1652963690000|2022-05-19 12:34:50|2848|2842|2848.5|2842.5|2848.5|2842.5|2848|2842|3
1652963720000|2022-05-19 12:35:20|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1652963730000|2022-05-19 12:35:30|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|3
1652963760000|2022-05-19 12:36:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652963780000|2022-05-19 12:36:20|2850|2844|2851.8|2845.8|2851.8|2845.8|2850|2844|5
1652963790000|2022-05-19 12:36:30|2851.5|2845.5|2852|2846|2852|2846|2851.5|2845.5|3
1652963810000|2022-05-19 12:36:50|2851.8|2845.8|2850.3|2844.3|2851.8|2845.8|2850.3|2844.3|6
1652963820000|2022-05-19 12:37:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1652963830000|2022-05-19 12:37:10|2851|2845|2851.8|2845.8|2851.8|2845.8|2851|2845|2
1652963840000|2022-05-19 12:37:20|2852|2846|2851|2845|2852|2846|2851|2845|4
1652963850000|2022-05-19 12:37:30|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652963870000|2022-05-19 12:37:50|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|3
1652963880000|2022-05-19 12:38:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|7
1652963890000|2022-05-19 12:38:10|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851|2845|3
1652963920000|2022-05-19 12:38:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652963940000|2022-05-19 12:39:00|2851|2845|2850.5|2844.5|2851|2845|2850.3|2844.3|3
1652963950000|2022-05-19 12:39:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1652963980000|2022-05-19 12:39:40|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1652964000000|2022-05-19 12:40:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1652964050000|2022-05-19 12:40:50|2850.3|2844.3|2849|2843|2850.3|2844.3|2849|2843|2
1652964060000|2022-05-19 12:41:00|2849.3|2843.3|2847.8|2841.8|2849.3|2843.3|2847.5|2841.5|3
1652964070000|2022-05-19 12:41:10|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2847.5|2841.5|5
1652964100000|2022-05-19 12:41:40|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1652964130000|2022-05-19 12:42:10|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1652964180000|2022-05-19 12:43:00|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|3
1652964200000|2022-05-19 12:43:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652964210000|2022-05-19 12:43:30|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849|2843|4
1652964220000|2022-05-19 12:43:40|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1652964290000|2022-05-19 12:44:50|2849.5|2843.5|2848.8|2842.8|2849.5|2843.5|2848.8|2842.8|3
1652964300000|2022-05-19 12:45:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1652964310000|2022-05-19 12:45:10|2848.8|2842.8|2846|2840|2848.8|2842.8|2846|2840|4
1652964320000|2022-05-19 12:45:20|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1652964350000|2022-05-19 12:45:50|2846.3|2840.3|2845|2839|2846.3|2840.3|2845|2839|6
1652964360000|2022-05-19 12:46:00|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1652964370000|2022-05-19 12:46:10|2846.3|2840.3|2846.8|2840.8|2847|2841|2846.3|2840.3|6
1652964380000|2022-05-19 12:46:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1652964390000|2022-05-19 12:46:30|2847.3|2841.3|2848|2842|2848|2842|2847.3|2841.3|2
1652964400000|2022-05-19 12:46:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848|2842|3
1652964430000|2022-05-19 12:47:10|2848.5|2842.5|2850|2844|2850|2844|2848.5|2842.5|4
1652964440000|2022-05-19 12:47:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850|2844|5
1652964450000|2022-05-19 12:47:30|2850.8|2844.8|2851.3|2845.3|2851.5|2845.5|2850.8|2844.8|5
1652964460000|2022-05-19 12:47:40|2851|2845|2850.5|2844.5|2851.3|2845.3|2850.3|2844.3|8
1652964470000|2022-05-19 12:47:50|2850.3|2844.3|2849.5|2843.5|2850.3|2844.3|2849.3|2843.3|7
1652964480000|2022-05-19 12:48:00|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|2
1652964490000|2022-05-19 12:48:10|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1652964500000|2022-05-19 12:48:20|2850|2844|2850.3|2844.3|2850.5|2844.5|2850|2844|4
1652964520000|2022-05-19 12:48:40|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|2
1652964530000|2022-05-19 12:48:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1652964540000|2022-05-19 12:49:00|2852|2846|2851.3|2845.3|2852|2846|2851.3|2845.3|4
1652964550000|2022-05-19 12:49:10|2850|2844|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|3
1652964560000|2022-05-19 12:49:20|2850.3|2844.3|2849|2843|2850.3|2844.3|2849|2843|3
1652964590000|2022-05-19 12:49:50|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1652964640000|2022-05-19 12:50:40|2849|2843|2849|2843|2849|2843|2849|2843|1
1652964650000|2022-05-19 12:50:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1652964730000|2022-05-19 12:52:10|2849|2843|2849|2843|2849|2843|2849|2843|1
1652964780000|2022-05-19 12:53:00|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1652964790000|2022-05-19 12:53:10|2849|2843|2849|2843|2849|2843|2849|2843|1
1652964800000|2022-05-19 12:53:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1652964820000|2022-05-19 12:53:40|2848.8|2842.8|2848.5|2842.5|2849|2843|2848.5|2842.5|4
1652964840000|2022-05-19 12:54:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1652964850000|2022-05-19 12:54:10|2848|2842|2846.5|2840.5|2848|2842|2846.5|2840.5|5
1652964860000|2022-05-19 12:54:20|2845|2839|2845.5|2839.5|2845.5|2839.5|2845|2839|3
1652964870000|2022-05-19 12:54:30|2846|2840|2846.5|2840.5|2846.5|2840.5|2846|2840|3
1652964880000|2022-05-19 12:54:40|2846|2840|2846|2840|2846|2840|2846|2840|1
1652964890000|2022-05-19 12:54:50|2846.5|2840.5|2847.5|2841.5|2847.5|2841.5|2846.5|2840.5|3
1652964900000|2022-05-19 12:55:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1652965030000|2022-05-19 12:57:10|2848|2842|2849.8|2843.8|2850.5|2844.5|2848|2842|7
1652965050000|2022-05-19 12:57:30|2850.5|2844.5|2851.3|2845.3|2851.3|2845.3|2850.5|2844.5|4
1652965060000|2022-05-19 12:57:40|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1652965070000|2022-05-19 12:57:50|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1652965110000|2022-05-19 12:58:30|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1652965140000|2022-05-19 12:59:00|2851.8|2845.8|2851|2845|2851.8|2845.8|2850.8|2844.8|6
1652965150000|2022-05-19 12:59:10|2850.8|2844.8|2851.8|2845.8|2851.8|2845.8|2850.8|2844.8|3
1652965160000|2022-05-19 12:59:20|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1652965170000|2022-05-19 12:59:30|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1652965180000|2022-05-19 12:59:40|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1652965190000|2022-05-19 12:59:50|2852.5|2846.5|2853.5|2847.5|2853.5|2847.5|2852.5|2846.5|7
1652965200000|2022-05-19 13:00:00|2853.3|2847.3|2853|2847|2853.3|2847.3|2851.5|2845.5|14
1652965210000|2022-05-19 13:00:10|2852.8|2846.8|2853.3|2847.3|2853.3|2847.3|2852.8|2846.8|3
1652965220000|2022-05-19 13:00:20|2853.5|2847.5|2855|2849|2855.5|2849.5|2853.3|2847.3|10
1652965230000|2022-05-19 13:00:30|2854.8|2848.8|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|3
1652965240000|2022-05-19 13:00:40|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1652965250000|2022-05-19 13:00:50|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.3|2848.3|4
1652965260000|2022-05-19 13:01:00|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2854.8|2848.8|5
1652965270000|2022-05-19 13:01:10|2855|2849|2854.5|2848.5|2855|2849|2854.5|2848.5|2
1652965280000|2022-05-19 13:01:20|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1652965290000|2022-05-19 13:01:30|2854.8|2848.8|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|2
1652965310000|2022-05-19 13:01:50|2854|2848|2852.5|2846.5|2854|2848|2852.5|2846.5|6
1652965320000|2022-05-19 13:02:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1652965340000|2022-05-19 13:02:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1652965350000|2022-05-19 13:02:30|2853.8|2847.8|2853.8|2847.8|2854|2848|2853|2847|9
1652965360000|2022-05-19 13:02:40|2854.3|2848.3|2854.5|2848.5|2854.8|2848.8|2854|2848|8
1652965370000|2022-05-19 13:02:50|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853.5|2847.5|5
1652965380000|2022-05-19 13:03:00|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1652965400000|2022-05-19 13:03:20|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652965410000|2022-05-19 13:03:30|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|3
1652965420000|2022-05-19 13:03:40|2852.3|2846.3|2851|2845|2852.3|2846.3|2851|2845|3
1652965430000|2022-05-19 13:03:50|2850.8|2844.8|2852.3|2846.3|2852.5|2846.5|2850.3|2844.3|7
1652965440000|2022-05-19 13:04:00|2852.5|2846.5|2853.8|2847.8|2854.8|2848.8|2852.5|2846.5|9
1652965450000|2022-05-19 13:04:10|2855|2849|2852.3|2846.3|2855|2849|2852.3|2846.3|4
1652965460000|2022-05-19 13:04:20|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|3
1652965470000|2022-05-19 13:04:30|2853|2847|2855.8|2849.8|2856|2850|2853|2847|7
1652965480000|2022-05-19 13:04:40|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652965490000|2022-05-19 13:04:50|2855.3|2849.3|2855|2849|2855.5|2849.5|2855|2849|4
1652965500000|2022-05-19 13:05:00|2855.3|2849.3|2857|2851|2857.5|2851.5|2855.3|2849.3|6
1652965510000|2022-05-19 13:05:10|2857.3|2851.3|2859|2853|2859|2853|2857.3|2851.3|4
1652965520000|2022-05-19 13:05:20|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652965530000|2022-05-19 13:05:30|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1652965540000|2022-05-19 13:05:40|2859|2853|2859.5|2853.5|2859.5|2853.5|2857|2851|9
1652965550000|2022-05-19 13:05:50|2859.8|2853.8|2859.3|2853.3|2859.8|2853.8|2859|2853|3
1652965560000|2022-05-19 13:06:00|2859|2853|2858.3|2852.3|2859|2853|2857.5|2851.5|8
1652965570000|2022-05-19 13:06:10|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1652965580000|2022-05-19 13:06:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652965590000|2022-05-19 13:06:30|2858|2852|2859|2853|2859|2853|2858|2852|2
1652965600000|2022-05-19 13:06:40|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652965620000|2022-05-19 13:07:00|2858.3|2852.3|2856.3|2850.3|2858.3|2852.3|2856.3|2850.3|6
1652965630000|2022-05-19 13:07:10|2856|2850|2857.8|2851.8|2857.8|2851.8|2856|2850|4
1652965640000|2022-05-19 13:07:20|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|2
1652965660000|2022-05-19 13:07:40|2858.3|2852.3|2858|2852|2858.3|2852.3|2857.8|2851.8|3
1652965670000|2022-05-19 13:07:50|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1652965680000|2022-05-19 13:08:00|2857.3|2851.3|2857|2851|2857.3|2851.3|2856.8|2850.8|6
1652965690000|2022-05-19 13:08:10|2857.3|2851.3|2858|2852|2858|2852|2857.3|2851.3|4
1652965700000|2022-05-19 13:08:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652965710000|2022-05-19 13:08:30|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1652965720000|2022-05-19 13:08:40|2857|2851|2857.8|2851.8|2857.8|2851.8|2857|2851|3
1652965730000|2022-05-19 13:08:50|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858|2852|5
1652965740000|2022-05-19 13:09:00|2858.5|2852.5|2858|2852|2858.5|2852.5|2858|2852|3
1652965760000|2022-05-19 13:09:20|2858.3|2852.3|2859|2853|2859.8|2853.8|2858.3|2852.3|7
1652965770000|2022-05-19 13:09:30|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1652965790000|2022-05-19 13:09:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652965810000|2022-05-19 13:10:10|2860.5|2854.5|2862.3|2856.3|2862.3|2856.3|2860.5|2854.5|5
1652965830000|2022-05-19 13:10:30|2861.3|2855.3|2865.3|2859.3|2865.3|2859.3|2861.3|2855.3|5
1652965840000|2022-05-19 13:10:40|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652965850000|2022-05-19 13:10:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1652965860000|2022-05-19 13:11:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652965870000|2022-05-19 13:11:10|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1652965880000|2022-05-19 13:11:20|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.3|2858.3|5
1652965900000|2022-05-19 13:11:40|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|2
1652965920000|2022-05-19 13:12:00|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1652965950000|2022-05-19 13:12:30|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652965960000|2022-05-19 13:12:40|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1652965970000|2022-05-19 13:12:50|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865|2859|6
1652965980000|2022-05-19 13:13:00|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1652965990000|2022-05-19 13:13:10|2865.3|2859.3|2864.3|2858.3|2865.3|2859.3|2864.3|2858.3|2
1652966000000|2022-05-19 13:13:20|2864|2858|2864.5|2858.5|2864.5|2858.5|2864|2858|2
1652966010000|2022-05-19 13:13:30|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1652966050000|2022-05-19 13:14:10|2864.3|2858.3|2861.8|2855.8|2864.3|2858.3|2861.5|2855.5|8
1652966060000|2022-05-19 13:14:20|2861.5|2855.5|2860.8|2854.8|2861.5|2855.5|2860.8|2854.8|3
1652966080000|2022-05-19 13:14:40|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1652966090000|2022-05-19 13:14:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1652966100000|2022-05-19 13:15:00|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1652966110000|2022-05-19 13:15:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861|2855|3
1652966120000|2022-05-19 13:15:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652966130000|2022-05-19 13:15:30|2860.5|2854.5|2858.3|2852.3|2860.5|2854.5|2858.3|2852.3|5
1652966150000|2022-05-19 13:15:50|2858|2852|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|4
1652966170000|2022-05-19 13:16:10|2858|2852|2858|2852|2859.3|2853.3|2858|2852|6
1652966190000|2022-05-19 13:16:30|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1652966200000|2022-05-19 13:16:40|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2856.8|2850.8|3
1652966210000|2022-05-19 13:16:50|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|5
1652966220000|2022-05-19 13:17:00|2857.5|2851.5|2859.5|2853.5|2860.5|2854.5|2857.5|2851.5|14
1652966230000|2022-05-19 13:17:10|2859.8|2853.8|2859|2853|2859.8|2853.8|2858.8|2852.8|4
1652966240000|2022-05-19 13:17:20|2858.8|2852.8|2858.5|2852.5|2859|2853|2858.5|2852.5|4
1652966250000|2022-05-19 13:17:30|2858.3|2852.3|2858|2852|2858.3|2852.3|2857.8|2851.8|4
1652966260000|2022-05-19 13:17:40|2857.8|2851.8|2858.5|2852.5|2858.5|2852.5|2857.5|2851.5|5
1652966270000|2022-05-19 13:17:50|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|2
1652966280000|2022-05-19 13:18:00|2859.3|2853.3|2860.3|2854.3|2860.3|2854.3|2859.3|2853.3|2
1652966310000|2022-05-19 13:18:30|2860|2854|2858.3|2852.3|2860|2854|2858.3|2852.3|5
1652966330000|2022-05-19 13:18:50|2858|2852|2858|2852|2858|2852|2858|2852|1
1652966370000|2022-05-19 13:19:30|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1652966380000|2022-05-19 13:19:40|2857.8|2851.8|2856.8|2850.8|2857.8|2851.8|2856.8|2850.8|4
1652966390000|2022-05-19 13:19:50|2857|2851|2857.3|2851.3|2857.5|2851.5|2857|2851|3
1652966400000|2022-05-19 13:20:00|2857|2851|2856.8|2850.8|2857.8|2851.8|2856.8|2850.8|17
1652966410000|2022-05-19 13:20:10|2857|2851|2856.5|2850.5|2857|2851|2856.5|2850.5|3
1652966420000|2022-05-19 13:20:20|2856|2850|2856.5|2850.5|2856.5|2850.5|2856|2850|2
1652966430000|2022-05-19 13:20:30|2856.8|2850.8|2856.8|2850.8|2857|2851|2856.8|2850.8|3
1652966440000|2022-05-19 13:20:40|2857|2851|2860|2854|2860|2854|2857|2851|2
1652966450000|2022-05-19 13:20:50|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652966460000|2022-05-19 13:21:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1652966470000|2022-05-19 13:21:10|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652966490000|2022-05-19 13:21:30|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1652966500000|2022-05-19 13:21:40|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1652966510000|2022-05-19 13:21:50|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652966520000|2022-05-19 13:22:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1652966530000|2022-05-19 13:22:10|2859.5|2853.5|2858.8|2852.8|2859.5|2853.5|2858.8|2852.8|3
1652966540000|2022-05-19 13:22:20|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1652966550000|2022-05-19 13:22:30|2858.5|2852.5|2857.8|2851.8|2858.5|2852.5|2857.8|2851.8|4
1652966590000|2022-05-19 13:23:10|2857.5|2851.5|2856|2850|2857.5|2851.5|2856|2850|5
1652966600000|2022-05-19 13:23:20|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1652966630000|2022-05-19 13:23:50|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1652966640000|2022-05-19 13:24:00|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|8
1652966650000|2022-05-19 13:24:10|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|8
1652966670000|2022-05-19 13:24:30|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2852.3|2846.3|9
1652966680000|2022-05-19 13:24:40|2855|2849|2855|2849|2855|2849|2855|2849|1
1652966690000|2022-05-19 13:24:50|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1652966700000|2022-05-19 13:25:00|2855|2849|2853.8|2847.8|2855|2849|2853.8|2847.8|3
1652966730000|2022-05-19 13:25:30|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1652966740000|2022-05-19 13:25:40|2854|2848|2856|2850|2856|2850|2854|2848|4
1652966750000|2022-05-19 13:25:50|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1652966760000|2022-05-19 13:26:00|2856.3|2850.3|2856.3|2850.3|2856.5|2850.5|2856|2850|5
1652966770000|2022-05-19 13:26:10|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1652966780000|2022-05-19 13:26:20|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|4
1652966800000|2022-05-19 13:26:40|2856|2850|2856|2850|2856|2850|2856|2850|1
1652966810000|2022-05-19 13:26:50|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1652966820000|2022-05-19 13:27:00|2856.5|2850.5|2857.3|2851.3|2857.3|2851.3|2856.5|2850.5|2
1652966830000|2022-05-19 13:27:10|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1652966860000|2022-05-19 13:27:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1652966870000|2022-05-19 13:27:50|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1652966880000|2022-05-19 13:28:00|2857.3|2851.3|2858.5|2852.5|2858.8|2852.8|2857.3|2851.3|4
1652966890000|2022-05-19 13:28:10|2858.3|2852.3|2859.3|2853.3|2859.3|2853.3|2858.3|2852.3|6
1652966900000|2022-05-19 13:28:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652966930000|2022-05-19 13:28:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652966940000|2022-05-19 13:29:00|2857.5|2851.5|2856.3|2850.3|2857.5|2851.5|2856.3|2850.3|5
1652966950000|2022-05-19 13:29:10|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|4
1652966960000|2022-05-19 13:29:20|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1652966970000|2022-05-19 13:29:30|2856.3|2850.3|2857.3|2851.3|2857.3|2851.3|2856.3|2850.3|3
1652966980000|2022-05-19 13:29:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652967000000|2022-05-19 13:30:00|2856.8|2850.8|2857.3|2851.3|2857.3|2851.3|2856.5|2850.5|5
1652967010000|2022-05-19 13:30:10|2857.5|2851.5|2857|2851|2857.8|2851.8|2856.8|2850.8|14
1652967020000|2022-05-19 13:30:20|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652967030000|2022-05-19 13:30:30|2857.5|2851.5|2858.3|2852.3|2858.3|2852.3|2857.5|2851.5|3
1652967040000|2022-05-19 13:30:40|2858|2852|2858|2852|2858|2852|2858|2852|1
1652967050000|2022-05-19 13:30:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652967060000|2022-05-19 13:31:00|2858|2852|2860.3|2854.3|2860.3|2854.3|2858|2852|6
1652967070000|2022-05-19 13:31:10|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1652967080000|2022-05-19 13:31:20|2859.8|2853.8|2860.5|2854.5|2860.8|2854.8|2859.8|2853.8|4
1652967090000|2022-05-19 13:31:30|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|4
1652967100000|2022-05-19 13:31:40|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1652967120000|2022-05-19 13:32:00|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.5|2853.5|9
1652967130000|2022-05-19 13:32:10|2859.5|2853.5|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|5
1652967170000|2022-05-19 13:32:50|2859.8|2853.8|2860.5|2854.5|2860.5|2854.5|2859.8|2853.8|2
1652967180000|2022-05-19 13:33:00|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2859.8|2853.8|4
1652967190000|2022-05-19 13:33:10|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1652967200000|2022-05-19 13:33:20|2862|2856|2863.5|2857.5|2863.5|2857.5|2861.8|2855.8|5
1652967210000|2022-05-19 13:33:30|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|2
1652967220000|2022-05-19 13:33:40|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|5
1652967230000|2022-05-19 13:33:50|2863.5|2857.5|2863|2857|2863.5|2857.5|2862.5|2856.5|4
1652967240000|2022-05-19 13:34:00|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2862|2856|5
1652967250000|2022-05-19 13:34:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1652967260000|2022-05-19 13:34:20|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|4
1652967270000|2022-05-19 13:34:30|2862.3|2856.3|2861|2855|2862.3|2856.3|2861|2855|5
1652967280000|2022-05-19 13:34:40|2860.8|2854.8|2859.5|2853.5|2860.8|2854.8|2859.5|2853.5|5
1652967290000|2022-05-19 13:34:50|2859|2853|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|3
1652967300000|2022-05-19 13:35:00|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858|2852|3
1652967310000|2022-05-19 13:35:10|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652967330000|2022-05-19 13:35:30|2858.3|2852.3|2859|2853|2859|2853|2858.3|2852.3|4
1652967340000|2022-05-19 13:35:40|2858.8|2852.8|2858|2852|2858.8|2852.8|2858|2852|3
1652967370000|2022-05-19 13:36:10|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1652967380000|2022-05-19 13:36:20|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652967390000|2022-05-19 13:36:30|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1652967410000|2022-05-19 13:36:50|2858|2852|2858.5|2852.5|2858.5|2852.5|2857.8|2851.8|4
1652967430000|2022-05-19 13:37:10|2858|2852|2858|2852|2858|2852|2858|2852|1
1652967440000|2022-05-19 13:37:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|3
1652967450000|2022-05-19 13:37:30|2857.5|2851.5|2856.8|2850.8|2857.5|2851.5|2856.8|2850.8|3
1652967460000|2022-05-19 13:37:40|2856.3|2850.3|2856.8|2850.8|2856.8|2850.8|2856.3|2850.3|2
1652967480000|2022-05-19 13:38:00|2857|2851|2858.3|2852.3|2858.3|2852.3|2857|2851|2
1652967490000|2022-05-19 13:38:10|2858|2852|2857.5|2851.5|2858|2852|2857.5|2851.5|2
1652967500000|2022-05-19 13:38:20|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1652967510000|2022-05-19 13:38:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652967520000|2022-05-19 13:38:40|2857.5|2851.5|2858|2852|2858|2852|2857.5|2851.5|3
1652967550000|2022-05-19 13:39:10|2857.8|2851.8|2857.3|2851.3|2858|2852|2857.3|2851.3|6
1652967560000|2022-05-19 13:39:20|2857|2851|2857|2851|2857|2851|2857|2851|1
1652967580000|2022-05-19 13:39:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652967590000|2022-05-19 13:39:50|2858.5|2852.5|2861.3|2855.3|2861.3|2855.3|2858.5|2852.5|6
1652967600000|2022-05-19 13:40:00|2861.5|2855.5|2862.3|2856.3|2862.3|2856.3|2861.5|2855.5|4
1652967610000|2022-05-19 13:40:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|3
1652967620000|2022-05-19 13:40:20|2862.8|2856.8|2865.3|2859.3|2865.3|2859.3|2862.8|2856.8|5
1652967630000|2022-05-19 13:40:30|2865.5|2859.5|2865|2859|2865.5|2859.5|2865|2859|3
1652967640000|2022-05-19 13:40:40|2864.5|2858.5|2864.8|2858.8|2865|2859|2864.3|2858.3|9
1652967650000|2022-05-19 13:40:50|2865|2859|2864.3|2858.3|2865.3|2859.3|2864.3|2858.3|6
1652967660000|2022-05-19 13:41:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1652967670000|2022-05-19 13:41:10|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1652967680000|2022-05-19 13:41:20|2863|2857|2862|2856|2863|2857|2862|2856|5
1652967690000|2022-05-19 13:41:30|2861.8|2855.8|2863.3|2857.3|2863.3|2857.3|2861.8|2855.8|6
1652967700000|2022-05-19 13:41:40|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|4
1652967710000|2022-05-19 13:41:50|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|4
1652967730000|2022-05-19 13:42:10|2864|2858|2865.3|2859.3|2865.3|2859.3|2864|2858|4
1652967740000|2022-05-19 13:42:20|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|6
1652967750000|2022-05-19 13:42:30|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1652967780000|2022-05-19 13:43:00|2865|2859|2864.5|2858.5|2865|2859|2864.3|2858.3|4
1652967790000|2022-05-19 13:43:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1652967800000|2022-05-19 13:43:20|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|2
1652967810000|2022-05-19 13:43:30|2865|2859|2864.5|2858.5|2865|2859|2863|2857|11
1652967820000|2022-05-19 13:43:40|2864.3|2858.3|2863.3|2857.3|2864.3|2858.3|2862.5|2856.5|6
1652967830000|2022-05-19 13:43:50|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|2
1652967840000|2022-05-19 13:44:00|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1652967860000|2022-05-19 13:44:20|2862.8|2856.8|2864.5|2858.5|2864.5|2858.5|2862.8|2856.8|2
1652967870000|2022-05-19 13:44:30|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|2
1652967880000|2022-05-19 13:44:40|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1652967890000|2022-05-19 13:44:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652967900000|2022-05-19 13:45:00|2865.8|2859.8|2866.5|2860.5|2866.8|2860.8|2865.8|2859.8|7
1652967910000|2022-05-19 13:45:10|2866.3|2860.3|2867.5|2861.5|2867.8|2861.8|2866.3|2860.3|5
1652967920000|2022-05-19 13:45:20|2867.8|2861.8|2869.5|2863.5|2869.5|2863.5|2867.8|2861.8|3
1652967930000|2022-05-19 13:45:30|2869|2863|2869.3|2863.3|2869.5|2863.5|2869|2863|8
1652967940000|2022-05-19 13:45:40|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1652967950000|2022-05-19 13:45:50|2869|2863|2868.8|2862.8|2869|2863|2868.5|2862.5|3
1652967960000|2022-05-19 13:46:00|2868.5|2862.5|2868|2862|2868.5|2862.5|2868|2862|2
1652967970000|2022-05-19 13:46:10|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|4
1652967980000|2022-05-19 13:46:20|2868|2862|2868.3|2862.3|2869.3|2863.3|2868|2862|4
1652968030000|2022-05-19 13:47:10|2868|2862|2866.3|2860.3|2868|2862|2866.3|2860.3|3
1652968040000|2022-05-19 13:47:20|2865.5|2859.5|2862.8|2856.8|2865.5|2859.5|2862.8|2856.8|7
1652968050000|2022-05-19 13:47:30|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|3
1652968060000|2022-05-19 13:47:40|2863|2857|2864.8|2858.8|2864.8|2858.8|2863|2857|2
1652968070000|2022-05-19 13:47:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1652968140000|2022-05-19 13:49:00|2863.8|2857.8|2864.8|2858.8|2864.8|2858.8|2863.8|2857.8|2
1652968180000|2022-05-19 13:49:40|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863.3|2857.3|5
1652968190000|2022-05-19 13:49:50|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1652968200000|2022-05-19 13:50:00|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1652968210000|2022-05-19 13:50:10|2863.8|2857.8|2865.3|2859.3|2865.5|2859.5|2863.8|2857.8|5
1652968220000|2022-05-19 13:50:20|2865|2859|2862.5|2856.5|2865|2859|2862.5|2856.5|5
1652968230000|2022-05-19 13:50:30|2862|2856|2861.8|2855.8|2862.3|2856.3|2861.5|2855.5|7
1652968250000|2022-05-19 13:50:50|2860.8|2854.8|2860|2854|2860.8|2854.8|2860|2854|2
1652968260000|2022-05-19 13:51:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1652968270000|2022-05-19 13:51:10|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1652968290000|2022-05-19 13:51:30|2860|2854|2858.3|2852.3|2860|2854|2858|2852|4
1652968300000|2022-05-19 13:51:40|2857.8|2851.8|2858.5|2852.5|2858.5|2852.5|2857.8|2851.8|2
1652968310000|2022-05-19 13:51:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652968320000|2022-05-19 13:52:00|2858.5|2852.5|2858.3|2852.3|2859.8|2853.8|2858.3|2852.3|5
1652968330000|2022-05-19 13:52:10|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652968340000|2022-05-19 13:52:20|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|3
1652968350000|2022-05-19 13:52:30|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1652968360000|2022-05-19 13:52:40|2858|2852|2857.5|2851.5|2858|2852|2857.5|2851.5|3
1652968370000|2022-05-19 13:52:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1652968380000|2022-05-19 13:53:00|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2856.5|2850.5|5
1652968400000|2022-05-19 13:53:20|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1652968410000|2022-05-19 13:53:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1652968420000|2022-05-19 13:53:40|2856.8|2850.8|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|2
1652968430000|2022-05-19 13:53:50|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1652968440000|2022-05-19 13:54:00|2857|2851|2857|2851|2857|2851|2856.8|2850.8|3
1652968450000|2022-05-19 13:54:10|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652968460000|2022-05-19 13:54:20|2857|2851|2857.5|2851.5|2857.5|2851.5|2857|2851|3
1652968470000|2022-05-19 13:54:30|2858.3|2852.3|2860|2854|2860|2854|2858.3|2852.3|3
1652968480000|2022-05-19 13:54:40|2859.8|2853.8|2858.8|2852.8|2859.8|2853.8|2858.5|2852.5|5
1652968490000|2022-05-19 13:54:50|2859|2853|2859.5|2853.5|2859.5|2853.5|2858.8|2852.8|4
1652968500000|2022-05-19 13:55:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1652968510000|2022-05-19 13:55:10|2859.3|2853.3|2857.3|2851.3|2859.3|2853.3|2857.3|2851.3|7
1652968520000|2022-05-19 13:55:20|2857|2851|2855.8|2849.8|2857|2851|2855.8|2849.8|6
1652968540000|2022-05-19 13:55:40|2856|2850|2859|2853|2859.3|2853.3|2856|2850|5
1652968550000|2022-05-19 13:55:50|2859.3|2853.3|2859.3|2853.3|2860|2854|2859.3|2853.3|3
1652968560000|2022-05-19 13:56:00|2859|2853|2859|2853|2859.3|2853.3|2859|2853|3
1652968640000|2022-05-19 13:57:20|2858.8|2852.8|2857|2851|2858.8|2852.8|2857|2851|5
1652968650000|2022-05-19 13:57:30|2856.8|2850.8|2854.8|2848.8|2856.8|2850.8|2854.8|2848.8|7
1652968660000|2022-05-19 13:57:40|2854.3|2848.3|2853.5|2847.5|2854.3|2848.3|2853.5|2847.5|4
1652968670000|2022-05-19 13:57:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1652968680000|2022-05-19 13:58:00|2852.3|2846.3|2852|2846|2852.8|2846.8|2852|2846|5
1652968690000|2022-05-19 13:58:10|2852.3|2846.3|2855.8|2849.8|2856|2850|2852.3|2846.3|6
1652968700000|2022-05-19 13:58:20|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1652968730000|2022-05-19 13:58:50|2855|2849|2855|2849|2855|2849|2855|2849|1
1652968740000|2022-05-19 13:59:00|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1652968750000|2022-05-19 13:59:10|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|4
1652968760000|2022-05-19 13:59:20|2855.8|2849.8|2855.8|2849.8|2856|2850|2855.8|2849.8|5
1652968770000|2022-05-19 13:59:30|2856|2850|2856.3|2850.3|2856.3|2850.3|2855.5|2849.5|5
1652968780000|2022-05-19 13:59:40|2856|2850|2855|2849|2856.5|2850.5|2855|2849|7
1652968790000|2022-05-19 13:59:50|2854.8|2848.8|2854.5|2848.5|2854.8|2848.8|2854.3|2848.3|4
1652968800000|2022-05-19 14:00:00|2854.3|2848.3|2856.3|2850.3|2856.3|2850.3|2854.3|2848.3|3
1652968820000|2022-05-19 14:00:20|2856.5|2850.5|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|3
1652968840000|2022-05-19 14:00:40|2859.3|2853.3|2863.6|2857.6|2863.9|2857.9|2859.3|2853.3|9
1652968850000|2022-05-19 14:00:50|2863.5|2857.5|2862.8|2856.8|2863.8|2857.8|2861.8|2855.8|8
1652968860000|2022-05-19 14:01:00|2862.9|2856.9|2862.3|2856.3|2863.1|2857.1|2862.3|2856.3|6
1652968870000|2022-05-19 14:01:10|2862|2856|2860.5|2854.5|2862|2856|2860.5|2854.5|4
1652968880000|2022-05-19 14:01:20|2860.3|2854.3|2860.1|2854.1|2860.3|2854.3|2860.1|2854.1|2
1652968890000|2022-05-19 14:01:30|2860.3|2854.3|2862|2856|2862.5|2856.5|2860.3|2854.3|5
1652968900000|2022-05-19 14:01:40|2862.3|2856.3|2863.3|2857.3|2863.3|2857.3|2862.3|2856.3|7
1652968910000|2022-05-19 14:01:50|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|2
1652968920000|2022-05-19 14:02:00|2864.5|2858.5|2865.5|2859.5|2865.5|2859.5|2864.3|2858.3|6
1652968930000|2022-05-19 14:02:10|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1652968950000|2022-05-19 14:02:30|2865.8|2859.8|2866|2860|2866.3|2860.3|2865.8|2859.8|6
1652968960000|2022-05-19 14:02:40|2865.8|2859.8|2862.8|2856.8|2865.8|2859.8|2862.8|2856.8|4
1652968970000|2022-05-19 14:02:50|2863.8|2857.8|2865.5|2859.5|2865.5|2859.5|2863.8|2857.8|4
1652968980000|2022-05-19 14:03:00|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1652969010000|2022-05-19 14:03:30|2865|2859|2865|2859|2865|2859|2865|2859|1
1652969020000|2022-05-19 14:03:40|2864.5|2858.5|2864|2858|2864.5|2858.5|2863.5|2857.5|3
1652969050000|2022-05-19 14:04:10|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1652969060000|2022-05-19 14:04:20|2863|2857|2861.3|2855.3|2863|2857|2861.3|2855.3|2
1652969070000|2022-05-19 14:04:30|2860.8|2854.8|2859.8|2853.8|2861.3|2855.3|2859.8|2853.8|4
1652969080000|2022-05-19 14:04:40|2860|2854|2862.5|2856.5|2862.5|2856.5|2860|2854|6
1652969090000|2022-05-19 14:04:50|2862.3|2856.3|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|3
1652969100000|2022-05-19 14:05:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|3
1652969110000|2022-05-19 14:05:10|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1652969120000|2022-05-19 14:05:20|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1652969130000|2022-05-19 14:05:30|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1652969150000|2022-05-19 14:05:50|2862.8|2856.8|2865.3|2859.3|2865.5|2859.5|2862.8|2856.8|5
1652969160000|2022-05-19 14:06:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652969170000|2022-05-19 14:06:10|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1652969180000|2022-05-19 14:06:20|2865.8|2859.8|2866|2860|2866.3|2860.3|2865.8|2859.8|3
1652969220000|2022-05-19 14:07:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1652969230000|2022-05-19 14:07:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1652969250000|2022-05-19 14:07:30|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|2
1652969260000|2022-05-19 14:07:40|2865.5|2859.5|2864.8|2858.8|2865.5|2859.5|2864.8|2858.8|2
1652969280000|2022-05-19 14:08:00|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|2
1652969290000|2022-05-19 14:08:10|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|4
1652969310000|2022-05-19 14:08:30|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1652969320000|2022-05-19 14:08:40|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1652969330000|2022-05-19 14:08:50|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|2
1652969380000|2022-05-19 14:09:40|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1652969390000|2022-05-19 14:09:50|2864.3|2858.3|2864.8|2858.8|2865.3|2859.3|2864.3|2858.3|7
1652969400000|2022-05-19 14:10:00|2864.5|2858.5|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|4
1652969410000|2022-05-19 14:10:10|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1652969420000|2022-05-19 14:10:20|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1652969430000|2022-05-19 14:10:30|2864.5|2858.5|2866|2860|2866|2860|2864.5|2858.5|3
1652969440000|2022-05-19 14:10:40|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|3
1652969450000|2022-05-19 14:10:50|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1652969460000|2022-05-19 14:11:00|2865.8|2859.8|2867.5|2861.5|2867.5|2861.5|2865.8|2859.8|6
1652969470000|2022-05-19 14:11:10|2869|2863|2869.5|2863.5|2869.8|2863.8|2869|2863|12
1652969480000|2022-05-19 14:11:20|2868.8|2862.8|2867.8|2861.8|2869.3|2863.3|2867.8|2861.8|6
1652969490000|2022-05-19 14:11:30|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1652969500000|2022-05-19 14:11:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1652969510000|2022-05-19 14:11:50|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.5|2860.5|4
1652969560000|2022-05-19 14:12:40|2867|2861|2867|2861|2867|2861|2867|2861|1
1652969570000|2022-05-19 14:12:50|2867.3|2861.3|2866|2860|2868|2862|2866|2860|5
1652969580000|2022-05-19 14:13:00|2865.8|2859.8|2865|2859|2865.8|2859.8|2865|2859|5
1652969610000|2022-05-19 14:13:30|2864.8|2858.8|2865|2859|2865|2859|2864.8|2858.8|2
1652969620000|2022-05-19 14:13:40|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1652969630000|2022-05-19 14:13:50|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1652969640000|2022-05-19 14:14:00|2864.5|2858.5|2863.8|2857.8|2864.5|2858.5|2863.8|2857.8|3
1652969670000|2022-05-19 14:14:30|2863.3|2857.3|2862|2856|2863.3|2857.3|2862|2856|3
1652969680000|2022-05-19 14:14:40|2862.3|2856.3|2863.5|2857.5|2863.5|2857.5|2862.3|2856.3|3
1652969690000|2022-05-19 14:14:50|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|4
1652969700000|2022-05-19 14:15:00|2863.8|2857.8|2862.3|2856.3|2864|2858|2862.3|2856.3|5
1652969710000|2022-05-19 14:15:10|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2862.3|2856.3|2
1652969720000|2022-05-19 14:15:20|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1652969730000|2022-05-19 14:15:30|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|6
1652969740000|2022-05-19 14:15:40|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1652969750000|2022-05-19 14:15:50|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|6
1652969760000|2022-05-19 14:16:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652969770000|2022-05-19 14:16:10|2861.5|2855.5|2860.3|2854.3|2861.5|2855.5|2860.3|2854.3|2
1652969780000|2022-05-19 14:16:20|2860|2854|2859|2853|2860|2854|2858.8|2852.8|8
1652969790000|2022-05-19 14:16:30|2859.3|2853.3|2860.8|2854.8|2860.8|2854.8|2859.3|2853.3|4
1652969800000|2022-05-19 14:16:40|2860|2854|2860|2854|2860|2854|2860|2854|1
1652969810000|2022-05-19 14:16:50|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1652969820000|2022-05-19 14:17:00|2860.5|2854.5|2859.5|2853.5|2860.5|2854.5|2859.5|2853.5|4
1652969840000|2022-05-19 14:17:20|2859.3|2853.3|2859.5|2853.5|2859.8|2853.8|2859.3|2853.3|4
1652969860000|2022-05-19 14:17:40|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1652969870000|2022-05-19 14:17:50|2859.8|2853.8|2860.5|2854.5|2860.5|2854.5|2859.8|2853.8|4
1652969890000|2022-05-19 14:18:10|2860.8|2854.8|2859.3|2853.3|2860.8|2854.8|2859.3|2853.3|4
1652969910000|2022-05-19 14:18:30|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|5
1652969920000|2022-05-19 14:18:40|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652969930000|2022-05-19 14:18:50|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1652969940000|2022-05-19 14:19:00|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652969980000|2022-05-19 14:19:40|2858|2852|2857.3|2851.3|2858|2852|2857.3|2851.3|3
1652969990000|2022-05-19 14:19:50|2857|2851|2856.5|2850.5|2857|2851|2856.5|2850.5|3
1652970000000|2022-05-19 14:20:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1652970010000|2022-05-19 14:20:10|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1652970020000|2022-05-19 14:20:20|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1652970030000|2022-05-19 14:20:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1652970040000|2022-05-19 14:20:40|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|3
1652970090000|2022-05-19 14:21:30|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1652970100000|2022-05-19 14:21:40|2858.3|2852.3|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|7
1652970150000|2022-05-19 14:22:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652970180000|2022-05-19 14:23:00|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1652970190000|2022-05-19 14:23:10|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|5
1652970200000|2022-05-19 14:23:20|2859|2853|2858.5|2852.5|2859|2853|2858.5|2852.5|2
1652970210000|2022-05-19 14:23:30|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1652970220000|2022-05-19 14:23:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1652970230000|2022-05-19 14:23:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652970240000|2022-05-19 14:24:00|2858.8|2852.8|2858.8|2852.8|2859.5|2853.5|2858.5|2852.5|10
1652970250000|2022-05-19 14:24:10|2858.5|2852.5|2858.5|2852.5|2859|2853|2858.5|2852.5|3
1652970260000|2022-05-19 14:24:20|2858.3|2852.3|2857.3|2851.3|2858.3|2852.3|2857.3|2851.3|3
1652970270000|2022-05-19 14:24:30|2857.5|2851.5|2858.5|2852.5|2858.5|2852.5|2857.5|2851.5|3
1652970280000|2022-05-19 14:24:40|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|4
1652970290000|2022-05-19 14:24:50|2858.8|2852.8|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|7
1652970300000|2022-05-19 14:25:00|2859.5|2853.5|2859.8|2853.8|2860.5|2854.5|2858.8|2852.8|14
1652970310000|2022-05-19 14:25:10|2860|2854|2857.5|2851.5|2861|2855|2857.3|2851.3|8
1652970320000|2022-05-19 14:25:20|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1652970330000|2022-05-19 14:25:30|2857.8|2851.8|2858|2852|2858.3|2852.3|2857.8|2851.8|7
1652970340000|2022-05-19 14:25:40|2857.8|2851.8|2859|2853|2859|2853|2857.8|2851.8|5
1652970350000|2022-05-19 14:25:50|2858.8|2852.8|2859.8|2853.8|2859.8|2853.8|2858.8|2852.8|5
1652970360000|2022-05-19 14:26:00|2859.5|2853.5|2859.3|2853.3|2859.8|2853.8|2859|2853|6
1652970370000|2022-05-19 14:26:10|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|4
1652970380000|2022-05-19 14:26:20|2859.5|2853.5|2859.5|2853.5|2859.8|2853.8|2859.3|2853.3|8
1652970390000|2022-05-19 14:26:30|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|8
1652970400000|2022-05-19 14:26:40|2859.3|2853.3|2858.3|2852.3|2859.3|2853.3|2858.3|2852.3|5
1652970410000|2022-05-19 14:26:50|2858|2852|2857.3|2851.3|2858|2852|2857.3|2851.3|2
1652970420000|2022-05-19 14:27:00|2857|2851|2858|2852|2858|2852|2857|2851|4
1652970430000|2022-05-19 14:27:10|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652970440000|2022-05-19 14:27:20|2857.5|2851.5|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|3
1652970470000|2022-05-19 14:27:50|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1652970480000|2022-05-19 14:28:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1652970520000|2022-05-19 14:28:40|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|3
1652970530000|2022-05-19 14:28:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1652970540000|2022-05-19 14:29:00|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1652970550000|2022-05-19 14:29:10|2858|2852|2858|2852|2858|2852|2857.8|2851.8|3
1652970560000|2022-05-19 14:29:20|2859.3|2853.3|2859.3|2853.3|2860|2854|2859.3|2853.3|5
1652970580000|2022-05-19 14:29:40|2859.5|2853.5|2860.3|2854.3|2860.5|2854.5|2859.5|2853.5|3
1652970600000|2022-05-19 14:30:00|2860.5|2854.5|2862|2856|2862.5|2856.5|2859.5|2853.5|12
1652970610000|2022-05-19 14:30:10|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1652970620000|2022-05-19 14:30:20|2862|2856|2862|2856|2862.3|2856.3|2862|2856|3
1652970640000|2022-05-19 14:30:40|2861.8|2855.8|2862|2856|2862|2856|2861.3|2855.3|4
1652970650000|2022-05-19 14:30:50|2862.3|2856.3|2862|2856|2862.3|2856.3|2861.8|2855.8|4
1652970660000|2022-05-19 14:31:00|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1652970670000|2022-05-19 14:31:10|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|2
1652970690000|2022-05-19 14:31:30|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1652970700000|2022-05-19 14:31:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1652970710000|2022-05-19 14:31:50|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861|2855|4
1652970720000|2022-05-19 14:32:00|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1652970730000|2022-05-19 14:32:10|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1652970750000|2022-05-19 14:32:30|2861|2855|2861|2855|2861|2855|2860.8|2854.8|5
1652970820000|2022-05-19 14:33:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652970850000|2022-05-19 14:34:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1652970860000|2022-05-19 14:34:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1652970870000|2022-05-19 14:34:30|2861|2855|2861.3|2855.3|2861.3|2855.3|2860.8|2854.8|4
1652970880000|2022-05-19 14:34:40|2861|2855|2860.3|2854.3|2861|2855|2860.3|2854.3|2
1652970920000|2022-05-19 14:35:20|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1652970940000|2022-05-19 14:35:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|3
1652970950000|2022-05-19 14:35:50|2861.3|2855.3|2862.8|2856.8|2862.8|2856.8|2861.3|2855.3|8
1652970960000|2022-05-19 14:36:00|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1652970970000|2022-05-19 14:36:10|2864.8|2858.8|2865.5|2859.5|2865.5|2859.5|2864.8|2858.8|4
1652971000000|2022-05-19 14:36:40|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|3
1652971030000|2022-05-19 14:37:10|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1652971080000|2022-05-19 14:38:00|2865|2859|2864|2858|2865|2859|2864|2858|4
1652971090000|2022-05-19 14:38:10|2863.8|2857.8|2863|2857|2863.8|2857.8|2862.5|2856.5|6
1652971100000|2022-05-19 14:38:20|2863.3|2857.3|2864.5|2858.5|2864.5|2858.5|2863.3|2857.3|4
1652971110000|2022-05-19 14:38:30|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|3
1652971120000|2022-05-19 14:38:40|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|3
1652971150000|2022-05-19 14:39:10|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1652971160000|2022-05-19 14:39:20|2867.5|2861.5|2868.3|2862.3|2868.3|2862.3|2867.5|2861.5|2
1652971170000|2022-05-19 14:39:30|2869.5|2863.5|2868.8|2862.8|2869.5|2863.5|2868|2862|7
1652971180000|2022-05-19 14:39:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1652971200000|2022-05-19 14:40:00|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1652971210000|2022-05-19 14:40:10|2867.5|2861.5|2867.8|2861.8|2868|2862|2867.3|2861.3|6
1652971220000|2022-05-19 14:40:20|2867.5|2861.5|2866.5|2860.5|2867.5|2861.5|2866.5|2860.5|3
1652971250000|2022-05-19 14:40:50|2866.3|2860.3|2865.5|2859.5|2866.3|2860.3|2864.8|2858.8|8
1652971260000|2022-05-19 14:41:00|2865.3|2859.3|2866|2860|2866|2860|2865|2859|4
1652971270000|2022-05-19 14:41:10|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1652971280000|2022-05-19 14:41:20|2865.8|2859.8|2865.3|2859.3|2866|2860|2865.3|2859.3|4
1652971290000|2022-05-19 14:41:30|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2864.8|2858.8|4
1652971300000|2022-05-19 14:41:40|2865.8|2859.8|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|3
1652971320000|2022-05-19 14:42:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1652971330000|2022-05-19 14:42:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1652971350000|2022-05-19 14:42:30|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1652971360000|2022-05-19 14:42:40|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|3
1652971370000|2022-05-19 14:42:50|2865.5|2859.5|2865|2859|2865.5|2859.5|2865|2859|2
1652971380000|2022-05-19 14:43:00|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1652971400000|2022-05-19 14:43:20|2864|2858|2864|2858|2864|2858|2864|2858|1
1652971450000|2022-05-19 14:44:10|2863|2857|2864.3|2858.3|2864.3|2858.3|2863|2857|3
1652971460000|2022-05-19 14:44:20|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|2
1652971480000|2022-05-19 14:44:40|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1652971500000|2022-05-19 14:45:00|2865|2859|2866.8|2860.8|2866.8|2860.8|2865|2859|6
1652971510000|2022-05-19 14:45:10|2866.5|2860.5|2866|2860|2866.5|2860.5|2865.8|2859.8|5
1652971520000|2022-05-19 14:45:20|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1652971560000|2022-05-19 14:46:00|2865.3|2859.3|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|3
1652971590000|2022-05-19 14:46:30|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|3
1652971600000|2022-05-19 14:46:40|2866|2860|2866|2860|2866|2860|2866|2860|1
1652971620000|2022-05-19 14:47:00|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1652971640000|2022-05-19 14:47:20|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652971660000|2022-05-19 14:47:40|2865.3|2859.3|2863.5|2857.5|2865.3|2859.3|2863.5|2857.5|5
1652971680000|2022-05-19 14:48:00|2862.4|2856.4|2861|2855|2862.4|2856.4|2861|2855|3
1652971690000|2022-05-19 14:48:10|2861.3|2855.3|2862.5|2856.5|2862.8|2856.8|2861.3|2855.3|5
1652971700000|2022-05-19 14:48:20|2862|2856|2860|2854|2862|2856|2860|2854|6
1652971710000|2022-05-19 14:48:30|2860.5|2854.5|2860.8|2854.8|2861|2855|2860.5|2854.5|7
1652971720000|2022-05-19 14:48:40|2861|2855|2860.8|2854.8|2861|2855|2860.5|2854.5|4
1652971740000|2022-05-19 14:49:00|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1652971750000|2022-05-19 14:49:10|2861|2855|2860.5|2854.5|2861|2855|2860.5|2854.5|13
1652971760000|2022-05-19 14:49:20|2860|2854|2860|2854|2860|2854|2860|2854|1
1652971770000|2022-05-19 14:49:30|2860.8|2854.8|2861|2855|2861|2855|2860.5|2854.5|4
1652971780000|2022-05-19 14:49:40|2861.5|2855.5|2861|2855|2861.5|2855.5|2861|2855|2
1652971790000|2022-05-19 14:49:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1652971810000|2022-05-19 14:50:10|2861.5|2855.5|2863|2857|2863|2857|2861.5|2855.5|4
1652971820000|2022-05-19 14:50:20|2863.5|2857.5|2864.8|2858.8|2864.8|2858.8|2863.5|2857.5|6
1652971840000|2022-05-19 14:50:40|2865|2859|2864.5|2858.5|2865|2859|2864.3|2858.3|4
1652971870000|2022-05-19 14:51:10|2864.8|2858.8|2864|2858|2864.8|2858.8|2864|2858|4
1652971920000|2022-05-19 14:52:00|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|3
1652971930000|2022-05-19 14:52:10|2864|2858|2864.3|2858.3|2864.3|2858.3|2862.5|2856.5|4
1652971940000|2022-05-19 14:52:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1652971950000|2022-05-19 14:52:30|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|2
1652971960000|2022-05-19 14:52:40|2864.5|2858.5|2865.8|2859.8|2866.5|2860.5|2864.5|2858.5|6
1652971980000|2022-05-19 14:53:00|2866|2860|2866.5|2860.5|2866.5|2860.5|2866|2860|5
1652972000000|2022-05-19 14:53:20|2866|2860|2866|2860|2866|2860|2865.8|2859.8|5
1652972010000|2022-05-19 14:53:30|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1652972020000|2022-05-19 14:53:40|2866|2860|2868.5|2862.5|2868.5|2862.5|2866|2860|4
1652972040000|2022-05-19 14:54:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1652972050000|2022-05-19 14:54:10|2869|2863|2868.3|2862.3|2869|2863|2868.3|2862.3|2
1652972080000|2022-05-19 14:54:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1652972090000|2022-05-19 14:54:50|2868.8|2862.8|2870|2864|2870|2864|2868.8|2862.8|3
1652972100000|2022-05-19 14:55:00|2870.3|2864.3|2871.5|2865.5|2871.8|2865.8|2870.3|2864.3|5
1652972110000|2022-05-19 14:55:10|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1652972120000|2022-05-19 14:55:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1652972130000|2022-05-19 14:55:30|2872.5|2866.5|2875|2869|2875|2869|2872.5|2866.5|4
1652972140000|2022-05-19 14:55:40|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|2
1652972150000|2022-05-19 14:55:50|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1652972160000|2022-05-19 14:56:00|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1652972170000|2022-05-19 14:56:10|2876.3|2870.3|2875.5|2869.5|2876.5|2870.5|2875.5|2869.5|4
1652972180000|2022-05-19 14:56:20|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1652972190000|2022-05-19 14:56:30|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|3
1652972200000|2022-05-19 14:56:40|2876.3|2870.3|2874.5|2868.5|2876.3|2870.3|2874|2868|11
1652972210000|2022-05-19 14:56:50|2874.3|2868.3|2874.3|2868.3|2874.5|2868.5|2874|2868|5
1652972220000|2022-05-19 14:57:00|2873.8|2867.8|2875.3|2869.3|2875.3|2869.3|2873.8|2867.8|4
1652972240000|2022-05-19 14:57:20|2875.5|2869.5|2874|2868|2875.8|2869.8|2874|2868|7
1652972250000|2022-05-19 14:57:30|2874.3|2868.3|2874|2868|2874.5|2868.5|2874|2868|4
1652972260000|2022-05-19 14:57:40|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1652972280000|2022-05-19 14:58:00|2874|2868|2874.8|2868.8|2874.8|2868.8|2874|2868|2
1652972300000|2022-05-19 14:58:20|2874.5|2868.5|2873|2867|2874.5|2868.5|2872.8|2866.8|8
1652972310000|2022-05-19 14:58:30|2873.5|2867.5|2874.8|2868.8|2874.8|2868.8|2873.5|2867.5|5
1652972320000|2022-05-19 14:58:40|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1652972330000|2022-05-19 14:58:50|2874|2868|2874|2868|2874|2868|2874|2868|1
1652972340000|2022-05-19 14:59:00|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1652972350000|2022-05-19 14:59:10|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|3
1652972360000|2022-05-19 14:59:20|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1652972370000|2022-05-19 14:59:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1652972380000|2022-05-19 14:59:40|2875|2869|2875|2869|2875|2869|2875|2869|1
1652972390000|2022-05-19 14:59:50|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.3|2868.3|6
1652972400000|2022-05-19 15:00:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1652972410000|2022-05-19 15:00:10|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1652972430000|2022-05-19 15:00:30|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1652972440000|2022-05-19 15:00:40|2874.8|2868.8|2873.5|2867.5|2874.8|2868.8|2873.3|2867.3|4
1652972450000|2022-05-19 15:00:50|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.3|2867.3|4
1652972460000|2022-05-19 15:01:00|2873.3|2867.3|2874|2868|2874|2868|2873.3|2867.3|4
1652972470000|2022-05-19 15:01:10|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1652972480000|2022-05-19 15:01:20|2874.5|2868.5|2875.8|2869.8|2875.8|2869.8|2874|2868|11
1652972490000|2022-05-19 15:01:30|2876.3|2870.3|2877|2871|2877|2871|2876.3|2870.3|4
1652972500000|2022-05-19 15:01:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652972510000|2022-05-19 15:01:50|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1652972520000|2022-05-19 15:02:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1652972530000|2022-05-19 15:02:10|2877.5|2871.5|2879.3|2873.3|2879.3|2873.3|2877.5|2871.5|5
1652972540000|2022-05-19 15:02:20|2879|2873|2880.5|2874.5|2880.5|2874.5|2878.8|2872.8|8
1652972550000|2022-05-19 15:02:30|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|3
1652972560000|2022-05-19 15:02:40|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1652972570000|2022-05-19 15:02:50|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1652972580000|2022-05-19 15:03:00|2880|2874|2879.5|2873.5|2880|2874|2879.5|2873.5|5
1652972590000|2022-05-19 15:03:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652972600000|2022-05-19 15:03:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1652972610000|2022-05-19 15:03:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1652972620000|2022-05-19 15:03:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|3
1652972630000|2022-05-19 15:03:50|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1652972640000|2022-05-19 15:04:00|2878.5|2872.5|2879|2873|2879|2873|2878.5|2872.5|3
1652972650000|2022-05-19 15:04:10|2879.5|2873.5|2879|2873|2879.5|2873.5|2879|2873|2
1652972660000|2022-05-19 15:04:20|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1652972670000|2022-05-19 15:04:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1652972680000|2022-05-19 15:04:40|2879.5|2873.5|2881.5|2875.5|2881.5|2875.5|2879.5|2873.5|3
1652972690000|2022-05-19 15:04:50|2882.3|2876.3|2884.5|2878.5|2884.5|2878.5|2882.3|2876.3|4
1652972700000|2022-05-19 15:05:00|2884.3|2878.3|2885|2879|2885|2879|2884.3|2878.3|4
1652972720000|2022-05-19 15:05:20|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1652972730000|2022-05-19 15:05:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885|2879|3
1652972740000|2022-05-19 15:05:40|2885|2879|2883.5|2877.5|2885|2879|2883.3|2877.3|6
1652972750000|2022-05-19 15:05:50|2883.8|2877.8|2881|2875|2883.8|2877.8|2881|2875|5
1652972770000|2022-05-19 15:06:10|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1652972780000|2022-05-19 15:06:20|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|4
1652972790000|2022-05-19 15:06:30|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1652972800000|2022-05-19 15:06:40|2881.3|2875.3|2883|2877|2883|2877|2881.3|2875.3|5
1652972810000|2022-05-19 15:06:50|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|3
1652972820000|2022-05-19 15:07:00|2881.8|2875.8|2881|2875|2881.8|2875.8|2881|2875|3
1652972830000|2022-05-19 15:07:10|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|3
1652972840000|2022-05-19 15:07:20|2880|2874|2881.3|2875.3|2881.3|2875.3|2880|2874|6
1652972850000|2022-05-19 15:07:30|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1652972860000|2022-05-19 15:07:40|2880.8|2874.8|2880.8|2874.8|2881|2875|2880.8|2874.8|3
1652972870000|2022-05-19 15:07:50|2881|2875|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|3
1652972880000|2022-05-19 15:08:00|2882|2876|2882.3|2876.3|2882.8|2876.8|2882|2876|4
1652972890000|2022-05-19 15:08:10|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|2
1652972900000|2022-05-19 15:08:20|2881.3|2875.3|2880.3|2874.3|2881.3|2875.3|2880.3|2874.3|3
1652972910000|2022-05-19 15:08:30|2880|2874|2879.8|2873.8|2880|2874|2879.5|2873.5|3
1652972920000|2022-05-19 15:08:40|2879.5|2873.5|2880.3|2874.3|2880.5|2874.5|2879.5|2873.5|3
1652972930000|2022-05-19 15:08:50|2879.8|2873.8|2878|2872|2879.8|2873.8|2878|2872|7
1652972940000|2022-05-19 15:09:00|2879.5|2873.5|2880.1|2874.1|2880.3|2874.3|2879.5|2873.5|5
1652972960000|2022-05-19 15:09:20|2880.5|2874.5|2878.8|2872.8|2880.5|2874.5|2878.8|2872.8|6
1652972970000|2022-05-19 15:09:30|2878.5|2872.5|2881.4|2875.4|2881.9|2875.9|2877|2871|13
1652972980000|2022-05-19 15:09:40|2881.1|2875.1|2879.8|2873.8|2881.1|2875.1|2879.8|2873.8|4
1652972990000|2022-05-19 15:09:50|2880|2874|2879|2873|2880|2874|2879|2873|4
1652973000000|2022-05-19 15:10:00|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878|2872|6
1652973020000|2022-05-19 15:10:20|2880|2874|2879.8|2873.8|2880.5|2874.5|2879.8|2873.8|4
1652973030000|2022-05-19 15:10:30|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|6
1652973040000|2022-05-19 15:10:40|2879.8|2873.8|2879|2873|2879.8|2873.8|2878.8|2872.8|5
1652973050000|2022-05-19 15:10:50|2880.6|2874.6|2880.5|2874.5|2880.9|2874.9|2880.3|2874.3|6
1652973060000|2022-05-19 15:11:00|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1652973070000|2022-05-19 15:11:10|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1652973080000|2022-05-19 15:11:20|2880.8|2874.8|2882|2876|2882|2876|2880.8|2874.8|3
1652973090000|2022-05-19 15:11:30|2884|2878|2884|2878|2884|2878|2884|2878|1
1652973100000|2022-05-19 15:11:40|2884.8|2878.8|2885|2879|2885.3|2879.3|2884.8|2878.8|4
1652973110000|2022-05-19 15:11:50|2885.5|2879.5|2886.5|2880.5|2886.8|2880.8|2885.5|2879.5|3
1652973120000|2022-05-19 15:12:00|2886.8|2880.8|2886.3|2880.3|2886.8|2880.8|2886.3|2880.3|5
1652973130000|2022-05-19 15:12:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1652973140000|2022-05-19 15:12:20|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1652973150000|2022-05-19 15:12:30|2886.3|2880.3|2884.8|2878.8|2886.3|2880.3|2884.3|2878.3|5
1652973160000|2022-05-19 15:12:40|2885.3|2879.3|2884.3|2878.3|2885.3|2879.3|2884.3|2878.3|3
1652973170000|2022-05-19 15:12:50|2884|2878|2884|2878|2884.3|2878.3|2884|2878|5
1652973180000|2022-05-19 15:13:00|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|3
1652973190000|2022-05-19 15:13:10|2884.5|2878.5|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|3
1652973200000|2022-05-19 15:13:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1652973220000|2022-05-19 15:13:40|2885|2879|2884.8|2878.8|2885.6|2879.6|2884.5|2878.5|8
1652973230000|2022-05-19 15:13:50|2884.5|2878.5|2884.8|2878.8|2885|2879|2884.5|2878.5|8
1652973240000|2022-05-19 15:14:00|2885|2879|2884.5|2878.5|2886|2880|2884.5|2878.5|3
1652973260000|2022-05-19 15:14:20|2884.8|2878.8|2886|2880|2886|2880|2884.8|2878.8|3
1652973270000|2022-05-19 15:14:30|2885.3|2879.3|2885.5|2879.5|2886.5|2880.5|2885.3|2879.3|6
1652973280000|2022-05-19 15:14:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1652973310000|2022-05-19 15:15:10|2886|2880|2886.5|2880.5|2886.5|2880.5|2886|2880|5
1652973330000|2022-05-19 15:15:30|2886.8|2880.8|2885.3|2879.3|2886.8|2880.8|2885.3|2879.3|4
1652973340000|2022-05-19 15:15:40|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1652973360000|2022-05-19 15:16:00|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|3
1652973370000|2022-05-19 15:16:10|2884.8|2878.8|2886|2880|2886|2880|2884.8|2878.8|4
1652973400000|2022-05-19 15:16:40|2886.3|2880.3|2885.5|2879.5|2887|2881|2885.5|2879.5|6
1652973410000|2022-05-19 15:16:50|2885|2879|2886.3|2880.3|2886.3|2880.3|2885|2879|3
1652973420000|2022-05-19 15:17:00|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|4
1652973430000|2022-05-19 15:17:10|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886|2880|3
1652973440000|2022-05-19 15:17:20|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1652973450000|2022-05-19 15:17:30|2886|2880|2885.5|2879.5|2886|2880|2885.5|2879.5|2
1652973460000|2022-05-19 15:17:40|2886|2880|2887.5|2881.5|2887.5|2881.5|2886|2880|4
1652973470000|2022-05-19 15:17:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1652973490000|2022-05-19 15:18:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1652973500000|2022-05-19 15:18:20|2888.3|2882.3|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|3
1652973510000|2022-05-19 15:18:30|2888.5|2882.5|2890.3|2884.3|2890.3|2884.3|2888.5|2882.5|5
1652973520000|2022-05-19 15:18:40|2890.8|2884.8|2892.3|2886.3|2892.3|2886.3|2890.8|2884.8|8
1652973530000|2022-05-19 15:18:50|2892.5|2886.5|2896.3|2890.3|2897|2891|2892.5|2886.5|13
1652973540000|2022-05-19 15:19:00|2896|2890|2896.3|2890.3|2897.3|2891.3|2895.5|2889.5|8
1652973550000|2022-05-19 15:19:10|2896.5|2890.5|2899.3|2893.3|2900|2894|2896.5|2890.5|7
1652973560000|2022-05-19 15:19:20|2899.5|2893.5|2900.8|2894.8|2900.8|2894.8|2899.5|2893.5|6
1652973570000|2022-05-19 15:19:30|2900.5|2894.5|2899.8|2893.8|2900.8|2894.8|2899.5|2893.5|9
1652973580000|2022-05-19 15:19:40|2900|2894|2900.3|2894.3|2901|2895|2899|2893|6
1652973600000|2022-05-19 15:20:00|2900|2894|2900.8|2894.8|2900.8|2894.8|2899|2893|11
1652973610000|2022-05-19 15:20:10|2900.5|2894.5|2899.3|2893.3|2900.5|2894.5|2899.3|2893.3|4
1652973620000|2022-05-19 15:20:20|2898.8|2892.8|2898|2892|2898.8|2892.8|2898|2892|4
1652973630000|2022-05-19 15:20:30|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|2
1652973640000|2022-05-19 15:20:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896|2890|5
1652973650000|2022-05-19 15:20:50|2897|2891|2899|2893|2899.3|2893.3|2896.8|2890.8|6
1652973660000|2022-05-19 15:21:00|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1652973680000|2022-05-19 15:21:20|2898.5|2892.5|2900.8|2894.8|2900.9|2894.9|2898.5|2892.5|6
1652973690000|2022-05-19 15:21:30|2901.5|2895.5|2900.8|2894.8|2901.5|2895.5|2900.5|2894.5|5
1652973700000|2022-05-19 15:21:40|2900.9|2894.9|2902.4|2896.4|2902.5|2896.5|2900.8|2894.8|9
1652973710000|2022-05-19 15:21:50|2902.3|2896.3|2904.1|2898.1|2904.6|2898.6|2902.3|2896.3|12
1652973720000|2022-05-19 15:22:00|2904|2898|2905.3|2899.3|2905.3|2899.3|2903.5|2897.5|11
1652973730000|2022-05-19 15:22:10|2905.9|2899.9|2905.5|2899.5|2905.9|2899.9|2904.6|2898.6|9
1652973740000|2022-05-19 15:22:20|2907.5|2901.5|2909.4|2903.4|2909.4|2903.4|2907.5|2901.5|10
1652973750000|2022-05-19 15:22:30|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.4|2902.4|8
1652973760000|2022-05-19 15:22:40|2908.9|2902.9|2910.5|2904.5|2910.5|2904.5|2908.9|2902.9|6
1652973770000|2022-05-19 15:22:50|2910.3|2904.3|2912.3|2906.3|2912.3|2906.3|2910.1|2904.1|11
1652973780000|2022-05-19 15:23:00|2912.1|2906.1|2913.8|2907.8|2914|2908|2912.1|2906.1|5
1652973790000|2022-05-19 15:23:10|2914.3|2908.3|2914.1|2908.1|2914.3|2908.3|2914.1|2908.1|2
1652973800000|2022-05-19 15:23:20|2913.5|2907.5|2914.3|2908.3|2914.6|2908.6|2913.4|2907.4|11
1652973810000|2022-05-19 15:23:30|2914.1|2908.1|2912|2906|2914.3|2908.3|2912|2906|11
1652973820000|2022-05-19 15:23:40|2911.8|2905.8|2908.5|2902.5|2911.8|2905.8|2908.5|2902.5|12
1652973830000|2022-05-19 15:23:50|2908.3|2902.3|2911.5|2905.5|2911.5|2905.5|2908|2902|7
1652973840000|2022-05-19 15:24:00|2911.4|2905.4|2909.8|2903.8|2911.4|2905.4|2909.8|2903.8|9
1652973850000|2022-05-19 15:24:10|2910|2904|2908.3|2902.3|2910|2904|2908|2902|10
1652973860000|2022-05-19 15:24:20|2908.4|2902.4|2912.6|2906.6|2912.6|2906.6|2908.1|2902.1|13
1652973870000|2022-05-19 15:24:30|2912.1|2906.1|2911|2905|2912.6|2906.6|2911|2905|7
1652973880000|2022-05-19 15:24:40|2911.1|2905.1|2911.9|2905.9|2912|2906|2911.1|2905.1|8
1652973890000|2022-05-19 15:24:50|2911.8|2905.8|2911.9|2905.9|2912.5|2906.5|2911.4|2905.4|5
1652973900000|2022-05-19 15:25:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.5|2905.5|3
1652973910000|2022-05-19 15:25:10|2911.5|2905.5|2910|2904|2911.5|2905.5|2909.6|2903.6|5
1652973920000|2022-05-19 15:25:20|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.3|2903.3|4
1652973930000|2022-05-19 15:25:30|2909.8|2903.8|2911.5|2905.5|2911.5|2905.5|2909.8|2903.8|6
1652973940000|2022-05-19 15:25:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1652973950000|2022-05-19 15:25:50|2911|2905|2909.3|2903.3|2911.3|2905.3|2909|2903|9
1652973960000|2022-05-19 15:26:00|2909|2903|2907|2901|2909|2903|2907|2901|6
1652973980000|2022-05-19 15:26:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1652974000000|2022-05-19 15:26:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1652974010000|2022-05-19 15:26:50|2909.5|2903.5|2909.8|2903.8|2910.1|2904.1|2908.8|2902.8|6
1652974020000|2022-05-19 15:27:00|2909|2903|2910.5|2904.5|2911|2905|2909|2903|7
1652974030000|2022-05-19 15:27:10|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|4
1652974040000|2022-05-19 15:27:20|2910.8|2904.8|2910.3|2904.3|2911.5|2905.5|2910.3|2904.3|6
1652974050000|2022-05-19 15:27:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2908.8|2902.8|7
1652974060000|2022-05-19 15:27:40|2910|2904|2909|2903|2910.5|2904.5|2908.8|2902.8|11
1652974070000|2022-05-19 15:27:50|2908.8|2902.8|2911|2905|2911|2905|2908.8|2902.8|4
1652974080000|2022-05-19 15:28:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911|2905|3
1652974090000|2022-05-19 15:28:10|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|2
1652974100000|2022-05-19 15:28:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|3
1652974110000|2022-05-19 15:28:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1652974120000|2022-05-19 15:28:40|2910.5|2904.5|2908|2902|2910.5|2904.5|2908|2902|5
1652974130000|2022-05-19 15:28:50|2908.3|2902.3|2907.5|2901.5|2908.5|2902.5|2907.5|2901.5|5
1652974140000|2022-05-19 15:29:00|2907|2901|2908|2902|2909.3|2903.3|2906.5|2900.5|11
1652974150000|2022-05-19 15:29:10|2908.3|2902.3|2905.6|2899.6|2908.3|2902.3|2905.5|2899.5|10
1652974160000|2022-05-19 15:29:20|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|3
1652974170000|2022-05-19 15:29:30|2905.8|2899.8|2906.8|2900.8|2906.8|2900.8|2905.8|2899.8|3
1652974190000|2022-05-19 15:29:50|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1652974200000|2022-05-19 15:30:00|2907|2901|2906.5|2900.5|2907|2901|2906.3|2900.3|4
1652974210000|2022-05-19 15:30:10|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2905.8|2899.8|4
1652974220000|2022-05-19 15:30:20|2906.8|2900.8|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|5
1652974230000|2022-05-19 15:30:30|2905.5|2899.5|2906|2900|2906|2900|2904.5|2898.5|6
1652974240000|2022-05-19 15:30:40|2905.8|2899.8|2904.3|2898.3|2905.8|2899.8|2903.8|2897.8|8
1652974250000|2022-05-19 15:30:50|2905|2899|2906.5|2900.5|2906.8|2900.8|2904.8|2898.8|9
1652974260000|2022-05-19 15:31:00|2906.3|2900.3|2906.5|2900.5|2907|2901|2906|2900|6
1652974270000|2022-05-19 15:31:10|2907.3|2901.3|2906.5|2900.5|2907.3|2901.3|2906.5|2900.5|3
1652974280000|2022-05-19 15:31:20|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2906.5|2900.5|7
1652974290000|2022-05-19 15:31:30|2908.5|2902.5|2909.3|2903.3|2909.5|2903.5|2908.5|2902.5|3
1652974300000|2022-05-19 15:31:40|2909.8|2903.8|2910|2904|2910.5|2904.5|2909.8|2903.8|7
1652974310000|2022-05-19 15:31:50|2909.3|2903.3|2909|2903|2909.5|2903.5|2909|2903|6
1652974320000|2022-05-19 15:32:00|2908.5|2902.5|2906.8|2900.8|2908.5|2902.5|2906.8|2900.8|5
1652974330000|2022-05-19 15:32:10|2907.3|2901.3|2909.3|2903.3|2909.5|2903.5|2907.3|2901.3|9
1652974340000|2022-05-19 15:32:20|2909|2903|2910.6|2904.6|2910.6|2904.6|2908|2902|10
1652974350000|2022-05-19 15:32:30|2910.5|2904.5|2909.5|2903.5|2911|2905|2909.3|2903.3|7
1652974360000|2022-05-19 15:32:40|2909.8|2903.8|2911.3|2905.3|2911.3|2905.3|2909.8|2903.8|2
1652974380000|2022-05-19 15:33:00|2911|2905|2911.8|2905.8|2911.8|2905.8|2911|2905|4
1652974390000|2022-05-19 15:33:10|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|4
1652974400000|2022-05-19 15:33:20|2911.8|2905.8|2911.5|2905.5|2912.3|2906.3|2911.5|2905.5|5
1652974430000|2022-05-19 15:33:50|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|4
1652974440000|2022-05-19 15:34:00|2910.3|2904.3|2911|2905|2911.3|2905.3|2910.3|2904.3|5
1652974450000|2022-05-19 15:34:10|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|2
1652974460000|2022-05-19 15:34:20|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1652974470000|2022-05-19 15:34:30|2910.8|2904.8|2908.3|2902.3|2910.8|2904.8|2908.3|2902.3|10
1652974480000|2022-05-19 15:34:40|2908.5|2902.5|2907.5|2901.5|2908.8|2902.8|2907.3|2901.3|5
1652974490000|2022-05-19 15:34:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906|2900|5
1652974500000|2022-05-19 15:35:00|2907|2901|2907.3|2901.3|2907.8|2901.8|2907|2901|6
1652974510000|2022-05-19 15:35:10|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1652974520000|2022-05-19 15:35:20|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1652974530000|2022-05-19 15:35:30|2907|2901|2907|2901|2907|2901|2906.8|2900.8|3
1652974540000|2022-05-19 15:35:40|2907.3|2901.3|2908.8|2902.8|2908.8|2902.8|2907.3|2901.3|4
1652974560000|2022-05-19 15:36:00|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1652974570000|2022-05-19 15:36:10|2908.4|2902.4|2907|2901|2908.4|2902.4|2907|2901|9
1652974580000|2022-05-19 15:36:20|2907.3|2901.3|2909.3|2903.3|2909.3|2903.3|2907.3|2901.3|3
1652974590000|2022-05-19 15:36:30|2909|2903|2908|2902|2909|2903|2906.8|2900.8|12
1652974600000|2022-05-19 15:36:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908|2902|5
1652974610000|2022-05-19 15:36:50|2908|2902|2908|2902|2908.3|2902.3|2908|2902|3
1652974620000|2022-05-19 15:37:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908|2902|7
1652974640000|2022-05-19 15:37:20|2908|2902|2906|2900|2908|2902|2906|2900|5
1652974650000|2022-05-19 15:37:30|2905.8|2899.8|2907|2901|2907.1|2901.1|2905.8|2899.8|5
1652974660000|2022-05-19 15:37:40|2907.8|2901.8|2908.8|2902.8|2908.8|2902.8|2907.8|2901.8|2
1652974670000|2022-05-19 15:37:50|2909|2903|2909|2903|2909|2903|2908.8|2902.8|3
1652974680000|2022-05-19 15:38:00|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1652974690000|2022-05-19 15:38:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1652974700000|2022-05-19 15:38:20|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1652974720000|2022-05-19 15:38:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1652974740000|2022-05-19 15:39:00|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1652974750000|2022-05-19 15:39:10|2911.8|2905.8|2910.8|2904.8|2911.8|2905.8|2910.8|2904.8|4
1652974760000|2022-05-19 15:39:20|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|4
1652974780000|2022-05-19 15:39:40|2911|2905|2912.5|2906.5|2912.5|2906.5|2911|2905|2
1652974800000|2022-05-19 15:40:00|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1652974810000|2022-05-19 15:40:10|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|3
1652974820000|2022-05-19 15:40:20|2911|2905|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|9
1652974830000|2022-05-19 15:40:30|2911.8|2905.8|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|2
1652974840000|2022-05-19 15:40:40|2912.5|2906.5|2915|2909|2915.3|2909.3|2912.5|2906.5|14
1652974850000|2022-05-19 15:40:50|2915.3|2909.3|2916.3|2910.3|2916.5|2910.5|2915|2909|9
1652974860000|2022-05-19 15:41:00|2916.5|2910.5|2915.3|2909.3|2916.5|2910.5|2915.3|2909.3|7
1652974870000|2022-05-19 15:41:10|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1652974880000|2022-05-19 15:41:20|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|2
1652974890000|2022-05-19 15:41:30|2913.3|2907.3|2913.5|2907.5|2913.8|2907.8|2913|2907|5
1652974910000|2022-05-19 15:41:50|2913.3|2907.3|2912.3|2906.3|2913.3|2907.3|2912.3|2906.3|4
1652974920000|2022-05-19 15:42:00|2912.5|2906.5|2913.3|2907.3|2913.3|2907.3|2912.5|2906.5|3
1652974930000|2022-05-19 15:42:10|2913.5|2907.5|2914.8|2908.8|2914.8|2908.8|2913.5|2907.5|3
1652974940000|2022-05-19 15:42:20|2915|2909|2915|2909|2915|2909|2915|2909|1
1652974950000|2022-05-19 15:42:30|2915.8|2909.8|2916.3|2910.3|2916.5|2910.5|2915.8|2909.8|4
1652974960000|2022-05-19 15:42:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1652974970000|2022-05-19 15:42:50|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|3
1652974980000|2022-05-19 15:43:00|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|10
1652974990000|2022-05-19 15:43:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917|2911|9
1652975000000|2022-05-19 15:43:20|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|9
1652975010000|2022-05-19 15:43:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1652975020000|2022-05-19 15:43:40|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|2
1652975050000|2022-05-19 15:44:10|2917.5|2911.5|2920.5|2914.5|2920.5|2914.5|2917.5|2911.5|7
1652975060000|2022-05-19 15:44:20|2920.3|2914.3|2921|2915|2921|2915|2920|2914|5
1652975070000|2022-05-19 15:44:30|2920.8|2914.8|2919.3|2913.3|2921.3|2915.3|2919.3|2913.3|10
1652975080000|2022-05-19 15:44:40|2918.5|2912.5|2919.5|2913.5|2919.8|2913.8|2918.5|2912.5|7
1652975090000|2022-05-19 15:44:50|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1652975100000|2022-05-19 15:45:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1652975110000|2022-05-19 15:45:10|2919|2913|2917.8|2911.8|2919|2913|2917.5|2911.5|8
1652975120000|2022-05-19 15:45:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1652975140000|2022-05-19 15:45:40|2918.3|2912.3|2919|2913|2919|2913|2918.3|2912.3|2
1652975150000|2022-05-19 15:45:50|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919|2913|4
1652975160000|2022-05-19 15:46:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1652975170000|2022-05-19 15:46:10|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|6
1652975180000|2022-05-19 15:46:20|2920|2914|2919.8|2913.8|2920|2914|2919.5|2913.5|3
1652975190000|2022-05-19 15:46:30|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|5
1652975210000|2022-05-19 15:46:50|2917.8|2911.8|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|5
1652975220000|2022-05-19 15:47:00|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|5
1652975230000|2022-05-19 15:47:10|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1652975240000|2022-05-19 15:47:20|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1652975250000|2022-05-19 15:47:30|2918.3|2912.3|2917|2911|2918.3|2912.3|2917|2911|4
1652975260000|2022-05-19 15:47:40|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|4
1652975270000|2022-05-19 15:47:50|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1652975280000|2022-05-19 15:48:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1652975300000|2022-05-19 15:48:20|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|4
1652975310000|2022-05-19 15:48:30|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|2
1652975320000|2022-05-19 15:48:40|2913|2907|2913.5|2907.5|2914.5|2908.5|2913|2907|10
1652975330000|2022-05-19 15:48:50|2913.8|2907.8|2915.5|2909.5|2915.5|2909.5|2913.5|2907.5|6
1652975340000|2022-05-19 15:49:00|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1652975350000|2022-05-19 15:49:10|2914.8|2908.8|2913.8|2907.8|2914.8|2908.8|2913.8|2907.8|2
1652975360000|2022-05-19 15:49:20|2914|2908|2913.3|2907.3|2914|2908|2912.5|2906.5|6
1652975370000|2022-05-19 15:49:30|2913.5|2907.5|2914|2908|2914|2908|2913.5|2907.5|2
1652975380000|2022-05-19 15:49:40|2914.3|2908.3|2915.3|2909.3|2915.3|2909.3|2914.3|2908.3|4
1652975390000|2022-05-19 15:49:50|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1652975400000|2022-05-19 15:50:00|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|8
1652975410000|2022-05-19 15:50:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1652975420000|2022-05-19 15:50:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1652975440000|2022-05-19 15:50:40|2913.5|2907.5|2913.5|2907.5|2913.8|2907.8|2913|2907|5
1652975450000|2022-05-19 15:50:50|2913|2907|2914.3|2908.3|2914.3|2908.3|2913|2907|12
1652975460000|2022-05-19 15:51:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1652975470000|2022-05-19 15:51:10|2914|2908|2911.5|2905.5|2914|2908|2911.3|2905.3|9
1652975490000|2022-05-19 15:51:30|2911.8|2905.8|2910|2904|2911.8|2905.8|2909.8|2903.8|6
1652975500000|2022-05-19 15:51:40|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|3
1652975510000|2022-05-19 15:51:50|2910|2904|2911|2905|2911.5|2905.5|2909|2903|7
1652975520000|2022-05-19 15:52:00|2910.8|2904.8|2910.8|2904.8|2911|2905|2910.5|2904.5|4
1652975550000|2022-05-19 15:52:30|2911.5|2905.5|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|4
1652975570000|2022-05-19 15:52:50|2911|2905|2910.8|2904.8|2911|2905|2910.5|2904.5|4
1652975590000|2022-05-19 15:53:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1652975600000|2022-05-19 15:53:20|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|3
1652975610000|2022-05-19 15:53:30|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1652975620000|2022-05-19 15:53:40|2909.5|2903.5|2910.8|2904.8|2910.8|2904.8|2909.3|2903.3|5
1652975630000|2022-05-19 15:53:50|2910.5|2904.5|2911.8|2905.8|2911.8|2905.8|2910.5|2904.5|4
1652975640000|2022-05-19 15:54:00|2912|2906|2911|2905|2912|2906|2910.5|2904.5|8
1652975650000|2022-05-19 15:54:10|2911.3|2905.3|2909.3|2903.3|2911.3|2905.3|2909.3|2903.3|5
1652975660000|2022-05-19 15:54:20|2909|2903|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|4
1652975670000|2022-05-19 15:54:30|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908|2902|5
1652975680000|2022-05-19 15:54:40|2907.8|2901.8|2906.8|2900.8|2907.8|2901.8|2906|2900|6
1652975700000|2022-05-19 15:55:00|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|2
1652975710000|2022-05-19 15:55:10|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1652975720000|2022-05-19 15:55:20|2906|2900|2906|2900|2906|2900|2906|2900|1
1652975730000|2022-05-19 15:55:30|2906.3|2900.3|2907|2901|2907.3|2901.3|2906.3|2900.3|7
1652975750000|2022-05-19 15:55:50|2906.5|2900.5|2908.3|2902.3|2908.5|2902.5|2906.5|2900.5|8
1652975770000|2022-05-19 15:56:10|2908|2902|2908|2902|2908|2902|2908|2902|1
1652975790000|2022-05-19 15:56:30|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|5
1652975800000|2022-05-19 15:56:40|2909|2903|2910.3|2904.3|2910.3|2904.3|2909|2903|3
1652975810000|2022-05-19 15:56:50|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2909.3|2903.3|8
1652975870000|2022-05-19 15:57:50|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|2
1652975880000|2022-05-19 15:58:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1652975910000|2022-05-19 15:58:30|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1652975920000|2022-05-19 15:58:40|2912.3|2906.3|2914|2908|2914.3|2908.3|2912.3|2906.3|7
1652975930000|2022-05-19 15:58:50|2914.3|2908.3|2915.3|2909.3|2915.3|2909.3|2913.5|2907.5|7
1652975940000|2022-05-19 15:59:00|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|8
1652975950000|2022-05-19 15:59:10|2915|2909|2915|2909|2915|2909|2914.8|2908.8|3
1652975960000|2022-05-19 15:59:20|2914.8|2908.8|2913.3|2907.3|2915|2909|2913.3|2907.3|5
1652975970000|2022-05-19 15:59:30|2913|2907|2912|2906|2913|2907|2912|2906|13
1652975980000|2022-05-19 15:59:40|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1652975990000|2022-05-19 15:59:50|2912.3|2906.3|2910.3|2904.3|2912.3|2906.3|2910.3|2904.3|3
1652976000000|2022-05-19 16:00:00|2910.5|2904.5|2910.3|2904.3|2910.8|2904.8|2909.3|2903.3|7
1652976010000|2022-05-19 16:00:10|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|4
1652976040000|2022-05-19 16:00:40|2910.8|2904.8|2912|2906|2912.3|2906.3|2910.8|2904.8|3
1652976050000|2022-05-19 16:00:50|2913|2907|2913.8|2907.8|2913.8|2907.8|2913|2907|2
1652976060000|2022-05-19 16:01:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1652976070000|2022-05-19 16:01:10|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.3|2907.3|4
1652976080000|2022-05-19 16:01:20|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913|2907|4
1652976110000|2022-05-19 16:01:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1652976120000|2022-05-19 16:02:00|2913.5|2907.5|2912|2906|2913.5|2907.5|2911.8|2905.8|4
1652976130000|2022-05-19 16:02:10|2911|2905|2912|2906|2912|2906|2911|2905|2
1652976140000|2022-05-19 16:02:20|2912.3|2906.3|2913.5|2907.5|2913.5|2907.5|2912|2906|8
1652976160000|2022-05-19 16:02:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1652976190000|2022-05-19 16:03:10|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|4
1652976240000|2022-05-19 16:04:00|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|4
1652976260000|2022-05-19 16:04:20|2913|2907|2913|2907|2913|2907|2913|2907|1
1652976270000|2022-05-19 16:04:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1652976280000|2022-05-19 16:04:40|2913.5|2907.5|2912.3|2906.3|2913.5|2907.5|2912.3|2906.3|3
1652976290000|2022-05-19 16:04:50|2912|2906|2912|2906|2912.3|2906.3|2912|2906|3
1652976300000|2022-05-19 16:05:00|2911.8|2905.8|2911.5|2905.5|2912|2906|2911.5|2905.5|8
1652976310000|2022-05-19 16:05:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|5
1652976320000|2022-05-19 16:05:20|2912|2906|2912|2906|2912.3|2906.3|2911.8|2905.8|4
1652976330000|2022-05-19 16:05:30|2912.5|2906.5|2913.8|2907.8|2913.8|2907.8|2912.5|2906.5|2
1652976350000|2022-05-19 16:05:50|2913.5|2907.5|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|5
1652976360000|2022-05-19 16:06:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1652976420000|2022-05-19 16:07:00|2914.3|2908.3|2915|2909|2915|2909|2914.3|2908.3|4
1652976430000|2022-05-19 16:07:10|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|6
1652976440000|2022-05-19 16:07:20|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|6
1652976450000|2022-05-19 16:07:30|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|4
1652976490000|2022-05-19 16:08:10|2915.3|2909.3|2916.5|2910.5|2916.5|2910.5|2915.3|2909.3|7
1652976500000|2022-05-19 16:08:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916|2910|8
1652976520000|2022-05-19 16:08:40|2916.3|2910.3|2916.3|2910.3|2916.5|2910.5|2916|2910|6
1652976530000|2022-05-19 16:08:50|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|9
1652976540000|2022-05-19 16:09:00|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916|2910|7
1652976550000|2022-05-19 16:09:10|2916.3|2910.3|2916|2910|2916.5|2910.5|2915.8|2909.8|13
1652976560000|2022-05-19 16:09:20|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|4
1652976570000|2022-05-19 16:09:30|2915.8|2909.8|2913.8|2907.8|2916|2910|2913.8|2907.8|6
1652976580000|2022-05-19 16:09:40|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1652976590000|2022-05-19 16:09:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1652976600000|2022-05-19 16:10:00|2913.8|2907.8|2915.3|2909.3|2915.3|2909.3|2913.8|2907.8|5
1652976610000|2022-05-19 16:10:10|2915.5|2909.5|2916.8|2910.8|2917|2911|2915.5|2909.5|7
1652976620000|2022-05-19 16:10:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1652976630000|2022-05-19 16:10:30|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|2
1652976640000|2022-05-19 16:10:40|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|4
1652976670000|2022-05-19 16:11:10|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|2
1652976740000|2022-05-19 16:12:20|2916|2910|2916.5|2910.5|2916.8|2910.8|2916|2910|5
1652976750000|2022-05-19 16:12:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|3
1652976780000|2022-05-19 16:13:00|2917.3|2911.3|2915.8|2909.8|2917.5|2911.5|2915.8|2909.8|6
1652976790000|2022-05-19 16:13:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1652976800000|2022-05-19 16:13:20|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|10
1652976810000|2022-05-19 16:13:30|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|8
1652976820000|2022-05-19 16:13:40|2915.8|2909.8|2915.8|2909.8|2916|2910|2915.8|2909.8|3
1652976830000|2022-05-19 16:13:50|2916|2910|2916|2910|2916.3|2910.3|2915.8|2909.8|5
1652976840000|2022-05-19 16:14:00|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.5|2909.5|4
1652976850000|2022-05-19 16:14:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|3
1652976890000|2022-05-19 16:14:50|2916.3|2910.3|2916.5|2910.5|2917|2911|2916.3|2910.3|5
1652976900000|2022-05-19 16:15:00|2916|2910|2916.5|2910.5|2916.8|2910.8|2915.3|2909.3|12
1652976910000|2022-05-19 16:15:10|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1652976920000|2022-05-19 16:15:20|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1652976940000|2022-05-19 16:15:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1652976960000|2022-05-19 16:16:00|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1652976980000|2022-05-19 16:16:20|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|3
1652976990000|2022-05-19 16:16:30|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|6
1652977020000|2022-05-19 16:17:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1652977040000|2022-05-19 16:17:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1652977070000|2022-05-19 16:17:50|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1652977080000|2022-05-19 16:18:00|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1652977090000|2022-05-19 16:18:10|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1652977110000|2022-05-19 16:18:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|4
1652977150000|2022-05-19 16:19:10|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1652977170000|2022-05-19 16:19:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1652977180000|2022-05-19 16:19:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1652977190000|2022-05-19 16:19:50|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|3
1652977210000|2022-05-19 16:20:10|2915.3|2909.3|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|3
1652977220000|2022-05-19 16:20:20|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1652977230000|2022-05-19 16:20:30|2914.3|2908.3|2914.3|2908.3|2914.5|2908.5|2913.8|2907.8|6
1652977250000|2022-05-19 16:20:50|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1652977290000|2022-05-19 16:21:30|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|4
1652977310000|2022-05-19 16:21:50|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1652977320000|2022-05-19 16:22:00|2915.3|2909.3|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|3
1652977330000|2022-05-19 16:22:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|6
1652977350000|2022-05-19 16:22:30|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1652977360000|2022-05-19 16:22:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1652977380000|2022-05-19 16:23:00|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1652977400000|2022-05-19 16:23:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|4
1652977410000|2022-05-19 16:23:30|2916.3|2910.3|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|5
1652977420000|2022-05-19 16:23:40|2916.5|2910.5|2916|2910|2916.5|2910.5|2915.5|2909.5|10
1652977430000|2022-05-19 16:23:50|2915.8|2909.8|2915.8|2909.8|2916|2910|2915.8|2909.8|5
1652977440000|2022-05-19 16:24:00|2916|2910|2916|2910|2916|2910|2915.8|2909.8|5
1652977450000|2022-05-19 16:24:10|2916.3|2910.3|2916|2910|2916.3|2910.3|2915.8|2909.8|6
1652977460000|2022-05-19 16:24:20|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.5|2909.5|5
1652977470000|2022-05-19 16:24:30|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|4
1652977480000|2022-05-19 16:24:40|2915.5|2909.5|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|5
1652977490000|2022-05-19 16:24:50|2915.8|2909.8|2917.5|2911.5|2917.5|2911.5|2915.5|2909.5|5
1652977500000|2022-05-19 16:25:00|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.3|2910.3|10
1652977510000|2022-05-19 16:25:10|2916.5|2910.5|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|5
1652977520000|2022-05-19 16:25:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|7
1652977530000|2022-05-19 16:25:30|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|6
1652977540000|2022-05-19 16:25:40|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1652977550000|2022-05-19 16:25:50|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1652977560000|2022-05-19 16:26:00|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|6
1652977570000|2022-05-19 16:26:10|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|4
1652977580000|2022-05-19 16:26:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1652977620000|2022-05-19 16:27:00|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1652977640000|2022-05-19 16:27:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1652977690000|2022-05-19 16:28:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|3
1652977700000|2022-05-19 16:28:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1652977710000|2022-05-19 16:28:30|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1652977730000|2022-05-19 16:28:50|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1652977740000|2022-05-19 16:29:00|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1652977770000|2022-05-19 16:29:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1652977800000|2022-05-19 16:30:00|2918|2912|2919|2913|2919.3|2913.3|2918|2912|5
1652977810000|2022-05-19 16:30:10|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1652977830000|2022-05-19 16:30:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1652977840000|2022-05-19 16:30:40|2918|2912|2917.5|2911.5|2918|2912|2917|2911|8
1652977850000|2022-05-19 16:30:50|2917.3|2911.3|2918.5|2912.5|2918.5|2912.5|2917|2911|7
1652977860000|2022-05-19 16:31:00|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.5|2911.5|5
1652977870000|2022-05-19 16:31:10|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|4
1652977880000|2022-05-19 16:31:20|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1652977890000|2022-05-19 16:31:30|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1652977900000|2022-05-19 16:31:40|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|2
1652977930000|2022-05-19 16:32:10|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1652977950000|2022-05-19 16:32:30|2919|2913|2919|2913|2919|2913|2918.8|2912.8|3
1652977970000|2022-05-19 16:32:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1652977990000|2022-05-19 16:33:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1652978000000|2022-05-19 16:33:20|2918.3|2912.3|2918|2912|2918.3|2912.3|2917.8|2911.8|4
1652978010000|2022-05-19 16:33:30|2917.5|2911.5|2918|2912|2918.8|2912.8|2917.5|2911.5|5
1652978020000|2022-05-19 16:33:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1652978030000|2022-05-19 16:33:50|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1652978070000|2022-05-19 16:34:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1652978080000|2022-05-19 16:34:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1652978090000|2022-05-19 16:34:50|2918|2912|2917.5|2911.5|2918.3|2912.3|2917.5|2911.5|3
1652978100000|2022-05-19 16:35:00|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|3
1652978110000|2022-05-19 16:35:10|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1652978120000|2022-05-19 16:35:20|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1652978130000|2022-05-19 16:35:30|2915.8|2909.8|2916|2910|2916.3|2910.3|2915.8|2909.8|8
1652978140000|2022-05-19 16:35:40|2915.8|2909.8|2916|2910|2916.3|2910.3|2915.8|2909.8|8
1652978150000|2022-05-19 16:35:50|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1652978160000|2022-05-19 16:36:00|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|4
1652978170000|2022-05-19 16:36:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916|2910|5
1652978180000|2022-05-19 16:36:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1652978200000|2022-05-19 16:36:40|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|8
1652978210000|2022-05-19 16:36:50|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1652978220000|2022-05-19 16:37:00|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1652978230000|2022-05-19 16:37:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1652978280000|2022-05-19 16:38:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1652978290000|2022-05-19 16:38:10|2918.5|2912.5|2919|2913|2919.3|2913.3|2918.5|2912.5|4
1652978300000|2022-05-19 16:38:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1652978310000|2022-05-19 16:38:30|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1652978320000|2022-05-19 16:38:40|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1652978330000|2022-05-19 16:38:50|2918.8|2912.8|2919.3|2913.3|2919.5|2913.5|2918.8|2912.8|5
1652978340000|2022-05-19 16:39:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1652978380000|2022-05-19 16:39:40|2920.5|2914.5|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|3
1652978390000|2022-05-19 16:39:50|2920|2914|2922.3|2916.3|2922.3|2916.3|2920|2914|4
1652978400000|2022-05-19 16:40:00|2922|2916|2921.3|2915.3|2922.3|2916.3|2921.3|2915.3|5
1652978420000|2022-05-19 16:40:20|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1652978430000|2022-05-19 16:40:30|2920|2914|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|3
1652978440000|2022-05-19 16:40:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1652978450000|2022-05-19 16:40:50|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|2
1652978480000|2022-05-19 16:41:20|2919.5|2913.5|2918.3|2912.3|2919.5|2913.5|2918.3|2912.3|2
1652978490000|2022-05-19 16:41:30|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1652978520000|2022-05-19 16:42:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1652978540000|2022-05-19 16:42:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1652978550000|2022-05-19 16:42:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|3
1652978560000|2022-05-19 16:42:40|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|3
1652978600000|2022-05-19 16:43:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1652978670000|2022-05-19 16:44:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1652978740000|2022-05-19 16:45:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1652978750000|2022-05-19 16:45:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1652978760000|2022-05-19 16:46:00|2918|2912|2918|2912|2918.3|2912.3|2918|2912|3
1652978770000|2022-05-19 16:46:10|2916.8|2910.8|2917|2911|2917|2911|2916.3|2910.3|6
1652978780000|2022-05-19 16:46:20|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|3
1652978800000|2022-05-19 16:46:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1652978810000|2022-05-19 16:46:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1652978820000|2022-05-19 16:47:00|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|5
1652978830000|2022-05-19 16:47:10|2917|2911|2917|2911|2917.3|2911.3|2917|2911|3
1652978840000|2022-05-19 16:47:20|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|3
1652978910000|2022-05-19 16:48:30|2916.5|2910.5|2915.3|2909.3|2916.5|2910.5|2915.3|2909.3|2
1652978920000|2022-05-19 16:48:40|2915.5|2909.5|2913.5|2907.5|2915.5|2909.5|2913.5|2907.5|4
1652978930000|2022-05-19 16:48:50|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|4
1652978960000|2022-05-19 16:49:20|2913.8|2907.8|2914.8|2908.8|2914.8|2908.8|2913.8|2907.8|2
1652978970000|2022-05-19 16:49:30|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1652978990000|2022-05-19 16:49:50|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1652979000000|2022-05-19 16:50:00|2915.8|2909.8|2918|2912|2918|2912|2915.8|2909.8|8
1652979010000|2022-05-19 16:50:10|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1652979020000|2022-05-19 16:50:20|2917.8|2911.8|2917.8|2911.8|2918|2912|2917.5|2911.5|4
1652979030000|2022-05-19 16:50:30|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|8
1652979040000|2022-05-19 16:50:40|2918|2912|2918|2912|2918|2912|2917.8|2911.8|5
1652979050000|2022-05-19 16:50:50|2918.3|2912.3|2916|2910|2918.3|2912.3|2916|2910|6
1652979060000|2022-05-19 16:51:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1652979070000|2022-05-19 16:51:10|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1652979090000|2022-05-19 16:51:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1652979100000|2022-05-19 16:51:40|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1652979110000|2022-05-19 16:51:50|2917|2911|2914.8|2908.8|2917|2911|2914.8|2908.8|4
1652979120000|2022-05-19 16:52:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1652979130000|2022-05-19 16:52:10|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1652979140000|2022-05-19 16:52:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915|2909|3
1652979150000|2022-05-19 16:52:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1652979160000|2022-05-19 16:52:40|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1652979170000|2022-05-19 16:52:50|2913.8|2907.8|2914|2908|2914.3|2908.3|2913.8|2907.8|3
1652979180000|2022-05-19 16:53:00|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1652979190000|2022-05-19 16:53:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1652979200000|2022-05-19 16:53:20|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1652979220000|2022-05-19 16:53:40|2914.5|2908.5|2917.3|2911.3|2917.3|2911.3|2914.3|2908.3|6
1652979230000|2022-05-19 16:53:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1652979240000|2022-05-19 16:54:00|2918.3|2912.3|2919.8|2913.8|2919.8|2913.8|2918.3|2912.3|5
1652979250000|2022-05-19 16:54:10|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1652979260000|2022-05-19 16:54:20|2920.5|2914.5|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|4
1652979270000|2022-05-19 16:54:30|2920|2914|2919.3|2913.3|2920|2914|2919|2913|9
1652979280000|2022-05-19 16:54:40|2919|2913|2919|2913|2919.3|2913.3|2918.8|2912.8|7
1652979290000|2022-05-19 16:54:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|8
1652979300000|2022-05-19 16:55:00|2918.8|2912.8|2917.5|2911.5|2918.8|2912.8|2917.5|2911.5|6
1652979310000|2022-05-19 16:55:10|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1652979320000|2022-05-19 16:55:20|2917.5|2911.5|2917|2911|2917.8|2911.8|2917|2911|7
1652979340000|2022-05-19 16:55:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917|2911|3
1652979350000|2022-05-19 16:55:50|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1652979360000|2022-05-19 16:56:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1652979370000|2022-05-19 16:56:10|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|3
1652979380000|2022-05-19 16:56:20|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1652979390000|2022-05-19 16:56:30|2919.3|2913.3|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|3
1652979400000|2022-05-19 16:56:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1652979420000|2022-05-19 16:57:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1652979440000|2022-05-19 16:57:20|2919.5|2913.5|2920|2914|2920|2914|2919.5|2913.5|3
1652979450000|2022-05-19 16:57:30|2920.3|2914.3|2918.8|2912.8|2920.3|2914.3|2918.8|2912.8|3
1652979470000|2022-05-19 16:57:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1652979480000|2022-05-19 16:58:00|2919.3|2913.3|2920.3|2914.3|2920.3|2914.3|2919.3|2913.3|6
1652979490000|2022-05-19 16:58:10|2920|2914|2919|2913|2920.3|2914.3|2919|2913|4
1652979510000|2022-05-19 16:58:30|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1652979520000|2022-05-19 16:58:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1652979540000|2022-05-19 16:59:00|2919|2913|2919.5|2913.5|2919.5|2913.5|2919|2913|2
1652979560000|2022-05-19 16:59:20|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1653004920000|2022-05-20 00:02:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1653004940000|2022-05-20 00:02:20|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1653004970000|2022-05-20 00:02:50|2935.4|2929.4|2938.4|2932.4|2938.4|2932.4|2935.4|2929.4|2
1653004980000|2022-05-20 00:03:00|2938.6|2932.6|2938.4|2932.4|2938.6|2932.6|2938.4|2932.4|2
1653005000000|2022-05-20 00:03:20|2937.4|2931.4|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|2
1653005020000|2022-05-20 00:03:40|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2935.9|2929.9|3
1653005030000|2022-05-20 00:03:50|2935.4|2929.4|2935.1|2929.1|2935.4|2929.4|2935.1|2929.1|2
1653005040000|2022-05-20 00:04:00|2934.9|2928.9|2937.1|2931.1|2937.4|2931.4|2934.9|2928.9|6
1653005050000|2022-05-20 00:04:10|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1653005060000|2022-05-20 00:04:20|2937.9|2931.9|2937.6|2931.6|2937.9|2931.9|2937|2931|3
1653005070000|2022-05-20 00:04:30|2937.4|2931.4|2936.9|2930.9|2937.4|2931.4|2936.9|2930.9|3
1653005090000|2022-05-20 00:04:50|2935.6|2929.6|2934.9|2928.9|2935.6|2929.6|2934.6|2928.6|6
1653005100000|2022-05-20 00:05:00|2934.6|2928.6|2934.4|2928.4|2934.9|2928.9|2934.4|2928.4|4
1653005110000|2022-05-20 00:05:10|2934.9|2928.9|2935.4|2929.4|2935.4|2929.4|2934.9|2928.9|3
1653005130000|2022-05-20 00:05:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1653005150000|2022-05-20 00:05:50|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1653005160000|2022-05-20 00:06:00|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1653005170000|2022-05-20 00:06:10|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1653005210000|2022-05-20 00:06:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1653005220000|2022-05-20 00:07:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1653005240000|2022-05-20 00:07:20|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1653005250000|2022-05-20 00:07:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653005260000|2022-05-20 00:07:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1653005310000|2022-05-20 00:08:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653005320000|2022-05-20 00:08:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1653005330000|2022-05-20 00:08:50|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1653005340000|2022-05-20 00:09:00|2933|2927|2932.3|2926.3|2933|2927|2932|2926|4
1653005350000|2022-05-20 00:09:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1653005360000|2022-05-20 00:09:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653005380000|2022-05-20 00:09:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1653005390000|2022-05-20 00:09:50|2930|2924|2930.3|2924.3|2930.8|2924.8|2929|2923|8
1653005400000|2022-05-20 00:10:00|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1653005440000|2022-05-20 00:10:40|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1653005470000|2022-05-20 00:11:10|2931|2925|2930|2924|2931|2925|2930|2924|3
1653005480000|2022-05-20 00:11:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653005490000|2022-05-20 00:11:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1653005500000|2022-05-20 00:11:40|2930.5|2924.5|2931|2925|2931.3|2925.3|2930.5|2924.5|3
1653005510000|2022-05-20 00:11:50|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1653005540000|2022-05-20 00:12:20|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1653005620000|2022-05-20 00:13:40|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1653005640000|2022-05-20 00:14:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1653005650000|2022-05-20 00:14:10|2932|2926|2931.8|2925.8|2932|2926|2931.5|2925.5|3
1653005680000|2022-05-20 00:14:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1653005690000|2022-05-20 00:14:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653005720000|2022-05-20 00:15:20|2931|2925|2930|2924|2931|2925|2930|2924|2
1653005730000|2022-05-20 00:15:30|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1653005750000|2022-05-20 00:15:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653005760000|2022-05-20 00:16:00|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|3
1653005790000|2022-05-20 00:16:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653005800000|2022-05-20 00:16:40|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1653005810000|2022-05-20 00:16:50|2932.1|2926.1|2932.6|2926.6|2932.6|2926.6|2932.1|2926.1|2
1653005820000|2022-05-20 00:17:00|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2931.9|2925.9|3
1653005840000|2022-05-20 00:17:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1653005850000|2022-05-20 00:17:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653005860000|2022-05-20 00:17:40|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1653005910000|2022-05-20 00:18:30|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1653005970000|2022-05-20 00:19:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1653005990000|2022-05-20 00:19:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653006090000|2022-05-20 00:21:30|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|2
1653006120000|2022-05-20 00:22:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1653006130000|2022-05-20 00:22:10|2931.8|2925.8|2931.5|2925.5|2932|2926|2931.5|2925.5|4
1653006140000|2022-05-20 00:22:20|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|4
1653006160000|2022-05-20 00:22:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653006170000|2022-05-20 00:22:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1653006200000|2022-05-20 00:23:20|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1653006230000|2022-05-20 00:23:50|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|3
1653006280000|2022-05-20 00:24:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653006300000|2022-05-20 00:25:00|2930|2924|2928.8|2922.8|2930|2924|2928.8|2922.8|2
1653006310000|2022-05-20 00:25:10|2928.5|2922.5|2928|2922|2928.5|2922.5|2927.8|2921.8|4
1653006530000|2022-05-20 00:28:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1653006540000|2022-05-20 00:29:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1653006590000|2022-05-20 00:29:50|2927.8|2921.8|2927.8|2921.8|2928|2922|2927.8|2921.8|3
1653006600000|2022-05-20 00:30:00|2928.5|2922.5|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|2
1653006610000|2022-05-20 00:30:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1653006620000|2022-05-20 00:30:20|2930.5|2924.5|2929.3|2923.3|2931.5|2925.5|2929|2923|5
1653006640000|2022-05-20 00:30:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1653006660000|2022-05-20 00:31:00|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1653006680000|2022-05-20 00:31:20|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1653006750000|2022-05-20 00:32:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1653006770000|2022-05-20 00:32:50|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1653006830000|2022-05-20 00:33:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1653006840000|2022-05-20 00:34:00|2930.4|2924.4|2931|2925|2931|2925|2930.4|2924.4|2
1653006850000|2022-05-20 00:34:10|2930.9|2924.9|2930.5|2924.5|2930.9|2924.9|2930.5|2924.5|2
1653006880000|2022-05-20 00:34:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653006900000|2022-05-20 00:35:00|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1653006910000|2022-05-20 00:35:10|2930.5|2924.5|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|3
1653006920000|2022-05-20 00:35:20|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929|2923|4
1653006960000|2022-05-20 00:36:00|2929|2923|2928.3|2922.3|2929|2923|2928.3|2922.3|4
1653006980000|2022-05-20 00:36:20|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1653007010000|2022-05-20 00:36:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1653007110000|2022-05-20 00:38:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1653007120000|2022-05-20 00:38:40|2929|2923|2929|2923|2929|2923|2929|2923|1
1653007200000|2022-05-20 00:40:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1653007220000|2022-05-20 00:40:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653007240000|2022-05-20 00:40:40|2931|2925|2932|2926|2932|2926|2931|2925|2
1653007260000|2022-05-20 00:41:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1653007280000|2022-05-20 00:41:20|2931|2925|2931|2925|2931.5|2925.5|2931|2925|5
1653007320000|2022-05-20 00:42:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653007330000|2022-05-20 00:42:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1653007390000|2022-05-20 00:43:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1653007400000|2022-05-20 00:43:20|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1653007430000|2022-05-20 00:43:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653007450000|2022-05-20 00:44:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653007510000|2022-05-20 00:45:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1653007520000|2022-05-20 00:45:20|2930.3|2924.3|2928|2922|2930.3|2924.3|2928|2922|5
1653007620000|2022-05-20 00:47:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1653007650000|2022-05-20 00:47:30|2928|2922|2928|2922|2928.3|2922.3|2928|2922|3
1653007680000|2022-05-20 00:48:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1653007690000|2022-05-20 00:48:10|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1653007700000|2022-05-20 00:48:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1653007710000|2022-05-20 00:48:30|2928.3|2922.3|2926.5|2920.5|2928.3|2922.3|2926.5|2920.5|4
1653007720000|2022-05-20 00:48:40|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|4
1653007740000|2022-05-20 00:49:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1653007760000|2022-05-20 00:49:20|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1653007830000|2022-05-20 00:50:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1653007840000|2022-05-20 00:50:40|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926|2920|3
1653007850000|2022-05-20 00:50:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1653007860000|2022-05-20 00:51:00|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|2
1653007900000|2022-05-20 00:51:40|2925.5|2919.5|2925.8|2919.8|2926.3|2920.3|2925.5|2919.5|5
1653007910000|2022-05-20 00:51:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|13
1653007920000|2022-05-20 00:52:00|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1653007930000|2022-05-20 00:52:10|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1653007960000|2022-05-20 00:52:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1653007980000|2022-05-20 00:53:00|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1653008000000|2022-05-20 00:53:20|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|3
1653008010000|2022-05-20 00:53:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1653008040000|2022-05-20 00:54:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1653008090000|2022-05-20 00:54:50|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1653008100000|2022-05-20 00:55:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1653008110000|2022-05-20 00:55:10|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|2
1653008120000|2022-05-20 00:55:20|2924.5|2918.5|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|3
1653008130000|2022-05-20 00:55:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1653008250000|2022-05-20 00:57:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1653008280000|2022-05-20 00:58:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1653008290000|2022-05-20 00:58:10|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|2
1653008300000|2022-05-20 00:58:20|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|2
1653008320000|2022-05-20 00:58:40|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1653008400000|2022-05-20 01:00:00|2924.8|2918.8|2921.3|2915.3|2925|2919|2921.3|2915.3|18
1653008410000|2022-05-20 01:00:10|2921|2915|2920.8|2914.8|2921|2915|2920|2914|11
1653008420000|2022-05-20 01:00:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1653008430000|2022-05-20 01:00:30|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1653008440000|2022-05-20 01:00:40|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1653008450000|2022-05-20 01:00:50|2920.3|2914.3|2919|2913|2920.3|2914.3|2919|2913|3
1653008460000|2022-05-20 01:01:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1653008470000|2022-05-20 01:01:10|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1653008570000|2022-05-20 01:02:50|2917.5|2911.5|2918|2912|2918|2912|2917.5|2911.5|2
1653008580000|2022-05-20 01:03:00|2917|2911|2917.3|2911.3|2918|2912|2917|2911|10
1653008590000|2022-05-20 01:03:10|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2915.8|2909.8|5
1653008600000|2022-05-20 01:03:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1653008630000|2022-05-20 01:03:50|2915.3|2909.3|2914|2908|2915.3|2909.3|2914|2908|4
1653008640000|2022-05-20 01:04:00|2913.8|2907.8|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|3
1653008650000|2022-05-20 01:04:10|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|3
1653008670000|2022-05-20 01:04:30|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1653008680000|2022-05-20 01:04:40|2916.5|2910.5|2915.3|2909.3|2916.5|2910.5|2915|2909|4
1653008700000|2022-05-20 01:05:00|2915.5|2909.5|2916.8|2910.8|2916.8|2910.8|2915.5|2909.5|2
1653008710000|2022-05-20 01:05:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1653008720000|2022-05-20 01:05:20|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1653008730000|2022-05-20 01:05:30|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1653008740000|2022-05-20 01:05:40|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1653008770000|2022-05-20 01:06:10|2915.8|2909.8|2916.8|2910.8|2916.8|2910.8|2915.8|2909.8|2
1653008780000|2022-05-20 01:06:20|2917.3|2911.3|2918|2912|2918.3|2912.3|2917.3|2911.3|7
1653008790000|2022-05-20 01:06:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1653008800000|2022-05-20 01:06:40|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1653008820000|2022-05-20 01:07:00|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.5|2910.5|4
1653008840000|2022-05-20 01:07:20|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|4
1653008850000|2022-05-20 01:07:30|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1653008860000|2022-05-20 01:07:40|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|2
1653008870000|2022-05-20 01:07:50|2915.8|2909.8|2917|2911|2917|2911|2915.8|2909.8|2
1653008880000|2022-05-20 01:08:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1653008950000|2022-05-20 01:09:10|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1653009010000|2022-05-20 01:10:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1653009040000|2022-05-20 01:10:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1653009050000|2022-05-20 01:10:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1653009060000|2022-05-20 01:11:00|2917.3|2911.3|2917.3|2911.3|2917.5|2911.5|2917|2911|5
1653009070000|2022-05-20 01:11:10|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|4
1653009080000|2022-05-20 01:11:20|2917.3|2911.3|2917|2911|2917.3|2911.3|2916.8|2910.8|6
1653009090000|2022-05-20 01:11:30|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|4
1653009100000|2022-05-20 01:11:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1653009140000|2022-05-20 01:12:20|2916|2910|2916.3|2910.3|2916.5|2910.5|2916|2910|4
1653009150000|2022-05-20 01:12:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1653009160000|2022-05-20 01:12:40|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|3
1653009170000|2022-05-20 01:12:50|2917.3|2911.3|2919|2913|2919|2913|2917.3|2911.3|2
1653009200000|2022-05-20 01:13:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1653009210000|2022-05-20 01:13:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1653009220000|2022-05-20 01:13:40|2918|2912|2916.5|2910.5|2918|2912|2916|2910|7
1653009240000|2022-05-20 01:14:00|2916.3|2910.3|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|3
1653009270000|2022-05-20 01:14:30|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1653009310000|2022-05-20 01:15:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1653009330000|2022-05-20 01:15:30|2916.8|2910.8|2918.8|2912.8|2918.8|2912.8|2916.8|2910.8|4
1653009360000|2022-05-20 01:16:00|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918|2912|4
1653009370000|2022-05-20 01:16:10|2918|2912|2917.8|2911.8|2918|2912|2917.5|2911.5|3
1653009400000|2022-05-20 01:16:40|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.5|2910.5|2
1653009410000|2022-05-20 01:16:50|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1653009420000|2022-05-20 01:17:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1653009480000|2022-05-20 01:18:00|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.3|2910.3|4
1653009490000|2022-05-20 01:18:10|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1653009520000|2022-05-20 01:18:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1653009540000|2022-05-20 01:19:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1653009560000|2022-05-20 01:19:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1653009600000|2022-05-20 01:20:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1653009620000|2022-05-20 01:20:20|2917|2911|2919.8|2913.8|2919.8|2913.8|2917|2911|5
1653009630000|2022-05-20 01:20:30|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|6
1653009640000|2022-05-20 01:20:40|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1653009660000|2022-05-20 01:21:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1653009690000|2022-05-20 01:21:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1653009700000|2022-05-20 01:21:40|2919|2913|2918|2912|2919|2913|2917.5|2911.5|4
1653009720000|2022-05-20 01:22:00|2918.3|2912.3|2920|2914|2920|2914|2918.3|2912.3|3
1653009730000|2022-05-20 01:22:10|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|3
1653009770000|2022-05-20 01:22:50|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1653009820000|2022-05-20 01:23:40|2920.5|2914.5|2920|2914|2920.8|2914.8|2920|2914|4
1653009840000|2022-05-20 01:24:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1653009860000|2022-05-20 01:24:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1653009920000|2022-05-20 01:25:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1653009930000|2022-05-20 01:25:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1653009940000|2022-05-20 01:25:40|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|2
1653010060000|2022-05-20 01:27:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1653010070000|2022-05-20 01:27:50|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|4
1653010080000|2022-05-20 01:28:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1653010090000|2022-05-20 01:28:10|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|4
1653010100000|2022-05-20 01:28:20|2922|2916|2922.3|2916.3|2922.5|2916.5|2922|2916|5
1653010110000|2022-05-20 01:28:30|2922.5|2916.5|2921.5|2915.5|2922.5|2916.5|2921.5|2915.5|5
1653010120000|2022-05-20 01:28:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1653010130000|2022-05-20 01:28:50|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1653010150000|2022-05-20 01:29:10|2922|2916|2921.8|2915.8|2922|2916|2921.5|2915.5|3
1653010210000|2022-05-20 01:30:10|2921.5|2915.5|2921|2915|2921.5|2915.5|2920.8|2914.8|3
1653010220000|2022-05-20 01:30:20|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1653010250000|2022-05-20 01:30:50|2920|2914|2924.9|2918.9|2924.9|2918.9|2920|2914|2
1653010260000|2022-05-20 01:31:00|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|3
1653010290000|2022-05-20 01:31:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1653010320000|2022-05-20 01:32:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1653010370000|2022-05-20 01:32:50|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1653010380000|2022-05-20 01:33:00|2925.5|2919.5|2925.5|2919.5|2925.8|2919.8|2925.3|2919.3|7
1653010390000|2022-05-20 01:33:10|2925|2919|2925|2919|2925|2919|2925|2919|1
1653010400000|2022-05-20 01:33:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1653010410000|2022-05-20 01:33:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1653010470000|2022-05-20 01:34:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1653010480000|2022-05-20 01:34:40|2924.8|2918.8|2926.3|2920.3|2926.3|2920.3|2924.8|2918.8|4
1653010490000|2022-05-20 01:34:50|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1653010500000|2022-05-20 01:35:00|2926.5|2920.5|2931.3|2925.3|2931.3|2925.3|2926.5|2920.5|6
1653010510000|2022-05-20 01:35:10|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1653010520000|2022-05-20 01:35:20|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1653010530000|2022-05-20 01:35:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653010540000|2022-05-20 01:35:40|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1653010550000|2022-05-20 01:35:50|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|2
1653010640000|2022-05-20 01:37:20|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931|2925|3
1653010670000|2022-05-20 01:37:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1653010770000|2022-05-20 01:39:30|2931|2925|2931|2925|2931.3|2925.3|2931|2925|5
1653010780000|2022-05-20 01:39:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|5
1653010800000|2022-05-20 01:40:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1653010830000|2022-05-20 01:40:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653010850000|2022-05-20 01:40:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1653010960000|2022-05-20 01:42:40|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1653010970000|2022-05-20 01:42:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1653011010000|2022-05-20 01:43:30|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1653011020000|2022-05-20 01:43:40|2931|2925|2932|2926|2932|2926|2931|2925|2
1653011060000|2022-05-20 01:44:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653011080000|2022-05-20 01:44:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1653011100000|2022-05-20 01:45:00|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1653011120000|2022-05-20 01:45:20|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1653011210000|2022-05-20 01:46:50|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|3
1653011230000|2022-05-20 01:47:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653011240000|2022-05-20 01:47:20|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|4
1653011270000|2022-05-20 01:47:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|4
1653011280000|2022-05-20 01:48:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1653011290000|2022-05-20 01:48:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1653011300000|2022-05-20 01:48:20|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1653011320000|2022-05-20 01:48:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1653011340000|2022-05-20 01:49:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1653011360000|2022-05-20 01:49:20|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1653011370000|2022-05-20 01:49:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653011380000|2022-05-20 01:49:40|2931|2925|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|3
1653011400000|2022-05-20 01:50:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1653011430000|2022-05-20 01:50:30|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1653011450000|2022-05-20 01:50:50|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1653011460000|2022-05-20 01:51:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1653011470000|2022-05-20 01:51:10|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1653011490000|2022-05-20 01:51:30|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.8|2925.8|3
1653011500000|2022-05-20 01:51:40|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|4
1653011560000|2022-05-20 01:52:40|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1653011590000|2022-05-20 01:53:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1653011600000|2022-05-20 01:53:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1653011610000|2022-05-20 01:53:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653011620000|2022-05-20 01:53:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1653011630000|2022-05-20 01:53:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1653011670000|2022-05-20 01:54:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653011680000|2022-05-20 01:54:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653011700000|2022-05-20 01:55:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1653011710000|2022-05-20 01:55:10|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1653011720000|2022-05-20 01:55:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1653011730000|2022-05-20 01:55:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653011740000|2022-05-20 01:55:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653011810000|2022-05-20 01:56:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1653011820000|2022-05-20 01:57:00|2931|2925|2932|2926|2932|2926|2930.8|2924.8|4
1653011840000|2022-05-20 01:57:20|2931.5|2925.5|2932|2926|2932|2926|2930.8|2924.8|6
1653011860000|2022-05-20 01:57:40|2931.8|2925.8|2931.5|2925.5|2932|2926|2931.5|2925.5|4
1653011870000|2022-05-20 01:57:50|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1653011880000|2022-05-20 01:58:00|2930.5|2924.5|2928.3|2922.3|2930.5|2924.5|2928.3|2922.3|3
1653011910000|2022-05-20 01:58:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653011920000|2022-05-20 01:58:40|2929|2923|2929|2923|2929|2923|2929|2923|1
1653012010000|2022-05-20 02:00:10|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1653012040000|2022-05-20 02:00:40|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1653012080000|2022-05-20 02:01:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1653012090000|2022-05-20 02:01:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653012120000|2022-05-20 02:02:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653012160000|2022-05-20 02:02:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653012170000|2022-05-20 02:02:50|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1653012220000|2022-05-20 02:03:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1653012240000|2022-05-20 02:04:00|2927.3|2921.3|2925.5|2919.5|2927.3|2921.3|2925.3|2919.3|4
1653012250000|2022-05-20 02:04:10|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|5
1653012270000|2022-05-20 02:04:30|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1653012300000|2022-05-20 02:05:00|2927|2921|2928|2922|2928|2922|2927|2921|3
1653012310000|2022-05-20 02:05:10|2927.8|2921.8|2928.5|2922.5|2928.8|2922.8|2927.8|2921.8|4
1653012360000|2022-05-20 02:06:00|2929|2923|2928.8|2922.8|2929|2923|2928.5|2922.5|3
1653012370000|2022-05-20 02:06:10|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1653012430000|2022-05-20 02:07:10|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1653012440000|2022-05-20 02:07:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1653012450000|2022-05-20 02:07:30|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|2
1653012500000|2022-05-20 02:08:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1653012520000|2022-05-20 02:08:40|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1653012540000|2022-05-20 02:09:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1653012550000|2022-05-20 02:09:10|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1653012590000|2022-05-20 02:09:50|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|2
1653012620000|2022-05-20 02:10:20|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|4
1653012630000|2022-05-20 02:10:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1653012640000|2022-05-20 02:10:40|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1653012670000|2022-05-20 02:11:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1653012710000|2022-05-20 02:11:50|2925|2919|2923.5|2917.5|2925|2919|2923.5|2917.5|2
1653012740000|2022-05-20 02:12:20|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|2
1653012750000|2022-05-20 02:12:30|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|4
1653012760000|2022-05-20 02:12:40|2924.8|2918.8|2923.3|2917.3|2924.8|2918.8|2923.3|2917.3|4
1653012770000|2022-05-20 02:12:50|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1653012780000|2022-05-20 02:13:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1653012790000|2022-05-20 02:13:10|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1653012800000|2022-05-20 02:13:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1653012810000|2022-05-20 02:13:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1653012820000|2022-05-20 02:13:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1653012840000|2022-05-20 02:14:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922|2916|3
1653012850000|2022-05-20 02:14:10|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1653012860000|2022-05-20 02:14:20|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923|2917|3
1653012880000|2022-05-20 02:14:40|2924.3|2918.3|2925.8|2919.8|2926.3|2920.3|2924.3|2918.3|3
1653012890000|2022-05-20 02:14:50|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1653012930000|2022-05-20 02:15:30|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1653013010000|2022-05-20 02:16:50|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|4
1653013020000|2022-05-20 02:17:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1653013100000|2022-05-20 02:18:20|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|3
1653013110000|2022-05-20 02:18:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1653013160000|2022-05-20 02:19:20|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1653013170000|2022-05-20 02:19:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1653013180000|2022-05-20 02:19:40|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1653013190000|2022-05-20 02:19:50|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|4
1653013200000|2022-05-20 02:20:00|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|3
1653013330000|2022-05-20 02:22:10|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1653013340000|2022-05-20 02:22:20|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|6
1653013350000|2022-05-20 02:22:30|2926.8|2920.8|2926|2920|2926.8|2920.8|2926|2920|5
1653013370000|2022-05-20 02:22:50|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|2
1653013380000|2022-05-20 02:23:00|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1653013390000|2022-05-20 02:23:10|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.5|2920.5|3
1653013420000|2022-05-20 02:23:40|2926.1|2920.1|2926.8|2920.8|2926.8|2920.8|2926.1|2920.1|2
1653013430000|2022-05-20 02:23:50|2927|2921|2926.9|2920.9|2927|2921|2926.9|2920.9|2
1653013440000|2022-05-20 02:24:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1653013450000|2022-05-20 02:24:10|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1653013490000|2022-05-20 02:24:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1653013500000|2022-05-20 02:25:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927|2921|4
1653013510000|2022-05-20 02:25:10|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1653013570000|2022-05-20 02:26:10|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1653013580000|2022-05-20 02:26:20|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1653013620000|2022-05-20 02:27:00|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1653013640000|2022-05-20 02:27:20|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1653013660000|2022-05-20 02:27:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1653013680000|2022-05-20 02:28:00|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1653013690000|2022-05-20 02:28:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1653013710000|2022-05-20 02:28:30|2927.1|2921.1|2927.8|2921.8|2927.8|2921.8|2927.1|2921.1|2
1653013720000|2022-05-20 02:28:40|2927.6|2921.6|2928.3|2922.3|2928.3|2922.3|2927.6|2921.6|2
1653013740000|2022-05-20 02:29:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653013780000|2022-05-20 02:29:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1653013830000|2022-05-20 02:30:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1653013860000|2022-05-20 02:31:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1653013870000|2022-05-20 02:31:10|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1653013890000|2022-05-20 02:31:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1653013900000|2022-05-20 02:31:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1653013910000|2022-05-20 02:31:50|2927.8|2921.8|2928|2922|2928.1|2922.1|2927.8|2921.8|4
1653013920000|2022-05-20 02:32:00|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1653013930000|2022-05-20 02:32:10|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1653013940000|2022-05-20 02:32:20|2928|2922|2927.8|2921.8|2928|2922|2927.5|2921.5|4
1653013950000|2022-05-20 02:32:30|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1653013960000|2022-05-20 02:32:40|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1653013970000|2022-05-20 02:32:50|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|2
1653013980000|2022-05-20 02:33:00|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|3
1653013990000|2022-05-20 02:33:10|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|4
1653014000000|2022-05-20 02:33:20|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|2
1653014010000|2022-05-20 02:33:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|3
1653014100000|2022-05-20 02:35:00|2928.3|2922.3|2928.3|2922.3|2928.5|2922.5|2928|2922|7
1653014110000|2022-05-20 02:35:10|2928|2922|2928|2922|2928.3|2922.3|2928|2922|3
1653014130000|2022-05-20 02:35:30|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1653014160000|2022-05-20 02:36:00|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1653014170000|2022-05-20 02:36:10|2927.8|2921.8|2928|2922|2928.3|2922.3|2927.8|2921.8|4
1653014190000|2022-05-20 02:36:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1653014200000|2022-05-20 02:36:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1653014220000|2022-05-20 02:37:00|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|5
1653014230000|2022-05-20 02:37:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|3
1653014240000|2022-05-20 02:37:20|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1653014260000|2022-05-20 02:37:40|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1653014280000|2022-05-20 02:38:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|3
1653014290000|2022-05-20 02:38:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653014300000|2022-05-20 02:38:20|2928.3|2922.3|2927.3|2921.3|2928.5|2922.5|2927.3|2921.3|5
1653014310000|2022-05-20 02:38:30|2926|2920|2926.9|2920.9|2926.9|2920.9|2926|2920|3
1653014320000|2022-05-20 02:38:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1653014350000|2022-05-20 02:39:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1653014370000|2022-05-20 02:39:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1653014390000|2022-05-20 02:39:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|3
1653014400000|2022-05-20 02:40:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1653014510000|2022-05-20 02:41:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1653014750000|2022-05-20 02:45:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|3
1653014770000|2022-05-20 02:46:10|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|5
1653014780000|2022-05-20 02:46:20|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1653014800000|2022-05-20 02:46:40|2926|2920|2926|2920|2926|2920|2925.8|2919.8|3
1653014840000|2022-05-20 02:47:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1653014940000|2022-05-20 02:49:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1653014950000|2022-05-20 02:49:10|2925.3|2919.3|2925|2919|2925.3|2919.3|2924.8|2918.8|7
1653015010000|2022-05-20 02:50:10|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1653015030000|2022-05-20 02:50:30|2925.3|2919.3|2923.5|2917.5|2925.3|2919.3|2923.5|2917.5|4
1653015040000|2022-05-20 02:50:40|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1653015050000|2022-05-20 02:50:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1653015190000|2022-05-20 02:53:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1653015250000|2022-05-20 02:54:10|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1653015380000|2022-05-20 02:56:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1653015420000|2022-05-20 02:57:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1653015430000|2022-05-20 02:57:10|2923|2917|2923|2917|2923|2917|2923|2917|1
1653015520000|2022-05-20 02:58:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1653015600000|2022-05-20 03:00:00|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|4
1653015640000|2022-05-20 03:00:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1653015660000|2022-05-20 03:01:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1653015690000|2022-05-20 03:01:30|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|2
1653015840000|2022-05-20 03:04:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1653015850000|2022-05-20 03:04:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1653015900000|2022-05-20 03:05:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1653015950000|2022-05-20 03:05:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1653015960000|2022-05-20 03:06:00|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|2
1653015990000|2022-05-20 03:06:30|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|2
1653016010000|2022-05-20 03:06:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1653016170000|2022-05-20 03:09:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1653016260000|2022-05-20 03:11:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1653016470000|2022-05-20 03:14:30|2925.3|2919.3|2927|2921|2927.3|2921.3|2925.3|2919.3|7
1653016500000|2022-05-20 03:15:00|2927.3|2921.3|2928.5|2922.5|2928.5|2922.5|2927|2921|7
1653016550000|2022-05-20 03:15:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1653016580000|2022-05-20 03:16:20|2929|2923|2928.5|2922.5|2929|2923|2927.8|2921.8|6
1653016600000|2022-05-20 03:16:40|2927.5|2921.5|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|4
1653016650000|2022-05-20 03:17:30|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.3|2921.3|5
1653016670000|2022-05-20 03:17:50|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1653016690000|2022-05-20 03:18:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1653016730000|2022-05-20 03:18:50|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653016790000|2022-05-20 03:19:50|2927.8|2921.8|2928|2922|2928|2922|2927.5|2921.5|4
1653016800000|2022-05-20 03:20:00|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1653016810000|2022-05-20 03:20:10|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|4
1653016830000|2022-05-20 03:20:30|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1653016880000|2022-05-20 03:21:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1653016890000|2022-05-20 03:21:30|2927.8|2921.8|2927.9|2921.9|2928|2922|2926.5|2920.5|7
1653016910000|2022-05-20 03:21:50|2928.1|2922.1|2928.5|2922.5|2928.5|2922.5|2928.1|2922.1|2
1653016930000|2022-05-20 03:22:10|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|4
1653016960000|2022-05-20 03:22:40|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1653016970000|2022-05-20 03:22:50|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1653017010000|2022-05-20 03:23:30|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|4
1653017020000|2022-05-20 03:23:40|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.5|2921.5|3
1653017060000|2022-05-20 03:24:20|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1653017070000|2022-05-20 03:24:30|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1653017080000|2022-05-20 03:24:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1653017100000|2022-05-20 03:25:00|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1653017160000|2022-05-20 03:26:00|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1653017200000|2022-05-20 03:26:40|2928.3|2922.3|2928.3|2922.3|2928.5|2922.5|2928|2922|5
1653017220000|2022-05-20 03:27:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1653017230000|2022-05-20 03:27:10|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|2
1653017240000|2022-05-20 03:27:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1653017390000|2022-05-20 03:29:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1653017400000|2022-05-20 03:30:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1653017670000|2022-05-20 03:34:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1653017700000|2022-05-20 03:35:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1653017860000|2022-05-20 03:37:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1653017990000|2022-05-20 03:39:50|2927|2921|2928.5|2922.5|2928.5|2922.5|2927|2921|4
1653018000000|2022-05-20 03:40:00|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2928.3|2922.3|4
1653018010000|2022-05-20 03:40:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1653018100000|2022-05-20 03:41:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653018230000|2022-05-20 03:43:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653018240000|2022-05-20 03:44:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1653018310000|2022-05-20 03:45:10|2928|2922|2928|2922|2928|2922|2928|2922|1
1653018600000|2022-05-20 03:50:00|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|2
1653018710000|2022-05-20 03:51:50|2929|2923|2929|2923|2929|2923|2928.8|2922.8|3
1653018760000|2022-05-20 03:52:40|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1653018800000|2022-05-20 03:53:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653018810000|2022-05-20 03:53:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1653018840000|2022-05-20 03:54:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653018850000|2022-05-20 03:54:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1653018900000|2022-05-20 03:55:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653018950000|2022-05-20 03:55:50|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1653018960000|2022-05-20 03:56:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1653019190000|2022-05-20 03:59:50|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1653019200000|2022-05-20 04:00:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|5
1653019210000|2022-05-20 04:00:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1653019240000|2022-05-20 04:00:40|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1653019260000|2022-05-20 04:01:00|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1653019340000|2022-05-20 04:02:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1653019350000|2022-05-20 04:02:30|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1653019360000|2022-05-20 04:02:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653019390000|2022-05-20 04:03:10|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1653019400000|2022-05-20 04:03:20|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1653019410000|2022-05-20 04:03:30|2929|2923|2929|2923|2929|2923|2928.8|2922.8|3
1653019440000|2022-05-20 04:04:00|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1653019500000|2022-05-20 04:05:00|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|2
1653019550000|2022-05-20 04:05:50|2929.3|2923.3|2927.8|2921.8|2929.3|2923.3|2927.6|2921.6|3
1653019570000|2022-05-20 04:06:10|2927|2921|2928.3|2922.3|2928.3|2922.3|2925.9|2919.9|6
1653019590000|2022-05-20 04:06:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653019600000|2022-05-20 04:06:40|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1653019640000|2022-05-20 04:07:20|2929.3|2923.3|2931.5|2925.5|2931.5|2925.5|2929|2923|5
1653019700000|2022-05-20 04:08:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1653019710000|2022-05-20 04:08:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1653019880000|2022-05-20 04:11:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653019920000|2022-05-20 04:12:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1653020090000|2022-05-20 04:14:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653020100000|2022-05-20 04:15:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1653020380000|2022-05-20 04:19:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653020390000|2022-05-20 04:19:50|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|2
1653020400000|2022-05-20 04:20:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653020560000|2022-05-20 04:22:40|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1653020570000|2022-05-20 04:22:50|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1653020580000|2022-05-20 04:23:00|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1653020620000|2022-05-20 04:23:40|2931.8|2925.8|2933|2927|2933|2927|2931.5|2925.5|7
1653020630000|2022-05-20 04:23:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1653020680000|2022-05-20 04:24:40|2933.5|2927.5|2937.8|2931.8|2937.8|2931.8|2933.5|2927.5|6
1653020760000|2022-05-20 04:26:00|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1653020780000|2022-05-20 04:26:20|2938.5|2932.5|2939.8|2933.8|2939.8|2933.8|2938.5|2932.5|3
1653020800000|2022-05-20 04:26:40|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2937.6|2931.6|6
1653020810000|2022-05-20 04:26:50|2939|2933|2939.5|2933.5|2939.5|2933.5|2938.5|2932.5|6
1653020820000|2022-05-20 04:27:00|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1653020860000|2022-05-20 04:27:40|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1653020870000|2022-05-20 04:27:50|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|4
1653020880000|2022-05-20 04:28:00|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|2
1653020890000|2022-05-20 04:28:10|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1653020920000|2022-05-20 04:28:40|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1653020940000|2022-05-20 04:29:00|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1653020950000|2022-05-20 04:29:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1653020960000|2022-05-20 04:29:20|2940|2934|2941.8|2935.8|2941.8|2935.8|2940|2934|6
1653021000000|2022-05-20 04:30:00|2942|2936|2943|2937|2943|2937|2942|2936|2
1653021080000|2022-05-20 04:31:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1653021180000|2022-05-20 04:33:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1653021200000|2022-05-20 04:33:20|2943|2937|2940.3|2934.3|2943|2937|2939.8|2933.8|6
1653021220000|2022-05-20 04:33:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1653021230000|2022-05-20 04:33:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1653021270000|2022-05-20 04:34:30|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1653021280000|2022-05-20 04:34:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653021300000|2022-05-20 04:35:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1653021310000|2022-05-20 04:35:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1653021320000|2022-05-20 04:35:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1653021500000|2022-05-20 04:38:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1653021590000|2022-05-20 04:39:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1653021600000|2022-05-20 04:40:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1653021710000|2022-05-20 04:41:50|2940|2934|2942.3|2936.3|2943.3|2937.3|2938.5|2932.5|9
1653021720000|2022-05-20 04:42:00|2942.5|2936.5|2942.8|2936.8|2943.5|2937.5|2942.5|2936.5|3
1653021740000|2022-05-20 04:42:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1653021790000|2022-05-20 04:43:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1653021840000|2022-05-20 04:44:00|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1653021870000|2022-05-20 04:44:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1653021900000|2022-05-20 04:45:00|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1653022020000|2022-05-20 04:47:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1653022030000|2022-05-20 04:47:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1653022060000|2022-05-20 04:47:40|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1653022070000|2022-05-20 04:47:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1653022080000|2022-05-20 04:48:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1653022140000|2022-05-20 04:49:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1653022170000|2022-05-20 04:49:30|2943.3|2937.3|2941.5|2935.5|2943.3|2937.3|2941.3|2935.3|3
1653022180000|2022-05-20 04:49:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1653022200000|2022-05-20 04:50:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1653022210000|2022-05-20 04:50:10|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1653022230000|2022-05-20 04:50:30|2943.3|2937.3|2943|2937|2943.3|2937.3|2942.8|2936.8|3
1653022240000|2022-05-20 04:50:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1653022250000|2022-05-20 04:50:50|2943.5|2937.5|2942.3|2936.3|2943.5|2937.5|2942|2936|4
1653022260000|2022-05-20 04:51:00|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|5
1653022270000|2022-05-20 04:51:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1653022280000|2022-05-20 04:51:20|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|2
1653022310000|2022-05-20 04:51:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1653022320000|2022-05-20 04:52:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1653022340000|2022-05-20 04:52:20|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|4
1653022400000|2022-05-20 04:53:20|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|2
1653022500000|2022-05-20 04:55:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1653022580000|2022-05-20 04:56:20|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1653022590000|2022-05-20 04:56:30|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1653022600000|2022-05-20 04:56:40|2940|2934|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|3
1653022620000|2022-05-20 04:57:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1653022630000|2022-05-20 04:57:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1653022640000|2022-05-20 04:57:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|3
1653022670000|2022-05-20 04:57:50|2940.3|2934.3|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|3
1653022680000|2022-05-20 04:58:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1653022770000|2022-05-20 04:59:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1653022790000|2022-05-20 04:59:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653022800000|2022-05-20 05:00:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|8
1653022810000|2022-05-20 05:00:10|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1653022820000|2022-05-20 05:00:20|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1653022870000|2022-05-20 05:01:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1653022880000|2022-05-20 05:01:20|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1653022890000|2022-05-20 05:01:30|2940|2934|2939.5|2933.5|2940|2934|2939.3|2933.3|4
1653022930000|2022-05-20 05:02:10|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1653022940000|2022-05-20 05:02:20|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|3
1653022950000|2022-05-20 05:02:30|2938|2932|2936.8|2930.8|2938|2932|2936.8|2930.8|6
1653022960000|2022-05-20 05:02:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1653022970000|2022-05-20 05:02:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1653022980000|2022-05-20 05:03:00|2936|2930|2933.8|2927.8|2936|2930|2933|2927|9
1653022990000|2022-05-20 05:03:10|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|3
1653023000000|2022-05-20 05:03:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1653023010000|2022-05-20 05:03:30|2933.3|2927.3|2932.5|2926.5|2933.5|2927.5|2932.5|2926.5|6
1653023020000|2022-05-20 05:03:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1653023030000|2022-05-20 05:03:50|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|3
1653023040000|2022-05-20 05:04:00|2932.3|2926.3|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|3
1653023050000|2022-05-20 05:04:10|2931|2925|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|5
1653023060000|2022-05-20 05:04:20|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|2
1653023070000|2022-05-20 05:04:30|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|4
1653023080000|2022-05-20 05:04:40|2931.5|2925.5|2935.5|2929.5|2935.8|2929.8|2931.5|2925.5|3
1653023090000|2022-05-20 05:04:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1653023100000|2022-05-20 05:05:00|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|3
1653023120000|2022-05-20 05:05:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1653023130000|2022-05-20 05:05:30|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1653023140000|2022-05-20 05:05:40|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1653023150000|2022-05-20 05:05:50|2936|2930|2937|2931|2937|2931|2936|2930|2
1653023160000|2022-05-20 05:06:00|2938|2932|2939.3|2933.3|2939.3|2933.3|2938|2932|2
1653023170000|2022-05-20 05:06:10|2939.8|2933.8|2940.8|2934.8|2940.8|2934.8|2939.8|2933.8|2
1653023200000|2022-05-20 05:06:40|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|2
1653023210000|2022-05-20 05:06:50|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|5
1653023220000|2022-05-20 05:07:00|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1653023230000|2022-05-20 05:07:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653023260000|2022-05-20 05:07:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1653023270000|2022-05-20 05:07:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1653023280000|2022-05-20 05:08:00|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1653023300000|2022-05-20 05:08:20|2944|2938|2942|2936|2944|2938|2942|2936|4
1653023310000|2022-05-20 05:08:30|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|3
1653023330000|2022-05-20 05:08:50|2942|2936|2943|2937|2943|2937|2942|2936|3
1653023340000|2022-05-20 05:09:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1653023380000|2022-05-20 05:09:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1653023390000|2022-05-20 05:09:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1653023460000|2022-05-20 05:11:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1653023490000|2022-05-20 05:11:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1653023500000|2022-05-20 05:11:40|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1653023510000|2022-05-20 05:11:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1653023520000|2022-05-20 05:12:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1653023530000|2022-05-20 05:12:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|3
1653023540000|2022-05-20 05:12:20|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|5
1653023550000|2022-05-20 05:12:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|4
1653023560000|2022-05-20 05:12:40|2944.8|2938.8|2942.3|2936.3|2944.8|2938.8|2942.3|2936.3|5
1653023570000|2022-05-20 05:12:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1653023580000|2022-05-20 05:13:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1653023590000|2022-05-20 05:13:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|4
1653023600000|2022-05-20 05:13:20|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.5|2934.5|6
1653023610000|2022-05-20 05:13:30|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|4
1653023620000|2022-05-20 05:13:40|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1653023680000|2022-05-20 05:14:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1653023690000|2022-05-20 05:14:50|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|2
1653023710000|2022-05-20 05:15:10|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1653023720000|2022-05-20 05:15:20|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1653023730000|2022-05-20 05:15:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1653023740000|2022-05-20 05:15:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1653023750000|2022-05-20 05:15:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1653023790000|2022-05-20 05:16:30|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1653023810000|2022-05-20 05:16:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1653023870000|2022-05-20 05:17:50|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1653023880000|2022-05-20 05:18:00|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|4
1653023910000|2022-05-20 05:18:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1653023920000|2022-05-20 05:18:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1653024030000|2022-05-20 05:20:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1653024080000|2022-05-20 05:21:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1653024090000|2022-05-20 05:21:30|2946|2940|2947|2941|2947|2941|2946|2940|3
1653024110000|2022-05-20 05:21:50|2947.5|2941.5|2948.3|2942.3|2948.8|2942.8|2947.5|2941.5|7
1653024120000|2022-05-20 05:22:00|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1653024130000|2022-05-20 05:22:10|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.5|2943.5|6
1653024140000|2022-05-20 05:22:20|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|2
1653024150000|2022-05-20 05:22:30|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1653024160000|2022-05-20 05:22:40|2950.3|2944.3|2951.8|2945.8|2951.8|2945.8|2950|2944|5
1653024170000|2022-05-20 05:22:50|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|5
1653024180000|2022-05-20 05:23:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1653024190000|2022-05-20 05:23:10|2951.3|2945.3|2951.8|2945.8|2952.3|2946.3|2951.3|2945.3|4
1653024210000|2022-05-20 05:23:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1653024220000|2022-05-20 05:23:40|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|4
1653024240000|2022-05-20 05:24:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1653024260000|2022-05-20 05:24:20|2951|2945|2950.5|2944.5|2951|2945|2949.5|2943.5|4
1653024270000|2022-05-20 05:24:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653024290000|2022-05-20 05:24:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653024300000|2022-05-20 05:25:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1653024310000|2022-05-20 05:25:10|2950.5|2944.5|2953|2947|2953|2947|2950.5|2944.5|4
1653024320000|2022-05-20 05:25:20|2952.9|2946.9|2953.5|2947.5|2953.5|2947.5|2952.9|2946.9|4
1653024430000|2022-05-20 05:27:10|2953.3|2947.3|2952|2946|2953.3|2947.3|2952|2946|3
1653024440000|2022-05-20 05:27:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653024450000|2022-05-20 05:27:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1653024460000|2022-05-20 05:27:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1653024470000|2022-05-20 05:27:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1653024480000|2022-05-20 05:28:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1653024490000|2022-05-20 05:28:10|2951.8|2945.8|2952.8|2946.8|2952.8|2946.8|2951.8|2945.8|2
1653024510000|2022-05-20 05:28:30|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|2
1653024530000|2022-05-20 05:28:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1653024540000|2022-05-20 05:29:00|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1653024560000|2022-05-20 05:29:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1653024570000|2022-05-20 05:29:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1653024600000|2022-05-20 05:30:00|2952.5|2946.5|2947|2941|2952.5|2946.5|2946.8|2940.8|15
1653024630000|2022-05-20 05:30:30|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946|2940|8
1653024640000|2022-05-20 05:30:40|2946|2940|2946|2940|2946.5|2940.5|2946|2940|10
1653024650000|2022-05-20 05:30:50|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|2
1653024660000|2022-05-20 05:31:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1653024670000|2022-05-20 05:31:10|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|4
1653024710000|2022-05-20 05:31:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1653024740000|2022-05-20 05:32:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1653024750000|2022-05-20 05:32:30|2947.3|2941.3|2948.8|2942.8|2948.8|2942.8|2947.3|2941.3|3
1653024760000|2022-05-20 05:32:40|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1653024770000|2022-05-20 05:32:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1653024780000|2022-05-20 05:33:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1653024800000|2022-05-20 05:33:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653024810000|2022-05-20 05:33:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1653024820000|2022-05-20 05:33:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1653024830000|2022-05-20 05:33:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653024850000|2022-05-20 05:34:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1653024860000|2022-05-20 05:34:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653024870000|2022-05-20 05:34:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653024880000|2022-05-20 05:34:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653024900000|2022-05-20 05:35:00|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|3
1653024930000|2022-05-20 05:35:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653024990000|2022-05-20 05:36:30|2950|2944|2948.5|2942.5|2950|2944|2948.5|2942.5|4
1653025020000|2022-05-20 05:37:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1653025030000|2022-05-20 05:37:10|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|3
1653025040000|2022-05-20 05:37:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1653025050000|2022-05-20 05:37:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1653025090000|2022-05-20 05:38:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1653025110000|2022-05-20 05:38:30|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1653025140000|2022-05-20 05:39:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1653025150000|2022-05-20 05:39:10|2947.5|2941.5|2949.3|2943.3|2949.3|2943.3|2947.5|2941.5|4
1653025160000|2022-05-20 05:39:20|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1653025190000|2022-05-20 05:39:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1653025200000|2022-05-20 05:40:00|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|3
1653025210000|2022-05-20 05:40:10|2948.5|2942.5|2947|2941|2948.5|2942.5|2946.5|2940.5|5
1653025220000|2022-05-20 05:40:20|2948|2942|2948|2942|2948.5|2942.5|2948|2942|3
1653025230000|2022-05-20 05:40:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1653025240000|2022-05-20 05:40:40|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1653025250000|2022-05-20 05:40:50|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|4
1653025260000|2022-05-20 05:41:00|2947.8|2941.8|2948|2942|2948.3|2942.3|2947.8|2941.8|4
1653025270000|2022-05-20 05:41:10|2947.5|2941.5|2947|2941|2947.8|2941.8|2947|2941|4
1653025280000|2022-05-20 05:41:20|2947.8|2941.8|2947.5|2941.5|2948|2942|2947.3|2941.3|4
1653025340000|2022-05-20 05:42:20|2947.8|2941.8|2948.5|2942.5|2949.3|2943.3|2947.5|2941.5|9
1653025350000|2022-05-20 05:42:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1653025360000|2022-05-20 05:42:40|2947.8|2941.8|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|6
1653025370000|2022-05-20 05:42:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1653025380000|2022-05-20 05:43:00|2947.3|2941.3|2945.8|2939.8|2947.3|2941.3|2945.8|2939.8|2
1653025410000|2022-05-20 05:43:30|2946.3|2940.3|2947|2941|2947.3|2941.3|2946.3|2940.3|4
1653025450000|2022-05-20 05:44:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1653025460000|2022-05-20 05:44:20|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1653025490000|2022-05-20 05:44:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1653025500000|2022-05-20 05:45:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1653025510000|2022-05-20 05:45:10|2947.8|2941.8|2948.5|2942.5|2949.3|2943.3|2947.8|2941.8|7
1653025520000|2022-05-20 05:45:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1653025530000|2022-05-20 05:45:30|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1653025540000|2022-05-20 05:45:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1653025560000|2022-05-20 05:46:00|2947|2941|2946|2940|2947|2941|2945.8|2939.8|3
1653025630000|2022-05-20 05:47:10|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|2
1653025690000|2022-05-20 05:48:10|2944.8|2938.8|2946.8|2940.8|2946.8|2940.8|2944.8|2938.8|2
1653025730000|2022-05-20 05:48:50|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1653025750000|2022-05-20 05:49:10|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1653025790000|2022-05-20 05:49:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1653025800000|2022-05-20 05:50:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1653025810000|2022-05-20 05:50:10|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1653025830000|2022-05-20 05:50:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1653025840000|2022-05-20 05:50:40|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1653025850000|2022-05-20 05:50:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1653025860000|2022-05-20 05:51:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1653025870000|2022-05-20 05:51:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1653025890000|2022-05-20 05:51:30|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1653025900000|2022-05-20 05:51:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1653025930000|2022-05-20 05:52:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1653025940000|2022-05-20 05:52:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1653025970000|2022-05-20 05:52:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1653025980000|2022-05-20 05:53:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1653025990000|2022-05-20 05:53:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1653026000000|2022-05-20 05:53:20|2947.3|2941.3|2948|2942|2948|2942|2947|2941|3
1653026020000|2022-05-20 05:53:40|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|2
1653026030000|2022-05-20 05:53:50|2947|2941|2948|2942|2948|2942|2947|2941|3
1653026060000|2022-05-20 05:54:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1653026070000|2022-05-20 05:54:30|2947.8|2941.8|2946.8|2940.8|2947.8|2941.8|2946.8|2940.8|2
1653026080000|2022-05-20 05:54:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1653026090000|2022-05-20 05:54:50|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1653026100000|2022-05-20 05:55:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947|2941|3
1653026110000|2022-05-20 05:55:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1653026120000|2022-05-20 05:55:20|2947|2941|2946.5|2940.5|2947|2941|2946.3|2940.3|17
1653026130000|2022-05-20 05:55:30|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1653026190000|2022-05-20 05:56:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1653026210000|2022-05-20 05:56:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1653026220000|2022-05-20 05:57:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1653026270000|2022-05-20 05:57:50|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1653026280000|2022-05-20 05:58:00|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|2
1653026320000|2022-05-20 05:58:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1653026360000|2022-05-20 05:59:20|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1653026370000|2022-05-20 05:59:30|2944.3|2938.3|2941|2935|2944.3|2938.3|2941|2935|3
1653026400000|2022-05-20 06:00:00|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|5
1653026410000|2022-05-20 06:00:10|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|3
1653026430000|2022-05-20 06:00:30|2942.3|2936.3|2939.5|2933.5|2942.3|2936.3|2939.3|2933.3|11
1653026450000|2022-05-20 06:00:50|2939.3|2933.3|2937.8|2931.8|2939.3|2933.3|2937.8|2931.8|3
1653026460000|2022-05-20 06:01:00|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|3
1653026470000|2022-05-20 06:01:10|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1653026500000|2022-05-20 06:01:40|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1653026510000|2022-05-20 06:01:50|2939|2933|2940|2934|2940.3|2934.3|2939|2933|4
1653026530000|2022-05-20 06:02:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1653026540000|2022-05-20 06:02:20|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1653026550000|2022-05-20 06:02:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1653026560000|2022-05-20 06:02:40|2939.5|2933.5|2938.3|2932.3|2939.5|2933.5|2938.3|2932.3|5
1653026590000|2022-05-20 06:03:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1653026600000|2022-05-20 06:03:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1653026640000|2022-05-20 06:04:00|2939.3|2933.3|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|3
1653026660000|2022-05-20 06:04:20|2939.5|2933.5|2938.8|2932.8|2939.8|2933.8|2938.8|2932.8|4
1653026670000|2022-05-20 06:04:30|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1653026690000|2022-05-20 06:04:50|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1653026700000|2022-05-20 06:05:00|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|8
1653026710000|2022-05-20 06:05:10|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1653026720000|2022-05-20 06:05:20|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1653026740000|2022-05-20 06:05:40|2940|2934|2941.5|2935.5|2941.5|2935.5|2940|2934|3
1653026760000|2022-05-20 06:06:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1653026810000|2022-05-20 06:06:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653026820000|2022-05-20 06:07:00|2941.5|2935.5|2948.3|2942.3|2948.8|2942.8|2941.5|2935.5|9
1653026830000|2022-05-20 06:07:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1653026840000|2022-05-20 06:07:20|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1653026850000|2022-05-20 06:07:30|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|3
1653026860000|2022-05-20 06:07:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1653026880000|2022-05-20 06:08:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1653026890000|2022-05-20 06:08:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1653026900000|2022-05-20 06:08:20|2950.3|2944.3|2951.3|2945.3|2951.5|2945.5|2950.3|2944.3|5
1653026910000|2022-05-20 06:08:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1653026920000|2022-05-20 06:08:40|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|4
1653026930000|2022-05-20 06:08:50|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|7
1653026940000|2022-05-20 06:09:00|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1653026950000|2022-05-20 06:09:10|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1653026960000|2022-05-20 06:09:20|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|5
1653026970000|2022-05-20 06:09:30|2953|2947|2953.3|2947.3|2953.5|2947.5|2952.5|2946.5|6
1653026980000|2022-05-20 06:09:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2952|2946|8
1653026990000|2022-05-20 06:09:50|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1653027000000|2022-05-20 06:10:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1653027020000|2022-05-20 06:10:20|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1653027040000|2022-05-20 06:10:40|2953.3|2947.3|2953.5|2947.5|2953.8|2947.8|2953.3|2947.3|4
1653027050000|2022-05-20 06:10:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|3
1653027070000|2022-05-20 06:11:10|2953.5|2947.5|2954|2948|2954|2948|2953.5|2947.5|3
1653027080000|2022-05-20 06:11:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1653027090000|2022-05-20 06:11:30|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|2
1653027100000|2022-05-20 06:11:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653027110000|2022-05-20 06:11:50|2956|2950|2956|2950|2956|2950|2955.3|2949.3|5
1653027120000|2022-05-20 06:12:00|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1653027130000|2022-05-20 06:12:10|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1653027140000|2022-05-20 06:12:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653027150000|2022-05-20 06:12:30|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|3
1653027160000|2022-05-20 06:12:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1653027210000|2022-05-20 06:13:30|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1653027220000|2022-05-20 06:13:40|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1653027230000|2022-05-20 06:13:50|2956.5|2950.5|2955|2949|2956.5|2950.5|2955|2949|3
1653027240000|2022-05-20 06:14:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653027250000|2022-05-20 06:14:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1653027270000|2022-05-20 06:14:30|2955|2949|2955|2949|2955|2949|2954.8|2948.8|3
1653027280000|2022-05-20 06:14:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653027300000|2022-05-20 06:15:00|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1653027330000|2022-05-20 06:15:30|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1653027370000|2022-05-20 06:16:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1653027380000|2022-05-20 06:16:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1653027390000|2022-05-20 06:16:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1653027410000|2022-05-20 06:16:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653027420000|2022-05-20 06:17:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1653027470000|2022-05-20 06:17:50|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1653027480000|2022-05-20 06:18:00|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952|2946|7
1653027490000|2022-05-20 06:18:10|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1653027500000|2022-05-20 06:18:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1653027540000|2022-05-20 06:19:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1653027550000|2022-05-20 06:19:10|2952|2946|2951.8|2945.8|2952|2946|2951.5|2945.5|3
1653027600000|2022-05-20 06:20:00|2952|2946|2953|2947|2953|2947|2952|2946|4
1653027610000|2022-05-20 06:20:10|2954.3|2948.3|2955.3|2949.3|2955.5|2949.5|2954.3|2948.3|6
1653027620000|2022-05-20 06:20:20|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|3
1653027630000|2022-05-20 06:20:30|2955.8|2949.8|2955.5|2949.5|2956|2950|2955.5|2949.5|6
1653027650000|2022-05-20 06:20:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1653027660000|2022-05-20 06:21:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653027710000|2022-05-20 06:21:50|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1653027720000|2022-05-20 06:22:00|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1653027730000|2022-05-20 06:22:10|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|2
1653027750000|2022-05-20 06:22:30|2952.3|2946.3|2953.8|2947.8|2953.8|2947.8|2952.3|2946.3|6
1653027760000|2022-05-20 06:22:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1653027770000|2022-05-20 06:22:50|2954|2948|2955.3|2949.3|2955.3|2949.3|2954|2948|2
1653027780000|2022-05-20 06:23:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1653027790000|2022-05-20 06:23:10|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|2
1653027860000|2022-05-20 06:24:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653027870000|2022-05-20 06:24:30|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|3
1653027890000|2022-05-20 06:24:50|2955.3|2949.3|2954.3|2948.3|2955.3|2949.3|2954.3|2948.3|3
1653027900000|2022-05-20 06:25:00|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1653027910000|2022-05-20 06:25:10|2953.5|2947.5|2952.3|2946.3|2953.5|2947.5|2951.8|2945.8|5
1653027920000|2022-05-20 06:25:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|9
1653027930000|2022-05-20 06:25:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|4
1653027940000|2022-05-20 06:25:40|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1653027960000|2022-05-20 06:26:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653027970000|2022-05-20 06:26:10|2952|2946|2952|2946|2952|2946|2951.8|2945.8|3
1653027980000|2022-05-20 06:26:20|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1653028000000|2022-05-20 06:26:40|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|4
1653028010000|2022-05-20 06:26:50|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1653028020000|2022-05-20 06:27:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1653028030000|2022-05-20 06:27:10|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1653028080000|2022-05-20 06:28:00|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952|2946|7
1653028090000|2022-05-20 06:28:10|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|5
1653028130000|2022-05-20 06:28:50|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.8|2945.8|3
1653028140000|2022-05-20 06:29:00|2952|2946|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1653028150000|2022-05-20 06:29:10|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|4
1653028160000|2022-05-20 06:29:20|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.3|2943.3|6
1653028170000|2022-05-20 06:29:30|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|5
1653028180000|2022-05-20 06:29:40|2948.5|2942.5|2947.3|2941.3|2948.5|2942.5|2947.3|2941.3|3
1653028190000|2022-05-20 06:29:50|2947.8|2941.8|2947.8|2941.8|2948.3|2942.3|2947|2941|4
1653028200000|2022-05-20 06:30:00|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|6
1653028220000|2022-05-20 06:30:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1653028240000|2022-05-20 06:30:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1653028250000|2022-05-20 06:30:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1653028260000|2022-05-20 06:31:00|2947.3|2941.3|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|5
1653028270000|2022-05-20 06:31:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1653028280000|2022-05-20 06:31:20|2945.8|2939.8|2944.8|2938.8|2945.8|2939.8|2944.8|2938.8|6
1653028290000|2022-05-20 06:31:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1653028330000|2022-05-20 06:32:10|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1653028340000|2022-05-20 06:32:20|2945.8|2939.8|2946|2940|2946|2940|2944.8|2938.8|6
1653028350000|2022-05-20 06:32:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1653028370000|2022-05-20 06:32:50|2945.8|2939.8|2947.8|2941.8|2947.8|2941.8|2945.8|2939.8|4
1653028390000|2022-05-20 06:33:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1653028430000|2022-05-20 06:33:50|2947.8|2941.8|2949.8|2943.8|2950.5|2944.5|2947.8|2941.8|6
1653028440000|2022-05-20 06:34:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1653028450000|2022-05-20 06:34:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1653028460000|2022-05-20 06:34:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653028490000|2022-05-20 06:34:50|2950|2944|2951.8|2945.8|2951.8|2945.8|2950|2944|6
1653028500000|2022-05-20 06:35:00|2951.5|2945.5|2949|2943|2951.5|2945.5|2949|2943|5
1653028510000|2022-05-20 06:35:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653028530000|2022-05-20 06:35:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1653028540000|2022-05-20 06:35:40|2948.5|2942.5|2948|2942|2948.5|2942.5|2946.8|2940.8|3
1653028550000|2022-05-20 06:35:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|4
1653028590000|2022-05-20 06:36:30|2947.8|2941.8|2950|2944|2950|2944|2947.8|2941.8|2
1653028610000|2022-05-20 06:36:50|2950.5|2944.5|2950.8|2944.8|2951|2945|2950.5|2944.5|3
1653028620000|2022-05-20 06:37:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|4
1653028640000|2022-05-20 06:37:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653028660000|2022-05-20 06:37:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1653028680000|2022-05-20 06:38:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1653028690000|2022-05-20 06:38:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|4
1653028700000|2022-05-20 06:38:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653028710000|2022-05-20 06:38:30|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.5|2943.5|5
1653028720000|2022-05-20 06:38:40|2950|2944|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|4
1653028750000|2022-05-20 06:39:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653028780000|2022-05-20 06:39:40|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1653028790000|2022-05-20 06:39:50|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|7
1653028800000|2022-05-20 06:40:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1653028850000|2022-05-20 06:40:50|2950.8|2944.8|2952.5|2946.5|2952.5|2946.5|2950.8|2944.8|3
1653028870000|2022-05-20 06:41:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1653028880000|2022-05-20 06:41:20|2952.5|2946.5|2954.3|2948.3|2954.3|2948.3|2952.5|2946.5|2
1653028920000|2022-05-20 06:42:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653028940000|2022-05-20 06:42:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1653028960000|2022-05-20 06:42:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1653029020000|2022-05-20 06:43:40|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1653029030000|2022-05-20 06:43:50|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.8|2947.8|3
1653029040000|2022-05-20 06:44:00|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|3
1653029050000|2022-05-20 06:44:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1653029070000|2022-05-20 06:44:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1653029090000|2022-05-20 06:44:50|2954.3|2948.3|2953.3|2947.3|2954.3|2948.3|2953.3|2947.3|3
1653029100000|2022-05-20 06:45:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653029110000|2022-05-20 06:45:10|2953.3|2947.3|2951.8|2945.8|2953.3|2947.3|2951.8|2945.8|3
1653029120000|2022-05-20 06:45:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1653029170000|2022-05-20 06:46:10|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1653029180000|2022-05-20 06:46:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1653029190000|2022-05-20 06:46:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1653029210000|2022-05-20 06:46:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1653029220000|2022-05-20 06:47:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1653029230000|2022-05-20 06:47:10|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|2
1653029240000|2022-05-20 06:47:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1653029270000|2022-05-20 06:47:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653029280000|2022-05-20 06:48:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1653029320000|2022-05-20 06:48:40|2951.3|2945.3|2948|2942|2951.3|2945.3|2947.9|2941.9|5
1653029330000|2022-05-20 06:48:50|2948.1|2942.1|2947.3|2941.3|2948.3|2942.3|2947|2941|8
1653029340000|2022-05-20 06:49:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1653029350000|2022-05-20 06:49:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1653029360000|2022-05-20 06:49:20|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1653029370000|2022-05-20 06:49:30|2949|2943|2949.5|2943.5|2951|2945|2949|2943|7
1653029390000|2022-05-20 06:49:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653029400000|2022-05-20 06:50:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|3
1653029430000|2022-05-20 06:50:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1653029460000|2022-05-20 06:51:00|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|2
1653029470000|2022-05-20 06:51:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1653029480000|2022-05-20 06:51:20|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|3
1653029490000|2022-05-20 06:51:30|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1653029520000|2022-05-20 06:52:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1653029530000|2022-05-20 06:52:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1653029540000|2022-05-20 06:52:20|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1653029550000|2022-05-20 06:52:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1653029560000|2022-05-20 06:52:40|2947.8|2941.8|2948|2942|2948.5|2942.5|2947.8|2941.8|5
1653029570000|2022-05-20 06:52:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1653029590000|2022-05-20 06:53:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1653029600000|2022-05-20 06:53:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1653029610000|2022-05-20 06:53:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1653029620000|2022-05-20 06:53:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653029630000|2022-05-20 06:53:50|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2947.3|2941.3|5
1653029640000|2022-05-20 06:54:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1653029650000|2022-05-20 06:54:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1653029660000|2022-05-20 06:54:20|2949.5|2943.5|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|4
1653029670000|2022-05-20 06:54:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653029690000|2022-05-20 06:54:50|2951|2945|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|4
1653029700000|2022-05-20 06:55:00|2951.5|2945.5|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|4
1653029710000|2022-05-20 06:55:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653029720000|2022-05-20 06:55:20|2952|2946|2952|2946|2952|2946|2951.8|2945.8|3
1653029730000|2022-05-20 06:55:30|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|3
1653029740000|2022-05-20 06:55:40|2954|2948|2954.3|2948.3|2955.3|2949.3|2954|2948|10
1653029760000|2022-05-20 06:56:00|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|3
1653029790000|2022-05-20 06:56:30|2953|2947|2951.8|2945.8|2953|2947|2951.8|2945.8|3
1653029800000|2022-05-20 06:56:40|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|2
1653029810000|2022-05-20 06:56:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1653029820000|2022-05-20 06:57:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1653029830000|2022-05-20 06:57:10|2950.8|2944.8|2951|2945|2951|2945|2950.3|2944.3|4
1653029860000|2022-05-20 06:57:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1653029870000|2022-05-20 06:57:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653029880000|2022-05-20 06:58:00|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|2
1653029890000|2022-05-20 06:58:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1653029900000|2022-05-20 06:58:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653029910000|2022-05-20 06:58:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1653029920000|2022-05-20 06:58:40|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|3
1653029930000|2022-05-20 06:58:50|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|2
1653029940000|2022-05-20 06:59:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653029950000|2022-05-20 06:59:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1653029960000|2022-05-20 06:59:20|2956.3|2950.3|2956.3|2950.3|2957|2951|2956.3|2950.3|7
1653029970000|2022-05-20 06:59:30|2956|2950|2955.5|2949.5|2956|2950|2954.5|2948.5|8
1653029980000|2022-05-20 06:59:40|2956.8|2950.8|2955.3|2949.3|2956.8|2950.8|2955.3|2949.3|3
1653029990000|2022-05-20 06:59:50|2955.5|2949.5|2957|2951|2957|2951|2955.3|2949.3|6
1653030000000|2022-05-20 07:00:00|2956.8|2950.8|2952.5|2946.5|2957|2951|2952.5|2946.5|13
1653030010000|2022-05-20 07:00:10|2952.3|2946.3|2949.5|2943.5|2952.3|2946.3|2949.5|2943.5|6
1653030020000|2022-05-20 07:00:20|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1653030060000|2022-05-20 07:01:00|2948.8|2942.8|2951|2945|2951|2945|2948.8|2942.8|4
1653030070000|2022-05-20 07:01:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951|2945|4
1653030080000|2022-05-20 07:01:20|2951.3|2945.3|2954.5|2948.5|2954.8|2948.8|2951|2945|6
1653030090000|2022-05-20 07:01:30|2954.3|2948.3|2953.9|2947.9|2954.3|2948.3|2953.9|2947.9|2
1653030100000|2022-05-20 07:01:40|2954|2948|2954.1|2948.1|2954.1|2948.1|2954|2948|2
1653030120000|2022-05-20 07:02:00|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|3
1653030130000|2022-05-20 07:02:10|2955.5|2949.5|2958|2952|2958|2952|2955.5|2949.5|5
1653030140000|2022-05-20 07:02:20|2957.9|2951.9|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|5
1653030150000|2022-05-20 07:02:30|2958.4|2952.4|2958|2952|2958.4|2952.4|2958|2952|2
1653030160000|2022-05-20 07:02:40|2957.5|2951.5|2956.3|2950.3|2957.5|2951.5|2956.3|2950.3|3
1653030170000|2022-05-20 07:02:50|2956|2950|2955.8|2949.8|2956|2950|2955.5|2949.5|4
1653030180000|2022-05-20 07:03:00|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1653030210000|2022-05-20 07:03:30|2955|2949|2955|2949|2955.3|2949.3|2955|2949|5
1653030230000|2022-05-20 07:03:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653030250000|2022-05-20 07:04:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1653030260000|2022-05-20 07:04:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653030270000|2022-05-20 07:04:30|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|2
1653030300000|2022-05-20 07:05:00|2954|2948|2953|2947|2954|2948|2953|2947|2
1653030310000|2022-05-20 07:05:10|2954|2948|2954.3|2948.3|2954.5|2948.5|2954|2948|4
1653030320000|2022-05-20 07:05:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1653030330000|2022-05-20 07:05:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653030360000|2022-05-20 07:06:00|2955|2949|2956|2950|2956|2950|2955|2949|3
1653030370000|2022-05-20 07:06:10|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1653030380000|2022-05-20 07:06:20|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|2
1653030390000|2022-05-20 07:06:30|2955.8|2949.8|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|4
1653030400000|2022-05-20 07:06:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1653030420000|2022-05-20 07:07:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653030430000|2022-05-20 07:07:10|2955.5|2949.5|2960.8|2954.8|2961.5|2955.5|2955.5|2949.5|7
1653030440000|2022-05-20 07:07:20|2960|2954|2955.9|2949.9|2960|2954|2955.9|2949.9|10
1653030450000|2022-05-20 07:07:30|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2956.9|2950.9|6
1653030460000|2022-05-20 07:07:40|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1653030470000|2022-05-20 07:07:50|2957.8|2951.8|2957|2951|2957.8|2951.8|2956.3|2950.3|4
1653030480000|2022-05-20 07:08:00|2957.1|2951.1|2957.4|2951.4|2957.4|2951.4|2957.1|2951.1|2
1653030520000|2022-05-20 07:08:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653030540000|2022-05-20 07:09:00|2957|2951|2954|2948|2957|2951|2954|2948|5
1653030550000|2022-05-20 07:09:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1653030580000|2022-05-20 07:09:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653030590000|2022-05-20 07:09:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|3
1653030600000|2022-05-20 07:10:00|2954.8|2948.8|2955|2949|2955.3|2949.3|2954.8|2948.8|4
1653030610000|2022-05-20 07:10:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1653030630000|2022-05-20 07:10:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1653030670000|2022-05-20 07:11:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1653030680000|2022-05-20 07:11:20|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|2
1653030690000|2022-05-20 07:11:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1653030710000|2022-05-20 07:11:50|2952.3|2946.3|2954|2948|2954|2948|2952.3|2946.3|4
1653030720000|2022-05-20 07:12:00|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1653030730000|2022-05-20 07:12:10|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|3
1653030820000|2022-05-20 07:13:40|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1653030850000|2022-05-20 07:14:10|2954|2948|2953|2947|2954|2948|2953|2947|2
1653030870000|2022-05-20 07:14:30|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1653030880000|2022-05-20 07:14:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653030960000|2022-05-20 07:16:00|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1653030970000|2022-05-20 07:16:10|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|3
1653030980000|2022-05-20 07:16:20|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|4
1653030990000|2022-05-20 07:16:30|2953|2947|2953|2947|2953|2947|2952.5|2946.5|4
1653031000000|2022-05-20 07:16:40|2952.8|2946.8|2952|2946|2952.8|2946.8|2951.8|2945.8|5
1653031010000|2022-05-20 07:16:50|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|5
1653031030000|2022-05-20 07:17:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1653031040000|2022-05-20 07:17:20|2951|2945|2950.3|2944.3|2951|2945|2949.5|2943.5|4
1653031050000|2022-05-20 07:17:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1653031060000|2022-05-20 07:17:40|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1653031090000|2022-05-20 07:18:10|2949.3|2943.3|2950.5|2944.5|2950.5|2944.5|2949.3|2943.3|2
1653031100000|2022-05-20 07:18:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1653031110000|2022-05-20 07:18:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1653031120000|2022-05-20 07:18:40|2950.5|2944.5|2949|2943|2950.5|2944.5|2949|2943|4
1653031150000|2022-05-20 07:19:10|2948.8|2942.8|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1653031160000|2022-05-20 07:19:20|2949|2943|2950.3|2944.3|2950.3|2944.3|2949|2943|3
1653031170000|2022-05-20 07:19:30|2950.5|2944.5|2949.3|2943.3|2950.5|2944.5|2949|2943|7
1653031180000|2022-05-20 07:19:40|2949|2943|2947.5|2941.5|2949.3|2943.3|2947.5|2941.5|4
1653031190000|2022-05-20 07:19:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1653031200000|2022-05-20 07:20:00|2948.3|2942.3|2949.3|2943.3|2949.3|2943.3|2948.3|2942.3|4
1653031210000|2022-05-20 07:20:10|2949.5|2943.5|2949|2943|2949.8|2943.8|2949|2943|3
1653031220000|2022-05-20 07:20:20|2948.8|2942.8|2950.5|2944.5|2950.5|2944.5|2948.5|2942.5|7
1653031250000|2022-05-20 07:20:50|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|4
1653031260000|2022-05-20 07:21:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653031300000|2022-05-20 07:21:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1653031320000|2022-05-20 07:22:00|2949.8|2943.8|2951|2945|2951|2945|2949.8|2943.8|3
1653031330000|2022-05-20 07:22:10|2950.8|2944.8|2950|2944|2950.8|2944.8|2950|2944|2
1653031340000|2022-05-20 07:22:20|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1653031350000|2022-05-20 07:22:30|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1653031360000|2022-05-20 07:22:40|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|2
1653031370000|2022-05-20 07:22:50|2948.8|2942.8|2946.3|2940.3|2948.8|2942.8|2946.3|2940.3|2
1653031380000|2022-05-20 07:23:00|2946|2940|2944.8|2938.8|2946|2940|2944.5|2938.5|4
1653031390000|2022-05-20 07:23:10|2944.5|2938.5|2939.4|2933.4|2944.5|2938.5|2939.4|2933.4|7
1653031400000|2022-05-20 07:23:20|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1653031420000|2022-05-20 07:23:40|2938.5|2932.5|2940.6|2934.6|2940.6|2934.6|2938.5|2932.5|2
1653031430000|2022-05-20 07:23:50|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1653031440000|2022-05-20 07:24:00|2939.8|2933.8|2938.9|2932.9|2939.8|2933.8|2938.4|2932.4|6
1653031450000|2022-05-20 07:24:10|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|3
1653031460000|2022-05-20 07:24:20|2940.3|2934.3|2942.5|2936.5|2942.5|2936.5|2940.3|2934.3|2
1653031470000|2022-05-20 07:24:30|2942.6|2936.6|2944.4|2938.4|2944.4|2938.4|2942.6|2936.6|6
1653031480000|2022-05-20 07:24:40|2944.8|2938.8|2945.1|2939.1|2945.1|2939.1|2944.8|2938.8|2
1653031490000|2022-05-20 07:24:50|2945.3|2939.3|2945.1|2939.1|2945.3|2939.3|2945.1|2939.1|2
1653031500000|2022-05-20 07:25:00|2945|2939|2943.8|2937.8|2945.5|2939.5|2943.8|2937.8|8
1653031510000|2022-05-20 07:25:10|2943.3|2937.3|2942|2936|2943.3|2937.3|2942|2936|3
1653031520000|2022-05-20 07:25:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1653031530000|2022-05-20 07:25:30|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|2
1653031540000|2022-05-20 07:25:40|2940.9|2934.9|2941.9|2935.9|2941.9|2935.9|2940.3|2934.3|7
1653031550000|2022-05-20 07:25:50|2942|2936|2942.3|2936.3|2942.5|2936.5|2942|2936|7
1653031560000|2022-05-20 07:26:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1653031570000|2022-05-20 07:26:10|2942.6|2936.6|2943.9|2937.9|2944|2938|2942.6|2936.6|5
1653031580000|2022-05-20 07:26:20|2944|2938|2944.4|2938.4|2944.4|2938.4|2944|2938|3
1653031590000|2022-05-20 07:26:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1653031610000|2022-05-20 07:26:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1653031620000|2022-05-20 07:27:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1653031630000|2022-05-20 07:27:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1653031640000|2022-05-20 07:27:20|2943|2937|2943|2937|2943|2937|2942.5|2936.5|5
1653031650000|2022-05-20 07:27:30|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1653031660000|2022-05-20 07:27:40|2944|2938|2943.8|2937.8|2945.5|2939.5|2943.8|2937.8|5
1653031670000|2022-05-20 07:27:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1653031680000|2022-05-20 07:28:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1653031750000|2022-05-20 07:29:10|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|2
1653031770000|2022-05-20 07:29:30|2942.3|2936.3|2941|2935|2942.3|2936.3|2941|2935|3
1653031790000|2022-05-20 07:29:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1653031800000|2022-05-20 07:30:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1653031820000|2022-05-20 07:30:20|2940.3|2934.3|2941|2935|2941.3|2935.3|2940.3|2934.3|5
1653031830000|2022-05-20 07:30:30|2940.8|2934.8|2943|2937|2943|2937|2940.8|2934.8|5
1653031840000|2022-05-20 07:30:40|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|4
1653031850000|2022-05-20 07:30:50|2944.5|2938.5|2944|2938|2944.8|2938.8|2944|2938|4
1653031860000|2022-05-20 07:31:00|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2942.8|2936.8|6
1653031870000|2022-05-20 07:31:10|2943|2937|2943.3|2937.3|2943.5|2937.5|2943|2937|4
1653031960000|2022-05-20 07:32:40|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|2
1653031970000|2022-05-20 07:32:50|2943|2937|2942|2936|2943|2937|2942|2936|4
1653031980000|2022-05-20 07:33:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1653031990000|2022-05-20 07:33:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1653032000000|2022-05-20 07:33:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1653032010000|2022-05-20 07:33:30|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1653032020000|2022-05-20 07:33:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1653032030000|2022-05-20 07:33:50|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|4
1653032040000|2022-05-20 07:34:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1653032130000|2022-05-20 07:35:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1653032150000|2022-05-20 07:35:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1653032160000|2022-05-20 07:36:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1653032220000|2022-05-20 07:37:00|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2940.5|2934.5|10
1653032240000|2022-05-20 07:37:20|2942.3|2936.3|2944|2938|2944.5|2938.5|2942.3|2936.3|5
1653032300000|2022-05-20 07:38:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1653032310000|2022-05-20 07:38:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1653032320000|2022-05-20 07:38:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1653032330000|2022-05-20 07:38:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1653032340000|2022-05-20 07:39:00|2944.3|2938.3|2947.5|2941.5|2947.8|2941.8|2944.3|2938.3|8
1653032350000|2022-05-20 07:39:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1653032360000|2022-05-20 07:39:20|2947.5|2941.5|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|2
1653032370000|2022-05-20 07:39:30|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1653032390000|2022-05-20 07:39:50|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|4
1653032400000|2022-05-20 07:40:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1653032420000|2022-05-20 07:40:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1653032440000|2022-05-20 07:40:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1653032450000|2022-05-20 07:40:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1653032460000|2022-05-20 07:41:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1653032500000|2022-05-20 07:41:40|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1653032570000|2022-05-20 07:42:50|2948.5|2942.5|2950.3|2944.3|2950.3|2944.3|2948.5|2942.5|2
1653032590000|2022-05-20 07:43:10|2950.5|2944.5|2950.8|2944.8|2951|2945|2950.5|2944.5|5
1653032600000|2022-05-20 07:43:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1653032610000|2022-05-20 07:43:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653032620000|2022-05-20 07:43:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1653032630000|2022-05-20 07:43:50|2950.5|2944.5|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|3
1653032640000|2022-05-20 07:44:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1653032650000|2022-05-20 07:44:10|2949.3|2943.3|2950.8|2944.8|2950.8|2944.8|2949.3|2943.3|3
1653032670000|2022-05-20 07:44:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1653032690000|2022-05-20 07:44:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653032700000|2022-05-20 07:45:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653032720000|2022-05-20 07:45:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1653032750000|2022-05-20 07:45:50|2949.8|2943.8|2951|2945|2951|2945|2949.8|2943.8|2
1653032760000|2022-05-20 07:46:00|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|4
1653032770000|2022-05-20 07:46:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1653032780000|2022-05-20 07:46:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1653032790000|2022-05-20 07:46:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1653032800000|2022-05-20 07:46:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1653032840000|2022-05-20 07:47:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1653032850000|2022-05-20 07:47:30|2952.5|2946.5|2951.5|2945.5|2952.5|2946.5|2951|2945|6
1653032860000|2022-05-20 07:47:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1653032890000|2022-05-20 07:48:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1653032900000|2022-05-20 07:48:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1653032920000|2022-05-20 07:48:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1653032940000|2022-05-20 07:49:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1653032950000|2022-05-20 07:49:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653032970000|2022-05-20 07:49:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1653032980000|2022-05-20 07:49:40|2949.8|2943.8|2947.8|2941.8|2949.8|2943.8|2947.8|2941.8|4
1653032990000|2022-05-20 07:49:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1653033000000|2022-05-20 07:50:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1653033010000|2022-05-20 07:50:10|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1653033020000|2022-05-20 07:50:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1653033040000|2022-05-20 07:50:40|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|2
1653033050000|2022-05-20 07:50:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1653033060000|2022-05-20 07:51:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1653033090000|2022-05-20 07:51:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1653033120000|2022-05-20 07:52:00|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|3
1653033190000|2022-05-20 07:53:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1653033210000|2022-05-20 07:53:30|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|2
1653033250000|2022-05-20 07:54:10|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1653033270000|2022-05-20 07:54:30|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1653033300000|2022-05-20 07:55:00|2946.8|2940.8|2945.5|2939.5|2946.8|2940.8|2945.5|2939.5|4
1653033320000|2022-05-20 07:55:20|2943.8|2937.8|2942|2936|2943.8|2937.8|2942|2936|4
1653033360000|2022-05-20 07:56:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1653033400000|2022-05-20 07:56:40|2942.3|2936.3|2941.3|2935.3|2943.3|2937.3|2941.3|2935.3|4
1653033410000|2022-05-20 07:56:50|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1653033420000|2022-05-20 07:57:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1653033430000|2022-05-20 07:57:10|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|3
1653033440000|2022-05-20 07:57:20|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|2
1653033450000|2022-05-20 07:57:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1653033460000|2022-05-20 07:57:40|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.5|2934.5|6
1653033470000|2022-05-20 07:57:50|2940.3|2934.3|2941|2935|2941.5|2935.5|2940.3|2934.3|6
1653033480000|2022-05-20 07:58:00|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1653033490000|2022-05-20 07:58:10|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1653033500000|2022-05-20 07:58:20|2940.5|2934.5|2940|2934|2941.3|2935.3|2940|2934|7
1653033520000|2022-05-20 07:58:40|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1653033540000|2022-05-20 07:59:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1653033550000|2022-05-20 07:59:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1653033560000|2022-05-20 07:59:20|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1653033580000|2022-05-20 07:59:40|2940.8|2934.8|2941|2935|2941.5|2935.5|2940.8|2934.8|4
1653033600000|2022-05-20 08:00:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653033630000|2022-05-20 08:00:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941|2935|6
1653033640000|2022-05-20 08:00:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1653033650000|2022-05-20 08:00:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653033660000|2022-05-20 08:01:00|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1653033670000|2022-05-20 08:01:10|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1653033680000|2022-05-20 08:01:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1653033700000|2022-05-20 08:01:40|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1653033710000|2022-05-20 08:01:50|2939.5|2933.5|2941|2935|2941|2935|2939.5|2933.5|3
1653033720000|2022-05-20 08:02:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1653033730000|2022-05-20 08:02:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653033740000|2022-05-20 08:02:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1653033750000|2022-05-20 08:02:30|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|2
1653033770000|2022-05-20 08:02:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1653033780000|2022-05-20 08:03:00|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|2
1653033790000|2022-05-20 08:03:10|2938.8|2932.8|2938|2932|2938.8|2932.8|2938|2932|3
1653033800000|2022-05-20 08:03:20|2938.3|2932.3|2934.5|2928.5|2938.5|2932.5|2934|2928|10
1653033810000|2022-05-20 08:03:30|2934.8|2928.8|2934|2928|2934.8|2928.8|2933.3|2927.3|3
1653033820000|2022-05-20 08:03:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1653033840000|2022-05-20 08:04:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1653033850000|2022-05-20 08:04:10|2935.3|2929.3|2936.5|2930.5|2937|2931|2935.3|2929.3|4
1653033860000|2022-05-20 08:04:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1653033870000|2022-05-20 08:04:30|2936.5|2930.5|2934.3|2928.3|2936.5|2930.5|2934.3|2928.3|4
1653033880000|2022-05-20 08:04:40|2934|2928|2934|2928|2934|2928|2933.8|2927.8|3
1653033890000|2022-05-20 08:04:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1653033900000|2022-05-20 08:05:00|2933|2927|2934|2928|2934.3|2928.3|2933|2927|4
1653033930000|2022-05-20 08:05:30|2933.5|2927.5|2934.5|2928.5|2934.5|2928.5|2933.3|2927.3|3
1653033940000|2022-05-20 08:05:40|2935|2929|2936|2930|2936|2930|2935|2929|3
1653033950000|2022-05-20 08:05:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1653033980000|2022-05-20 08:06:20|2936|2930|2934|2928|2936|2930|2934|2928|3
1653034000000|2022-05-20 08:06:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1653034010000|2022-05-20 08:06:50|2933.5|2927.5|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|4
1653034030000|2022-05-20 08:07:10|2933|2927|2931.8|2925.8|2933|2927|2931.8|2925.8|4
1653034040000|2022-05-20 08:07:20|2931.3|2925.3|2932.8|2926.8|2932.8|2926.8|2931.3|2925.3|3
1653034050000|2022-05-20 08:07:30|2932.5|2926.5|2933.5|2927.5|2934|2928|2932.5|2926.5|6
1653034060000|2022-05-20 08:07:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933|2927|3
1653034070000|2022-05-20 08:07:50|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|8
1653034080000|2022-05-20 08:08:00|2931.8|2925.8|2930|2924|2931.8|2925.8|2930|2924|5
1653034090000|2022-05-20 08:08:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|3
1653034100000|2022-05-20 08:08:20|2930|2924|2930.8|2924.8|2931.3|2925.3|2930|2924|5
1653034110000|2022-05-20 08:08:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1653034120000|2022-05-20 08:08:40|2932.5|2926.5|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|4
1653034130000|2022-05-20 08:08:50|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2930.3|2924.3|6
1653034140000|2022-05-20 08:09:00|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1653034160000|2022-05-20 08:09:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1653034170000|2022-05-20 08:09:30|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|3
1653034180000|2022-05-20 08:09:40|2928.5|2922.5|2928|2922|2928.8|2922.8|2928|2922|3
1653034190000|2022-05-20 08:09:50|2928.3|2922.3|2927.3|2921.3|2928.3|2922.3|2927.3|2921.3|3
1653034200000|2022-05-20 08:10:00|2926.5|2920.5|2929.3|2923.3|2929.3|2923.3|2926.5|2920.5|4
1653034210000|2022-05-20 08:10:10|2928.8|2922.8|2929.8|2923.8|2930|2924|2928.8|2922.8|3
1653034220000|2022-05-20 08:10:20|2930.3|2924.3|2930.8|2924.8|2931|2925|2930.3|2924.3|5
1653034230000|2022-05-20 08:10:30|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1653034240000|2022-05-20 08:10:40|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|4
1653034270000|2022-05-20 08:11:10|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1653034280000|2022-05-20 08:11:20|2929|2923|2928.8|2922.8|2929|2923|2928|2922|4
1653034290000|2022-05-20 08:11:30|2929|2923|2929|2923|2929|2923|2928.5|2922.5|3
1653034300000|2022-05-20 08:11:40|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1653034310000|2022-05-20 08:11:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653034330000|2022-05-20 08:12:10|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|2
1653034340000|2022-05-20 08:12:20|2928|2922|2927.5|2921.5|2928|2922|2927.3|2921.3|4
1653034350000|2022-05-20 08:12:30|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1653034360000|2022-05-20 08:12:40|2926.5|2920.5|2925|2919|2926.5|2920.5|2925|2919|3
1653034370000|2022-05-20 08:12:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1653034380000|2022-05-20 08:13:00|2924.3|2918.3|2927.3|2921.3|2927.3|2921.3|2924.3|2918.3|4
1653034390000|2022-05-20 08:13:10|2927|2921|2928.3|2922.3|2928.3|2922.3|2927|2921|3
1653034400000|2022-05-20 08:13:20|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1653034410000|2022-05-20 08:13:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1653034420000|2022-05-20 08:13:40|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|2
1653034430000|2022-05-20 08:13:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653034440000|2022-05-20 08:14:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1653034460000|2022-05-20 08:14:20|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1653034470000|2022-05-20 08:14:30|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|3
1653034480000|2022-05-20 08:14:40|2928.5|2922.5|2930|2924|2930|2924|2928|2922|4
1653034490000|2022-05-20 08:14:50|2931|2925|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|5
1653034500000|2022-05-20 08:15:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1653034510000|2022-05-20 08:15:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1653034520000|2022-05-20 08:15:20|2929.8|2923.8|2928.5|2922.5|2929.8|2923.8|2928.5|2922.5|3
1653034530000|2022-05-20 08:15:30|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|4
1653034540000|2022-05-20 08:15:40|2927.8|2921.8|2929.3|2923.3|2929.5|2923.5|2927.8|2921.8|4
1653034550000|2022-05-20 08:15:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1653034570000|2022-05-20 08:16:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1653034600000|2022-05-20 08:16:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1653034620000|2022-05-20 08:17:00|2929.8|2923.8|2931|2925|2931|2925|2929.8|2923.8|2
1653034630000|2022-05-20 08:17:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653034640000|2022-05-20 08:17:20|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1653034650000|2022-05-20 08:17:30|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|3
1653034660000|2022-05-20 08:17:40|2929.3|2923.3|2931|2925|2931|2925|2929.3|2923.3|5
1653034670000|2022-05-20 08:17:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653034680000|2022-05-20 08:18:00|2935.8|2929.8|2936.3|2930.3|2936.8|2930.8|2935.5|2929.5|4
1653034690000|2022-05-20 08:18:10|2936|2930|2935.3|2929.3|2936|2930|2935|2929|5
1653034700000|2022-05-20 08:18:20|2935|2929|2934|2928|2935|2929|2934|2928|3
1653034720000|2022-05-20 08:18:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1653034730000|2022-05-20 08:18:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1653034740000|2022-05-20 08:19:00|2933.3|2927.3|2931.3|2925.3|2933.3|2927.3|2931.3|2925.3|5
1653034750000|2022-05-20 08:19:10|2931|2925|2933|2927|2933.3|2927.3|2931|2925|5
1653034760000|2022-05-20 08:19:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1653034780000|2022-05-20 08:19:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653034790000|2022-05-20 08:19:50|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1653034800000|2022-05-20 08:20:00|2931.3|2925.3|2930.3|2924.3|2931.3|2925.3|2930.3|2924.3|3
1653034810000|2022-05-20 08:20:10|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|3
1653034820000|2022-05-20 08:20:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1653034850000|2022-05-20 08:20:50|2932.3|2926.3|2935.3|2929.3|2935.3|2929.3|2932.3|2926.3|7
1653034860000|2022-05-20 08:21:00|2936|2930|2933.5|2927.5|2936|2930|2933.5|2927.5|5
1653034870000|2022-05-20 08:21:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|3
1653034900000|2022-05-20 08:21:40|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|2
1653034910000|2022-05-20 08:21:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653034920000|2022-05-20 08:22:00|2933.8|2927.8|2934|2928|2934.3|2928.3|2933.8|2927.8|3
1653034930000|2022-05-20 08:22:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1653034940000|2022-05-20 08:22:20|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|3
1653034950000|2022-05-20 08:22:30|2933|2927|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1653034960000|2022-05-20 08:22:40|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931|2925|5
1653034970000|2022-05-20 08:22:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653034990000|2022-05-20 08:23:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1653035000000|2022-05-20 08:23:20|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1653035010000|2022-05-20 08:23:30|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1653035030000|2022-05-20 08:23:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1653035040000|2022-05-20 08:24:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653035050000|2022-05-20 08:24:10|2931|2925|2932.3|2926.3|2932.3|2926.3|2931|2925|4
1653035060000|2022-05-20 08:24:20|2932.5|2926.5|2933|2927|2933.3|2927.3|2932.5|2926.5|3
1653035070000|2022-05-20 08:24:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1653035090000|2022-05-20 08:24:50|2933.5|2927.5|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|2
1653035100000|2022-05-20 08:25:00|2935|2929|2936.5|2930.5|2936.5|2930.5|2935|2929|4
1653035160000|2022-05-20 08:26:00|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2935.8|2929.8|2
1653035170000|2022-05-20 08:26:10|2935.5|2929.5|2934|2928|2935.5|2929.5|2934|2928|5
1653035180000|2022-05-20 08:26:20|2934.3|2928.3|2935.8|2929.8|2935.8|2929.8|2934.3|2928.3|3
1653035190000|2022-05-20 08:26:30|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1653035230000|2022-05-20 08:27:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1653035260000|2022-05-20 08:27:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1653035270000|2022-05-20 08:27:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1653035280000|2022-05-20 08:28:00|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1653035320000|2022-05-20 08:28:40|2935.3|2929.3|2938.5|2932.5|2938.5|2932.5|2935.3|2929.3|3
1653035330000|2022-05-20 08:28:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938|2932|3
1653035340000|2022-05-20 08:29:00|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.5|2931.5|6
1653035350000|2022-05-20 08:29:10|2937.5|2931.5|2936|2930|2937.5|2931.5|2935.8|2929.8|8
1653035360000|2022-05-20 08:29:20|2935.8|2929.8|2936|2930|2936.8|2930.8|2935.5|2929.5|9
1653035370000|2022-05-20 08:29:30|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935|2929|8
1653035380000|2022-05-20 08:29:40|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|4
1653035390000|2022-05-20 08:29:50|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|4
1653035400000|2022-05-20 08:30:00|2937.8|2931.8|2936.8|2930.8|2937.8|2931.8|2936.8|2930.8|4
1653035410000|2022-05-20 08:30:10|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1653035430000|2022-05-20 08:30:30|2936.5|2930.5|2938.5|2932.5|2938.5|2932.5|2936.5|2930.5|4
1653035440000|2022-05-20 08:30:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1653035450000|2022-05-20 08:30:50|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2937.8|2931.8|6
1653035460000|2022-05-20 08:31:00|2938.5|2932.5|2938.8|2932.8|2939|2933|2938.5|2932.5|6
1653035480000|2022-05-20 08:31:20|2938.5|2932.5|2940|2934|2940.3|2934.3|2938.5|2932.5|4
1653035490000|2022-05-20 08:31:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2939.8|2933.8|3
1653035500000|2022-05-20 08:31:40|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|3
1653035510000|2022-05-20 08:31:50|2941.8|2935.8|2941.8|2935.8|2943.1|2937.1|2940.8|2934.8|11
1653035520000|2022-05-20 08:32:00|2941.6|2935.6|2941.1|2935.1|2941.6|2935.6|2941.1|2935.1|3
1653035530000|2022-05-20 08:32:10|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1653035540000|2022-05-20 08:32:20|2940.3|2934.3|2941.5|2935.5|2941.5|2935.5|2940.3|2934.3|5
1653035550000|2022-05-20 08:32:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941|2935|3
1653035570000|2022-05-20 08:32:50|2941.5|2935.5|2942.5|2936.5|2942.5|2936.5|2941.5|2935.5|4
1653035580000|2022-05-20 08:33:00|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2941.3|2935.3|5
1653035590000|2022-05-20 08:33:10|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1653035600000|2022-05-20 08:33:20|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1653035620000|2022-05-20 08:33:40|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.8|2932.8|3
1653035630000|2022-05-20 08:33:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1653035640000|2022-05-20 08:34:00|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|2
1653035650000|2022-05-20 08:34:10|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1653035670000|2022-05-20 08:34:30|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|5
1653035680000|2022-05-20 08:34:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1653035700000|2022-05-20 08:35:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1653035720000|2022-05-20 08:35:20|2938.5|2932.5|2937|2931|2938.5|2932.5|2937|2931|2
1653035730000|2022-05-20 08:35:30|2936.3|2930.3|2937.8|2931.8|2937.8|2931.8|2936.3|2930.3|3
1653035750000|2022-05-20 08:35:50|2938|2932|2939|2933|2939|2933|2938|2932|2
1653035770000|2022-05-20 08:36:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1653035780000|2022-05-20 08:36:20|2938.5|2932.5|2939.3|2933.3|2939.3|2933.3|2937.5|2931.5|8
1653035790000|2022-05-20 08:36:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1653035810000|2022-05-20 08:36:50|2939.3|2933.3|2937.5|2931.5|2939.3|2933.3|2937.5|2931.5|4
1653035820000|2022-05-20 08:37:00|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|5
1653035830000|2022-05-20 08:37:10|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|4
1653035840000|2022-05-20 08:37:20|2936|2930|2938.3|2932.3|2938.3|2932.3|2936|2930|6
1653035910000|2022-05-20 08:38:30|2937.8|2931.8|2936.5|2930.5|2937.8|2931.8|2936.5|2930.5|4
1653035920000|2022-05-20 08:38:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1653035930000|2022-05-20 08:38:50|2936|2930|2938.3|2932.3|2938.3|2932.3|2936|2930|5
1653035940000|2022-05-20 08:39:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1653035950000|2022-05-20 08:39:10|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1653035970000|2022-05-20 08:39:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1653036000000|2022-05-20 08:40:00|2937|2931|2938.5|2932.5|2938.5|2932.5|2937|2931|3
1653036020000|2022-05-20 08:40:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1653036030000|2022-05-20 08:40:30|2938.5|2932.5|2943|2937|2945.5|2939.5|2938.5|2932.5|8
1653036040000|2022-05-20 08:40:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|4
1653036050000|2022-05-20 08:40:50|2943|2937|2945.3|2939.3|2945.3|2939.3|2943|2937|6
1653036060000|2022-05-20 08:41:00|2945|2939|2945|2939|2945.3|2939.3|2944.3|2938.3|9
1653036070000|2022-05-20 08:41:10|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.5|2939.5|8
1653036080000|2022-05-20 08:41:20|2946|2940|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|4
1653036090000|2022-05-20 08:41:30|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1653036100000|2022-05-20 08:41:40|2946.4|2940.4|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|2
1653036110000|2022-05-20 08:41:50|2948.1|2942.1|2948.1|2942.1|2948.9|2942.9|2948.1|2942.1|6
1653036120000|2022-05-20 08:42:00|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1653036130000|2022-05-20 08:42:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653036140000|2022-05-20 08:42:20|2947.4|2941.4|2945.9|2939.9|2947.4|2941.4|2945.9|2939.9|4
1653036150000|2022-05-20 08:42:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1653036160000|2022-05-20 08:42:40|2946.8|2940.8|2946.6|2940.6|2947.4|2941.4|2946.6|2940.6|6
1653036170000|2022-05-20 08:42:50|2946.8|2940.8|2949.8|2943.8|2949.8|2943.8|2946.5|2940.5|4
1653036180000|2022-05-20 08:43:00|2950.1|2944.1|2948.6|2942.6|2950.3|2944.3|2948.6|2942.6|4
1653036200000|2022-05-20 08:43:20|2948.5|2942.5|2947.3|2941.3|2948.5|2942.5|2947.3|2941.3|3
1653036210000|2022-05-20 08:43:30|2947|2941|2946.9|2940.9|2947|2941|2946.8|2940.8|3
1653036230000|2022-05-20 08:43:50|2947|2941|2947|2941|2947|2941|2946.5|2940.5|3
1653036240000|2022-05-20 08:44:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1653036250000|2022-05-20 08:44:10|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2944.8|2938.8|6
1653036260000|2022-05-20 08:44:20|2945|2939|2945|2939|2945|2939|2943.5|2937.5|4
1653036280000|2022-05-20 08:44:40|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|2
1653036290000|2022-05-20 08:44:50|2945.5|2939.5|2944.5|2938.5|2945.5|2939.5|2944.5|2938.5|3
1653036310000|2022-05-20 08:45:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1653036320000|2022-05-20 08:45:20|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1653036330000|2022-05-20 08:45:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1653036350000|2022-05-20 08:45:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1653036360000|2022-05-20 08:46:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1653036380000|2022-05-20 08:46:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1653036390000|2022-05-20 08:46:30|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|2
1653036420000|2022-05-20 08:47:00|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1653036430000|2022-05-20 08:47:10|2944.8|2938.8|2945.8|2939.8|2946|2940|2944.8|2938.8|4
1653036440000|2022-05-20 08:47:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|4
1653036450000|2022-05-20 08:47:30|2946.8|2940.8|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|3
1653036460000|2022-05-20 08:47:40|2947.5|2941.5|2945.3|2939.3|2947.5|2941.5|2945.3|2939.3|6
1653036470000|2022-05-20 08:47:50|2945|2939|2946.3|2940.3|2946.3|2940.3|2944.8|2938.8|4
1653036480000|2022-05-20 08:48:00|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|5
1653036490000|2022-05-20 08:48:10|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1653036500000|2022-05-20 08:48:20|2947.3|2941.3|2947|2941|2948.3|2942.3|2947|2941|5
1653036510000|2022-05-20 08:48:30|2947.3|2941.3|2945.8|2939.8|2947.3|2941.3|2945.8|2939.8|4
1653036520000|2022-05-20 08:48:40|2945|2939|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|4
1653036530000|2022-05-20 08:48:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1653036540000|2022-05-20 08:49:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1653036550000|2022-05-20 08:49:10|2945.8|2939.8|2947.3|2941.3|2947.3|2941.3|2945.8|2939.8|6
1653036560000|2022-05-20 08:49:20|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1653036590000|2022-05-20 08:49:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1653036610000|2022-05-20 08:50:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1653036630000|2022-05-20 08:50:30|2948.5|2942.5|2951.8|2945.8|2951.8|2945.8|2948.5|2942.5|4
1653036640000|2022-05-20 08:50:40|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|5
1653036660000|2022-05-20 08:51:00|2951.3|2945.3|2947.5|2941.5|2951.3|2945.3|2947.5|2941.5|7
1653036670000|2022-05-20 08:51:10|2947.3|2941.3|2949.8|2943.8|2950|2944|2946.5|2940.5|8
1653036690000|2022-05-20 08:51:30|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1653036700000|2022-05-20 08:51:40|2950.8|2944.8|2950|2944|2950.8|2944.8|2950|2944|3
1653036710000|2022-05-20 08:51:50|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2948.8|2942.8|6
1653036760000|2022-05-20 08:52:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1653036810000|2022-05-20 08:53:30|2948.8|2942.8|2950.3|2944.3|2950.3|2944.3|2948.8|2942.8|3
1653036840000|2022-05-20 08:54:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1653036850000|2022-05-20 08:54:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653036860000|2022-05-20 08:54:20|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|3
1653036890000|2022-05-20 08:54:50|2951.5|2945.5|2955.3|2949.3|2955.3|2949.3|2951.5|2945.5|6
1653036900000|2022-05-20 08:55:00|2954.8|2948.8|2955.5|2949.5|2955.8|2949.8|2954.8|2948.8|4
1653036910000|2022-05-20 08:55:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1653036920000|2022-05-20 08:55:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653036930000|2022-05-20 08:55:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1653036950000|2022-05-20 08:55:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653036960000|2022-05-20 08:56:00|2955.3|2949.3|2956.5|2950.5|2956.5|2950.5|2955.3|2949.3|4
1653037000000|2022-05-20 08:56:40|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1653037010000|2022-05-20 08:56:50|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1653037020000|2022-05-20 08:57:00|2957.5|2951.5|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|4
1653037030000|2022-05-20 08:57:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1653037100000|2022-05-20 08:58:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1653037120000|2022-05-20 08:58:40|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1653037130000|2022-05-20 08:58:50|2956.5|2950.5|2953.5|2947.5|2956.5|2950.5|2953|2947|8
1653037140000|2022-05-20 08:59:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1653037150000|2022-05-20 08:59:10|2953.3|2947.3|2955|2949|2955|2949|2953.3|2947.3|10
1653037200000|2022-05-20 09:00:00|2955.3|2949.3|2956.8|2950.8|2956.8|2950.8|2955.3|2949.3|2
1653037210000|2022-05-20 09:00:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653037220000|2022-05-20 09:00:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1653037340000|2022-05-20 09:02:20|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1653037370000|2022-05-20 09:02:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653037390000|2022-05-20 09:03:10|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1653037400000|2022-05-20 09:03:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1653037410000|2022-05-20 09:03:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653037450000|2022-05-20 09:04:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|4
1653037460000|2022-05-20 09:04:20|2959.3|2953.3|2961|2955|2961|2955|2959.3|2953.3|9
1653037470000|2022-05-20 09:04:30|2961.3|2955.3|2963.5|2957.5|2965.3|2959.3|2961.3|2955.3|9
1653037490000|2022-05-20 09:04:50|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1653037500000|2022-05-20 09:05:00|2964.3|2958.3|2964|2958|2965|2959|2964|2958|7
1653037510000|2022-05-20 09:05:10|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1653037520000|2022-05-20 09:05:20|2965|2959|2969.8|2963.8|2974.5|2968.5|2965|2959|12
1653037530000|2022-05-20 09:05:30|2967|2961|2968.5|2962.5|2969.3|2963.3|2967|2961|6
1653037540000|2022-05-20 09:05:40|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|4
1653037550000|2022-05-20 09:05:50|2967.5|2961.5|2964.3|2958.3|2967.5|2961.5|2964.3|2958.3|6
1653037560000|2022-05-20 09:06:00|2965|2959|2966.8|2960.8|2966.8|2960.8|2965|2959|5
1653037570000|2022-05-20 09:06:10|2966.4|2960.4|2965.6|2959.6|2966.4|2960.4|2965.6|2959.6|2
1653037580000|2022-05-20 09:06:20|2964.4|2958.4|2966.1|2960.1|2966.1|2960.1|2962.9|2956.9|6
1653037590000|2022-05-20 09:06:30|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1653037600000|2022-05-20 09:06:40|2966.1|2960.1|2966.6|2960.6|2966.6|2960.6|2966.1|2960.1|3
1653037610000|2022-05-20 09:06:50|2966.4|2960.4|2965.1|2959.1|2966.4|2960.4|2965.1|2959.1|6
1653037620000|2022-05-20 09:07:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1653037630000|2022-05-20 09:07:10|2964.5|2958.5|2964.4|2958.4|2964.5|2958.5|2964.4|2958.4|2
1653037640000|2022-05-20 09:07:20|2964.3|2958.3|2962.6|2956.6|2964.3|2958.3|2962.6|2956.6|7
1653037660000|2022-05-20 09:07:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653037690000|2022-05-20 09:08:10|2963|2957|2964.3|2958.3|2964.3|2958.3|2963|2957|3
1653037700000|2022-05-20 09:08:20|2964.5|2958.5|2967|2961|2967|2961|2964.5|2958.5|5
1653037710000|2022-05-20 09:08:30|2967.3|2961.3|2968.3|2962.3|2968.5|2962.5|2967.3|2961.3|8
1653037720000|2022-05-20 09:08:40|2968.5|2962.5|2970.5|2964.5|2970.8|2964.8|2968.5|2962.5|5
1653037730000|2022-05-20 09:08:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1653037740000|2022-05-20 09:09:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|4
1653037760000|2022-05-20 09:09:20|2967|2961|2964.3|2958.3|2967|2961|2964.3|2958.3|5
1653037780000|2022-05-20 09:09:40|2964.5|2958.5|2964.8|2958.8|2965|2959|2964.5|2958.5|4
1653037790000|2022-05-20 09:09:50|2965|2959|2964|2958|2965|2959|2964|2958|3
1653037800000|2022-05-20 09:10:00|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|3
1653037810000|2022-05-20 09:10:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1653037840000|2022-05-20 09:10:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1653037860000|2022-05-20 09:11:00|2963.3|2957.3|2961.3|2955.3|2963.3|2957.3|2961|2955|9
1653037890000|2022-05-20 09:11:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1653037960000|2022-05-20 09:12:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1653037970000|2022-05-20 09:12:50|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960|2954|3
1653037990000|2022-05-20 09:13:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1653038010000|2022-05-20 09:13:30|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.5|2952.5|6
1653038020000|2022-05-20 09:13:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1653038040000|2022-05-20 09:14:00|2960|2954|2961.5|2955.5|2961.5|2955.5|2960|2954|3
1653038060000|2022-05-20 09:14:20|2962|2956|2963|2957|2963.3|2957.3|2962|2956|6
1653038090000|2022-05-20 09:14:50|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1653038100000|2022-05-20 09:15:00|2962|2956|2964|2958|2964|2958|2962|2956|5
1653038110000|2022-05-20 09:15:10|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2962.8|2956.8|4
1653038130000|2022-05-20 09:15:30|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1653038140000|2022-05-20 09:15:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653038150000|2022-05-20 09:15:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1653038190000|2022-05-20 09:16:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1653038210000|2022-05-20 09:16:50|2961.8|2955.8|2960|2954|2961.8|2955.8|2960|2954|2
1653038220000|2022-05-20 09:17:00|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959|2953|6
1653038230000|2022-05-20 09:17:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1653038240000|2022-05-20 09:17:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1653038260000|2022-05-20 09:17:40|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|4
1653038280000|2022-05-20 09:18:00|2961.8|2955.8|2964.5|2958.5|2964.5|2958.5|2961.8|2955.8|2
1653038320000|2022-05-20 09:18:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1653038330000|2022-05-20 09:18:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1653038340000|2022-05-20 09:19:00|2964.3|2958.3|2966.5|2960.5|2966.5|2960.5|2964.3|2958.3|5
1653038350000|2022-05-20 09:19:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1653038360000|2022-05-20 09:19:20|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1653038380000|2022-05-20 09:19:40|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1653038390000|2022-05-20 09:19:50|2967.8|2961.8|2969.3|2963.3|2969.3|2963.3|2967.8|2961.8|2
1653038400000|2022-05-20 09:20:00|2968|2962|2967.8|2961.8|2968|2962|2967.5|2961.5|3
1653038410000|2022-05-20 09:20:10|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1653038420000|2022-05-20 09:20:20|2967.6|2961.6|2964.5|2958.5|2967.6|2961.6|2964.5|2958.5|6
1653038440000|2022-05-20 09:20:40|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|2
1653038460000|2022-05-20 09:21:00|2964.3|2958.3|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|4
1653038470000|2022-05-20 09:21:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1653038520000|2022-05-20 09:22:00|2963.3|2957.3|2964.5|2958.5|2964.8|2958.8|2963.3|2957.3|5
1653038530000|2022-05-20 09:22:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1653038550000|2022-05-20 09:22:30|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.5|2958.5|3
1653038580000|2022-05-20 09:23:00|2965.8|2959.8|2966|2960|2968|2962|2965.8|2959.8|6
1653038590000|2022-05-20 09:23:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1653038600000|2022-05-20 09:23:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|3
1653038630000|2022-05-20 09:23:50|2966.8|2960.8|2968|2962|2968|2962|2966.8|2960.8|2
1653038640000|2022-05-20 09:24:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1653038650000|2022-05-20 09:24:10|2967.3|2961.3|2973.3|2967.3|2975|2968.5|2967.3|2961.3|9
1653038660000|2022-05-20 09:24:20|2974.5|2968.5|2972.8|2966.8|2974.5|2968.5|2972.8|2966.8|4
1653038670000|2022-05-20 09:24:30|2969.8|2963.8|2971.5|2965.5|2971.5|2965.5|2968.3|2962.3|16
1653038680000|2022-05-20 09:24:40|2972|2966|2971.3|2965.3|2972|2966|2969.8|2963.8|7
1653038690000|2022-05-20 09:24:50|2971.5|2965.5|2970.8|2964.8|2972|2966|2970.3|2964.3|6
1653038710000|2022-05-20 09:25:10|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1653038730000|2022-05-20 09:25:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1653038750000|2022-05-20 09:25:50|2971.1|2965.1|2969.1|2963.1|2971.1|2965.1|2968.9|2962.9|5
1653038760000|2022-05-20 09:26:00|2968.9|2962.9|2967.1|2961.1|2968.9|2962.9|2967.1|2961.1|3
1653038770000|2022-05-20 09:26:10|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1653038780000|2022-05-20 09:26:20|2966.1|2960.1|2965.4|2959.4|2966.1|2960.1|2964.9|2958.9|3
1653038790000|2022-05-20 09:26:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1653038800000|2022-05-20 09:26:40|2965.3|2959.3|2964.6|2958.6|2965.3|2959.3|2964.6|2958.6|2
1653038810000|2022-05-20 09:26:50|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|3
1653038840000|2022-05-20 09:27:20|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1653038850000|2022-05-20 09:27:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1653038860000|2022-05-20 09:27:40|2965.3|2959.3|2968.3|2962.3|2968.3|2962.3|2965.3|2959.3|6
1653038870000|2022-05-20 09:27:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1653038880000|2022-05-20 09:28:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|4
1653038900000|2022-05-20 09:28:20|2967.5|2961.5|2967|2961|2967.5|2961.5|2966.8|2960.8|3
1653038910000|2022-05-20 09:28:30|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1653038920000|2022-05-20 09:28:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1653038940000|2022-05-20 09:29:00|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1653039040000|2022-05-20 09:30:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1653039100000|2022-05-20 09:31:40|2966.5|2960.5|2964.8|2958.8|2966.5|2960.5|2964.8|2958.8|5
1653039110000|2022-05-20 09:31:50|2965|2959|2966.8|2960.8|2967.8|2961.8|2965|2959|8
1653039120000|2022-05-20 09:32:00|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|2
1653039130000|2022-05-20 09:32:10|2966|2960|2964.3|2958.3|2966|2960|2964.3|2958.3|8
1653039140000|2022-05-20 09:32:20|2964|2958|2962.3|2956.3|2964|2958|2961.5|2955.5|6
1653039150000|2022-05-20 09:32:30|2962.5|2956.5|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|4
1653039160000|2022-05-20 09:32:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653039180000|2022-05-20 09:33:00|2962.3|2956.3|2960.8|2954.8|2962.3|2956.3|2960.8|2954.8|2
1653039200000|2022-05-20 09:33:20|2961|2955|2961|2955|2961.8|2955.8|2961|2955|4
1653039220000|2022-05-20 09:33:40|2960|2954|2957.5|2951.5|2960|2954|2957.5|2951.5|4
1653039230000|2022-05-20 09:33:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653039240000|2022-05-20 09:34:00|2957|2951|2954|2948|2957.5|2951.5|2954|2948|5
1653039250000|2022-05-20 09:34:10|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1653039280000|2022-05-20 09:34:40|2955|2949|2956.8|2950.8|2956.8|2950.8|2955|2949|4
1653039290000|2022-05-20 09:34:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1653039300000|2022-05-20 09:35:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956|2950|5
1653039310000|2022-05-20 09:35:10|2956.8|2950.8|2957|2951|2957.3|2951.3|2956.5|2950.5|6
1653039320000|2022-05-20 09:35:20|2957.3|2951.3|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|6
1653039330000|2022-05-20 09:35:30|2957.3|2951.3|2956|2950|2957.3|2951.3|2956|2950|3
1653039360000|2022-05-20 09:36:00|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1653039370000|2022-05-20 09:36:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653039380000|2022-05-20 09:36:20|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1653039400000|2022-05-20 09:36:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653039410000|2022-05-20 09:36:50|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|2
1653039450000|2022-05-20 09:37:30|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|3
1653039460000|2022-05-20 09:37:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653039470000|2022-05-20 09:37:50|2956|2950|2953|2947|2956|2950|2952.8|2946.8|4
1653039480000|2022-05-20 09:38:00|2952.8|2946.8|2953.9|2947.9|2953.9|2947.9|2952|2946|4
1653039490000|2022-05-20 09:38:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1653039500000|2022-05-20 09:38:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653039540000|2022-05-20 09:39:00|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1653039570000|2022-05-20 09:39:30|2954|2948|2955.3|2949.3|2955.3|2949.3|2954|2948|3
1653039580000|2022-05-20 09:39:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1653039590000|2022-05-20 09:39:50|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|2
1653039600000|2022-05-20 09:40:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653039610000|2022-05-20 09:40:10|2954|2948|2955.3|2949.3|2955.3|2949.3|2954|2948|4
1653039620000|2022-05-20 09:40:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653039630000|2022-05-20 09:40:30|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|2
1653039660000|2022-05-20 09:41:00|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|2
1653039670000|2022-05-20 09:41:10|2953.3|2947.3|2950|2944|2953.3|2947.3|2950|2944|7
1653039680000|2022-05-20 09:41:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653039700000|2022-05-20 09:41:40|2950.8|2944.8|2952.3|2946.3|2952.3|2946.3|2950.8|2944.8|3
1653039720000|2022-05-20 09:42:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1653039730000|2022-05-20 09:42:10|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|2
1653039750000|2022-05-20 09:42:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1653039760000|2022-05-20 09:42:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1653039810000|2022-05-20 09:43:30|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1653039820000|2022-05-20 09:43:40|2953.3|2947.3|2954|2948|2954.5|2948.5|2953.3|2947.3|4
1653039840000|2022-05-20 09:44:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1653039870000|2022-05-20 09:44:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1653039880000|2022-05-20 09:44:40|2953.8|2947.8|2951|2945|2953.8|2947.8|2951|2945|5
1653039890000|2022-05-20 09:44:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653039900000|2022-05-20 09:45:00|2950.5|2944.5|2950|2944|2950.8|2944.8|2950|2944|3
1653039920000|2022-05-20 09:45:20|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|2
1653039930000|2022-05-20 09:45:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1653039940000|2022-05-20 09:45:40|2950|2944|2946.8|2940.8|2950|2944|2946.8|2940.8|3
1653039950000|2022-05-20 09:45:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1653039960000|2022-05-20 09:46:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1653039970000|2022-05-20 09:46:10|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|3
1653039980000|2022-05-20 09:46:20|2947.3|2941.3|2944.5|2938.5|2947.3|2941.3|2944.3|2938.3|5
1653039990000|2022-05-20 09:46:30|2944.3|2938.3|2945|2939|2945.3|2939.3|2944.3|2938.3|5
1653040000000|2022-05-20 09:46:40|2945.3|2939.3|2945|2939|2946.3|2940.3|2945|2939|7
1653040050000|2022-05-20 09:47:30|2945.5|2939.5|2947.8|2941.8|2947.8|2941.8|2945.5|2939.5|5
1653040070000|2022-05-20 09:47:50|2948|2942|2949|2943|2949.5|2943.5|2948|2942|5
1653040080000|2022-05-20 09:48:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1653040090000|2022-05-20 09:48:10|2949.3|2943.3|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1653040140000|2022-05-20 09:49:00|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|3
1653040170000|2022-05-20 09:49:30|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|2
1653040190000|2022-05-20 09:49:50|2948.8|2942.8|2952.3|2946.3|2952.3|2946.3|2948.8|2942.8|8
1653040200000|2022-05-20 09:50:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1653040210000|2022-05-20 09:50:10|2953.3|2947.3|2951.5|2945.5|2953.3|2947.3|2951.5|2945.5|5
1653040260000|2022-05-20 09:51:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653040270000|2022-05-20 09:51:10|2951.3|2945.3|2948.5|2942.5|2951.3|2945.3|2948.5|2942.5|8
1653040280000|2022-05-20 09:51:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653040300000|2022-05-20 09:51:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1653040310000|2022-05-20 09:51:50|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|3
1653040330000|2022-05-20 09:52:10|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1653040340000|2022-05-20 09:52:20|2952|2946|2953.5|2947.5|2953.5|2947.5|2952|2946|4
1653040350000|2022-05-20 09:52:30|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|2
1653040360000|2022-05-20 09:52:40|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1653040370000|2022-05-20 09:52:50|2952.8|2946.8|2956.3|2950.3|2956.3|2950.3|2952.8|2946.8|3
1653040390000|2022-05-20 09:53:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653040400000|2022-05-20 09:53:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1653040440000|2022-05-20 09:54:00|2956.8|2950.8|2955.3|2949.3|2957|2951|2954.8|2948.8|5
1653040450000|2022-05-20 09:54:10|2955.5|2949.5|2953.8|2947.8|2955.5|2949.5|2953.8|2947.8|5
1653040490000|2022-05-20 09:54:50|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1653040500000|2022-05-20 09:55:00|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1653040510000|2022-05-20 09:55:10|2954|2948|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|3
1653040540000|2022-05-20 09:55:40|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|4
1653040550000|2022-05-20 09:55:50|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1653040600000|2022-05-20 09:56:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653040610000|2022-05-20 09:56:50|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|5
1653040620000|2022-05-20 09:57:00|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1653040640000|2022-05-20 09:57:20|2955.8|2949.8|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|2
1653040650000|2022-05-20 09:57:30|2955|2949|2955.3|2949.3|2955.8|2949.8|2954.8|2948.8|10
1653040660000|2022-05-20 09:57:40|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|4
1653040680000|2022-05-20 09:58:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1653040690000|2022-05-20 09:58:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653040700000|2022-05-20 09:58:20|2955|2949|2955|2949|2955.3|2949.3|2955|2949|5
1653040710000|2022-05-20 09:58:30|2954.8|2948.8|2953.3|2947.3|2954.8|2948.8|2953.3|2947.3|4
1653040740000|2022-05-20 09:59:00|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1653040750000|2022-05-20 09:59:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653040800000|2022-05-20 10:00:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1653040820000|2022-05-20 10:00:20|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1653040840000|2022-05-20 10:00:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1653040880000|2022-05-20 10:01:20|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1653040920000|2022-05-20 10:02:00|2954|2948|2955|2949|2955|2949|2954|2948|4
1653041030000|2022-05-20 10:03:50|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1653041040000|2022-05-20 10:04:00|2954.8|2948.8|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|3
1653041090000|2022-05-20 10:04:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653041100000|2022-05-20 10:05:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653041120000|2022-05-20 10:05:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1653041140000|2022-05-20 10:05:40|2953|2947|2953.3|2947.3|2954.3|2948.3|2953|2947|3
1653041160000|2022-05-20 10:06:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653041170000|2022-05-20 10:06:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1653041180000|2022-05-20 10:06:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653041200000|2022-05-20 10:06:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653041210000|2022-05-20 10:06:50|2954|2948|2954.8|2948.8|2954.8|2948.8|2954|2948|4
1653041220000|2022-05-20 10:07:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1653041250000|2022-05-20 10:07:30|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|4
1653041270000|2022-05-20 10:07:50|2956|2950|2956.3|2950.3|2956.5|2950.5|2956|2950|3
1653041280000|2022-05-20 10:08:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653041290000|2022-05-20 10:08:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653041300000|2022-05-20 10:08:20|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1653041310000|2022-05-20 10:08:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653041340000|2022-05-20 10:09:00|2957.5|2951.5|2959.5|2953.5|2959.5|2953.5|2957.5|2951.5|4
1653041360000|2022-05-20 10:09:20|2959.8|2953.8|2961|2955|2961|2955|2959.8|2953.8|6
1653041380000|2022-05-20 10:09:40|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1653041400000|2022-05-20 10:10:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1653041420000|2022-05-20 10:10:20|2959.5|2953.5|2961|2955|2961|2955|2959.3|2953.3|4
1653041430000|2022-05-20 10:10:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1653041440000|2022-05-20 10:10:40|2961.3|2955.3|2960.8|2954.8|2961.5|2955.5|2960.8|2954.8|5
1653041450000|2022-05-20 10:10:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|5
1653041480000|2022-05-20 10:11:20|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|3
1653041490000|2022-05-20 10:11:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1653041520000|2022-05-20 10:12:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1653041540000|2022-05-20 10:12:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653041550000|2022-05-20 10:12:30|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1653041560000|2022-05-20 10:12:40|2961.8|2955.8|2963.3|2957.3|2963.3|2957.3|2961.8|2955.8|6
1653041570000|2022-05-20 10:12:50|2963.5|2957.5|2965.3|2959.3|2965.3|2959.3|2963.5|2957.5|5
1653041580000|2022-05-20 10:13:00|2965.5|2959.5|2966|2960|2966|2960|2964.8|2958.8|8
1653041590000|2022-05-20 10:13:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1653041600000|2022-05-20 10:13:20|2966|2960|2967|2961|2967|2961|2966|2960|3
1653041610000|2022-05-20 10:13:30|2966.8|2960.8|2965|2959|2966.8|2960.8|2965|2959|4
1653041620000|2022-05-20 10:13:40|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1653041630000|2022-05-20 10:13:50|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|5
1653041640000|2022-05-20 10:14:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1653041650000|2022-05-20 10:14:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1653041660000|2022-05-20 10:14:20|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1653041670000|2022-05-20 10:14:30|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|6
1653041680000|2022-05-20 10:14:40|2965|2959|2966|2960|2966|2960|2965|2959|4
1653041700000|2022-05-20 10:15:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|4
1653041730000|2022-05-20 10:15:30|2966.3|2960.3|2964.3|2958.3|2966.3|2960.3|2964.3|2958.3|5
1653041760000|2022-05-20 10:16:00|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|5
1653041770000|2022-05-20 10:16:10|2964.8|2958.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|8
1653041790000|2022-05-20 10:16:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1653041800000|2022-05-20 10:16:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1653041810000|2022-05-20 10:16:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1653041820000|2022-05-20 10:17:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1653041850000|2022-05-20 10:17:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1653041860000|2022-05-20 10:17:40|2966|2960|2967|2961|2967|2961|2966|2960|3
1653041870000|2022-05-20 10:17:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1653041900000|2022-05-20 10:18:20|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|2
1653042020000|2022-05-20 10:20:20|2967.3|2961.3|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|4
1653042040000|2022-05-20 10:20:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1653042070000|2022-05-20 10:21:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1653042100000|2022-05-20 10:21:40|2965.8|2959.8|2965|2959|2965.8|2959.8|2964.8|2958.8|3
1653042140000|2022-05-20 10:22:20|2964.8|2958.8|2963.3|2957.3|2964.8|2958.8|2963.3|2957.3|2
1653042150000|2022-05-20 10:22:30|2963|2957|2964.8|2958.8|2965.3|2959.3|2962.8|2956.8|8
1653042170000|2022-05-20 10:22:50|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|2
1653042180000|2022-05-20 10:23:00|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|3
1653042200000|2022-05-20 10:23:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1653042210000|2022-05-20 10:23:30|2966.8|2960.8|2965.5|2959.5|2966.8|2960.8|2965.5|2959.5|4
1653042220000|2022-05-20 10:23:40|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1653042240000|2022-05-20 10:24:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1653042300000|2022-05-20 10:25:00|2965|2959|2965|2959|2965.3|2959.3|2963.3|2957.3|5
1653042340000|2022-05-20 10:25:40|2965.3|2959.3|2961.5|2955.5|2965.3|2959.3|2961.3|2955.3|4
1653042360000|2022-05-20 10:26:00|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|5
1653042370000|2022-05-20 10:26:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1653042390000|2022-05-20 10:26:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1653042430000|2022-05-20 10:27:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1653042440000|2022-05-20 10:27:20|2962.8|2956.8|2962|2956|2962.8|2956.8|2961.8|2955.8|3
1653042450000|2022-05-20 10:27:30|2961.1|2955.1|2959.5|2953.5|2961.1|2955.1|2959.4|2953.4|3
1653042460000|2022-05-20 10:27:40|2959.6|2953.6|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1653042490000|2022-05-20 10:28:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653042510000|2022-05-20 10:28:30|2960|2954|2959.8|2953.8|2960|2954|2959.5|2953.5|3
1653042520000|2022-05-20 10:28:40|2960|2954|2960|2954|2960.3|2954.3|2960|2954|3
1653042550000|2022-05-20 10:29:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653042560000|2022-05-20 10:29:20|2960|2954|2959.3|2953.3|2960|2954|2958.5|2952.5|3
1653042580000|2022-05-20 10:29:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1653042590000|2022-05-20 10:29:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1653042600000|2022-05-20 10:30:00|2958.3|2952.3|2956.8|2950.8|2958.3|2952.3|2956.8|2950.8|5
1653042610000|2022-05-20 10:30:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653042630000|2022-05-20 10:30:30|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1653042640000|2022-05-20 10:30:40|2955.3|2949.3|2955|2949|2955.3|2949.3|2954.8|2948.8|5
1653042650000|2022-05-20 10:30:50|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|2
1653042660000|2022-05-20 10:31:00|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|6
1653042680000|2022-05-20 10:31:20|2954|2948|2958.3|2952.3|2958.3|2952.3|2954|2948|6
1653042690000|2022-05-20 10:31:30|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1653042700000|2022-05-20 10:31:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1653042740000|2022-05-20 10:32:20|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|2
1653042750000|2022-05-20 10:32:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1653042780000|2022-05-20 10:33:00|2958.3|2952.3|2959.5|2953.5|2959.5|2953.5|2958.3|2952.3|3
1653042790000|2022-05-20 10:33:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653042800000|2022-05-20 10:33:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653042810000|2022-05-20 10:33:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653042820000|2022-05-20 10:33:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653042830000|2022-05-20 10:33:50|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|2
1653042860000|2022-05-20 10:34:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1653042880000|2022-05-20 10:34:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1653042890000|2022-05-20 10:34:50|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1653042900000|2022-05-20 10:35:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1653042950000|2022-05-20 10:35:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653043030000|2022-05-20 10:37:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1653043040000|2022-05-20 10:37:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653043170000|2022-05-20 10:39:30|2960|2954|2959.3|2953.3|2960|2954|2959.3|2953.3|2
1653043200000|2022-05-20 10:40:00|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|2
1653043230000|2022-05-20 10:40:30|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1653043260000|2022-05-20 10:41:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1653043270000|2022-05-20 10:41:10|2956|2950|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|4
1653043310000|2022-05-20 10:41:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653043320000|2022-05-20 10:42:00|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1653043330000|2022-05-20 10:42:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1653043340000|2022-05-20 10:42:20|2955.8|2949.8|2955|2949|2955.8|2949.8|2954.8|2948.8|3
1653043350000|2022-05-20 10:42:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653043360000|2022-05-20 10:42:40|2955.8|2949.8|2953.8|2947.8|2956.3|2950.3|2953.8|2947.8|6
1653043370000|2022-05-20 10:42:50|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|2
1653043460000|2022-05-20 10:44:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653043480000|2022-05-20 10:44:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1653043540000|2022-05-20 10:45:40|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|2
1653043580000|2022-05-20 10:46:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653043680000|2022-05-20 10:48:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1653043740000|2022-05-20 10:49:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653043770000|2022-05-20 10:49:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1653043780000|2022-05-20 10:49:40|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1653043790000|2022-05-20 10:49:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653043900000|2022-05-20 10:51:40|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|2
1653044010000|2022-05-20 10:53:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653044020000|2022-05-20 10:53:40|2957.8|2951.8|2960.5|2954.5|2960.5|2954.5|2957.8|2951.8|2
1653044030000|2022-05-20 10:53:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1653044060000|2022-05-20 10:54:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2958.5|2952.5|7
1653044070000|2022-05-20 10:54:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1653044080000|2022-05-20 10:54:40|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1653044100000|2022-05-20 10:55:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1653044110000|2022-05-20 10:55:10|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1653044130000|2022-05-20 10:55:30|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|4
1653044140000|2022-05-20 10:55:40|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1653044150000|2022-05-20 10:55:50|2964|2958|2963|2957|2964|2958|2963|2957|5
1653044160000|2022-05-20 10:56:00|2963.3|2957.3|2962.5|2956.5|2963.5|2957.5|2961|2955|7
1653044170000|2022-05-20 10:56:10|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|2
1653044180000|2022-05-20 10:56:20|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1653044200000|2022-05-20 10:56:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1653044220000|2022-05-20 10:57:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1653044250000|2022-05-20 10:57:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1653044270000|2022-05-20 10:57:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1653044320000|2022-05-20 10:58:40|2962|2956|2962|2956|2962|2956|2961.3|2955.3|5
1653044330000|2022-05-20 10:58:50|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1653044350000|2022-05-20 10:59:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1653044370000|2022-05-20 10:59:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1653044390000|2022-05-20 10:59:50|2961.5|2955.5|2962|2956|2962|2956|2961|2955|3
1653044420000|2022-05-20 11:00:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1653044430000|2022-05-20 11:00:30|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2960.5|2954.5|4
1653044440000|2022-05-20 11:00:40|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1653044450000|2022-05-20 11:00:50|2962.8|2956.8|2962.5|2956.5|2964.3|2958.3|2962.5|2956.5|6
1653044460000|2022-05-20 11:01:00|2962.8|2956.8|2963|2957|2963.3|2957.3|2962.8|2956.8|5
1653044470000|2022-05-20 11:01:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1653044490000|2022-05-20 11:01:30|2961|2955|2961|2955|2961|2955|2960.8|2954.8|3
1653044500000|2022-05-20 11:01:40|2961.3|2955.3|2963|2957|2963|2957|2961.3|2955.3|3
1653044510000|2022-05-20 11:01:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653044520000|2022-05-20 11:02:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1653044530000|2022-05-20 11:02:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1653044540000|2022-05-20 11:02:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962|2956|3
1653044550000|2022-05-20 11:02:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1653044570000|2022-05-20 11:02:50|2961|2955|2961|2955|2961|2955|2959.8|2953.8|3
1653044600000|2022-05-20 11:03:20|2961.3|2955.3|2962|2956|2962|2956|2961.3|2955.3|2
1653044620000|2022-05-20 11:03:40|2961.5|2955.5|2960|2954|2961.5|2955.5|2960|2954|2
1653044630000|2022-05-20 11:03:50|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1653044640000|2022-05-20 11:04:00|2960.3|2954.3|2961.5|2955.5|2961.5|2955.5|2960.3|2954.3|4
1653044660000|2022-05-20 11:04:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1653044670000|2022-05-20 11:04:30|2961|2955|2960|2954|2961|2955|2959.5|2953.5|4
1653044680000|2022-05-20 11:04:40|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|3
1653044710000|2022-05-20 11:05:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1653044760000|2022-05-20 11:06:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1653044780000|2022-05-20 11:06:20|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|2
1653044790000|2022-05-20 11:06:30|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2957.8|2951.8|3
1653044800000|2022-05-20 11:06:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1653044820000|2022-05-20 11:07:00|2957.8|2951.8|2956|2950|2957.8|2951.8|2956|2950|7
1653044830000|2022-05-20 11:07:10|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|3
1653044850000|2022-05-20 11:07:30|2954.4|2948.4|2955|2949|2955.3|2949.3|2953.8|2947.8|6
1653044860000|2022-05-20 11:07:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653044880000|2022-05-20 11:08:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1653044890000|2022-05-20 11:08:10|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|3
1653044900000|2022-05-20 11:08:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1653044920000|2022-05-20 11:08:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653044940000|2022-05-20 11:09:00|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1653044950000|2022-05-20 11:09:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956|2950|3
1653044960000|2022-05-20 11:09:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653044980000|2022-05-20 11:09:40|2956.8|2950.8|2958.3|2952.3|2958.3|2952.3|2956.8|2950.8|5
1653045000000|2022-05-20 11:10:00|2958.5|2952.5|2957.5|2951.5|2958.8|2952.8|2957.5|2951.5|5
1653045010000|2022-05-20 11:10:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1653045030000|2022-05-20 11:10:30|2958|2952|2958.5|2952.5|2958.8|2952.8|2958|2952|4
1653045040000|2022-05-20 11:10:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1653045070000|2022-05-20 11:11:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1653045080000|2022-05-20 11:11:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1653045110000|2022-05-20 11:11:50|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|2
1653045120000|2022-05-20 11:12:00|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|5
1653045160000|2022-05-20 11:12:40|2960|2954|2960.5|2954.5|2960.8|2954.8|2960|2954|4
1653045190000|2022-05-20 11:13:10|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|2
1653045240000|2022-05-20 11:14:00|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1653045250000|2022-05-20 11:14:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1653045350000|2022-05-20 11:15:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1653045370000|2022-05-20 11:16:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1653045460000|2022-05-20 11:17:40|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|3
1653045500000|2022-05-20 11:18:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1653045510000|2022-05-20 11:18:30|2962.3|2956.3|2964|2958|2964|2958|2962.3|2956.3|5
1653045520000|2022-05-20 11:18:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1653045540000|2022-05-20 11:19:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2963.3|2957.3|5
1653045580000|2022-05-20 11:19:40|2964|2958|2962.3|2956.3|2964|2958|2962.3|2956.3|6
1653045590000|2022-05-20 11:19:50|2962|2956|2958.8|2952.8|2962|2956|2958.5|2952.5|5
1653045680000|2022-05-20 11:21:20|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1653045700000|2022-05-20 11:21:40|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1653045710000|2022-05-20 11:21:50|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1653045730000|2022-05-20 11:22:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1653045740000|2022-05-20 11:22:20|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1653045780000|2022-05-20 11:23:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1653045790000|2022-05-20 11:23:10|2959|2953|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|4
1653045810000|2022-05-20 11:23:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1653045830000|2022-05-20 11:23:50|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|2
1653045840000|2022-05-20 11:24:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653045890000|2022-05-20 11:24:50|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|5
1653045910000|2022-05-20 11:25:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1653046030000|2022-05-20 11:27:10|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957|2951|10
1653046040000|2022-05-20 11:27:20|2958.3|2952.3|2959.5|2953.5|2959.5|2953.5|2958.3|2952.3|3
1653046060000|2022-05-20 11:27:40|2960|2954|2959.8|2953.8|2960.5|2954.5|2959|2953|8
1653046070000|2022-05-20 11:27:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653046080000|2022-05-20 11:28:00|2960.5|2954.5|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|4
1653046090000|2022-05-20 11:28:10|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.3|2953.3|4
1653046110000|2022-05-20 11:28:30|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2958.5|2952.5|2
1653046130000|2022-05-20 11:28:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1653046140000|2022-05-20 11:29:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1653046170000|2022-05-20 11:29:30|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1653046220000|2022-05-20 11:30:20|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|2
1653046230000|2022-05-20 11:30:30|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|2
1653046240000|2022-05-20 11:30:40|2960|2954|2961.8|2955.8|2961.8|2955.8|2960|2954|4
1653046260000|2022-05-20 11:31:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1653046270000|2022-05-20 11:31:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1653046330000|2022-05-20 11:32:10|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1653046350000|2022-05-20 11:32:30|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|3
1653046360000|2022-05-20 11:32:40|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1653046380000|2022-05-20 11:33:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|5
1653046390000|2022-05-20 11:33:10|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|2
1653046410000|2022-05-20 11:33:30|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|2
1653046420000|2022-05-20 11:33:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1653046460000|2022-05-20 11:34:20|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1653046480000|2022-05-20 11:34:40|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|3
1653046490000|2022-05-20 11:34:50|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1653046520000|2022-05-20 11:35:20|2961.3|2955.3|2961.5|2955.5|2962.5|2956.5|2961.3|2955.3|4
1653046530000|2022-05-20 11:35:30|2962.3|2956.3|2961|2955|2962.3|2956.3|2961|2955|2
1653046540000|2022-05-20 11:35:40|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1653046560000|2022-05-20 11:36:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1653046580000|2022-05-20 11:36:20|2962|2956|2963.5|2957.5|2963.8|2957.8|2962|2956|5
1653046600000|2022-05-20 11:36:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1653046620000|2022-05-20 11:37:00|2962.8|2956.8|2960.8|2954.8|2962.8|2956.8|2960.5|2954.5|5
1653046630000|2022-05-20 11:37:10|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.8|2955.8|2
1653046670000|2022-05-20 11:37:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1653046680000|2022-05-20 11:38:00|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|4
1653046690000|2022-05-20 11:38:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1653046700000|2022-05-20 11:38:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1653046710000|2022-05-20 11:38:30|2964.5|2958.5|2964.8|2958.8|2965|2959|2964.5|2958.5|4
1653046750000|2022-05-20 11:39:10|2965|2959|2965.3|2959.3|2965.5|2959.5|2965|2959|3
1653046800000|2022-05-20 11:40:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1653046810000|2022-05-20 11:40:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1653046820000|2022-05-20 11:40:20|2964.8|2958.8|2964|2958|2964.8|2958.8|2964|2958|2
1653046830000|2022-05-20 11:40:30|2963.8|2957.8|2963|2957|2964.5|2958.5|2963|2957|5
1653046840000|2022-05-20 11:40:40|2962.8|2956.8|2964.8|2958.8|2964.8|2958.8|2962.8|2956.8|5
1653046850000|2022-05-20 11:40:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1653046860000|2022-05-20 11:41:00|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|4
1653046870000|2022-05-20 11:41:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1653046890000|2022-05-20 11:41:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1653046930000|2022-05-20 11:42:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1653046960000|2022-05-20 11:42:40|2963.5|2957.5|2961.8|2955.8|2963.5|2957.5|2961.5|2955.5|3
1653047010000|2022-05-20 11:43:30|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1653047020000|2022-05-20 11:43:40|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|2
1653047030000|2022-05-20 11:43:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1653047050000|2022-05-20 11:44:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1653047100000|2022-05-20 11:45:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1653047110000|2022-05-20 11:45:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1653047180000|2022-05-20 11:46:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653047220000|2022-05-20 11:47:00|2962.5|2956.5|2961.5|2955.5|2962.5|2956.5|2961.3|2955.3|3
1653047240000|2022-05-20 11:47:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1653047250000|2022-05-20 11:47:30|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|2
1653047300000|2022-05-20 11:48:20|2962.8|2956.8|2963|2957|2963.3|2957.3|2962.8|2956.8|4
1653047390000|2022-05-20 11:49:50|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1653047400000|2022-05-20 11:50:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1653047410000|2022-05-20 11:50:10|2963.8|2957.8|2961.8|2955.8|2963.8|2957.8|2961.5|2955.5|13
1653047420000|2022-05-20 11:50:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1653047460000|2022-05-20 11:51:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1653047490000|2022-05-20 11:51:30|2961.5|2955.5|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|3
1653047500000|2022-05-20 11:51:40|2963.3|2957.3|2964|2958|2964|2958|2963.3|2957.3|4
1653047510000|2022-05-20 11:51:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|3
1653047520000|2022-05-20 11:52:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|4
1653047530000|2022-05-20 11:52:10|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|3
1653047540000|2022-05-20 11:52:20|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1653047560000|2022-05-20 11:52:40|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1653047580000|2022-05-20 11:53:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1653047590000|2022-05-20 11:53:10|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1653047600000|2022-05-20 11:53:20|2964|2958|2962.5|2956.5|2964|2958|2962.5|2956.5|5
1653047620000|2022-05-20 11:53:40|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1653047630000|2022-05-20 11:53:50|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1653047640000|2022-05-20 11:54:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1653047650000|2022-05-20 11:54:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1653047660000|2022-05-20 11:54:20|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1653047670000|2022-05-20 11:54:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1653047690000|2022-05-20 11:54:50|2962.3|2956.3|2961.3|2955.3|2962.5|2956.5|2961|2955|4
1653047700000|2022-05-20 11:55:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1653047730000|2022-05-20 11:55:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1653047760000|2022-05-20 11:56:00|2959.8|2953.8|2959|2953|2961.3|2955.3|2959|2953|6
1653047770000|2022-05-20 11:56:10|2959.3|2953.3|2959.5|2953.5|2959.8|2953.8|2959|2953|5
1653047780000|2022-05-20 11:56:20|2958.8|2952.8|2958|2952|2958.8|2952.8|2957.8|2951.8|3
1653047790000|2022-05-20 11:56:30|2957.5|2951.5|2956|2950|2957.8|2951.8|2956|2950|7
1653047820000|2022-05-20 11:57:00|2956.3|2950.3|2958|2952|2958|2952|2956.3|2950.3|2
1653047830000|2022-05-20 11:57:10|2957.8|2951.8|2958.3|2952.3|2958.5|2952.5|2957.8|2951.8|4
1653047840000|2022-05-20 11:57:20|2957.3|2951.3|2956.8|2950.8|2958.5|2952.5|2956.8|2950.8|9
1653047850000|2022-05-20 11:57:30|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|2
1653047860000|2022-05-20 11:57:40|2957.3|2951.3|2957.3|2951.3|2958.5|2952.5|2957.3|2951.3|11
1653047870000|2022-05-20 11:57:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2955.8|2949.8|6
1653047880000|2022-05-20 11:58:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653047890000|2022-05-20 11:58:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1653047900000|2022-05-20 11:58:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1653047910000|2022-05-20 11:58:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1653047920000|2022-05-20 11:58:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653047940000|2022-05-20 11:59:00|2955.5|2949.5|2954|2948|2956.3|2950.3|2954|2948|5
1653047950000|2022-05-20 11:59:10|2953.8|2947.8|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|4
1653047960000|2022-05-20 11:59:20|2953.3|2947.3|2952.5|2946.5|2955|2949|2952.3|2946.3|11
1653047970000|2022-05-20 11:59:30|2952.3|2946.3|2952.5|2946.5|2953|2947|2952.3|2946.3|6
1653047980000|2022-05-20 11:59:40|2953|2947|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|5
1653047990000|2022-05-20 11:59:50|2952|2946|2949.3|2943.3|2953.3|2947.3|2949.3|2943.3|18
1653048000000|2022-05-20 12:00:00|2949|2943|2945|2939|2949.8|2943.8|2945|2939|14
1653048010000|2022-05-20 12:00:10|2944.5|2938.5|2940.1|2934.1|2944.5|2938.5|2938.4|2932.4|12
1653048020000|2022-05-20 12:00:20|2940.4|2934.4|2941.6|2935.6|2941.9|2935.9|2940.4|2934.4|9
1653048030000|2022-05-20 12:00:30|2941.8|2935.8|2941.6|2935.6|2941.9|2935.9|2941.4|2935.4|11
1653048040000|2022-05-20 12:00:40|2941.8|2935.8|2942.9|2936.9|2942.9|2936.9|2941.8|2935.8|6
1653048050000|2022-05-20 12:00:50|2942.8|2936.8|2944.6|2938.6|2944.6|2938.6|2942|2936|10
1653048060000|2022-05-20 12:01:00|2944.8|2938.8|2944.9|2938.9|2944.9|2938.9|2944.8|2938.8|2
1653048070000|2022-05-20 12:01:10|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1653048080000|2022-05-20 12:01:20|2945.5|2939.5|2947.3|2941.3|2947.3|2941.3|2945.5|2939.5|6
1653048090000|2022-05-20 12:01:30|2946.3|2940.3|2946.5|2940.5|2947|2941|2946|2940|4
1653048100000|2022-05-20 12:01:40|2947|2941|2943.3|2937.3|2947|2941|2943|2937|5
1653048110000|2022-05-20 12:01:50|2943|2937|2945.3|2939.3|2945.3|2939.3|2942.8|2936.8|3
1653048120000|2022-05-20 12:02:00|2945.1|2939.1|2944.3|2938.3|2945.1|2939.1|2943.5|2937.5|6
1653048130000|2022-05-20 12:02:10|2944.4|2938.4|2946.9|2940.9|2946.9|2940.9|2944.4|2938.4|5
1653048140000|2022-05-20 12:02:20|2946.8|2940.8|2945|2939|2946.8|2940.8|2945|2939|6
1653048150000|2022-05-20 12:02:30|2944.8|2938.8|2945|2939|2945|2939|2944.3|2938.3|4
1653048160000|2022-05-20 12:02:40|2945.3|2939.3|2947.3|2941.3|2947.3|2941.3|2945.3|2939.3|12
1653048170000|2022-05-20 12:02:50|2947.1|2941.1|2949.1|2943.1|2949.1|2943.1|2945.9|2939.9|6
1653048180000|2022-05-20 12:03:00|2948.3|2942.3|2947.4|2941.4|2948.3|2942.3|2947.3|2941.3|6
1653048190000|2022-05-20 12:03:10|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1653048200000|2022-05-20 12:03:20|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1653048210000|2022-05-20 12:03:30|2948|2942|2948|2942|2948|2942|2947.9|2941.9|3
1653048220000|2022-05-20 12:03:40|2949.5|2943.5|2949.4|2943.4|2950.6|2944.6|2949.4|2943.4|4
1653048230000|2022-05-20 12:03:50|2949.5|2943.5|2949.1|2943.1|2949.5|2943.5|2949|2943|4
1653048240000|2022-05-20 12:04:00|2949.3|2943.3|2950.4|2944.4|2950.5|2944.5|2949.3|2943.3|5
1653048260000|2022-05-20 12:04:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653048280000|2022-05-20 12:04:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1653048300000|2022-05-20 12:05:00|2950.5|2944.5|2950.3|2944.3|2951|2945|2950.3|2944.3|6
1653048310000|2022-05-20 12:05:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653048320000|2022-05-20 12:05:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653048330000|2022-05-20 12:05:30|2951|2945|2951|2945|2951|2945|2950.5|2944.5|4
1653048340000|2022-05-20 12:05:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1653048350000|2022-05-20 12:05:50|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|3
1653048360000|2022-05-20 12:06:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653048370000|2022-05-20 12:06:10|2951.5|2945.5|2953.5|2947.5|2953.8|2947.8|2951.5|2945.5|11
1653048380000|2022-05-20 12:06:20|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1653048390000|2022-05-20 12:06:30|2953|2947|2952.5|2946.5|2953|2947|2952|2946|11
1653048400000|2022-05-20 12:06:40|2951|2945|2952.5|2946.5|2952.5|2946.5|2951|2945|2
1653048460000|2022-05-20 12:07:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1653048470000|2022-05-20 12:07:50|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1653048480000|2022-05-20 12:08:00|2952.5|2946.5|2951.8|2945.8|2952.8|2946.8|2951.8|2945.8|6
1653048490000|2022-05-20 12:08:10|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|7
1653048500000|2022-05-20 12:08:20|2953.3|2947.3|2955.5|2949.5|2955.5|2949.5|2953.3|2947.3|4
1653048530000|2022-05-20 12:08:50|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1653048540000|2022-05-20 12:09:00|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2954.8|2948.8|9
1653048550000|2022-05-20 12:09:10|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1653048560000|2022-05-20 12:09:20|2955.5|2949.5|2955.5|2949.5|2956|2950|2955.5|2949.5|7
1653048570000|2022-05-20 12:09:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|4
1653048590000|2022-05-20 12:09:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1653048600000|2022-05-20 12:10:00|2955.8|2949.8|2956.3|2950.3|2956.5|2950.5|2955.8|2949.8|3
1653048610000|2022-05-20 12:10:10|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1653048620000|2022-05-20 12:10:20|2956.3|2950.3|2956.5|2950.5|2957|2951|2956.3|2950.3|4
1653048630000|2022-05-20 12:10:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1653048640000|2022-05-20 12:10:40|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|3
1653048660000|2022-05-20 12:11:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653048680000|2022-05-20 12:11:20|2955.5|2949.5|2957.3|2951.3|2957.3|2951.3|2955.5|2949.5|3
1653048690000|2022-05-20 12:11:30|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|5
1653048700000|2022-05-20 12:11:40|2958|2952|2957.3|2951.3|2958|2952|2957.3|2951.3|2
1653048710000|2022-05-20 12:11:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653048720000|2022-05-20 12:12:00|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1653048730000|2022-05-20 12:12:10|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|2
1653048740000|2022-05-20 12:12:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1653048750000|2022-05-20 12:12:30|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1653048760000|2022-05-20 12:12:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653048770000|2022-05-20 12:12:50|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1653048780000|2022-05-20 12:13:00|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|5
1653048790000|2022-05-20 12:13:10|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1653048810000|2022-05-20 12:13:30|2956.8|2950.8|2959.8|2953.8|2959.8|2953.8|2956.8|2950.8|4
1653048820000|2022-05-20 12:13:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653048830000|2022-05-20 12:13:50|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1653048840000|2022-05-20 12:14:00|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|3
1653048850000|2022-05-20 12:14:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653048860000|2022-05-20 12:14:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1653048870000|2022-05-20 12:14:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653048880000|2022-05-20 12:14:40|2960.3|2954.3|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|4
1653048890000|2022-05-20 12:14:50|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|3
1653048900000|2022-05-20 12:15:00|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2958.8|2952.8|7
1653048910000|2022-05-20 12:15:10|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|6
1653048920000|2022-05-20 12:15:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1653048930000|2022-05-20 12:15:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959|2953|3
1653048960000|2022-05-20 12:16:00|2959.8|2953.8|2958.5|2952.5|2959.8|2953.8|2958.5|2952.5|5
1653049000000|2022-05-20 12:16:40|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.5|2951.5|5
1653049020000|2022-05-20 12:17:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1653049030000|2022-05-20 12:17:10|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|4
1653049060000|2022-05-20 12:17:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1653049080000|2022-05-20 12:18:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1653049100000|2022-05-20 12:18:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653049110000|2022-05-20 12:18:30|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1653049120000|2022-05-20 12:18:40|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|5
1653049140000|2022-05-20 12:19:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|4
1653049150000|2022-05-20 12:19:10|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|3
1653049170000|2022-05-20 12:19:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1653049180000|2022-05-20 12:19:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|3
1653049190000|2022-05-20 12:19:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1653049200000|2022-05-20 12:20:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1653049210000|2022-05-20 12:20:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1653049220000|2022-05-20 12:20:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653049230000|2022-05-20 12:20:30|2960.5|2954.5|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|4
1653049240000|2022-05-20 12:20:40|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|2
1653049260000|2022-05-20 12:21:00|2959.8|2953.8|2960|2954|2960|2954|2959.5|2953.5|4
1653049270000|2022-05-20 12:21:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653049320000|2022-05-20 12:22:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653049330000|2022-05-20 12:22:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1653049340000|2022-05-20 12:22:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1653049360000|2022-05-20 12:22:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1653049370000|2022-05-20 12:22:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1653049390000|2022-05-20 12:23:10|2962.3|2956.3|2964.8|2958.8|2964.8|2958.8|2962.3|2956.3|2
1653049400000|2022-05-20 12:23:20|2964.5|2958.5|2965.8|2959.8|2965.8|2959.8|2964.5|2958.5|3
1653049410000|2022-05-20 12:23:30|2965.5|2959.5|2964.3|2958.3|2965.5|2959.5|2964.3|2958.3|4
1653049420000|2022-05-20 12:23:40|2964|2958|2965.8|2959.8|2965.8|2959.8|2964|2958|2
1653049440000|2022-05-20 12:24:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965|2959|5
1653049460000|2022-05-20 12:24:20|2964.8|2958.8|2963|2957|2964.8|2958.8|2963|2957|4
1653049470000|2022-05-20 12:24:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1653049480000|2022-05-20 12:24:40|2963|2957|2963|2957|2963.3|2957.3|2963|2957|3
1653049490000|2022-05-20 12:24:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|3
1653049500000|2022-05-20 12:25:00|2963|2957|2963|2957|2963.3|2957.3|2963|2957|3
1653049510000|2022-05-20 12:25:10|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1653049520000|2022-05-20 12:25:20|2963.3|2957.3|2964.5|2958.5|2964.5|2958.5|2963.3|2957.3|4
1653049530000|2022-05-20 12:25:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1653049540000|2022-05-20 12:25:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1653049560000|2022-05-20 12:26:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1653049580000|2022-05-20 12:26:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1653049590000|2022-05-20 12:26:30|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1653049600000|2022-05-20 12:26:40|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1653049610000|2022-05-20 12:26:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1653049620000|2022-05-20 12:27:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1653049650000|2022-05-20 12:27:30|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1653049670000|2022-05-20 12:27:50|2964|2958|2964.8|2958.8|2964.8|2958.8|2964|2958|2
1653049680000|2022-05-20 12:28:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1653049690000|2022-05-20 12:28:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1653049700000|2022-05-20 12:28:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1653049710000|2022-05-20 12:28:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1653049720000|2022-05-20 12:28:40|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1653049730000|2022-05-20 12:28:50|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|2
1653049760000|2022-05-20 12:29:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1653049780000|2022-05-20 12:29:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1653049790000|2022-05-20 12:29:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1653049800000|2022-05-20 12:30:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1653049820000|2022-05-20 12:30:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1653049830000|2022-05-20 12:30:30|2964|2958|2965|2959|2965|2959|2964|2958|5
1653049840000|2022-05-20 12:30:40|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1653049860000|2022-05-20 12:31:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1653049890000|2022-05-20 12:31:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1653049900000|2022-05-20 12:31:40|2964.8|2958.8|2962.8|2956.8|2964.8|2958.8|2961.8|2955.8|6
1653049910000|2022-05-20 12:31:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653049940000|2022-05-20 12:32:20|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1653049950000|2022-05-20 12:32:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653049960000|2022-05-20 12:32:40|2962.3|2956.3|2960.5|2954.5|2962.3|2956.3|2960.5|2954.5|3
1653049970000|2022-05-20 12:32:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|4
1653049980000|2022-05-20 12:33:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653049990000|2022-05-20 12:33:10|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|2
1653050000000|2022-05-20 12:33:20|2959.8|2953.8|2961.5|2955.5|2961.5|2955.5|2959.8|2953.8|3
1653050010000|2022-05-20 12:33:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1653050030000|2022-05-20 12:33:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1653050040000|2022-05-20 12:34:00|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960|2954|6
1653050050000|2022-05-20 12:34:10|2961|2955|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|5
1653050060000|2022-05-20 12:34:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1653050070000|2022-05-20 12:34:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1653050080000|2022-05-20 12:34:40|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1653050090000|2022-05-20 12:34:50|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2962.6|2956.6|4
1653050100000|2022-05-20 12:35:00|2963|2957|2964.3|2958.3|2964.5|2958.5|2963|2957|4
1653050110000|2022-05-20 12:35:10|2963.5|2957.5|2962.3|2956.3|2964.3|2958.3|2962.3|2956.3|7
1653050120000|2022-05-20 12:35:20|2962|2956|2960|2954|2962|2956|2960|2954|5
1653050130000|2022-05-20 12:35:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653050140000|2022-05-20 12:35:40|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1653050160000|2022-05-20 12:36:00|2961|2955|2961|2955|2961.8|2955.8|2961|2955|4
1653050170000|2022-05-20 12:36:10|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1653050220000|2022-05-20 12:37:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1653050230000|2022-05-20 12:37:10|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|2
1653050240000|2022-05-20 12:37:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1653050270000|2022-05-20 12:37:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653050280000|2022-05-20 12:38:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1653050290000|2022-05-20 12:38:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653050340000|2022-05-20 12:39:00|2959.5|2953.5|2960|2954|2960|2954|2959.3|2953.3|4
1653050350000|2022-05-20 12:39:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653050360000|2022-05-20 12:39:20|2960.3|2954.3|2961.3|2955.3|2961.5|2955.5|2960.3|2954.3|4
1653050370000|2022-05-20 12:39:30|2960.3|2954.3|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|3
1653050380000|2022-05-20 12:39:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653050390000|2022-05-20 12:39:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1653050400000|2022-05-20 12:40:00|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|5
1653050410000|2022-05-20 12:40:10|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1653050420000|2022-05-20 12:40:20|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.8|2951.8|3
1653050440000|2022-05-20 12:40:40|2958|2952|2959.5|2953.5|2959.5|2953.5|2958|2952|4
1653050450000|2022-05-20 12:40:50|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1653050480000|2022-05-20 12:41:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1653050510000|2022-05-20 12:41:50|2960.3|2954.3|2961.5|2955.5|2961.5|2955.5|2960.3|2954.3|3
1653050520000|2022-05-20 12:42:00|2961.3|2955.3|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|4
1653050530000|2022-05-20 12:42:10|2960|2954|2959.5|2953.5|2960|2954|2959.3|2953.3|6
1653050540000|2022-05-20 12:42:20|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1653050560000|2022-05-20 12:42:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653050580000|2022-05-20 12:43:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653050590000|2022-05-20 12:43:10|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1653050630000|2022-05-20 12:43:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1653050640000|2022-05-20 12:44:00|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|5
1653050700000|2022-05-20 12:45:00|2957.5|2951.5|2958.8|2952.8|2958.8|2952.8|2957.5|2951.5|4
1653050710000|2022-05-20 12:45:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1653050730000|2022-05-20 12:45:30|2958.8|2952.8|2957.3|2951.3|2958.8|2952.8|2957.3|2951.3|4
1653050740000|2022-05-20 12:45:40|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1653050820000|2022-05-20 12:47:00|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1653050860000|2022-05-20 12:47:40|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|2
1653050870000|2022-05-20 12:47:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653050980000|2022-05-20 12:49:40|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1653050990000|2022-05-20 12:49:50|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|4
1653051010000|2022-05-20 12:50:10|2954.8|2948.8|2956.8|2950.8|2956.8|2950.8|2954.8|2948.8|3
1653051030000|2022-05-20 12:50:30|2957|2951|2957|2951|2957.3|2951.3|2957|2951|3
1653051050000|2022-05-20 12:50:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653051060000|2022-05-20 12:51:00|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|5
1653051070000|2022-05-20 12:51:10|2958.5|2952.5|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|3
1653051080000|2022-05-20 12:51:20|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1653051090000|2022-05-20 12:51:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653051100000|2022-05-20 12:51:40|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.8|2952.8|4
1653051110000|2022-05-20 12:51:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|4
1653051120000|2022-05-20 12:52:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1653051220000|2022-05-20 12:53:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1653051230000|2022-05-20 12:53:50|2957.5|2951.5|2954.5|2948.5|2957.5|2951.5|2954.5|2948.5|4
1653051240000|2022-05-20 12:54:00|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|2
1653051280000|2022-05-20 12:54:40|2953.3|2947.3|2952.8|2946.8|2953.5|2947.5|2952.3|2946.3|10
1653051290000|2022-05-20 12:54:50|2953|2947|2953|2947|2953|2947|2952.8|2946.8|3
1653051310000|2022-05-20 12:55:10|2953.3|2947.3|2954.8|2948.8|2954.8|2948.8|2953.3|2947.3|6
1653051330000|2022-05-20 12:55:30|2955|2949|2955.3|2949.3|2955.8|2949.8|2955|2949|7
1653051340000|2022-05-20 12:55:40|2955|2949|2953.8|2947.8|2955|2949|2953.8|2947.8|5
1653051350000|2022-05-20 12:55:50|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1653051390000|2022-05-20 12:56:30|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1653051400000|2022-05-20 12:56:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1653051440000|2022-05-20 12:57:20|2953.8|2947.8|2952.3|2946.3|2953.8|2947.8|2952.3|2946.3|6
1653051450000|2022-05-20 12:57:30|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.5|2946.5|3
1653051460000|2022-05-20 12:57:40|2953.5|2947.5|2953.8|2947.8|2954|2948|2953.3|2947.3|6
1653051470000|2022-05-20 12:57:50|2953.5|2947.5|2953|2947|2953.5|2947.5|2952.8|2946.8|4
1653051480000|2022-05-20 12:58:00|2952.8|2946.8|2950.5|2944.5|2952.8|2946.8|2950.5|2944.5|8
1653051490000|2022-05-20 12:58:10|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1653051500000|2022-05-20 12:58:20|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|3
1653051520000|2022-05-20 12:58:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1653051540000|2022-05-20 12:59:00|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|4
1653051550000|2022-05-20 12:59:10|2950.5|2944.5|2950.8|2944.8|2951|2945|2950.5|2944.5|3
1653051570000|2022-05-20 12:59:30|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|2
1653051580000|2022-05-20 12:59:40|2951.8|2945.8|2954.8|2948.8|2955|2949|2951.8|2945.8|7
1653051590000|2022-05-20 12:59:50|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1653051600000|2022-05-20 13:00:00|2953.8|2947.8|2953|2947|2954.5|2948.5|2953|2947|10
1653051610000|2022-05-20 13:00:10|2953.8|2947.8|2955.5|2949.5|2956|2950|2953.8|2947.8|8
1653051620000|2022-05-20 13:00:20|2955.8|2949.8|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|6
1653051630000|2022-05-20 13:00:30|2955.8|2949.8|2958.8|2952.8|2959|2953|2955.8|2949.8|10
1653051640000|2022-05-20 13:00:40|2959|2953|2959.5|2953.5|2960.5|2954.5|2959|2953|5
1653051650000|2022-05-20 13:00:50|2959.3|2953.3|2960|2954|2960.5|2954.5|2959.3|2953.3|9
1653051660000|2022-05-20 13:01:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2958|2952|11
1653051670000|2022-05-20 13:01:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653051680000|2022-05-20 13:01:20|2960|2954|2964.5|2958.5|2964.5|2958.5|2960|2954|10
1653051690000|2022-05-20 13:01:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1653051700000|2022-05-20 13:01:40|2964.3|2958.3|2961.5|2955.5|2964.3|2958.3|2960.3|2954.3|14
1653051710000|2022-05-20 13:01:50|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|6
1653051720000|2022-05-20 13:02:00|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2960|2954|15
1653051730000|2022-05-20 13:02:10|2962|2956|2961.5|2955.5|2962.3|2956.3|2961.3|2955.3|6
1653051740000|2022-05-20 13:02:20|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1653051750000|2022-05-20 13:02:30|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1653051780000|2022-05-20 13:03:00|2960.8|2954.8|2959.3|2953.3|2960.8|2954.8|2959.3|2953.3|5
1653051790000|2022-05-20 13:03:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653051800000|2022-05-20 13:03:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|6
1653051820000|2022-05-20 13:03:40|2960.8|2954.8|2961.3|2955.3|2962.3|2956.3|2960.8|2954.8|7
1653051830000|2022-05-20 13:03:50|2961|2955|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|8
1653051840000|2022-05-20 13:04:00|2961.3|2955.3|2959.3|2953.3|2961.3|2955.3|2959.3|2953.3|4
1653051850000|2022-05-20 13:04:10|2959.8|2953.8|2959|2953|2959.8|2953.8|2958.8|2952.8|6
1653051860000|2022-05-20 13:04:20|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1653051870000|2022-05-20 13:04:30|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|2
1653051900000|2022-05-20 13:05:00|2957|2951|2959|2953|2959|2953|2956.8|2950.8|12
1653051910000|2022-05-20 13:05:10|2959.5|2953.5|2960.8|2954.8|2960.8|2954.8|2959.5|2953.5|4
1653051920000|2022-05-20 13:05:20|2961|2955|2962|2956|2962.3|2956.3|2961|2955|7
1653051930000|2022-05-20 13:05:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1653051960000|2022-05-20 13:06:00|2962.5|2956.5|2964|2958|2964|2958|2962.5|2956.5|4
1653051980000|2022-05-20 13:06:20|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1653051990000|2022-05-20 13:06:30|2963.8|2957.8|2963|2957|2963.8|2957.8|2963|2957|3
1653052000000|2022-05-20 13:06:40|2963.3|2957.3|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|4
1653052010000|2022-05-20 13:06:50|2962.5|2956.5|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|4
1653052020000|2022-05-20 13:07:00|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1653052030000|2022-05-20 13:07:10|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|5
1653052040000|2022-05-20 13:07:20|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1653052050000|2022-05-20 13:07:30|2961.8|2955.8|2961|2955|2961.8|2955.8|2960.8|2954.8|4
1653052060000|2022-05-20 13:07:40|2961.3|2955.3|2961|2955|2961.8|2955.8|2961|2955|4
1653052070000|2022-05-20 13:07:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1653052080000|2022-05-20 13:08:00|2960.3|2954.3|2959.3|2953.3|2960.5|2954.5|2959.3|2953.3|5
1653052120000|2022-05-20 13:08:40|2959|2953|2960|2954|2960.3|2954.3|2959|2953|6
1653052130000|2022-05-20 13:08:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1653052140000|2022-05-20 13:09:00|2959.3|2953.3|2956.5|2950.5|2959.3|2953.3|2956.5|2950.5|8
1653052150000|2022-05-20 13:09:10|2956.8|2950.8|2956.5|2950.5|2957|2951|2956.5|2950.5|4
1653052160000|2022-05-20 13:09:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653052170000|2022-05-20 13:09:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653052180000|2022-05-20 13:09:40|2957|2951|2959.5|2953.5|2959.5|2953.5|2957|2951|6
1653052190000|2022-05-20 13:09:50|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1653052210000|2022-05-20 13:10:10|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1653052220000|2022-05-20 13:10:20|2959.5|2953.5|2962|2956|2962|2956|2959.5|2953.5|8
1653052230000|2022-05-20 13:10:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1653052240000|2022-05-20 13:10:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1653052250000|2022-05-20 13:10:50|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|4
1653052260000|2022-05-20 13:11:00|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|3
1653052270000|2022-05-20 13:11:10|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|2
1653052290000|2022-05-20 13:11:30|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.5|2955.5|4
1653052300000|2022-05-20 13:11:40|2962|2956|2959.5|2953.5|2962|2956|2959.5|2953.5|9
1653052310000|2022-05-20 13:11:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1653052320000|2022-05-20 13:12:00|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|4
1653052340000|2022-05-20 13:12:20|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1653052360000|2022-05-20 13:12:40|2960|2954|2959.3|2953.3|2960|2954|2959|2953|6
1653052370000|2022-05-20 13:12:50|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1653052380000|2022-05-20 13:13:00|2959|2953|2956|2950|2959|2953|2956|2950|8
1653052400000|2022-05-20 13:13:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653052440000|2022-05-20 13:14:00|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.5|2948.5|4
1653052450000|2022-05-20 13:14:10|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|2
1653052460000|2022-05-20 13:14:20|2954|2948|2953.5|2947.5|2954|2948|2953.3|2947.3|5
1653052470000|2022-05-20 13:14:30|2953.3|2947.3|2951.3|2945.3|2953.3|2947.3|2951.3|2945.3|2
1653052480000|2022-05-20 13:14:40|2951|2945|2949.3|2943.3|2951|2945|2949.3|2943.3|6
1653052490000|2022-05-20 13:14:50|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1653052500000|2022-05-20 13:15:00|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1653052520000|2022-05-20 13:15:20|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|2
1653052530000|2022-05-20 13:15:30|2951|2945|2952.3|2946.3|2952.3|2946.3|2951|2945|3
1653052540000|2022-05-20 13:15:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1653052550000|2022-05-20 13:15:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1653052560000|2022-05-20 13:16:00|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|3
1653052570000|2022-05-20 13:16:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653052580000|2022-05-20 13:16:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653052620000|2022-05-20 13:17:00|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1653052630000|2022-05-20 13:17:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653052660000|2022-05-20 13:17:40|2950|2944|2951.3|2945.3|2951.3|2945.3|2950|2944|4
1653052670000|2022-05-20 13:17:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1653052690000|2022-05-20 13:18:10|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1653052700000|2022-05-20 13:18:20|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1653052710000|2022-05-20 13:18:30|2950|2944|2949|2943|2950|2944|2949|2943|7
1653052720000|2022-05-20 13:18:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1653052730000|2022-05-20 13:18:50|2949|2943|2947|2941|2949|2943|2947|2941|2
1653052740000|2022-05-20 13:19:00|2947.5|2941.5|2950.3|2944.3|2950.3|2944.3|2947.5|2941.5|8
1653052750000|2022-05-20 13:19:10|2950.8|2944.8|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|7
1653052760000|2022-05-20 13:19:20|2951|2945|2951|2945|2951|2945|2950.8|2944.8|3
1653052770000|2022-05-20 13:19:30|2950.8|2944.8|2951|2945|2951|2945|2950.5|2944.5|4
1653052780000|2022-05-20 13:19:40|2950.8|2944.8|2951|2945|2951|2945|2950.5|2944.5|3
1653052790000|2022-05-20 13:19:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1653052810000|2022-05-20 13:20:10|2951.5|2945.5|2953.5|2947.5|2953.8|2947.8|2951.5|2945.5|8
1653052820000|2022-05-20 13:20:20|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1653052840000|2022-05-20 13:20:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1653052850000|2022-05-20 13:20:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653052860000|2022-05-20 13:21:00|2953.3|2947.3|2953|2947|2953.5|2947.5|2953|2947|4
1653052870000|2022-05-20 13:21:10|2952.8|2946.8|2954|2948|2954|2948|2952.8|2946.8|4
1653052880000|2022-05-20 13:21:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653052900000|2022-05-20 13:21:40|2954|2948|2954.3|2948.3|2954.8|2948.8|2954|2948|6
1653052910000|2022-05-20 13:21:50|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|3
1653052920000|2022-05-20 13:22:00|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|2
1653052940000|2022-05-20 13:22:20|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|2
1653052960000|2022-05-20 13:22:40|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956|2950|3
1653052970000|2022-05-20 13:22:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1653053020000|2022-05-20 13:23:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1653053030000|2022-05-20 13:23:50|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|3
1653053040000|2022-05-20 13:24:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653053050000|2022-05-20 13:24:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653053070000|2022-05-20 13:24:30|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|5
1653053080000|2022-05-20 13:24:40|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|2
1653053090000|2022-05-20 13:24:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1653053100000|2022-05-20 13:25:00|2957.5|2951.5|2958.5|2952.5|2958.5|2952.5|2957.5|2951.5|6
1653053110000|2022-05-20 13:25:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1653053120000|2022-05-20 13:25:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1653053130000|2022-05-20 13:25:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1653053140000|2022-05-20 13:25:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1653053150000|2022-05-20 13:25:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1653053160000|2022-05-20 13:26:00|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|4
1653053170000|2022-05-20 13:26:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653053190000|2022-05-20 13:26:30|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|3
1653053200000|2022-05-20 13:26:40|2958|2952|2956.8|2950.8|2959|2953|2956.8|2950.8|7
1653053210000|2022-05-20 13:26:50|2957|2951|2957.8|2951.8|2958.3|2952.3|2957|2951|8
1653053220000|2022-05-20 13:27:00|2957.5|2951.5|2958.8|2952.8|2958.8|2952.8|2957.5|2951.5|6
1653053230000|2022-05-20 13:27:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1653053240000|2022-05-20 13:27:20|2959|2953|2960.5|2954.5|2960.5|2954.5|2959|2953|6
1653053250000|2022-05-20 13:27:30|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1653053280000|2022-05-20 13:28:00|2960.3|2954.3|2962.8|2956.8|2962.8|2956.8|2960.3|2954.3|6
1653053290000|2022-05-20 13:28:10|2962.5|2956.5|2964.5|2958.5|2964.5|2958.5|2962.5|2956.5|8
1653053300000|2022-05-20 13:28:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1653053310000|2022-05-20 13:28:30|2965|2959|2963.5|2957.5|2965|2959|2962.5|2956.5|7
1653053320000|2022-05-20 13:28:40|2963.8|2957.8|2965|2959|2965|2959|2963.8|2957.8|3
1653053330000|2022-05-20 13:28:50|2965.3|2959.3|2967|2961|2967.8|2961.8|2965.3|2959.3|6
1653053340000|2022-05-20 13:29:00|2966.8|2960.8|2968.3|2962.3|2968.3|2962.3|2966.8|2960.8|6
1653053350000|2022-05-20 13:29:10|2969|2963|2970.3|2964.3|2970.8|2964.8|2969|2963|6
1653053360000|2022-05-20 13:29:20|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2967.5|2961.5|8
1653053370000|2022-05-20 13:29:30|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1653053380000|2022-05-20 13:29:40|2968|2962|2971.3|2965.3|2971.5|2965.5|2968|2962|7
1653053390000|2022-05-20 13:29:50|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1653053400000|2022-05-20 13:30:00|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971|2965|9
1653053410000|2022-05-20 13:30:10|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971|2965|6
1653053420000|2022-05-20 13:30:20|2971.5|2965.5|2969.3|2963.3|2971.5|2965.5|2968.8|2962.8|5
1653053430000|2022-05-20 13:30:30|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|2
1653053440000|2022-05-20 13:30:40|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|5
1653053450000|2022-05-20 13:30:50|2968|2962|2964.8|2958.8|2968|2962|2964.5|2958.5|7
1653053460000|2022-05-20 13:31:00|2965|2959|2965.5|2959.5|2966|2960|2965|2959|5
1653053470000|2022-05-20 13:31:10|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1653053490000|2022-05-20 13:31:30|2965|2959|2962.5|2956.5|2965|2959|2962.5|2956.5|6
1653053500000|2022-05-20 13:31:40|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1653053510000|2022-05-20 13:31:50|2964.5|2958.5|2962.3|2956.3|2964.8|2958.8|2962|2956|6
1653053520000|2022-05-20 13:32:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1653053530000|2022-05-20 13:32:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1653053540000|2022-05-20 13:32:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|3
1653053550000|2022-05-20 13:32:30|2961.3|2955.3|2960|2954|2961.3|2955.3|2959.8|2953.8|6
1653053560000|2022-05-20 13:32:40|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1653053570000|2022-05-20 13:32:50|2961.8|2955.8|2963.5|2957.5|2963.5|2957.5|2961.5|2955.5|12
1653053580000|2022-05-20 13:33:00|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|4
1653053590000|2022-05-20 13:33:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653053600000|2022-05-20 13:33:20|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961|2955|5
1653053610000|2022-05-20 13:33:30|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1653053620000|2022-05-20 13:33:40|2959|2953|2960.8|2954.8|2961|2955|2959|2953|7
1653053630000|2022-05-20 13:33:50|2960.5|2954.5|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|3
1653053640000|2022-05-20 13:34:00|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|2
1653053650000|2022-05-20 13:34:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653053660000|2022-05-20 13:34:20|2962.8|2956.8|2963.5|2957.5|2963.8|2957.8|2962.8|2956.8|4
1653053670000|2022-05-20 13:34:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1653053680000|2022-05-20 13:34:40|2964|2958|2964.5|2958.5|2965.3|2959.3|2964|2958|7
1653053690000|2022-05-20 13:34:50|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1653053700000|2022-05-20 13:35:00|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|4
1653053710000|2022-05-20 13:35:10|2962|2956|2959.5|2953.5|2962|2956|2959.5|2953.5|5
1653053720000|2022-05-20 13:35:20|2959.3|2953.3|2957.5|2951.5|2959.3|2953.3|2955.5|2949.5|13
1653053730000|2022-05-20 13:35:30|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2955.5|2949.5|6
1653053750000|2022-05-20 13:35:50|2957.5|2951.5|2958|2952|2959|2953|2957.5|2951.5|5
1653053760000|2022-05-20 13:36:00|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1653053770000|2022-05-20 13:36:10|2959.3|2953.3|2961.5|2955.5|2961.8|2955.8|2959.3|2953.3|7
1653053790000|2022-05-20 13:36:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1653053810000|2022-05-20 13:36:50|2961.5|2955.5|2960.5|2954.5|2961.5|2955.5|2958.8|2952.8|9
1653053820000|2022-05-20 13:37:00|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1653053830000|2022-05-20 13:37:10|2961|2955|2960.3|2954.3|2961|2955|2960.3|2954.3|2
1653053840000|2022-05-20 13:37:20|2960.5|2954.5|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|3
1653053850000|2022-05-20 13:37:30|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|5
1653053860000|2022-05-20 13:37:40|2962.5|2956.5|2966.5|2960.5|2966.5|2960.5|2962.5|2956.5|7
1653053870000|2022-05-20 13:37:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1653053880000|2022-05-20 13:38:00|2966.5|2960.5|2967.3|2961.3|2967.5|2961.5|2966.3|2960.3|9
1653053890000|2022-05-20 13:38:10|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1653053920000|2022-05-20 13:38:40|2967.3|2961.3|2969.3|2963.3|2969.3|2963.3|2967.3|2961.3|5
1653053930000|2022-05-20 13:38:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1653053950000|2022-05-20 13:39:10|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1653053970000|2022-05-20 13:39:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1653053980000|2022-05-20 13:39:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1653053990000|2022-05-20 13:39:50|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|4
1653054000000|2022-05-20 13:40:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1653054010000|2022-05-20 13:40:10|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|3
1653054030000|2022-05-20 13:40:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1653054040000|2022-05-20 13:40:40|2974.3|2968.3|2974|2968|2974.5|2968.5|2973.8|2967.8|9
1653054050000|2022-05-20 13:40:50|2973.8|2967.8|2974|2968|2974|2968|2973.3|2967.3|4
1653054060000|2022-05-20 13:41:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1653054070000|2022-05-20 13:41:10|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1653054080000|2022-05-20 13:41:20|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|4
1653054090000|2022-05-20 13:41:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1653054100000|2022-05-20 13:41:40|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1653054110000|2022-05-20 13:41:50|2973.3|2967.3|2970.3|2964.3|2973.3|2967.3|2970.3|2964.3|9
1653054140000|2022-05-20 13:42:20|2970.5|2964.5|2972|2966|2972.3|2966.3|2970.5|2964.5|4
1653054150000|2022-05-20 13:42:30|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|5
1653054160000|2022-05-20 13:42:40|2973|2967|2974.5|2968.5|2974.5|2968.5|2973|2967|4
1653054170000|2022-05-20 13:42:50|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1653054190000|2022-05-20 13:43:10|2974.5|2968.5|2974.8|2968.8|2975|2969|2974.5|2968.5|3
1653054200000|2022-05-20 13:43:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|3
1653054210000|2022-05-20 13:43:30|2974.3|2968.3|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|5
1653054220000|2022-05-20 13:43:40|2973|2967|2970.8|2964.8|2973|2967|2970.8|2964.8|4
1653054230000|2022-05-20 13:43:50|2970.5|2964.5|2971.5|2965.5|2972.3|2966.3|2970.5|2964.5|8
1653054270000|2022-05-20 13:44:30|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|3
1653054280000|2022-05-20 13:44:40|2970.5|2964.5|2969|2963|2970.5|2964.5|2969|2963|3
1653054300000|2022-05-20 13:45:00|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1653054310000|2022-05-20 13:45:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1653054320000|2022-05-20 13:45:20|2969.3|2963.3|2967.8|2961.8|2969.3|2963.3|2967|2961|4
1653054330000|2022-05-20 13:45:30|2968|2962|2969|2963|2969|2963|2968|2962|3
1653054340000|2022-05-20 13:45:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1653054360000|2022-05-20 13:46:00|2969|2963|2968.3|2962.3|2969|2963|2968|2962|6
1653054370000|2022-05-20 13:46:10|2968|2962|2969.8|2963.8|2969.8|2963.8|2968|2962|4
1653054380000|2022-05-20 13:46:20|2969.5|2963.5|2970.8|2964.8|2971.3|2965.3|2969.5|2963.5|5
1653054390000|2022-05-20 13:46:30|2971|2965|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|6
1653054400000|2022-05-20 13:46:40|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1653054410000|2022-05-20 13:46:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1653054420000|2022-05-20 13:47:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1653054430000|2022-05-20 13:47:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1653054440000|2022-05-20 13:47:20|2970.8|2964.8|2974|2968|2974|2968|2970.8|2964.8|9
1653054450000|2022-05-20 13:47:30|2974.3|2968.3|2975.5|2969.5|2975.5|2969.5|2974.3|2968.3|4
1653054460000|2022-05-20 13:47:40|2975.8|2969.8|2976.3|2970.3|2976.5|2970.5|2975.8|2969.8|3
1653054470000|2022-05-20 13:47:50|2975.8|2969.8|2975.5|2969.5|2976.5|2970.5|2975.3|2969.3|8
1653054480000|2022-05-20 13:48:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1653054490000|2022-05-20 13:48:10|2975.3|2969.3|2973.3|2967.3|2975.3|2969.3|2973.3|2967.3|3
1653054500000|2022-05-20 13:48:20|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|2
1653054510000|2022-05-20 13:48:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1653054520000|2022-05-20 13:48:40|2974.5|2968.5|2973.3|2967.3|2974.5|2968.5|2973.3|2967.3|3
1653054560000|2022-05-20 13:49:20|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1653054570000|2022-05-20 13:49:30|2972|2966|2972|2966|2972|2966|2971.5|2965.5|4
1653054580000|2022-05-20 13:49:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1653054590000|2022-05-20 13:49:50|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|2
1653054600000|2022-05-20 13:50:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1653054610000|2022-05-20 13:50:10|2973|2967|2973.3|2967.3|2974|2968|2972.8|2966.8|7
1653054620000|2022-05-20 13:50:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1653054630000|2022-05-20 13:50:30|2976|2970|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|4
1653054640000|2022-05-20 13:50:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|4
1653054650000|2022-05-20 13:50:50|2976.5|2970.5|2976.3|2970.3|2977|2971|2976.3|2970.3|8
1653054660000|2022-05-20 13:51:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1653054670000|2022-05-20 13:51:10|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1653054680000|2022-05-20 13:51:20|2975.3|2969.3|2971.3|2965.3|2975.3|2969.3|2971|2965|8
1653054690000|2022-05-20 13:51:30|2971.5|2965.5|2972.8|2966.8|2972.8|2966.8|2971.5|2965.5|4
1653054700000|2022-05-20 13:51:40|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|3
1653054720000|2022-05-20 13:52:00|2972.3|2966.3|2974.5|2968.5|2974.8|2968.8|2972.3|2966.3|6
1653054730000|2022-05-20 13:52:10|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1653054750000|2022-05-20 13:52:30|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972|2966|6
1653054760000|2022-05-20 13:52:40|2972.3|2966.3|2974|2968|2974|2968|2972.3|2966.3|6
1653054770000|2022-05-20 13:52:50|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|5
1653054780000|2022-05-20 13:53:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1653054790000|2022-05-20 13:53:10|2975|2969|2976.8|2970.8|2976.8|2970.8|2974.8|2968.8|5
1653054810000|2022-05-20 13:53:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976|2970|4
1653054820000|2022-05-20 13:53:40|2976.3|2970.3|2979.5|2973.5|2979.5|2973.5|2976.3|2970.3|3
1653054830000|2022-05-20 13:53:50|2979|2973|2979.3|2973.3|2979.5|2973.5|2979|2973|4
1653054840000|2022-05-20 13:54:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1653054850000|2022-05-20 13:54:10|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|2
1653054860000|2022-05-20 13:54:20|2979.8|2973.8|2978.5|2972.5|2979.8|2973.8|2978.5|2972.5|3
1653054870000|2022-05-20 13:54:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1653054880000|2022-05-20 13:54:40|2979|2973|2986.5|2980.5|2986.6|2980.6|2979|2973|6
1653054890000|2022-05-20 13:54:50|2986.8|2980.8|2991.3|2985.3|2991.3|2985.3|2986.8|2980.8|6
1653054900000|2022-05-20 13:55:00|2990.8|2984.8|2991|2985|2991|2985|2990|2984|7
1653054910000|2022-05-20 13:55:10|2991.3|2985.3|2987.5|2981.5|2991.8|2985.8|2987.3|2981.3|13
1653054920000|2022-05-20 13:55:20|2987.3|2981.3|2988.3|2982.3|2990|2984|2987.3|2981.3|11
1653054930000|2022-05-20 13:55:30|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|4
1653054940000|2022-05-20 13:55:40|2987.3|2981.3|2986.4|2980.4|2987.3|2981.3|2986.4|2980.4|6
1653054950000|2022-05-20 13:55:50|2984.9|2978.9|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|3
1653054960000|2022-05-20 13:56:00|2985.1|2979.1|2984.9|2978.9|2985.4|2979.4|2984.9|2978.9|4
1653054970000|2022-05-20 13:56:10|2985.9|2979.9|2989.3|2983.3|2990|2984|2985.9|2979.9|6
1653054980000|2022-05-20 13:56:20|2989|2983|2986.5|2980.5|2989.4|2983.4|2986.5|2980.5|8
1653054990000|2022-05-20 13:56:30|2986.3|2980.3|2987.1|2981.1|2987.6|2981.6|2986|2980|8
1653055000000|2022-05-20 13:56:40|2986.9|2980.9|2984.4|2978.4|2986.9|2980.9|2984.4|2978.4|6
1653055010000|2022-05-20 13:56:50|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1653055020000|2022-05-20 13:57:00|2984.4|2978.4|2984.5|2978.5|2984.6|2978.6|2980.9|2974.9|8
1653055030000|2022-05-20 13:57:10|2984.4|2978.4|2983.1|2977.1|2984.4|2978.4|2983.1|2977.1|5
1653055050000|2022-05-20 13:57:30|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1653055060000|2022-05-20 13:57:40|2983.1|2977.1|2983.9|2977.9|2983.9|2977.9|2983.1|2977.1|3
1653055070000|2022-05-20 13:57:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1653055080000|2022-05-20 13:58:00|2983.9|2977.9|2983.8|2977.8|2983.9|2977.9|2983.8|2977.8|2
1653055090000|2022-05-20 13:58:10|2984.3|2978.3|2985.1|2979.1|2985.1|2979.1|2984.3|2978.3|4
1653055100000|2022-05-20 13:58:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1653055130000|2022-05-20 13:58:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|3
1653055150000|2022-05-20 13:59:10|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|2
1653055160000|2022-05-20 13:59:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|4
1653055170000|2022-05-20 13:59:30|2987|2981|2987.8|2981.8|2987.8|2981.8|2987|2981|3
1653055200000|2022-05-20 14:00:00|2987.5|2981.5|2984.5|2978.5|2987.5|2981.5|2984.5|2978.5|9
1653055210000|2022-05-20 14:00:10|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|4
1653055220000|2022-05-20 14:00:20|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|4
1653055230000|2022-05-20 14:00:30|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|4
1653055240000|2022-05-20 14:00:40|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2983|2977|8
1653055250000|2022-05-20 14:00:50|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1653055260000|2022-05-20 14:01:00|2984|2978|2986.3|2980.3|2986.3|2980.3|2984|2978|6
1653055270000|2022-05-20 14:01:10|2986|2980|2986.3|2980.3|2986.5|2980.5|2985.5|2979.5|7
1653055280000|2022-05-20 14:01:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1653055290000|2022-05-20 14:01:30|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1653055300000|2022-05-20 14:01:40|2987|2981|2986|2980|2987|2981|2986|2980|5
1653055310000|2022-05-20 14:01:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653055320000|2022-05-20 14:02:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1653055330000|2022-05-20 14:02:10|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|2
1653055340000|2022-05-20 14:02:20|2986.3|2980.3|2986.3|2980.3|2986.8|2980.8|2986|2980|6
1653055350000|2022-05-20 14:02:30|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|4
1653055360000|2022-05-20 14:02:40|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1653055380000|2022-05-20 14:03:00|2986|2980|2984|2978|2986|2980|2984|2978|3
1653055390000|2022-05-20 14:03:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1653055400000|2022-05-20 14:03:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1653055410000|2022-05-20 14:03:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1653055420000|2022-05-20 14:03:40|2984|2978|2983.5|2977.5|2984|2978|2983.3|2977.3|4
1653055430000|2022-05-20 14:03:50|2983.8|2977.8|2984.3|2978.3|2984.5|2978.5|2983.8|2977.8|3
1653055440000|2022-05-20 14:04:00|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|7
1653055450000|2022-05-20 14:04:10|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1653055460000|2022-05-20 14:04:20|2986.3|2980.3|2985.8|2979.8|2986.5|2980.5|2985.5|2979.5|7
1653055470000|2022-05-20 14:04:30|2986.3|2980.3|2987.8|2981.8|2987.8|2981.8|2986.3|2980.3|3
1653055490000|2022-05-20 14:04:50|2988|2982|2989.8|2983.8|2989.8|2983.8|2988|2982|7
1653055500000|2022-05-20 14:05:00|2989.5|2983.5|2988.3|2982.3|2989.5|2983.5|2988.3|2982.3|7
1653055510000|2022-05-20 14:05:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1653055530000|2022-05-20 14:05:30|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|4
1653055540000|2022-05-20 14:05:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1653055550000|2022-05-20 14:05:50|2990|2984|2990.8|2984.8|2991|2985|2990|2984|5
1653055560000|2022-05-20 14:06:00|2990|2984|2987|2981|2990|2984|2987|2981|7
1653055570000|2022-05-20 14:06:10|2986.8|2980.8|2984.3|2978.3|2986.8|2980.8|2984.3|2978.3|8
1653055580000|2022-05-20 14:06:20|2983.8|2977.8|2982|2976|2983.8|2977.8|2982|2976|3
1653055590000|2022-05-20 14:06:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653055600000|2022-05-20 14:06:40|2982.8|2976.8|2983.3|2977.3|2983.5|2977.5|2982.8|2976.8|5
1653055610000|2022-05-20 14:06:50|2983.5|2977.5|2982.5|2976.5|2984|2978|2982.5|2976.5|4
1653055620000|2022-05-20 14:07:00|2982|2976|2982.5|2976.5|2982.8|2976.8|2982|2976|4
1653055630000|2022-05-20 14:07:10|2982.8|2976.8|2983.5|2977.5|2983.5|2977.5|2982.8|2976.8|2
1653055640000|2022-05-20 14:07:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|3
1653055650000|2022-05-20 14:07:30|2984|2978|2985.3|2979.3|2985.5|2979.5|2984|2978|5
1653055680000|2022-05-20 14:08:00|2984.3|2978.3|2986.8|2980.8|2986.8|2980.8|2984|2978|6
1653055690000|2022-05-20 14:08:10|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|3
1653055700000|2022-05-20 14:08:20|2987.8|2981.8|2985.8|2979.8|2987.8|2981.8|2985.8|2979.8|7
1653055710000|2022-05-20 14:08:30|2985.5|2979.5|2982.9|2976.9|2985.5|2979.5|2982.9|2976.9|4
1653055720000|2022-05-20 14:08:40|2983.1|2977.1|2982|2976|2983.1|2977.1|2981.9|2975.9|6
1653055730000|2022-05-20 14:08:50|2980.5|2974.5|2979.6|2973.6|2980.5|2974.5|2979.4|2973.4|6
1653055740000|2022-05-20 14:09:00|2979.5|2973.5|2979|2973|2979.6|2973.6|2979|2973|5
1653055750000|2022-05-20 14:09:10|2979.3|2973.3|2977.8|2971.8|2979.3|2973.3|2977.8|2971.8|4
1653055760000|2022-05-20 14:09:20|2978|2972|2978|2972|2978|2972|2977.5|2971.5|5
1653055770000|2022-05-20 14:09:30|2977.8|2971.8|2978.5|2972.5|2978.8|2972.8|2977.5|2971.5|5
1653055780000|2022-05-20 14:09:40|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|3
1653055790000|2022-05-20 14:09:50|2978.5|2972.5|2979.5|2973.5|2979.5|2973.5|2978.5|2972.5|3
1653055800000|2022-05-20 14:10:00|2979.3|2973.3|2978.5|2972.5|2979.5|2973.5|2978.5|2972.5|4
1653055810000|2022-05-20 14:10:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|5
1653055820000|2022-05-20 14:10:20|2978.5|2972.5|2979.5|2973.5|2979.8|2973.8|2978.5|2972.5|5
1653055830000|2022-05-20 14:10:30|2979.3|2973.3|2979|2973|2979.3|2973.3|2978.8|2972.8|6
1653055840000|2022-05-20 14:10:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979|2973|3
1653055850000|2022-05-20 14:10:50|2979|2973|2979.8|2973.8|2979.8|2973.8|2979|2973|4
1653055880000|2022-05-20 14:11:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1653055890000|2022-05-20 14:11:30|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|2
1653055900000|2022-05-20 14:11:40|2979.8|2973.8|2977.3|2971.3|2979.8|2973.8|2977.3|2971.3|5
1653055910000|2022-05-20 14:11:50|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|3
1653055920000|2022-05-20 14:12:00|2976|2970|2973.5|2967.5|2976|2970|2973|2967|13
1653055930000|2022-05-20 14:12:10|2974|2968|2971.8|2965.8|2974|2968|2971|2965|7
1653055940000|2022-05-20 14:12:20|2972|2966|2971.3|2965.3|2972|2966|2971|2965|5
1653055950000|2022-05-20 14:12:30|2971|2965|2969.8|2963.8|2971|2965|2968.8|2962.8|6
1653055960000|2022-05-20 14:12:40|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1653055970000|2022-05-20 14:12:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1653055980000|2022-05-20 14:13:00|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1653055990000|2022-05-20 14:13:10|2970.8|2964.8|2972.3|2966.3|2972.3|2966.3|2970.8|2964.8|4
1653056000000|2022-05-20 14:13:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1653056010000|2022-05-20 14:13:30|2972.3|2966.3|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|5
1653056030000|2022-05-20 14:13:50|2971.5|2965.5|2972|2966|2972.3|2966.3|2971.5|2965.5|5
1653056050000|2022-05-20 14:14:10|2971.8|2965.8|2972|2966|2972.5|2966.5|2971.8|2965.8|4
1653056060000|2022-05-20 14:14:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1653056070000|2022-05-20 14:14:30|2971.8|2965.8|2973|2967|2973|2967|2971.8|2965.8|3
1653056080000|2022-05-20 14:14:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1653056090000|2022-05-20 14:14:50|2972.8|2966.8|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|3
1653056100000|2022-05-20 14:15:00|2972|2966|2970.3|2964.3|2972|2966|2970.3|2964.3|10
1653056110000|2022-05-20 14:15:10|2970.5|2964.5|2971.8|2965.8|2971.8|2965.8|2970.5|2964.5|2
1653056150000|2022-05-20 14:15:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1653056160000|2022-05-20 14:16:00|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1653056170000|2022-05-20 14:16:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1653056180000|2022-05-20 14:16:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1653056190000|2022-05-20 14:16:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1653056200000|2022-05-20 14:16:40|2973.3|2967.3|2971|2965|2973.3|2967.3|2971|2965|4
1653056210000|2022-05-20 14:16:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|3
1653056220000|2022-05-20 14:17:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1653056230000|2022-05-20 14:17:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1653056240000|2022-05-20 14:17:20|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|4
1653056250000|2022-05-20 14:17:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1653056260000|2022-05-20 14:17:40|2973.3|2967.3|2974.5|2968.5|2975.3|2969.3|2973.3|2967.3|8
1653056270000|2022-05-20 14:17:50|2975|2969|2975.5|2969.5|2975.8|2969.8|2975|2969|3
1653056280000|2022-05-20 14:18:00|2975|2969|2976.5|2970.5|2976.5|2970.5|2974.8|2968.8|5
1653056290000|2022-05-20 14:18:10|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|3
1653056300000|2022-05-20 14:18:20|2978|2972|2979.3|2973.3|2979.3|2973.3|2977.5|2971.5|5
1653056310000|2022-05-20 14:18:30|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1653056320000|2022-05-20 14:18:40|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|2
1653056340000|2022-05-20 14:19:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1653056360000|2022-05-20 14:19:20|2979|2973|2979|2973|2979.8|2973.8|2976.8|2970.8|7
1653056370000|2022-05-20 14:19:30|2979.3|2973.3|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|6
1653056380000|2022-05-20 14:19:40|2978.5|2972.5|2979.5|2973.5|2979.5|2973.5|2978.5|2972.5|4
1653056390000|2022-05-20 14:19:50|2979.8|2973.8|2978.8|2972.8|2980|2974|2978.8|2972.8|6
1653056420000|2022-05-20 14:20:20|2978.5|2972.5|2978|2972|2978.5|2972.5|2977.5|2971.5|4
1653056430000|2022-05-20 14:20:30|2977.8|2971.8|2979.3|2973.3|2979.3|2973.3|2977.8|2971.8|5
1653056440000|2022-05-20 14:20:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1653056450000|2022-05-20 14:20:50|2978.5|2972.5|2977.8|2971.8|2978.5|2972.5|2977|2971|5
1653056460000|2022-05-20 14:21:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1653056470000|2022-05-20 14:21:10|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1653056480000|2022-05-20 14:21:20|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1653056510000|2022-05-20 14:21:50|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1653056530000|2022-05-20 14:22:10|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1653056540000|2022-05-20 14:22:20|2978|2972|2977.8|2971.8|2978|2972|2977|2971|4
1653056550000|2022-05-20 14:22:30|2977|2971|2978|2972|2978|2972|2977|2971|3
1653056560000|2022-05-20 14:22:40|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|2
1653056570000|2022-05-20 14:22:50|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1653056580000|2022-05-20 14:23:00|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|3
1653056590000|2022-05-20 14:23:10|2980|2974|2981|2975|2981|2975|2979.8|2973.8|7
1653056610000|2022-05-20 14:23:30|2979.8|2973.8|2980|2974|2980.5|2974.5|2979.8|2973.8|6
1653056620000|2022-05-20 14:23:40|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1653056630000|2022-05-20 14:23:50|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1653056640000|2022-05-20 14:24:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|3
1653056650000|2022-05-20 14:24:10|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1653056670000|2022-05-20 14:24:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1653056680000|2022-05-20 14:24:40|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1653056700000|2022-05-20 14:25:00|2979.3|2973.3|2980|2974|2980|2974|2979.3|2973.3|3
1653056710000|2022-05-20 14:25:10|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|5
1653056720000|2022-05-20 14:25:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1653056740000|2022-05-20 14:25:40|2980.8|2974.8|2979|2973|2980.8|2974.8|2979|2973|6
1653056750000|2022-05-20 14:25:50|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1653056760000|2022-05-20 14:26:00|2978.5|2972.5|2979|2973|2979|2973|2978.3|2972.3|5
1653056780000|2022-05-20 14:26:20|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1653056810000|2022-05-20 14:26:50|2978.9|2972.9|2977.8|2971.8|2978.9|2972.9|2977.5|2971.5|4
1653056820000|2022-05-20 14:27:00|2977.9|2971.9|2977.3|2971.3|2977.9|2971.9|2977.3|2971.3|4
1653056840000|2022-05-20 14:27:20|2977|2971|2975.3|2969.3|2977|2971|2975.3|2969.3|5
1653056850000|2022-05-20 14:27:30|2975|2969|2972|2966|2975|2969|2972|2966|4
1653056860000|2022-05-20 14:27:40|2972.1|2966.1|2971|2965|2972.1|2966.1|2971|2965|7
1653056870000|2022-05-20 14:27:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1653056890000|2022-05-20 14:28:10|2972.3|2966.3|2973.8|2967.8|2974.3|2968.3|2972.3|2966.3|6
1653056900000|2022-05-20 14:28:20|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1653056910000|2022-05-20 14:28:30|2973|2967|2975.8|2969.8|2975.8|2969.8|2973|2967|6
1653056920000|2022-05-20 14:28:40|2975.5|2969.5|2973|2967|2975.5|2969.5|2973|2967|6
1653056930000|2022-05-20 14:28:50|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|3
1653056940000|2022-05-20 14:29:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1653056950000|2022-05-20 14:29:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1653056980000|2022-05-20 14:29:40|2972.8|2966.8|2971.5|2965.5|2972.8|2966.8|2971.5|2965.5|3
1653056990000|2022-05-20 14:29:50|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1653057000000|2022-05-20 14:30:00|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1653057010000|2022-05-20 14:30:10|2972|2966|2973.3|2967.3|2973.3|2967.3|2972|2966|4
1653057020000|2022-05-20 14:30:20|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|4
1653057030000|2022-05-20 14:30:30|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|3
1653057040000|2022-05-20 14:30:40|2972.3|2966.3|2972|2966|2972.3|2966.3|2971.8|2965.8|5
1653057050000|2022-05-20 14:30:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1653057060000|2022-05-20 14:31:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1653057070000|2022-05-20 14:31:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1653057080000|2022-05-20 14:31:20|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1653057090000|2022-05-20 14:31:30|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1653057110000|2022-05-20 14:31:50|2973.5|2967.5|2975.3|2969.3|2975.3|2969.3|2973.5|2967.5|4
1653057120000|2022-05-20 14:32:00|2975.5|2969.5|2978.3|2972.3|2978.3|2972.3|2975.5|2969.5|9
1653057130000|2022-05-20 14:32:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1653057140000|2022-05-20 14:32:20|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|4
1653057150000|2022-05-20 14:32:30|2979|2973|2976.5|2970.5|2979|2973|2976|2970|6
1653057160000|2022-05-20 14:32:40|2976.8|2970.8|2978.3|2972.3|2978.3|2972.3|2976.8|2970.8|5
1653057170000|2022-05-20 14:32:50|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1653057180000|2022-05-20 14:33:00|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1653057200000|2022-05-20 14:33:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1653057220000|2022-05-20 14:33:40|2978.5|2972.5|2976.3|2970.3|2979|2973|2976.3|2970.3|8
1653057230000|2022-05-20 14:33:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1653057280000|2022-05-20 14:34:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1653057290000|2022-05-20 14:34:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1653057300000|2022-05-20 14:35:00|2975.8|2969.8|2972.8|2966.8|2975.8|2969.8|2972.8|2966.8|5
1653057310000|2022-05-20 14:35:10|2973|2967|2975.3|2969.3|2975.3|2969.3|2973|2967|4
1653057330000|2022-05-20 14:35:30|2975|2969|2974.3|2968.3|2975|2969|2974.3|2968.3|2
1653057340000|2022-05-20 14:35:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1653057350000|2022-05-20 14:35:50|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1653057360000|2022-05-20 14:36:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1653057370000|2022-05-20 14:36:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1653057380000|2022-05-20 14:36:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1653057390000|2022-05-20 14:36:30|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1653057400000|2022-05-20 14:36:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1653057420000|2022-05-20 14:37:00|2975.5|2969.5|2975.3|2969.3|2977.5|2971.5|2975.3|2969.3|10
1653057430000|2022-05-20 14:37:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1653057440000|2022-05-20 14:37:20|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1653057450000|2022-05-20 14:37:30|2974.5|2968.5|2972.8|2966.8|2974.5|2968.5|2972.8|2966.8|5
1653057460000|2022-05-20 14:37:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1653057470000|2022-05-20 14:37:50|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1653057480000|2022-05-20 14:38:00|2974.8|2968.8|2976.3|2970.3|2976.3|2970.3|2974.8|2968.8|6
1653057490000|2022-05-20 14:38:10|2976.5|2970.5|2977|2971|2977.3|2971.3|2976.5|2970.5|4
1653057510000|2022-05-20 14:38:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1653057520000|2022-05-20 14:38:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1653057540000|2022-05-20 14:39:00|2976.8|2970.8|2978.3|2972.3|2978.3|2972.3|2976|2970|5
1653057550000|2022-05-20 14:39:10|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.3|2972.3|7
1653057560000|2022-05-20 14:39:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1653057570000|2022-05-20 14:39:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1653057600000|2022-05-20 14:40:00|2980.3|2974.3|2983.3|2977.3|2983.5|2977.5|2980.3|2974.3|7
1653057610000|2022-05-20 14:40:10|2983|2977|2980.5|2974.5|2983|2977|2980.5|2974.5|5
1653057620000|2022-05-20 14:40:20|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1653057630000|2022-05-20 14:40:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1653057640000|2022-05-20 14:40:40|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|4
1653057650000|2022-05-20 14:40:50|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1653057660000|2022-05-20 14:41:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1653057710000|2022-05-20 14:41:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1653057730000|2022-05-20 14:42:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1653057740000|2022-05-20 14:42:20|2978.8|2972.8|2975.3|2969.3|2978.8|2972.8|2974.8|2968.8|4
1653057760000|2022-05-20 14:42:40|2975.8|2969.8|2977.3|2971.3|2977.3|2971.3|2975.8|2969.8|4
1653057770000|2022-05-20 14:42:50|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1653057780000|2022-05-20 14:43:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653057790000|2022-05-20 14:43:10|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|6
1653057800000|2022-05-20 14:43:20|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1653057810000|2022-05-20 14:43:30|2974|2968|2975|2969|2975|2969|2973.8|2967.8|5
1653057830000|2022-05-20 14:43:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1653057840000|2022-05-20 14:44:00|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1653057890000|2022-05-20 14:44:50|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1653057900000|2022-05-20 14:45:00|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|3
1653057910000|2022-05-20 14:45:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1653057930000|2022-05-20 14:45:30|2973|2967|2971.8|2965.8|2973|2967|2971.8|2965.8|3
1653057960000|2022-05-20 14:46:00|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|5
1653057970000|2022-05-20 14:46:10|2972.8|2966.8|2973.5|2967.5|2974.3|2968.3|2972.8|2966.8|5
1653057990000|2022-05-20 14:46:30|2973.8|2967.8|2972.5|2966.5|2974.3|2968.3|2972.5|2966.5|7
1653058000000|2022-05-20 14:46:40|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|3
1653058010000|2022-05-20 14:46:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|4
1653058020000|2022-05-20 14:47:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1653058030000|2022-05-20 14:47:10|2972.3|2966.3|2970.5|2964.5|2972.3|2966.3|2970.5|2964.5|9
1653058040000|2022-05-20 14:47:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1653058050000|2022-05-20 14:47:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1653058060000|2022-05-20 14:47:40|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1653058080000|2022-05-20 14:48:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1653058090000|2022-05-20 14:48:10|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1653058100000|2022-05-20 14:48:20|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1653058120000|2022-05-20 14:48:40|2969.3|2963.3|2968|2962|2969.3|2963.3|2967.8|2961.8|4
1653058140000|2022-05-20 14:49:00|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|4
1653058150000|2022-05-20 14:49:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1653058160000|2022-05-20 14:49:20|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|2
1653058170000|2022-05-20 14:49:30|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1653058180000|2022-05-20 14:49:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1653058190000|2022-05-20 14:49:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1653058200000|2022-05-20 14:50:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1653058220000|2022-05-20 14:50:20|2968.5|2962.5|2970.3|2964.3|2970.3|2964.3|2968.5|2962.5|4
1653058240000|2022-05-20 14:50:40|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1653058250000|2022-05-20 14:50:50|2969|2963|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|5
1653058280000|2022-05-20 14:51:20|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|4
1653058290000|2022-05-20 14:51:30|2967.5|2961.5|2968.8|2962.8|2969|2963|2967.3|2961.3|5
1653058300000|2022-05-20 14:51:40|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1653058310000|2022-05-20 14:51:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1653058320000|2022-05-20 14:52:00|2969|2963|2968|2962|2969|2963|2968|2962|3
1653058330000|2022-05-20 14:52:10|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1653058360000|2022-05-20 14:52:40|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|4
1653058380000|2022-05-20 14:53:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1653058390000|2022-05-20 14:53:10|2966.5|2960.5|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|6
1653058400000|2022-05-20 14:53:20|2967.8|2961.8|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|4
1653058410000|2022-05-20 14:53:30|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1653058420000|2022-05-20 14:53:40|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|2
1653058440000|2022-05-20 14:54:00|2963.8|2957.8|2960.5|2954.5|2963.8|2957.8|2960.5|2954.5|3
1653058450000|2022-05-20 14:54:10|2960.8|2954.8|2964|2958|2964|2958|2960.8|2954.8|4
1653058470000|2022-05-20 14:54:30|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|3
1653058480000|2022-05-20 14:54:40|2964.5|2958.5|2961.5|2955.5|2964.5|2958.5|2961.5|2955.5|4
1653058490000|2022-05-20 14:54:50|2961.8|2955.8|2962|2956|2962.3|2956.3|2961.8|2955.8|6
1653058520000|2022-05-20 14:55:20|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|2
1653058530000|2022-05-20 14:55:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1653058540000|2022-05-20 14:55:40|2962.5|2956.5|2963.8|2957.8|2963.8|2957.8|2962.5|2956.5|2
1653058550000|2022-05-20 14:55:50|2963.5|2957.5|2961.8|2955.8|2963.5|2957.5|2961.8|2955.8|2
1653058560000|2022-05-20 14:56:00|2961.5|2955.5|2960.5|2954.5|2961.5|2955.5|2960.5|2954.5|5
1653058570000|2022-05-20 14:56:10|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|4
1653058580000|2022-05-20 14:56:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1653058590000|2022-05-20 14:56:30|2960.3|2954.3|2963.3|2957.3|2963.3|2957.3|2960.3|2954.3|8
1653058600000|2022-05-20 14:56:40|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1653058610000|2022-05-20 14:56:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|4
1653058620000|2022-05-20 14:57:00|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1653058630000|2022-05-20 14:57:10|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|2
1653058640000|2022-05-20 14:57:20|2962.8|2956.8|2960.8|2954.8|2962.8|2956.8|2960.8|2954.8|5
1653058650000|2022-05-20 14:57:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2959.8|2953.8|6
1653058660000|2022-05-20 14:57:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1653058690000|2022-05-20 14:58:10|2961.8|2955.8|2963.3|2957.3|2963.5|2957.5|2961.8|2955.8|4
1653058700000|2022-05-20 14:58:20|2963|2957|2965|2959|2965|2959|2963|2957|5
1653058710000|2022-05-20 14:58:30|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1653058730000|2022-05-20 14:58:50|2965.3|2959.3|2962.8|2956.8|2965.3|2959.3|2962.8|2956.8|5
1653058750000|2022-05-20 14:59:10|2962.5|2956.5|2961.5|2955.5|2962.5|2956.5|2961.5|2955.5|3
1653058760000|2022-05-20 14:59:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1653058840000|2022-05-20 15:00:40|2961.8|2955.8|2963.5|2957.5|2963.8|2957.8|2961.8|2955.8|4
1653058850000|2022-05-20 15:00:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|3
1653058860000|2022-05-20 15:01:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1653058870000|2022-05-20 15:01:10|2961.5|2955.5|2959.3|2953.3|2961.5|2955.5|2959.3|2953.3|4
1653058880000|2022-05-20 15:01:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1653058890000|2022-05-20 15:01:30|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.3|2951.3|6
1653058900000|2022-05-20 15:01:40|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2955.8|2949.8|10
1653058910000|2022-05-20 15:01:50|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955|2949|4
1653058920000|2022-05-20 15:02:00|2955.5|2949.5|2955.5|2949.5|2956.8|2950.8|2955.5|2949.5|7
1653058930000|2022-05-20 15:02:10|2955.3|2949.3|2953|2947|2955.3|2949.3|2952|2946|7
1653058940000|2022-05-20 15:02:20|2953.3|2947.3|2954|2948|2954.8|2948.8|2953.3|2947.3|9
1653058950000|2022-05-20 15:02:30|2953.8|2947.8|2955.5|2949.5|2956|2950|2953.8|2947.8|10
1653058960000|2022-05-20 15:02:40|2955.8|2949.8|2954.8|2948.8|2956|2950|2954.8|2948.8|6
1653058970000|2022-05-20 15:02:50|2953.8|2947.8|2953|2947|2953.8|2947.8|2951.8|2945.8|7
1653058980000|2022-05-20 15:03:00|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|4
1653058990000|2022-05-20 15:03:10|2953.5|2947.5|2956|2950|2956|2950|2952.5|2946.5|8
1653059010000|2022-05-20 15:03:30|2955.5|2949.5|2953.3|2947.3|2955.5|2949.5|2952.8|2946.8|7
1653059020000|2022-05-20 15:03:40|2953.5|2947.5|2953.8|2947.8|2954.3|2948.3|2953.3|2947.3|8
1653059030000|2022-05-20 15:03:50|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|3
1653059040000|2022-05-20 15:04:00|2952|2946|2950.8|2944.8|2952|2946|2950.5|2944.5|5
1653059050000|2022-05-20 15:04:10|2952.3|2946.3|2950.3|2944.3|2952.3|2946.3|2950.3|2944.3|11
1653059060000|2022-05-20 15:04:20|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1653059070000|2022-05-20 15:04:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1653059080000|2022-05-20 15:04:40|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2948.8|2942.8|6
1653059090000|2022-05-20 15:04:50|2949.8|2943.8|2949.3|2943.3|2950|2944|2948.8|2942.8|10
1653059100000|2022-05-20 15:05:00|2948.5|2942.5|2947.6|2941.6|2948.5|2942.5|2947.6|2941.6|4
1653059110000|2022-05-20 15:05:10|2947.8|2941.8|2947|2941|2947.8|2941.8|2946.8|2940.8|8
1653059120000|2022-05-20 15:05:20|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1653059130000|2022-05-20 15:05:30|2947.3|2941.3|2947.5|2941.5|2947.8|2941.8|2947|2941|7
1653059140000|2022-05-20 15:05:40|2948.3|2942.3|2952.5|2946.5|2952.8|2946.8|2948.3|2942.3|6
1653059150000|2022-05-20 15:05:50|2952|2946|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|4
1653059160000|2022-05-20 15:06:00|2952|2946|2951.3|2945.3|2952|2946|2951|2945|5
1653059170000|2022-05-20 15:06:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|4
1653059180000|2022-05-20 15:06:20|2951|2945|2953.3|2947.3|2953.3|2947.3|2951|2945|4
1653059190000|2022-05-20 15:06:30|2953|2947|2953|2947|2953.3|2947.3|2953|2947|3
1653059200000|2022-05-20 15:06:40|2953.3|2947.3|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|6
1653059210000|2022-05-20 15:06:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1653059220000|2022-05-20 15:07:00|2952.8|2946.8|2957.3|2951.3|2957.3|2951.3|2952.8|2946.8|6
1653059240000|2022-05-20 15:07:20|2957.5|2951.5|2960.5|2954.5|2961|2955|2957.5|2951.5|5
1653059250000|2022-05-20 15:07:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1653059260000|2022-05-20 15:07:40|2960.5|2954.5|2957.5|2951.5|2960.5|2954.5|2957.4|2951.4|4
1653059270000|2022-05-20 15:07:50|2957.8|2951.8|2958.3|2952.3|2958.5|2952.5|2957.8|2951.8|5
1653059280000|2022-05-20 15:08:00|2958.5|2952.5|2958|2952|2959.3|2953.3|2958|2952|5
1653059290000|2022-05-20 15:08:10|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1653059300000|2022-05-20 15:08:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653059310000|2022-05-20 15:08:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653059320000|2022-05-20 15:08:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653059330000|2022-05-20 15:08:50|2960|2954|2961|2955|2961|2955|2960|2954|5
1653059340000|2022-05-20 15:09:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1653059350000|2022-05-20 15:09:10|2960.5|2954.5|2957.5|2951.5|2961|2955|2957.5|2951.5|8
1653059370000|2022-05-20 15:09:30|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|3
1653059380000|2022-05-20 15:09:40|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1653059400000|2022-05-20 15:10:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653059410000|2022-05-20 15:10:10|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|2
1653059450000|2022-05-20 15:10:50|2959.5|2953.5|2959|2953|2959.5|2953.5|2958.3|2952.3|6
1653059460000|2022-05-20 15:11:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1653059470000|2022-05-20 15:11:10|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|4
1653059480000|2022-05-20 15:11:20|2959.3|2953.3|2959.3|2953.3|2960|2954|2959|2953|4
1653059490000|2022-05-20 15:11:30|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1653059500000|2022-05-20 15:11:40|2959|2953|2959|2953|2959.3|2953.3|2959|2953|3
1653059510000|2022-05-20 15:11:50|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1653059520000|2022-05-20 15:12:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1653059530000|2022-05-20 15:12:10|2959|2953|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1653059550000|2022-05-20 15:12:30|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1653059560000|2022-05-20 15:12:40|2958.5|2952.5|2961.3|2955.3|2961.3|2955.3|2958.5|2952.5|8
1653059570000|2022-05-20 15:12:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1653059580000|2022-05-20 15:13:00|2961.8|2955.8|2964|2958|2964|2958|2961.8|2955.8|2
1653059590000|2022-05-20 15:13:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1653059600000|2022-05-20 15:13:20|2964|2958|2966.5|2960.5|2968|2962|2964|2958|10
1653059610000|2022-05-20 15:13:30|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|4
1653059620000|2022-05-20 15:13:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1653059640000|2022-05-20 15:14:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1653059650000|2022-05-20 15:14:10|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1653059670000|2022-05-20 15:14:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1653059680000|2022-05-20 15:14:40|2966.3|2960.3|2966.8|2960.8|2968|2962|2966.3|2960.3|5
1653059690000|2022-05-20 15:14:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1653059740000|2022-05-20 15:15:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966|2960|4
1653059750000|2022-05-20 15:15:50|2966.3|2960.3|2968.8|2962.8|2968.8|2962.8|2966.3|2960.3|5
1653059760000|2022-05-20 15:16:00|2971.3|2965.3|2967.5|2961.5|2971.3|2965.3|2967.5|2961.5|12
1653059770000|2022-05-20 15:16:10|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967|2961|8
1653059780000|2022-05-20 15:16:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1653059810000|2022-05-20 15:16:50|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1653059830000|2022-05-20 15:17:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1653059850000|2022-05-20 15:17:30|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|2
1653059870000|2022-05-20 15:17:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|3
1653059880000|2022-05-20 15:18:00|2965.8|2959.8|2968.8|2962.8|2969|2963|2965.8|2959.8|12
1653059890000|2022-05-20 15:18:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1653059900000|2022-05-20 15:18:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1653059910000|2022-05-20 15:18:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1653059920000|2022-05-20 15:18:40|2969|2963|2970.8|2964.8|2971|2965|2969|2963|8
1653059940000|2022-05-20 15:19:00|2970.5|2964.5|2972.3|2966.3|2972.3|2966.3|2970.5|2964.5|2
1653059950000|2022-05-20 15:19:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1653059960000|2022-05-20 15:19:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1653059970000|2022-05-20 15:19:30|2971.8|2965.8|2968.3|2962.3|2971.8|2965.8|2968.3|2962.3|5
1653059980000|2022-05-20 15:19:40|2968.5|2962.5|2970|2964|2970|2964|2968.5|2962.5|6
1653059990000|2022-05-20 15:19:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1653060020000|2022-05-20 15:20:20|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1653060030000|2022-05-20 15:20:30|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2966|2960|10
1653060040000|2022-05-20 15:20:40|2969.3|2963.3|2968.3|2962.3|2970.5|2964.5|2968.3|2962.3|10
1653060050000|2022-05-20 15:20:50|2967.3|2961.3|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|3
1653060060000|2022-05-20 15:21:00|2965.5|2959.5|2964|2958|2966|2960|2963.3|2957.3|11
1653060070000|2022-05-20 15:21:10|2963.5|2957.5|2963.5|2957.5|2964|2958|2963.5|2957.5|5
1653060090000|2022-05-20 15:21:30|2963.8|2957.8|2963.8|2957.8|2964.3|2958.3|2963.3|2957.3|7
1653060100000|2022-05-20 15:21:40|2963.5|2957.5|2960.5|2954.5|2963.8|2957.8|2960|2954|6
1653060110000|2022-05-20 15:21:50|2961|2955|2960.3|2954.3|2961.3|2955.3|2959.3|2953.3|11
1653060130000|2022-05-20 15:22:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1653060140000|2022-05-20 15:22:20|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|3
1653060150000|2022-05-20 15:22:30|2960.8|2954.8|2959|2953|2960.8|2954.8|2959|2953|2
1653060160000|2022-05-20 15:22:40|2959.3|2953.3|2957.8|2951.8|2959.3|2953.3|2957.8|2951.8|3
1653060170000|2022-05-20 15:22:50|2958|2952|2957.5|2951.5|2958|2952|2957.3|2951.3|4
1653060180000|2022-05-20 15:23:00|2957.3|2951.3|2958|2952|2958.5|2952.5|2956.3|2950.3|9
1653060190000|2022-05-20 15:23:10|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1653060200000|2022-05-20 15:23:20|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|3
1653060210000|2022-05-20 15:23:30|2956.3|2950.3|2958.3|2952.3|2958.3|2952.3|2956|2950|7
1653060230000|2022-05-20 15:23:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1653060240000|2022-05-20 15:24:00|2957.8|2951.8|2956.3|2950.3|2957.8|2951.8|2956.3|2950.3|4
1653060250000|2022-05-20 15:24:10|2956|2950|2955.5|2949.5|2956|2950|2954.5|2948.5|9
1653060260000|2022-05-20 15:24:20|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|3
1653060270000|2022-05-20 15:24:30|2954.5|2948.5|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|4
1653060280000|2022-05-20 15:24:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1653060290000|2022-05-20 15:24:50|2952.5|2946.5|2951|2945|2952.5|2946.5|2950|2944|9
1653060300000|2022-05-20 15:25:00|2951.3|2945.3|2952|2946|2952.5|2946.5|2951|2945|11
1653060310000|2022-05-20 15:25:10|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951|2945|8
1653060320000|2022-05-20 15:25:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1653060330000|2022-05-20 15:25:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1653060340000|2022-05-20 15:25:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952|2946|3
1653060370000|2022-05-20 15:26:10|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1653060400000|2022-05-20 15:26:40|2952|2946|2950.8|2944.8|2952|2946|2950.8|2944.8|3
1653060410000|2022-05-20 15:26:50|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|6
1653060420000|2022-05-20 15:27:00|2951|2945|2948|2942|2951|2945|2948|2942|12
1653060430000|2022-05-20 15:27:10|2948.3|2942.3|2950|2944|2950.3|2944.3|2948.3|2942.3|6
1653060460000|2022-05-20 15:27:40|2950.3|2944.3|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|10
1653060470000|2022-05-20 15:27:50|2951.5|2945.5|2952|2946|2952|2946|2951.3|2945.3|5
1653060480000|2022-05-20 15:28:00|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1653060490000|2022-05-20 15:28:10|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|3
1653060500000|2022-05-20 15:28:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1653060510000|2022-05-20 15:28:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653060520000|2022-05-20 15:28:40|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|3
1653060540000|2022-05-20 15:29:00|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2950.8|2944.8|5
1653060560000|2022-05-20 15:29:20|2953|2947|2954.5|2948.5|2954.8|2948.8|2953|2947|4
1653060570000|2022-05-20 15:29:30|2954.3|2948.3|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|4
1653060580000|2022-05-20 15:29:40|2953.5|2947.5|2950.5|2944.5|2953.5|2947.5|2950.5|2944.5|8
1653060590000|2022-05-20 15:29:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653060600000|2022-05-20 15:30:00|2950|2944|2946.8|2940.8|2950|2944|2946.5|2940.5|9
1653060610000|2022-05-20 15:30:10|2946.5|2940.5|2948.8|2942.8|2949|2943|2946.5|2940.5|6
1653060620000|2022-05-20 15:30:20|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|5
1653060630000|2022-05-20 15:30:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948|2942|4
1653060640000|2022-05-20 15:30:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2947.8|2941.8|6
1653060650000|2022-05-20 15:30:50|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1653060660000|2022-05-20 15:31:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|4
1653060670000|2022-05-20 15:31:10|2948.5|2942.5|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|4
1653060680000|2022-05-20 15:31:20|2948.5|2942.5|2951.5|2945.5|2951.5|2945.5|2948.5|2942.5|5
1653060690000|2022-05-20 15:31:30|2951.3|2945.3|2950|2944|2951.3|2945.3|2950|2944|6
1653060700000|2022-05-20 15:31:40|2949.8|2943.8|2947|2941|2949.8|2943.8|2946.8|2940.8|9
1653060710000|2022-05-20 15:31:50|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946|2940|5
1653060720000|2022-05-20 15:32:00|2948|2942|2948.3|2942.3|2948.8|2942.8|2948|2942|5
1653060730000|2022-05-20 15:32:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653060740000|2022-05-20 15:32:20|2948.8|2942.8|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|4
1653060750000|2022-05-20 15:32:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|5
1653060760000|2022-05-20 15:32:40|2948|2942|2946.8|2940.8|2948|2942|2946.5|2940.5|6
1653060770000|2022-05-20 15:32:50|2946.5|2940.5|2947.8|2941.8|2948|2942|2946.5|2940.5|7
1653060780000|2022-05-20 15:33:00|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1653060800000|2022-05-20 15:33:20|2948.3|2942.3|2950.8|2944.8|2951|2945|2948.3|2942.3|5
1653060810000|2022-05-20 15:33:30|2951|2945|2952|2946|2952.8|2946.8|2951|2945|9
1653060820000|2022-05-20 15:33:40|2951.8|2945.8|2950.5|2944.5|2951.8|2945.8|2950.5|2944.5|3
1653060830000|2022-05-20 15:33:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|4
1653060840000|2022-05-20 15:34:00|2950.3|2944.3|2950|2944|2950.5|2944.5|2950|2944|7
1653060850000|2022-05-20 15:34:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653060860000|2022-05-20 15:34:20|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1653060870000|2022-05-20 15:34:30|2950.5|2944.5|2952.5|2946.5|2952.5|2946.5|2950.5|2944.5|9
1653060880000|2022-05-20 15:34:40|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|3
1653060890000|2022-05-20 15:34:50|2953|2947|2951.5|2945.5|2953|2947|2951.5|2945.5|4
1653060900000|2022-05-20 15:35:00|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|5
1653060930000|2022-05-20 15:35:30|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|3
1653060940000|2022-05-20 15:35:40|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1653061000000|2022-05-20 15:36:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653061010000|2022-05-20 15:36:50|2950.8|2944.8|2953.8|2947.8|2954.3|2948.3|2950.8|2944.8|11
1653061020000|2022-05-20 15:37:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653061030000|2022-05-20 15:37:10|2953.8|2947.8|2951.8|2945.8|2953.8|2947.8|2951.8|2945.8|4
1653061040000|2022-05-20 15:37:20|2951.9|2945.9|2951.8|2945.8|2951.9|2945.9|2951.8|2945.8|2
1653061070000|2022-05-20 15:37:50|2952|2946|2953.5|2947.5|2953.5|2947.5|2952|2946|3
1653061080000|2022-05-20 15:38:00|2954|2948|2955.3|2949.3|2955.3|2949.3|2954|2948|6
1653061090000|2022-05-20 15:38:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1653061100000|2022-05-20 15:38:20|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.5|2949.5|5
1653061120000|2022-05-20 15:38:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653061140000|2022-05-20 15:39:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2951.8|2945.8|9
1653061150000|2022-05-20 15:39:10|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|3
1653061160000|2022-05-20 15:39:20|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1653061170000|2022-05-20 15:39:30|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955|2949|5
1653061180000|2022-05-20 15:39:40|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1653061210000|2022-05-20 15:40:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1653061220000|2022-05-20 15:40:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653061240000|2022-05-20 15:40:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|5
1653061260000|2022-05-20 15:41:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653061270000|2022-05-20 15:41:10|2955.5|2949.5|2957.3|2951.3|2957.3|2951.3|2955.5|2949.5|4
1653061280000|2022-05-20 15:41:20|2957.5|2951.5|2958|2952|2958.3|2952.3|2957.5|2951.5|3
1653061290000|2022-05-20 15:41:30|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|4
1653061300000|2022-05-20 15:41:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1653061320000|2022-05-20 15:42:00|2959.5|2953.5|2959.5|2953.5|2960.3|2954.3|2959.3|2953.3|4
1653061330000|2022-05-20 15:42:10|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|7
1653061340000|2022-05-20 15:42:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1653061350000|2022-05-20 15:42:30|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1653061370000|2022-05-20 15:42:50|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1653061380000|2022-05-20 15:43:00|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|3
1653061390000|2022-05-20 15:43:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653061400000|2022-05-20 15:43:20|2956.5|2950.5|2956|2950|2956.5|2950.5|2955.8|2949.8|3
1653061440000|2022-05-20 15:44:00|2956.5|2950.5|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|3
1653061450000|2022-05-20 15:44:10|2957.3|2951.3|2956|2950|2957.3|2951.3|2955.8|2949.8|5
1653061460000|2022-05-20 15:44:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653061470000|2022-05-20 15:44:30|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|2
1653061480000|2022-05-20 15:44:40|2954.3|2948.3|2953.3|2947.3|2954.3|2948.3|2953.3|2947.3|3
1653061490000|2022-05-20 15:44:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1653061500000|2022-05-20 15:45:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|6
1653061520000|2022-05-20 15:45:20|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|6
1653061540000|2022-05-20 15:45:40|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1653061550000|2022-05-20 15:45:50|2955.5|2949.5|2955.8|2949.8|2956|2950|2955.5|2949.5|3
1653061560000|2022-05-20 15:46:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1653061570000|2022-05-20 15:46:10|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1653061580000|2022-05-20 15:46:20|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1653061600000|2022-05-20 15:46:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653061610000|2022-05-20 15:46:50|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1653061630000|2022-05-20 15:47:10|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1653061640000|2022-05-20 15:47:20|2955|2949|2954|2948|2955|2949|2954|2948|5
1653061650000|2022-05-20 15:47:30|2953.8|2947.8|2953.9|2947.9|2953.9|2947.9|2953.8|2947.8|2
1653061660000|2022-05-20 15:47:40|2953.6|2947.6|2952.8|2946.8|2953.6|2947.6|2952.8|2946.8|4
1653061720000|2022-05-20 15:48:40|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|4
1653061750000|2022-05-20 15:49:10|2951.5|2945.5|2948.5|2942.5|2951.5|2945.5|2948.5|2942.5|6
1653061770000|2022-05-20 15:49:30|2948.8|2942.8|2948|2942|2948.8|2942.8|2947|2941|4
1653061780000|2022-05-20 15:49:40|2948.3|2942.3|2949|2943|2949|2943|2948.3|2942.3|2
1653061790000|2022-05-20 15:49:50|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1653061810000|2022-05-20 15:50:10|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|7
1653061820000|2022-05-20 15:50:20|2947|2941|2947.8|2941.8|2948|2942|2947|2941|3
1653061830000|2022-05-20 15:50:30|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|2
1653061840000|2022-05-20 15:50:40|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1653061850000|2022-05-20 15:50:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1653061860000|2022-05-20 15:51:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1653061870000|2022-05-20 15:51:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1653061920000|2022-05-20 15:52:00|2951.3|2945.3|2953|2947|2953|2947|2951.3|2945.3|5
1653061930000|2022-05-20 15:52:10|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|3
1653061980000|2022-05-20 15:53:00|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|4
1653062000000|2022-05-20 15:53:20|2952|2946|2952.8|2946.8|2952.8|2946.8|2952|2946|3
1653062010000|2022-05-20 15:53:30|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1653062030000|2022-05-20 15:53:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653062050000|2022-05-20 15:54:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653062080000|2022-05-20 15:54:40|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|2
1653062100000|2022-05-20 15:55:00|2952.5|2946.5|2952|2946|2952.5|2946.5|2951.8|2945.8|5
1653062110000|2022-05-20 15:55:10|2951.8|2945.8|2951|2945|2951.8|2945.8|2950.8|2944.8|10
1653062120000|2022-05-20 15:55:20|2950.8|2944.8|2950.3|2944.3|2951|2945|2950.3|2944.3|7
1653062130000|2022-05-20 15:55:30|2950|2944|2948.3|2942.3|2950|2944|2948|2942|6
1653062140000|2022-05-20 15:55:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1653062160000|2022-05-20 15:56:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1653062170000|2022-05-20 15:56:10|2949.8|2943.8|2951|2945|2951|2945|2949.8|2943.8|5
1653062180000|2022-05-20 15:56:20|2951.3|2945.3|2951.3|2945.3|2951.8|2945.8|2951|2945|11
1653062200000|2022-05-20 15:56:40|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1653062210000|2022-05-20 15:56:50|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1653062220000|2022-05-20 15:57:00|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1653062230000|2022-05-20 15:57:10|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|4
1653062240000|2022-05-20 15:57:20|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|4
1653062250000|2022-05-20 15:57:30|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1653062270000|2022-05-20 15:57:50|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|4
1653062280000|2022-05-20 15:58:00|2949.5|2943.5|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|8
1653062290000|2022-05-20 15:58:10|2949|2943|2948.5|2942.5|2949|2943|2948.3|2942.3|6
1653062300000|2022-05-20 15:58:20|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|4
1653062310000|2022-05-20 15:58:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1653062320000|2022-05-20 15:58:40|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|4
1653062330000|2022-05-20 15:58:50|2949|2943|2949|2943|2949.3|2943.3|2949|2943|3
1653062340000|2022-05-20 15:59:00|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.3|2942.3|4
1653062350000|2022-05-20 15:59:10|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1653062360000|2022-05-20 15:59:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1653062370000|2022-05-20 15:59:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1653062380000|2022-05-20 15:59:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653062390000|2022-05-20 15:59:50|2948.3|2942.3|2946.3|2940.3|2948.3|2942.3|2946|2940|6
1653062400000|2022-05-20 16:00:00|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|3
1653062420000|2022-05-20 16:00:20|2945.5|2939.5|2946.3|2940.3|2946.5|2940.5|2945.5|2939.5|4
1653062430000|2022-05-20 16:00:30|2946.5|2940.5|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|5
1653062440000|2022-05-20 16:00:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1653062450000|2022-05-20 16:00:50|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|4
1653062460000|2022-05-20 16:01:00|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|5
1653062470000|2022-05-20 16:01:10|2944|2938|2944.5|2938.5|2945.8|2939.8|2944|2938|9
1653062480000|2022-05-20 16:01:20|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|11
1653062490000|2022-05-20 16:01:30|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|7
1653062500000|2022-05-20 16:01:40|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945|2939|7
1653062510000|2022-05-20 16:01:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1653062550000|2022-05-20 16:02:30|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|8
1653062560000|2022-05-20 16:02:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1653062570000|2022-05-20 16:02:50|2944.8|2938.8|2944.8|2938.8|2945|2939|2944|2938|9
1653062590000|2022-05-20 16:03:10|2943.3|2937.3|2942.3|2936.3|2943.3|2937.3|2942.3|2936.3|3
1653062600000|2022-05-20 16:03:20|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|2
1653062610000|2022-05-20 16:03:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|4
1653062620000|2022-05-20 16:03:40|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1653062630000|2022-05-20 16:03:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1653062640000|2022-05-20 16:04:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|8
1653062650000|2022-05-20 16:04:10|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1653062660000|2022-05-20 16:04:20|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1653062670000|2022-05-20 16:04:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1653062700000|2022-05-20 16:05:00|2942.8|2936.8|2944.3|2938.3|2944.5|2938.5|2942.8|2936.8|3
1653062710000|2022-05-20 16:05:10|2943.8|2937.8|2943.5|2937.5|2944.5|2938.5|2943.5|2937.5|6
1653062720000|2022-05-20 16:05:20|2943.8|2937.8|2944|2938|2944|2938|2943.5|2937.5|3
1653062730000|2022-05-20 16:05:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1653062750000|2022-05-20 16:05:50|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|3
1653062760000|2022-05-20 16:06:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1653062770000|2022-05-20 16:06:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1653062780000|2022-05-20 16:06:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1653062790000|2022-05-20 16:06:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1653062820000|2022-05-20 16:07:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|4
1653062840000|2022-05-20 16:07:20|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1653062850000|2022-05-20 16:07:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1653062860000|2022-05-20 16:07:40|2944.5|2938.5|2944.8|2938.8|2945|2939|2944.5|2938.5|4
1653062870000|2022-05-20 16:07:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1653062880000|2022-05-20 16:08:00|2944.3|2938.3|2942.8|2936.8|2944.3|2938.3|2942.8|2936.8|7
1653062890000|2022-05-20 16:08:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1653062900000|2022-05-20 16:08:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1653062910000|2022-05-20 16:08:30|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|7
1653062920000|2022-05-20 16:08:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1653062930000|2022-05-20 16:08:50|2942.8|2936.8|2942.3|2936.3|2943|2937|2942.3|2936.3|7
1653062940000|2022-05-20 16:09:00|2942|2936|2942|2936|2942|2936|2941.3|2935.3|5
1653062950000|2022-05-20 16:09:10|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1653062960000|2022-05-20 16:09:20|2942.3|2936.3|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|2
1653063010000|2022-05-20 16:10:10|2942.8|2936.8|2942|2936|2943.3|2937.3|2942|2936|5
1653063030000|2022-05-20 16:10:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1653063040000|2022-05-20 16:10:40|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|4
1653063050000|2022-05-20 16:10:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1653063070000|2022-05-20 16:11:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1653063090000|2022-05-20 16:11:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1653063100000|2022-05-20 16:11:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|5
1653063110000|2022-05-20 16:11:50|2943.8|2937.8|2944|2938|2944.3|2938.3|2943.8|2937.8|5
1653063130000|2022-05-20 16:12:10|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1653063150000|2022-05-20 16:12:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1653063160000|2022-05-20 16:12:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1653063170000|2022-05-20 16:12:50|2947|2941|2947.4|2941.4|2947.4|2941.4|2946.9|2940.9|4
1653063180000|2022-05-20 16:13:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653063190000|2022-05-20 16:13:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653063240000|2022-05-20 16:14:00|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1653063250000|2022-05-20 16:14:10|2949|2943|2949|2943|2949|2943|2948.8|2942.8|5
1653063260000|2022-05-20 16:14:20|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1653063280000|2022-05-20 16:14:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653063290000|2022-05-20 16:14:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1653063300000|2022-05-20 16:15:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653063310000|2022-05-20 16:15:10|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1653063320000|2022-05-20 16:15:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1653063330000|2022-05-20 16:15:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653063490000|2022-05-20 16:18:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1653063510000|2022-05-20 16:18:30|2948.5|2942.5|2949.8|2943.8|2949.8|2943.8|2948.5|2942.5|3
1653063520000|2022-05-20 16:18:40|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1653063540000|2022-05-20 16:19:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1653063550000|2022-05-20 16:19:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653063560000|2022-05-20 16:19:20|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1653063610000|2022-05-20 16:20:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1653063620000|2022-05-20 16:20:20|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|5
1653063640000|2022-05-20 16:20:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1653063650000|2022-05-20 16:20:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1653063680000|2022-05-20 16:21:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653063710000|2022-05-20 16:21:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653063740000|2022-05-20 16:22:20|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1653063750000|2022-05-20 16:22:30|2950.8|2944.8|2950|2944|2950.8|2944.8|2949.8|2943.8|5
1653063780000|2022-05-20 16:23:00|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949|2943|5
1653063790000|2022-05-20 16:23:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1653063800000|2022-05-20 16:23:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653063810000|2022-05-20 16:23:30|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1653063820000|2022-05-20 16:23:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653063840000|2022-05-20 16:24:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1653063860000|2022-05-20 16:24:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1653063870000|2022-05-20 16:24:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1653063880000|2022-05-20 16:24:40|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1653063890000|2022-05-20 16:24:50|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1653063900000|2022-05-20 16:25:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653063960000|2022-05-20 16:26:00|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1653063970000|2022-05-20 16:26:10|2950.3|2944.3|2949.8|2943.8|2950.5|2944.5|2949.8|2943.8|4
1653063980000|2022-05-20 16:26:20|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1653064070000|2022-05-20 16:27:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1653064080000|2022-05-20 16:28:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|6
1653064100000|2022-05-20 16:28:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1653064110000|2022-05-20 16:28:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|9
1653064120000|2022-05-20 16:28:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1653064140000|2022-05-20 16:29:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1653064160000|2022-05-20 16:29:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1653064180000|2022-05-20 16:29:40|2949.8|2943.8|2952|2946|2952.3|2946.3|2949.8|2943.8|4
1653064190000|2022-05-20 16:29:50|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|3
1653064200000|2022-05-20 16:30:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1653064220000|2022-05-20 16:30:20|2951.8|2945.8|2951.5|2945.5|2952|2946|2951.5|2945.5|4
1653064230000|2022-05-20 16:30:30|2951.8|2945.8|2952.3|2946.3|2952.5|2946.5|2951.8|2945.8|6
1653064240000|2022-05-20 16:30:40|2952|2946|2952|2946|2952|2946|2951.5|2945.5|4
1653064280000|2022-05-20 16:31:20|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1653064290000|2022-05-20 16:31:30|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|6
1653064300000|2022-05-20 16:31:40|2953|2947|2951.8|2945.8|2953|2947|2951.8|2945.8|2
1653064310000|2022-05-20 16:31:50|2951.5|2945.5|2951|2945|2951.8|2945.8|2951|2945|4
1653064320000|2022-05-20 16:32:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1653064330000|2022-05-20 16:32:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653064340000|2022-05-20 16:32:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1653064350000|2022-05-20 16:32:30|2951|2945|2951|2945|2951|2945|2950.8|2944.8|3
1653064360000|2022-05-20 16:32:40|2950.8|2944.8|2951|2945|2951|2945|2950.5|2944.5|4
1653064370000|2022-05-20 16:32:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653064380000|2022-05-20 16:33:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1653064390000|2022-05-20 16:33:10|2950.8|2944.8|2948.8|2942.8|2951|2945|2948.8|2942.8|5
1653064490000|2022-05-20 16:34:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653064500000|2022-05-20 16:35:00|2948.3|2942.3|2946.8|2940.8|2948.3|2942.3|2946.8|2940.8|2
1653064510000|2022-05-20 16:35:10|2947|2941|2948.3|2942.3|2948.3|2942.3|2947|2941|3
1653064520000|2022-05-20 16:35:20|2947.8|2941.8|2949|2943|2949|2943|2947.8|2941.8|3
1653064530000|2022-05-20 16:35:30|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1653064540000|2022-05-20 16:35:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950|2944|6
1653064550000|2022-05-20 16:35:50|2950|2944|2950|2944|2950.3|2944.3|2950|2944|5
1653064560000|2022-05-20 16:36:00|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.8|2943.8|5
1653064570000|2022-05-20 16:36:10|2950|2944|2950|2944|2950|2944|2949.8|2943.8|9
1653064580000|2022-05-20 16:36:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1653064590000|2022-05-20 16:36:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|4
1653064610000|2022-05-20 16:36:50|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|4
1653064620000|2022-05-20 16:37:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|9
1653064630000|2022-05-20 16:37:10|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.5|2943.5|5
1653064640000|2022-05-20 16:37:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949|2943|3
1653064670000|2022-05-20 16:37:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1653064740000|2022-05-20 16:39:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653064780000|2022-05-20 16:39:40|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1653064790000|2022-05-20 16:39:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|4
1653064810000|2022-05-20 16:40:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1653064960000|2022-05-20 16:42:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1653064970000|2022-05-20 16:42:50|2949.8|2943.8|2948.5|2942.5|2949.8|2943.8|2948.5|2942.5|3
1653064980000|2022-05-20 16:43:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653064990000|2022-05-20 16:43:10|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1653065000000|2022-05-20 16:43:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1653065040000|2022-05-20 16:44:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1653065080000|2022-05-20 16:44:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1653065090000|2022-05-20 16:44:50|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|2
1653065100000|2022-05-20 16:45:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1653065160000|2022-05-20 16:46:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1653065180000|2022-05-20 16:46:20|2946.5|2940.5|2945|2939|2946.5|2940.5|2945|2939|2
1653065220000|2022-05-20 16:47:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1653065250000|2022-05-20 16:47:30|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|2
1653065260000|2022-05-20 16:47:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1653065280000|2022-05-20 16:48:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943|2937|3
1653065290000|2022-05-20 16:48:10|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943|2937|4
1653065300000|2022-05-20 16:48:20|2943.5|2937.5|2943.8|2937.8|2944.3|2938.3|2943.5|2937.5|5
1653065330000|2022-05-20 16:48:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1653065360000|2022-05-20 16:49:20|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|4
1653065370000|2022-05-20 16:49:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1653065380000|2022-05-20 16:49:40|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1653065390000|2022-05-20 16:49:50|2944.5|2938.5|2946|2940|2946|2940|2944.5|2938.5|4
1653065400000|2022-05-20 16:50:00|2946.3|2940.3|2950|2944|2950|2944|2946.3|2940.3|10
1653065410000|2022-05-20 16:50:10|2949.8|2943.8|2946.5|2940.5|2949.8|2943.8|2946.5|2940.5|14
1653065420000|2022-05-20 16:50:20|2947.8|2941.8|2951.3|2945.3|2951.3|2945.3|2947.8|2941.8|10
1653065430000|2022-05-20 16:50:30|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1653065440000|2022-05-20 16:50:40|2950.3|2944.3|2949.3|2943.3|2950.3|2944.3|2949.3|2943.3|4
1653065450000|2022-05-20 16:50:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|3
1653065460000|2022-05-20 16:51:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|4
1653065470000|2022-05-20 16:51:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1653065500000|2022-05-20 16:51:40|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|4
1653065510000|2022-05-20 16:51:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1653065520000|2022-05-20 16:52:00|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1653065530000|2022-05-20 16:52:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|5
1653065540000|2022-05-20 16:52:20|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|4
1653065550000|2022-05-20 16:52:30|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|5
1653065560000|2022-05-20 16:52:40|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1653065570000|2022-05-20 16:52:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653065590000|2022-05-20 16:53:10|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1653065710000|2022-05-20 16:55:10|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1653065730000|2022-05-20 16:55:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1653065740000|2022-05-20 16:55:40|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1653065750000|2022-05-20 16:55:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1653065760000|2022-05-20 16:56:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653065770000|2022-05-20 16:56:10|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1653065780000|2022-05-20 16:56:20|2952.5|2946.5|2953|2947|2953.8|2947.8|2952.3|2946.3|11
1653065790000|2022-05-20 16:56:30|2953.3|2947.3|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|3
1653065800000|2022-05-20 16:56:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653065810000|2022-05-20 16:56:50|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1653065820000|2022-05-20 16:57:00|2953.8|2947.8|2953.5|2947.5|2954|2948|2953.5|2947.5|4
1653065830000|2022-05-20 16:57:10|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1653065840000|2022-05-20 16:57:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653065890000|2022-05-20 16:58:10|2953.3|2947.3|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|8
1653065900000|2022-05-20 16:58:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1653065910000|2022-05-20 16:58:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1653065920000|2022-05-20 16:58:40|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1653065930000|2022-05-20 16:58:50|2952.5|2946.5|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1653065940000|2022-05-20 16:59:00|2952.5|2946.5|2954.3|2948.3|2954.3|2948.3|2952.5|2946.5|6
1653065950000|2022-05-20 16:59:10|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1653065960000|2022-05-20 16:59:20|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1653264120000|2022-05-23 00:02:00|2975.3|2960.3|2975.3|2960.3|2975.3|2960.3|2975.3|2960.3|1
1653264180000|2022-05-23 00:03:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1653264190000|2022-05-23 00:03:10|2969.6|2963.6|2966.8|2960.8|2969.6|2963.6|2966.8|2960.8|4
1653264200000|2022-05-23 00:03:20|2966.5|2960.5|2966.4|2960.4|2966.5|2960.5|2966.4|2960.4|2
1653264210000|2022-05-23 00:03:30|2966.1|2960.1|2965.9|2959.9|2966.1|2960.1|2965.9|2959.9|2
1653264240000|2022-05-23 00:04:00|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.1|2959.1|3
1653264260000|2022-05-23 00:04:20|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1653264280000|2022-05-23 00:04:40|2967.1|2961.1|2970.4|2964.4|2970.6|2964.6|2967.1|2961.1|4
1653264290000|2022-05-23 00:04:50|2970.6|2964.6|2971.4|2965.4|2971.4|2965.4|2970.4|2964.4|4
1653264300000|2022-05-23 00:05:00|2971.1|2965.1|2970.6|2964.6|2971.4|2965.4|2969.9|2963.9|7
1653264320000|2022-05-23 00:05:20|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|4
1653264340000|2022-05-23 00:05:40|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1653264380000|2022-05-23 00:06:20|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|2
1653264390000|2022-05-23 00:06:30|2971.6|2965.6|2974|2968|2974|2968|2971.6|2965.6|6
1653264400000|2022-05-23 00:06:40|2973.9|2967.9|2973.4|2967.4|2973.9|2967.9|2973.4|2967.4|2
1653264450000|2022-05-23 00:07:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1653264550000|2022-05-23 00:09:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1653264580000|2022-05-23 00:09:40|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|6
1653264600000|2022-05-23 00:10:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1653264610000|2022-05-23 00:10:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|3
1653264620000|2022-05-23 00:10:20|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|2
1653264630000|2022-05-23 00:10:30|2975.5|2969.5|2975.8|2969.8|2976|2970|2975.5|2969.5|4
1653264640000|2022-05-23 00:10:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1653264650000|2022-05-23 00:10:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1653264680000|2022-05-23 00:11:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653264690000|2022-05-23 00:11:30|2976|2970|2976.3|2970.3|2976.5|2970.5|2976|2970|4
1653264710000|2022-05-23 00:11:50|2975|2969|2974|2968|2975|2969|2974|2968|2
1653264730000|2022-05-23 00:12:10|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|2
1653264740000|2022-05-23 00:12:20|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1653264750000|2022-05-23 00:12:30|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1653264760000|2022-05-23 00:12:40|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1653264770000|2022-05-23 00:12:50|2977.3|2971.3|2980.6|2974.6|2980.6|2974.6|2977.3|2971.3|5
1653264780000|2022-05-23 00:13:00|2980.9|2974.9|2981.4|2975.4|2981.4|2975.4|2980.9|2974.9|3
1653264790000|2022-05-23 00:13:10|2981.1|2975.1|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|2
1653264800000|2022-05-23 00:13:20|2982|2976|2981.6|2975.6|2982|2976|2981.1|2975.1|5
1653264810000|2022-05-23 00:13:30|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|6
1653264820000|2022-05-23 00:13:40|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1653264840000|2022-05-23 00:14:00|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981|2975|4
1653264850000|2022-05-23 00:14:10|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|2
1653264890000|2022-05-23 00:14:50|2979.8|2973.3|2980.8|2974.8|2980.8|2974.8|2979.6|2973.3|4
1653264900000|2022-05-23 00:15:00|2981|2975|2981.3|2975.3|2981.8|2975.8|2981|2975|7
1653264910000|2022-05-23 00:15:10|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1653264920000|2022-05-23 00:15:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1653264950000|2022-05-23 00:15:50|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1653264960000|2022-05-23 00:16:00|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1653264970000|2022-05-23 00:16:10|2980.8|2974.8|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1653264980000|2022-05-23 00:16:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|4
1653264990000|2022-05-23 00:16:30|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|4
1653265000000|2022-05-23 00:16:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653265010000|2022-05-23 00:16:50|2982|2976|2984|2978|2984|2978|2982|2976|2
1653265020000|2022-05-23 00:17:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1653265040000|2022-05-23 00:17:20|2984.5|2978.5|2987.8|2981.8|2987.8|2981.8|2984.5|2978.5|2
1653265050000|2022-05-23 00:17:30|2988|2982|2989.6|2983.6|2989.6|2983.6|2988|2982|2
1653265100000|2022-05-23 00:18:20|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2987.9|2981.9|6
1653265110000|2022-05-23 00:18:30|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2988.9|2982.9|3
1653265130000|2022-05-23 00:18:50|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1653265150000|2022-05-23 00:19:10|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1653265160000|2022-05-23 00:19:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1653265200000|2022-05-23 00:20:00|2989.5|2983.5|2987|2981|2989.5|2983.5|2987|2981|2
1653265210000|2022-05-23 00:20:10|2986.9|2980.9|2987.5|2981.5|2987.5|2981.5|2986.9|2980.9|4
1653265220000|2022-05-23 00:20:20|2987.8|2981.8|2989.3|2983.3|2989.3|2983.3|2987.8|2981.8|3
1653265230000|2022-05-23 00:20:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1653265280000|2022-05-23 00:21:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1653265370000|2022-05-23 00:22:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1653265390000|2022-05-23 00:23:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1653265400000|2022-05-23 00:23:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1653265410000|2022-05-23 00:23:30|2991.3|2985.3|2991.8|2985.8|2992|2986|2991.3|2985.3|4
1653265420000|2022-05-23 00:23:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1653265500000|2022-05-23 00:25:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|6
1653265530000|2022-05-23 00:25:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1653265580000|2022-05-23 00:26:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1653265590000|2022-05-23 00:26:30|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1653265620000|2022-05-23 00:27:00|2992|2986|2993.8|2987.8|2993.8|2987.8|2992|2986|8
1653265630000|2022-05-23 00:27:10|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1653265640000|2022-05-23 00:27:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1653265650000|2022-05-23 00:27:30|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1653265660000|2022-05-23 00:27:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1653265790000|2022-05-23 00:29:50|2995.8|2989.8|2997.8|2991.8|2997.8|2991.8|2995.8|2989.8|6
1653265800000|2022-05-23 00:30:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1653265810000|2022-05-23 00:30:10|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1653265820000|2022-05-23 00:30:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1653265850000|2022-05-23 00:30:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1653265900000|2022-05-23 00:31:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1653266030000|2022-05-23 00:33:50|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1653266080000|2022-05-23 00:34:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1653266100000|2022-05-23 00:35:00|2996.8|2990.8|2995.3|2989.3|2996.8|2990.8|2995.3|2989.3|2
1653266150000|2022-05-23 00:35:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1653266200000|2022-05-23 00:36:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1653266210000|2022-05-23 00:36:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1653266220000|2022-05-23 00:37:00|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1653266230000|2022-05-23 00:37:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1653266240000|2022-05-23 00:37:20|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1653266250000|2022-05-23 00:37:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1653266270000|2022-05-23 00:37:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1653266290000|2022-05-23 00:38:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1653266310000|2022-05-23 00:38:30|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1653266320000|2022-05-23 00:38:40|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1653266330000|2022-05-23 00:38:50|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|4
1653266340000|2022-05-23 00:39:00|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1653266360000|2022-05-23 00:39:20|2995.3|2989.3|2994|2988|2995.3|2989.3|2994|2988|4
1653266370000|2022-05-23 00:39:30|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|3
1653266390000|2022-05-23 00:39:50|2991.5|2985.5|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|2
1653266400000|2022-05-23 00:40:00|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2991.8|2985.8|6
1653266410000|2022-05-23 00:40:10|2992|2986|2992.8|2986.8|2992.8|2986.8|2992|2986|2
1653266420000|2022-05-23 00:40:20|2992.5|2986.5|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1653266430000|2022-05-23 00:40:30|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|2
1653266450000|2022-05-23 00:40:50|2992.3|2986.3|2992.3|2986.3|2993|2987|2992.3|2986.3|3
1653266460000|2022-05-23 00:41:00|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|2
1653266470000|2022-05-23 00:41:10|2992.3|2986.3|2993|2987|2993|2987|2992.3|2986.3|2
1653266480000|2022-05-23 00:41:20|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|2
1653266510000|2022-05-23 00:41:50|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1653266520000|2022-05-23 00:42:00|2992.8|2986.8|2988|2982|2992.8|2986.8|2988|2982|4
1653266540000|2022-05-23 00:42:20|2987.8|2981.8|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|2
1653266610000|2022-05-23 00:43:30|2988.5|2982.5|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1653266630000|2022-05-23 00:43:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1653266700000|2022-05-23 00:45:00|2988|2982|2987|2981|2988|2982|2987|2981|2
1653266750000|2022-05-23 00:45:50|2987.3|2981.3|2988.5|2982.5|2988.5|2982.5|2987.3|2981.3|2
1653266760000|2022-05-23 00:46:00|2988.8|2982.8|2990.3|2984.3|2990.3|2984.3|2988.8|2982.8|2
1653266770000|2022-05-23 00:46:10|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|2
1653266780000|2022-05-23 00:46:20|2989.5|2983.5|2990.5|2984.5|2990.5|2984.5|2989.5|2983.5|2
1653266790000|2022-05-23 00:46:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1653266830000|2022-05-23 00:47:10|2989.8|2983.8|2987.3|2981.3|2989.8|2983.8|2987.3|2981.3|3
1653266890000|2022-05-23 00:48:10|2987|2981|2979.9|2973.9|2987|2981|2979.9|2973.9|3
1653266900000|2022-05-23 00:48:20|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|3
1653266910000|2022-05-23 00:48:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1653266930000|2022-05-23 00:48:50|2979.8|2973.8|2984.6|2978.6|2984.6|2978.6|2979.8|2973.8|3
1653266940000|2022-05-23 00:49:00|2985|2979|2985.4|2979.4|2985.6|2979.6|2985|2979|3
1653266970000|2022-05-23 00:49:30|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1653267000000|2022-05-23 00:50:00|2985|2979|2983.5|2977.5|2985.1|2979.1|2982.8|2976.8|7
1653267010000|2022-05-23 00:50:10|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.5|2977.5|3
1653267110000|2022-05-23 00:51:50|2984|2978|2983.8|2977.8|2984|2978|2983.5|2977.5|3
1653267120000|2022-05-23 00:52:00|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1653267130000|2022-05-23 00:52:10|2984.5|2978.5|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|2
1653267150000|2022-05-23 00:52:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1653267200000|2022-05-23 00:53:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1653267240000|2022-05-23 00:54:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1653267280000|2022-05-23 00:54:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1653267290000|2022-05-23 00:54:50|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|2
1653267300000|2022-05-23 00:55:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1653267310000|2022-05-23 00:55:10|2984|2978|2984.8|2978.8|2984.8|2978.8|2983|2977|5
1653267320000|2022-05-23 00:55:20|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|2
1653267330000|2022-05-23 00:55:30|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|2
1653267340000|2022-05-23 00:55:40|2983.8|2977.8|2984.5|2978.5|2984.8|2978.8|2983.8|2977.8|4
1653267350000|2022-05-23 00:55:50|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.3|2977.3|6
1653267380000|2022-05-23 00:56:20|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1653267390000|2022-05-23 00:56:30|2982.5|2976.5|2981.5|2975.5|2983.3|2977.3|2981.5|2975.5|3
1653267400000|2022-05-23 00:56:40|2981.8|2975.8|2982|2976|2982.3|2976.3|2981.8|2975.8|3
1653267410000|2022-05-23 00:56:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653267450000|2022-05-23 00:57:30|2983.8|2977.8|2982.5|2976.5|2983.8|2977.8|2982.5|2976.5|3
1653267460000|2022-05-23 00:57:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1653267570000|2022-05-23 00:59:30|2983.3|2977.3|2984.5|2978.5|2984.5|2978.5|2983.3|2977.3|3
1653267590000|2022-05-23 00:59:50|2983.8|2977.8|2986|2980|2986|2980|2983.8|2977.8|2
1653267600000|2022-05-23 01:00:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2984.8|2978.8|9
1653267610000|2022-05-23 01:00:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1653267620000|2022-05-23 01:00:20|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2984.5|2978.5|5
1653267630000|2022-05-23 01:00:30|2986|2980|2986.3|2980.3|2986.5|2980.5|2986|2980|4
1653267640000|2022-05-23 01:00:40|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1653267650000|2022-05-23 01:00:50|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1653267660000|2022-05-23 01:01:00|2986.3|2980.3|2986|2980|2986.5|2980.5|2985.8|2979.8|5
1653267670000|2022-05-23 01:01:10|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|2
1653267680000|2022-05-23 01:01:20|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1653267690000|2022-05-23 01:01:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|2
1653267700000|2022-05-23 01:01:40|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1653267710000|2022-05-23 01:01:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1653267720000|2022-05-23 01:02:00|2984.3|2978.3|2982.6|2976.6|2984.3|2978.3|2979.6|2973.6|17
1653267730000|2022-05-23 01:02:10|2982.4|2976.4|2981.6|2975.6|2983.6|2977.6|2981.4|2975.4|10
1653267740000|2022-05-23 01:02:20|2981.5|2975.5|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|3
1653267760000|2022-05-23 01:02:40|2981.6|2975.6|2982|2976|2982|2976|2981.6|2975.6|3
1653267770000|2022-05-23 01:02:50|2981.9|2975.9|2980.6|2974.6|2981.9|2975.9|2980.6|2974.6|5
1653267780000|2022-05-23 01:03:00|2980.9|2974.9|2981.8|2975.8|2982|2976|2980.9|2974.9|7
1653267800000|2022-05-23 01:03:20|2982.5|2976.5|2984|2978|2984|2978|2982.5|2976.5|5
1653267810000|2022-05-23 01:03:30|2984.3|2978.3|2984.5|2978.5|2985.3|2979.3|2984|2978|8
1653267820000|2022-05-23 01:03:40|2984.3|2978.3|2986|2980|2986.3|2980.3|2984.3|2978.3|5
1653267830000|2022-05-23 01:03:50|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1653267870000|2022-05-23 01:04:30|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1653267880000|2022-05-23 01:04:40|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1653267890000|2022-05-23 01:04:50|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1653267900000|2022-05-23 01:05:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|6
1653267910000|2022-05-23 01:05:10|2986|2980|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1653267920000|2022-05-23 01:05:20|2986|2980|2986.3|2980.3|2986.5|2980.5|2986|2980|6
1653267930000|2022-05-23 01:05:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653267940000|2022-05-23 01:05:40|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1653267950000|2022-05-23 01:05:50|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1653267960000|2022-05-23 01:06:00|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1653267980000|2022-05-23 01:06:20|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1653267990000|2022-05-23 01:06:30|2984.8|2978.8|2983|2977|2984.8|2978.8|2983|2977|3
1653268000000|2022-05-23 01:06:40|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|6
1653268010000|2022-05-23 01:06:50|2983.3|2977.3|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|3
1653268020000|2022-05-23 01:07:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1653268060000|2022-05-23 01:07:40|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|3
1653268110000|2022-05-23 01:08:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1653268120000|2022-05-23 01:08:40|2986|2980|2984.9|2978.9|2986.3|2980.3|2984.9|2978.9|3
1653268130000|2022-05-23 01:08:50|2984.5|2978.5|2978.8|2972.8|2984.5|2978.5|2978.8|2972.8|5
1653268140000|2022-05-23 01:09:00|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1653268150000|2022-05-23 01:09:10|2979|2973|2980.5|2974.5|2981|2975|2979|2973|15
1653268160000|2022-05-23 01:09:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1653268180000|2022-05-23 01:09:40|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|4
1653268190000|2022-05-23 01:09:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653268200000|2022-05-23 01:10:00|2982.8|2976.8|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|4
1653268220000|2022-05-23 01:10:20|2983|2977|2984.3|2978.3|2984.3|2978.3|2983|2977|5
1653268240000|2022-05-23 01:10:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1653268250000|2022-05-23 01:10:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1653268300000|2022-05-23 01:11:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1653268320000|2022-05-23 01:12:00|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|4
1653268420000|2022-05-23 01:13:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1653268450000|2022-05-23 01:14:10|2984.8|2978.8|2982.5|2976.5|2984.8|2978.8|2982.5|2976.5|4
1653268480000|2022-05-23 01:14:40|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1653268500000|2022-05-23 01:15:00|2982.3|2976.3|2983.5|2977.5|2983.8|2977.8|2982.3|2976.3|3
1653268570000|2022-05-23 01:16:10|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1653268600000|2022-05-23 01:16:40|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1653268610000|2022-05-23 01:16:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1653268620000|2022-05-23 01:17:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1653268630000|2022-05-23 01:17:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|8
1653268680000|2022-05-23 01:18:00|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|2
1653268690000|2022-05-23 01:18:10|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1653268760000|2022-05-23 01:19:20|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|2
1653268800000|2022-05-23 01:20:00|2983.5|2977.5|2984|2978|2984.3|2978.3|2983.5|2977.5|5
1653268870000|2022-05-23 01:21:10|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1653268890000|2022-05-23 01:21:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1653268980000|2022-05-23 01:23:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1653269100000|2022-05-23 01:25:00|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1653269220000|2022-05-23 01:27:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1653269250000|2022-05-23 01:27:30|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|4
1653269270000|2022-05-23 01:27:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1653269280000|2022-05-23 01:28:00|2982.3|2976.3|2983|2977|2983|2977|2982.3|2976.3|2
1653269290000|2022-05-23 01:28:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1653269370000|2022-05-23 01:29:30|2984.4|2978.4|2984.5|2978.5|2984.5|2978.5|2984.4|2978.4|2
1653269380000|2022-05-23 01:29:40|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1653269390000|2022-05-23 01:29:50|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.5|2977.5|4
1653269400000|2022-05-23 01:30:00|2983.5|2977.5|2982.8|2976.8|2983.8|2977.8|2982.8|2976.8|4
1653269520000|2022-05-23 01:32:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1653269530000|2022-05-23 01:32:10|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1653269670000|2022-05-23 01:34:30|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1653269700000|2022-05-23 01:35:00|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1653269710000|2022-05-23 01:35:10|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1653269720000|2022-05-23 01:35:20|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1653269730000|2022-05-23 01:35:30|2982.5|2976.5|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|4
1653269740000|2022-05-23 01:35:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1653269750000|2022-05-23 01:35:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1653269760000|2022-05-23 01:36:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1653269770000|2022-05-23 01:36:10|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|3
1653269820000|2022-05-23 01:37:00|2982.5|2976.5|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|2
1653269830000|2022-05-23 01:37:10|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1653269890000|2022-05-23 01:38:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1653269920000|2022-05-23 01:38:40|2982.3|2976.3|2980.3|2974.3|2982.3|2976.3|2980.3|2974.3|3
1653270010000|2022-05-23 01:40:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1653270020000|2022-05-23 01:40:20|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|2
1653270030000|2022-05-23 01:40:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1653270040000|2022-05-23 01:40:40|2981.5|2975.5|2980|2974|2981.5|2975.5|2980|2974|2
1653270070000|2022-05-23 01:41:10|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1653270150000|2022-05-23 01:42:30|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1653270190000|2022-05-23 01:43:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1653270200000|2022-05-23 01:43:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1653270220000|2022-05-23 01:43:40|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1653270230000|2022-05-23 01:43:50|2980|2974|2980.5|2974.5|2981.3|2975.3|2980|2974|5
1653270310000|2022-05-23 01:45:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1653270530000|2022-05-23 01:48:50|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1653270540000|2022-05-23 01:49:00|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1653270550000|2022-05-23 01:49:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1653270600000|2022-05-23 01:50:00|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1653270640000|2022-05-23 01:50:40|2983|2977|2982.3|2976.3|2983|2977|2981.5|2975.5|4
1653270660000|2022-05-23 01:51:00|2982|2976|2981.3|2975.3|2982|2976|2981|2975|4
1653270670000|2022-05-23 01:51:10|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1653270740000|2022-05-23 01:52:20|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|4
1653270770000|2022-05-23 01:52:50|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|2
1653270780000|2022-05-23 01:53:00|2979|2973|2977.3|2971.3|2979|2973|2977.3|2971.3|3
1653270830000|2022-05-23 01:53:50|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1653270860000|2022-05-23 01:54:20|2976.5|2970.5|2972|2966|2976.5|2970.5|2972|2966|8
1653270870000|2022-05-23 01:54:30|2970.8|2964.8|2973|2967|2973|2967|2970.8|2964.8|2
1653270880000|2022-05-23 01:54:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1653270890000|2022-05-23 01:54:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1653270900000|2022-05-23 01:55:00|2972|2966|2970|2964|2972|2966|2970|2964|5
1653270910000|2022-05-23 01:55:10|2967.3|2961.3|2965.8|2959.8|2967.8|2961.8|2965.5|2959.5|8
1653270920000|2022-05-23 01:55:20|2967.3|2961.3|2968.6|2962.6|2968.6|2962.6|2967.3|2961.3|2
1653270930000|2022-05-23 01:55:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1653270940000|2022-05-23 01:55:40|2968.5|2962.5|2966.5|2960.5|2968.5|2962.5|2966.5|2960.5|7
1653270950000|2022-05-23 01:55:50|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1653270960000|2022-05-23 01:56:00|2966.5|2960.5|2968.6|2962.6|2970.3|2964.3|2965|2959|7
1653270980000|2022-05-23 01:56:20|2968.5|2962.5|2968.4|2962.4|2969.8|2963.8|2967.6|2961.6|6
1653270990000|2022-05-23 01:56:30|2967.5|2961.5|2966|2960|2967.5|2961.5|2966|2960|3
1653271000000|2022-05-23 01:56:40|2967.3|2961.3|2970.1|2964.1|2971.6|2965.6|2967.3|2961.3|8
1653271010000|2022-05-23 01:56:50|2969.9|2963.9|2967.9|2961.9|2969.9|2963.9|2967.9|2961.9|4
1653271020000|2022-05-23 01:57:00|2967.6|2961.6|2964.6|2958.6|2967.8|2961.8|2964.6|2958.6|9
1653271030000|2022-05-23 01:57:10|2965.8|2959.8|2964.1|2958.1|2965.8|2959.8|2964.1|2958.1|3
1653271040000|2022-05-23 01:57:20|2965.1|2959.1|2967|2961|2968.4|2962.4|2965.1|2959.1|4
1653271050000|2022-05-23 01:57:30|2969.4|2963.4|2969.4|2963.4|2971.4|2965.4|2969.4|2963.4|7
1653271060000|2022-05-23 01:57:40|2969.6|2963.6|2969.5|2963.5|2969.6|2963.6|2969.3|2963.3|3
1653271070000|2022-05-23 01:57:50|2969.1|2963.1|2969|2963|2969.5|2963.5|2969|2963|4
1653271080000|2022-05-23 01:58:00|2969.9|2963.9|2968|2962|2969.9|2963.9|2968|2962|4
1653271090000|2022-05-23 01:58:10|2967.8|2961.8|2970.4|2964.4|2970.4|2964.4|2967.8|2961.8|3
1653271100000|2022-05-23 01:58:20|2970.1|2964.1|2967.6|2961.6|2970.1|2964.1|2967.6|2961.6|8
1653271110000|2022-05-23 01:58:30|2967.4|2961.4|2967.1|2961.1|2967.4|2961.4|2966.3|2960.3|11
1653271120000|2022-05-23 01:58:40|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1653271130000|2022-05-23 01:58:50|2968.4|2962.4|2970.1|2964.1|2971.6|2965.6|2967.4|2961.4|7
1653271140000|2022-05-23 01:59:00|2969.9|2963.9|2968.4|2962.4|2969.9|2963.9|2968.4|2962.4|4
1653271150000|2022-05-23 01:59:10|2968.1|2962.1|2966.9|2960.9|2968.1|2962.1|2966.9|2960.9|8
1653271160000|2022-05-23 01:59:20|2966.6|2960.6|2965.8|2959.8|2966.6|2960.6|2965.8|2959.8|8
1653271170000|2022-05-23 01:59:30|2965.3|2959.3|2964.9|2958.9|2965.9|2959.9|2964.9|2958.9|6
1653271180000|2022-05-23 01:59:40|2969.1|2963.1|2968.4|2962.4|2969.4|2963.4|2968.4|2962.4|5
1653271190000|2022-05-23 01:59:50|2968.6|2962.6|2969.6|2963.6|2969.6|2963.6|2968.6|2962.6|3
1653271200000|2022-05-23 02:00:00|2969.5|2963.5|2968.6|2962.6|2969.5|2963.5|2968.5|2962.5|9
1653271210000|2022-05-23 02:00:10|2968.5|2962.5|2967.6|2961.6|2968.5|2962.5|2967.6|2961.6|7
1653271220000|2022-05-23 02:00:20|2967.3|2961.3|2967.8|2961.8|2968|2962|2967.3|2961.3|6
1653271230000|2022-05-23 02:00:30|2966.5|2960.5|2968.9|2962.9|2968.9|2962.9|2965.5|2959.5|8
1653271240000|2022-05-23 02:00:40|2969|2963|2969.3|2963.3|2970.4|2964.4|2969|2963|4
1653271250000|2022-05-23 02:00:50|2969.1|2963.1|2970|2964|2970|2964|2969.1|2963.1|3
1653271260000|2022-05-23 02:01:00|2969.8|2963.8|2971|2965|2971|2965|2969.3|2963.3|4
1653271270000|2022-05-23 02:01:10|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1653271280000|2022-05-23 02:01:20|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|5
1653271290000|2022-05-23 02:01:30|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|5
1653271300000|2022-05-23 02:01:40|2969.5|2963.5|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|3
1653271310000|2022-05-23 02:01:50|2969.8|2963.8|2967|2961|2969.8|2963.8|2967|2961|8
1653271350000|2022-05-23 02:02:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1653271360000|2022-05-23 02:02:40|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1653271370000|2022-05-23 02:02:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967|2961|3
1653271390000|2022-05-23 02:03:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1653271550000|2022-05-23 02:05:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1653271630000|2022-05-23 02:07:10|2967.8|2961.8|2965.8|2959.8|2967.8|2961.8|2965.8|2959.8|3
1653271640000|2022-05-23 02:07:20|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|2
1653271660000|2022-05-23 02:07:40|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|2
1653271670000|2022-05-23 02:07:50|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|2
1653271690000|2022-05-23 02:08:10|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1653271720000|2022-05-23 02:08:40|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|3
1653271730000|2022-05-23 02:08:50|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1653271950000|2022-05-23 02:12:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1653271980000|2022-05-23 02:13:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1653272010000|2022-05-23 02:13:30|2968|2962|2969|2963|2969|2963|2968|2962|6
1653272020000|2022-05-23 02:13:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1653272030000|2022-05-23 02:13:50|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|4
1653272040000|2022-05-23 02:14:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1653272110000|2022-05-23 02:15:10|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1653272120000|2022-05-23 02:15:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1653272140000|2022-05-23 02:15:40|2968.8|2962.8|2967.5|2961.5|2968.8|2962.8|2967.5|2961.5|5
1653272160000|2022-05-23 02:16:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1653272190000|2022-05-23 02:16:30|2967.5|2961.5|2967.8|2961.8|2968|2962|2967.5|2961.5|3
1653272340000|2022-05-23 02:19:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1653272400000|2022-05-23 02:20:00|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|3
1653272410000|2022-05-23 02:20:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1653272440000|2022-05-23 02:20:40|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1653272470000|2022-05-23 02:21:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1653272560000|2022-05-23 02:22:40|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|3
1653272600000|2022-05-23 02:23:20|2970|2964|2975.3|2969.3|2975.3|2969.3|2970|2964|4
1653272640000|2022-05-23 02:24:00|2975.5|2969.5|2976.3|2970.3|2976.5|2970.5|2975.5|2969.5|5
1653272650000|2022-05-23 02:24:10|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1653272660000|2022-05-23 02:24:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653272670000|2022-05-23 02:24:30|2976.8|2970.8|2977.3|2971.3|2977.5|2971.5|2976.8|2970.8|5
1653272680000|2022-05-23 02:24:40|2976.5|2970.5|2975.5|2969.5|2976.5|2970.5|2974.3|2968.3|4
1653272700000|2022-05-23 02:25:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1653272720000|2022-05-23 02:25:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1653272740000|2022-05-23 02:25:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1653272790000|2022-05-23 02:26:30|2975|2969|2973.5|2967.5|2975|2969|2973.5|2967.5|4
1653272830000|2022-05-23 02:27:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1653272870000|2022-05-23 02:27:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1653272880000|2022-05-23 02:28:00|2973.5|2967.5|2971.5|2965.5|2973.5|2967.5|2971.3|2965.3|8
1653272890000|2022-05-23 02:28:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1653272930000|2022-05-23 02:28:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1653272940000|2022-05-23 02:29:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1653272990000|2022-05-23 02:29:50|2970.5|2964.5|2970|2964|2971|2965|2970|2964|3
1653273000000|2022-05-23 02:30:00|2969.8|2963.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|2
1653273040000|2022-05-23 02:30:40|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|2
1653273050000|2022-05-23 02:30:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1653273120000|2022-05-23 02:32:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1653273130000|2022-05-23 02:32:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1653273300000|2022-05-23 02:35:00|2969.5|2963.5|2970.5|2964.5|2970.8|2964.8|2969.5|2963.5|3
1653273310000|2022-05-23 02:35:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1653273360000|2022-05-23 02:36:00|2970.4|2964.4|2971.5|2965.5|2971.5|2965.5|2970.4|2964.4|2
1653273370000|2022-05-23 02:36:10|2972.3|2966.3|2970.8|2964.8|2972.3|2966.3|2970.8|2964.8|3
1653273410000|2022-05-23 02:36:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1653273450000|2022-05-23 02:37:30|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|3
1653273460000|2022-05-23 02:37:40|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1653273480000|2022-05-23 02:38:00|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1653273550000|2022-05-23 02:39:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1653273560000|2022-05-23 02:39:20|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|4
1653273570000|2022-05-23 02:39:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|4
1653273580000|2022-05-23 02:39:40|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|3
1653273590000|2022-05-23 02:39:50|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1653273600000|2022-05-23 02:40:00|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1653273650000|2022-05-23 02:40:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1653273720000|2022-05-23 02:42:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1653273730000|2022-05-23 02:42:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1653273820000|2022-05-23 02:43:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1653273830000|2022-05-23 02:43:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1653273850000|2022-05-23 02:44:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1653273900000|2022-05-23 02:45:00|2970.5|2964.5|2970.5|2964.5|2971|2965|2970.5|2964.5|6
1653274240000|2022-05-23 02:50:40|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1653274270000|2022-05-23 02:51:10|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1653274470000|2022-05-23 02:54:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1653274500000|2022-05-23 02:55:00|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|3
1653274510000|2022-05-23 02:55:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1653274520000|2022-05-23 02:55:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1653274560000|2022-05-23 02:56:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1653274570000|2022-05-23 02:56:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1653274630000|2022-05-23 02:57:10|2971|2965|2972|2966|2972|2966|2971|2965|2
1653274670000|2022-05-23 02:57:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1653274680000|2022-05-23 02:58:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1653274700000|2022-05-23 02:58:20|2974.3|2968.3|2975.5|2969.5|2975.5|2969.5|2974.3|2968.3|2
1653274710000|2022-05-23 02:58:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1653274770000|2022-05-23 02:59:30|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974|2968|4
1653274790000|2022-05-23 02:59:50|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1653274810000|2022-05-23 03:00:10|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|2
1653274820000|2022-05-23 03:00:20|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1653274880000|2022-05-23 03:01:20|2975.5|2969.5|2976.5|2970.5|2976.8|2970.8|2975.5|2969.5|3
1653274890000|2022-05-23 03:01:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1653274910000|2022-05-23 03:01:50|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|3
1653274960000|2022-05-23 03:02:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1653274980000|2022-05-23 03:03:00|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|2
1653275000000|2022-05-23 03:03:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1653275040000|2022-05-23 03:04:00|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1653275090000|2022-05-23 03:04:50|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1653275100000|2022-05-23 03:05:00|2977.8|2971.8|2977.5|2971.5|2978|2972|2976.5|2970.5|6
1653275120000|2022-05-23 03:05:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653275150000|2022-05-23 03:05:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1653275160000|2022-05-23 03:06:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653275180000|2022-05-23 03:06:20|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|4
1653275190000|2022-05-23 03:06:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1653275280000|2022-05-23 03:08:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1653275360000|2022-05-23 03:09:20|2976|2970|2976.3|2970.3|2976.8|2970.8|2976|2970|4
1653275500000|2022-05-23 03:11:40|2976|2970|2977|2971|2977|2971|2975.3|2969.3|5
1653275570000|2022-05-23 03:12:50|2975.8|2969.8|2975|2969|2975.8|2969.8|2974.5|2968.5|5
1653275580000|2022-05-23 03:13:00|2975.3|2969.3|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|3
1653275660000|2022-05-23 03:14:20|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1653275700000|2022-05-23 03:15:00|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.3|2969.3|3
1653275710000|2022-05-23 03:15:10|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1653275730000|2022-05-23 03:15:30|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|3
1653275760000|2022-05-23 03:16:00|2976.3|2970.3|2973.5|2967.5|2976.3|2970.3|2973.5|2967.5|3
1653275800000|2022-05-23 03:16:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1653275840000|2022-05-23 03:17:20|2973|2967|2974.5|2968.5|2974.5|2968.5|2973|2967|2
1653275870000|2022-05-23 03:17:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|3
1653276040000|2022-05-23 03:20:40|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1653276070000|2022-05-23 03:21:10|2972|2966|2969.8|2963.8|2972|2966|2969.5|2963.5|5
1653276110000|2022-05-23 03:21:50|2970|2964|2971.8|2965.8|2971.8|2965.8|2970|2964|2
1653276130000|2022-05-23 03:22:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1653276140000|2022-05-23 03:22:20|2970.5|2964.5|2970|2964|2970.5|2964.5|2969.5|2963.5|5
1653276200000|2022-05-23 03:23:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1653276260000|2022-05-23 03:24:20|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|2
1653276270000|2022-05-23 03:24:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1653276280000|2022-05-23 03:24:40|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1653276300000|2022-05-23 03:25:00|2970.5|2964.5|2967.3|2961.3|2970.5|2964.5|2967.3|2961.3|7
1653276310000|2022-05-23 03:25:10|2967.5|2961.5|2968.8|2962.8|2968.8|2962.8|2967.5|2961.5|4
1653276360000|2022-05-23 03:26:00|2969|2963|2969.8|2963.8|2969.8|2963.8|2969|2963|2
1653276390000|2022-05-23 03:26:30|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|2
1653276420000|2022-05-23 03:27:00|2971.8|2965.8|2973|2967|2973|2967|2971.8|2965.8|2
1653276430000|2022-05-23 03:27:10|2971.5|2965.5|2970.3|2964.3|2971.5|2965.5|2969.3|2963.3|4
1653276450000|2022-05-23 03:27:30|2971.3|2965.3|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|2
1653276560000|2022-05-23 03:29:20|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|2
1653276610000|2022-05-23 03:30:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1653276640000|2022-05-23 03:30:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1653276660000|2022-05-23 03:31:00|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|2
1653276670000|2022-05-23 03:31:10|2972.3|2966.3|2973|2967|2973.3|2967.3|2972.3|2966.3|3
1653276690000|2022-05-23 03:31:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1653276700000|2022-05-23 03:31:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1653276710000|2022-05-23 03:31:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1653276720000|2022-05-23 03:32:00|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|6
1653276750000|2022-05-23 03:32:30|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|5
1653276770000|2022-05-23 03:32:50|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1653276780000|2022-05-23 03:33:00|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|2
1653276810000|2022-05-23 03:33:30|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1653276820000|2022-05-23 03:33:40|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|5
1653276880000|2022-05-23 03:34:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1653276950000|2022-05-23 03:35:50|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|2
1653276970000|2022-05-23 03:36:10|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|3
1653276990000|2022-05-23 03:36:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1653277120000|2022-05-23 03:38:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653277130000|2022-05-23 03:38:50|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1653277140000|2022-05-23 03:39:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|5
1653277150000|2022-05-23 03:39:10|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|2
1653277160000|2022-05-23 03:39:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653277170000|2022-05-23 03:39:30|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|4
1653277180000|2022-05-23 03:39:40|2976.5|2970.5|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|8
1653277190000|2022-05-23 03:39:50|2976.8|2970.8|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|3
1653277200000|2022-05-23 03:40:00|2977|2971|2975.8|2969.8|2977.3|2971.3|2975.5|2969.5|12
1653277210000|2022-05-23 03:40:10|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|2
1653277220000|2022-05-23 03:40:20|2976|2970|2977.3|2971.3|2977.3|2971.3|2975.8|2969.8|6
1653277230000|2022-05-23 03:40:30|2976|2970|2976.5|2970.5|2977|2971|2976|2970|4
1653277240000|2022-05-23 03:40:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|4
1653277260000|2022-05-23 03:41:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1653277270000|2022-05-23 03:41:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653277330000|2022-05-23 03:42:10|2976.8|2970.8|2977.8|2971.8|2978.3|2972.3|2976.8|2970.8|3
1653277380000|2022-05-23 03:43:00|2978|2972|2979.3|2973.3|2979.3|2973.3|2978|2972|4
1653277420000|2022-05-23 03:43:40|2979.5|2973.5|2983|2977|2983|2977|2979.5|2973.5|4
1653277480000|2022-05-23 03:44:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1653277580000|2022-05-23 03:46:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1653277820000|2022-05-23 03:50:20|2982.8|2976.8|2983|2977|2983|2977|2981.8|2975.8|5
1653277930000|2022-05-23 03:52:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1653277940000|2022-05-23 03:52:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1653278110000|2022-05-23 03:55:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1653278140000|2022-05-23 03:55:40|2982.8|2976.8|2982.1|2976.1|2982.8|2976.8|2981.8|2975.8|4
1653278160000|2022-05-23 03:56:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653278220000|2022-05-23 03:57:00|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1653278250000|2022-05-23 03:57:30|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1653278290000|2022-05-23 03:58:10|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|2
1653278300000|2022-05-23 03:58:20|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1653278400000|2022-05-23 04:00:00|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1653278420000|2022-05-23 04:00:20|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1653278430000|2022-05-23 04:00:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|4
1653278940000|2022-05-23 04:09:00|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|3
1653279000000|2022-05-23 04:10:00|2984|2978|2983.8|2977.8|2984|2978|2983.3|2977.3|4
1653279040000|2022-05-23 04:10:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1653279050000|2022-05-23 04:10:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1653279060000|2022-05-23 04:11:00|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1653279170000|2022-05-23 04:12:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1653279320000|2022-05-23 04:15:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983|2977|5
1653279400000|2022-05-23 04:16:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1653279490000|2022-05-23 04:18:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1653279580000|2022-05-23 04:19:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1653279600000|2022-05-23 04:20:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1653279620000|2022-05-23 04:20:20|2983.3|2977.3|2982|2976|2983.3|2977.3|2982|2976|4
1653279630000|2022-05-23 04:20:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|4
1653279640000|2022-05-23 04:20:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653279650000|2022-05-23 04:20:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1653279810000|2022-05-23 04:23:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1653279820000|2022-05-23 04:23:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1653279890000|2022-05-23 04:24:50|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|4
1653279900000|2022-05-23 04:25:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1653279940000|2022-05-23 04:25:40|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1653280020000|2022-05-23 04:27:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|4
1653280030000|2022-05-23 04:27:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653280040000|2022-05-23 04:27:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1653280050000|2022-05-23 04:27:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653280160000|2022-05-23 04:29:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1653280180000|2022-05-23 04:29:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653280200000|2022-05-23 04:30:00|2982|2976|2981.5|2975.5|2982|2976|2981.3|2975.3|4
1653280210000|2022-05-23 04:30:10|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.5|2973.5|3
1653280280000|2022-05-23 04:31:20|2979.3|2973.3|2980.8|2974.8|2980.8|2974.8|2979.3|2973.3|2
1653280330000|2022-05-23 04:32:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1653280400000|2022-05-23 04:33:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1653280490000|2022-05-23 04:34:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1653280640000|2022-05-23 04:37:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1653280740000|2022-05-23 04:39:00|2979.5|2973.5|2978.3|2972.3|2979.5|2973.5|2978|2972|3
1653280750000|2022-05-23 04:39:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1653280760000|2022-05-23 04:39:20|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1653280940000|2022-05-23 04:42:20|2978|2972|2977|2971|2978|2972|2977|2971|2
1653280950000|2022-05-23 04:42:30|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1653281210000|2022-05-23 04:46:50|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1653281220000|2022-05-23 04:47:00|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1653281400000|2022-05-23 04:50:00|2978.3|2972.3|2978.8|2972.8|2979|2973|2978.3|2972.3|5
1653281430000|2022-05-23 04:50:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1653281440000|2022-05-23 04:50:40|2978.8|2972.8|2978|2972|2978.8|2972.8|2977.5|2971.5|4
1653281480000|2022-05-23 04:51:20|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1653281540000|2022-05-23 04:52:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1653281550000|2022-05-23 04:52:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1653281600000|2022-05-23 04:53:20|2977|2971|2977|2971|2977.3|2971.3|2977|2971|3
1653281650000|2022-05-23 04:54:10|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1653281670000|2022-05-23 04:54:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653281740000|2022-05-23 04:55:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1653281920000|2022-05-23 04:58:40|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1653282030000|2022-05-23 05:00:30|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1653282040000|2022-05-23 05:00:40|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|3
1653282050000|2022-05-23 05:00:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1653282080000|2022-05-23 05:01:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1653282130000|2022-05-23 05:02:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1653282170000|2022-05-23 05:02:50|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1653282250000|2022-05-23 05:04:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1653282260000|2022-05-23 05:04:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1653282300000|2022-05-23 05:05:00|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1653282550000|2022-05-23 05:09:10|2980.5|2974.5|2981.3|2975.3|2981.5|2975.5|2980.5|2974.5|3
1653282570000|2022-05-23 05:09:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1653282580000|2022-05-23 05:09:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1653282710000|2022-05-23 05:11:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1653282720000|2022-05-23 05:12:00|2982|2976|2981.8|2975.8|2982|2976|2981.5|2975.5|3
1653282730000|2022-05-23 05:12:10|2981.5|2975.5|2983.5|2977.5|2983.5|2977.5|2981.5|2975.5|5
1653282770000|2022-05-23 05:12:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1653282900000|2022-05-23 05:15:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2981.3|2975.3|4
1653282910000|2022-05-23 05:15:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1653282920000|2022-05-23 05:15:20|2982.3|2976.3|2983|2977|2983.3|2977.3|2982.3|2976.3|7
1653282930000|2022-05-23 05:15:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1653282960000|2022-05-23 05:16:00|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1653282980000|2022-05-23 05:16:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1653283110000|2022-05-23 05:18:30|2982.8|2976.8|2981|2975|2982.8|2976.8|2980.8|2974.8|3
1653283120000|2022-05-23 05:18:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1653283130000|2022-05-23 05:18:50|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|3
1653283360000|2022-05-23 05:22:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1653283410000|2022-05-23 05:23:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1653283580000|2022-05-23 05:26:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1653283640000|2022-05-23 05:27:20|2981.5|2975.5|2983.3|2977.3|2983.3|2977.3|2981.5|2975.5|5
1653283650000|2022-05-23 05:27:30|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1653283660000|2022-05-23 05:27:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1653283680000|2022-05-23 05:28:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1653283690000|2022-05-23 05:28:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1653283700000|2022-05-23 05:28:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1653283720000|2022-05-23 05:28:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1653283730000|2022-05-23 05:28:50|2984.3|2978.3|2982.8|2976.8|2984.3|2978.3|2982.8|2976.8|2
1653283740000|2022-05-23 05:29:00|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|4
1653283750000|2022-05-23 05:29:10|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1653283780000|2022-05-23 05:29:40|2982.8|2976.8|2980.8|2974.8|2983.3|2977.3|2980.8|2974.8|4
1653283790000|2022-05-23 05:29:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|5
1653283800000|2022-05-23 05:30:00|2980.3|2974.3|2978.8|2972.8|2980.3|2974.3|2978.8|2972.8|6
1653283810000|2022-05-23 05:30:10|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|3
1653283820000|2022-05-23 05:30:20|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1653283840000|2022-05-23 05:30:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1653283880000|2022-05-23 05:31:20|2978|2972|2978.8|2972.8|2979.5|2973.5|2976|2970|6
1653283890000|2022-05-23 05:31:30|2978.5|2972.5|2977.3|2971.3|2978.8|2972.8|2977.3|2971.3|3
1653283900000|2022-05-23 05:31:40|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2976.5|2970.5|3
1653283910000|2022-05-23 05:31:50|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|3
1653283920000|2022-05-23 05:32:00|2978.3|2972.3|2976|2970|2978.3|2972.3|2976|2970|4
1653283930000|2022-05-23 05:32:10|2975.8|2969.8|2977.8|2971.8|2978|2972|2975.8|2969.8|11
1653283940000|2022-05-23 05:32:20|2977.5|2971.5|2977.5|2971.5|2978.3|2972.3|2977.3|2971.3|4
1653283950000|2022-05-23 05:32:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|4
1653283960000|2022-05-23 05:32:40|2976.8|2970.8|2975|2969|2976.8|2970.8|2975|2969|5
1653283970000|2022-05-23 05:32:50|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|4
1653283980000|2022-05-23 05:33:00|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|6
1653283990000|2022-05-23 05:33:10|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1653284000000|2022-05-23 05:33:20|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1653284010000|2022-05-23 05:33:30|2974.3|2968.3|2975|2969|2975.3|2969.3|2974.3|2968.3|7
1653284040000|2022-05-23 05:34:00|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1653284070000|2022-05-23 05:34:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1653284090000|2022-05-23 05:34:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1653284100000|2022-05-23 05:35:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1653284120000|2022-05-23 05:35:20|2974.3|2968.3|2973|2967|2974.3|2968.3|2973|2967|3
1653284140000|2022-05-23 05:35:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1653284160000|2022-05-23 05:36:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1653284170000|2022-05-23 05:36:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1653284200000|2022-05-23 05:36:40|2972.5|2966.5|2971.3|2965.3|2972.5|2966.5|2971.3|2965.3|2
1653284210000|2022-05-23 05:36:50|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1653284220000|2022-05-23 05:37:00|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|3
1653284230000|2022-05-23 05:37:10|2970.8|2964.8|2968.3|2962.3|2970.8|2964.8|2968.1|2962.1|7
1653284240000|2022-05-23 05:37:20|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1653284280000|2022-05-23 05:38:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1653284350000|2022-05-23 05:39:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1653284400000|2022-05-23 05:40:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1653284440000|2022-05-23 05:40:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1653284510000|2022-05-23 05:41:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1653284520000|2022-05-23 05:42:00|2968.3|2962.3|2966|2960|2968.3|2962.3|2965|2959|4
1653284530000|2022-05-23 05:42:10|2966.3|2960.3|2964|2958|2966.3|2960.3|2964|2958|2
1653284550000|2022-05-23 05:42:30|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1653284570000|2022-05-23 05:42:50|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1653284610000|2022-05-23 05:43:30|2965|2959|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|4
1653284630000|2022-05-23 05:43:50|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1653284650000|2022-05-23 05:44:10|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1653284670000|2022-05-23 05:44:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1653284700000|2022-05-23 05:45:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1653284710000|2022-05-23 05:45:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1653284730000|2022-05-23 05:45:30|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1653284740000|2022-05-23 05:45:40|2966.3|2960.3|2964.8|2958.8|2966.3|2960.3|2964.8|2958.8|2
1653284750000|2022-05-23 05:45:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1653284770000|2022-05-23 05:46:10|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1653284810000|2022-05-23 05:46:50|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1653284830000|2022-05-23 05:47:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1653284840000|2022-05-23 05:47:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1653284850000|2022-05-23 05:47:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1653284870000|2022-05-23 05:47:50|2967.5|2961.5|2969|2963|2969|2963|2967.3|2961.3|6
1653284890000|2022-05-23 05:48:10|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1653284900000|2022-05-23 05:48:20|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1653284910000|2022-05-23 05:48:30|2970.3|2964.3|2973.4|2967.4|2973.4|2967.4|2970.3|2964.3|6
1653284920000|2022-05-23 05:48:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1653284930000|2022-05-23 05:48:50|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|7
1653284940000|2022-05-23 05:49:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1653284980000|2022-05-23 05:49:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1653284990000|2022-05-23 05:49:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1653285030000|2022-05-23 05:50:30|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1653285050000|2022-05-23 05:50:50|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1653285060000|2022-05-23 05:51:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|3
1653285070000|2022-05-23 05:51:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1653285080000|2022-05-23 05:51:20|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|2
1653285100000|2022-05-23 05:51:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1653285110000|2022-05-23 05:51:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1653285120000|2022-05-23 05:52:00|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1653285130000|2022-05-23 05:52:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1653285140000|2022-05-23 05:52:20|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|2
1653285150000|2022-05-23 05:52:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653285160000|2022-05-23 05:52:40|2977.8|2971.8|2977.3|2971.3|2978|2972|2977.3|2971.3|4
1653285170000|2022-05-23 05:52:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1653285180000|2022-05-23 05:53:00|2977.8|2971.8|2980|2974|2980|2974|2977.8|2971.8|4
1653285200000|2022-05-23 05:53:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1653285210000|2022-05-23 05:53:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1653285260000|2022-05-23 05:54:20|2980|2974|2978.8|2972.8|2980|2974|2978.5|2972.5|10
1653285270000|2022-05-23 05:54:30|2979|2973|2979|2973|2979.3|2973.3|2978.8|2972.8|12
1653285280000|2022-05-23 05:54:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1653285320000|2022-05-23 05:55:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1653285350000|2022-05-23 05:55:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1653285360000|2022-05-23 05:56:00|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1653285370000|2022-05-23 05:56:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1653285390000|2022-05-23 05:56:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1653285410000|2022-05-23 05:56:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1653285420000|2022-05-23 05:57:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1653285430000|2022-05-23 05:57:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1653285440000|2022-05-23 05:57:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1653285450000|2022-05-23 05:57:30|2980|2974|2980|2974|2981.8|2975.8|2980|2974|5
1653285480000|2022-05-23 05:58:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1653285510000|2022-05-23 05:58:30|2980|2974|2980|2974|2980.3|2974.3|2980|2974|3
1653285520000|2022-05-23 05:58:40|2979.8|2973.8|2979|2973|2979.8|2973.8|2979|2973|2
1653285550000|2022-05-23 05:59:10|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1653285560000|2022-05-23 05:59:20|2978|2972|2977.5|2971.5|2978|2972|2977.3|2971.3|3
1653285580000|2022-05-23 05:59:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653285590000|2022-05-23 05:59:50|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1653285600000|2022-05-23 06:00:00|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1653285620000|2022-05-23 06:00:20|2977.5|2971.5|2979.3|2973.3|2979.5|2973.5|2977.5|2971.5|5
1653285640000|2022-05-23 06:00:40|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1653285660000|2022-05-23 06:01:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1653285720000|2022-05-23 06:02:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1653285770000|2022-05-23 06:02:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1653285780000|2022-05-23 06:03:00|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1653285840000|2022-05-23 06:04:00|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1653285860000|2022-05-23 06:04:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1653285890000|2022-05-23 06:04:50|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1653285910000|2022-05-23 06:05:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1653285920000|2022-05-23 06:05:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979|2973|3
1653285930000|2022-05-23 06:05:30|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1653285940000|2022-05-23 06:05:40|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1653285950000|2022-05-23 06:05:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1653285980000|2022-05-23 06:06:20|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|7
1653285990000|2022-05-23 06:06:30|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1653286000000|2022-05-23 06:06:40|2978.8|2972.8|2977.8|2971.8|2978.8|2972.8|2977.8|2971.8|2
1653286030000|2022-05-23 06:07:10|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1653286050000|2022-05-23 06:07:30|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|4
1653286060000|2022-05-23 06:07:40|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1653286070000|2022-05-23 06:07:50|2978.3|2972.3|2979.5|2973.5|2979.5|2973.5|2978.3|2972.3|5
1653286080000|2022-05-23 06:08:00|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1653286090000|2022-05-23 06:08:10|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1653286100000|2022-05-23 06:08:20|2980.5|2974.5|2982|2976|2982|2976|2980.5|2974.5|2
1653286130000|2022-05-23 06:08:50|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|2
1653286150000|2022-05-23 06:09:10|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|2
1653286180000|2022-05-23 06:09:40|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1653286190000|2022-05-23 06:09:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1653286200000|2022-05-23 06:10:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1653286210000|2022-05-23 06:10:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1653286230000|2022-05-23 06:10:30|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|2
1653286280000|2022-05-23 06:11:20|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|2
1653286310000|2022-05-23 06:11:50|2980.3|2974.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|5
1653286320000|2022-05-23 06:12:00|2980.5|2974.5|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|6
1653286340000|2022-05-23 06:12:20|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981|2975|4
1653286350000|2022-05-23 06:12:30|2981|2975|2982.5|2976.5|2982.5|2976.5|2981|2975|3
1653286360000|2022-05-23 06:12:40|2981.3|2975.3|2982|2976|2982|2976|2980.5|2974.5|6
1653286370000|2022-05-23 06:12:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653286380000|2022-05-23 06:13:00|2982.5|2976.5|2980.3|2974.3|2982.5|2976.5|2980|2974|5
1653286390000|2022-05-23 06:13:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1653286400000|2022-05-23 06:13:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|4
1653286420000|2022-05-23 06:13:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1653286440000|2022-05-23 06:14:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1653286450000|2022-05-23 06:14:10|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1653286460000|2022-05-23 06:14:20|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|2
1653286470000|2022-05-23 06:14:30|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.3|2974.3|3
1653286500000|2022-05-23 06:15:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1653286510000|2022-05-23 06:15:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1653286520000|2022-05-23 06:15:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1653286540000|2022-05-23 06:15:40|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1653286610000|2022-05-23 06:16:50|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1653286680000|2022-05-23 06:18:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1653286740000|2022-05-23 06:19:00|2979.8|2973.8|2981|2975|2981|2975|2979.8|2973.8|2
1653286750000|2022-05-23 06:19:10|2981.8|2975.8|2983.5|2977.5|2983.5|2977.5|2981.8|2975.8|4
1653286760000|2022-05-23 06:19:20|2982|2976|2982|2976|2983.8|2977.8|2982|2976|6
1653286770000|2022-05-23 06:19:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653286780000|2022-05-23 06:19:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1653286790000|2022-05-23 06:19:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1653286800000|2022-05-23 06:20:00|2981|2975|2980|2974|2981|2975|2980|2974|4
1653286830000|2022-05-23 06:20:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1653286850000|2022-05-23 06:20:50|2980.5|2974.5|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|3
1653286860000|2022-05-23 06:21:00|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|6
1653286880000|2022-05-23 06:21:20|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|5
1653286890000|2022-05-23 06:21:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1653286940000|2022-05-23 06:22:20|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1653286960000|2022-05-23 06:22:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1653287020000|2022-05-23 06:23:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1653287030000|2022-05-23 06:23:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1653287130000|2022-05-23 06:25:30|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|4
1653287140000|2022-05-23 06:25:40|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1653287160000|2022-05-23 06:26:00|2980.3|2974.3|2977.8|2971.8|2980.3|2974.3|2977.8|2971.8|3
1653287180000|2022-05-23 06:26:20|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2975.5|2969.5|7
1653287190000|2022-05-23 06:26:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653287200000|2022-05-23 06:26:40|2977|2971|2976.8|2970.8|2977|2971|2976.5|2970.5|4
1653287210000|2022-05-23 06:26:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1653287220000|2022-05-23 06:27:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653287250000|2022-05-23 06:27:30|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1653287280000|2022-05-23 06:28:00|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|2
1653287310000|2022-05-23 06:28:30|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|3
1653287360000|2022-05-23 06:29:20|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1653287380000|2022-05-23 06:29:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1653287390000|2022-05-23 06:29:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1653287400000|2022-05-23 06:30:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|5
1653287430000|2022-05-23 06:30:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1653287460000|2022-05-23 06:31:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1653287500000|2022-05-23 06:31:40|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1653287520000|2022-05-23 06:32:00|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|4
1653287590000|2022-05-23 06:33:10|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|2
1653287600000|2022-05-23 06:33:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1653287630000|2022-05-23 06:33:50|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975|2969|4
1653287640000|2022-05-23 06:34:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1653287660000|2022-05-23 06:34:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1653287680000|2022-05-23 06:34:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1653287690000|2022-05-23 06:34:50|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|4
1653287700000|2022-05-23 06:35:00|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|2
1653287740000|2022-05-23 06:35:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1653287750000|2022-05-23 06:35:50|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1653287760000|2022-05-23 06:36:00|2974.3|2968.3|2976.3|2970.3|2976.3|2970.3|2974.3|2968.3|4
1653287800000|2022-05-23 06:36:40|2977.3|2971.3|2978.5|2972.5|2978.5|2972.5|2977.3|2971.3|2
1653287820000|2022-05-23 06:37:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1653287830000|2022-05-23 06:37:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1653287850000|2022-05-23 06:37:30|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1653287950000|2022-05-23 06:39:10|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1653288080000|2022-05-23 06:41:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1653288090000|2022-05-23 06:41:30|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1653288120000|2022-05-23 06:42:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1653288130000|2022-05-23 06:42:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1653288140000|2022-05-23 06:42:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653288170000|2022-05-23 06:42:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1653288200000|2022-05-23 06:43:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653288250000|2022-05-23 06:44:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1653288280000|2022-05-23 06:44:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653288300000|2022-05-23 06:45:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1653288310000|2022-05-23 06:45:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1653288400000|2022-05-23 06:46:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653288430000|2022-05-23 06:47:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1653288450000|2022-05-23 06:47:30|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1653288460000|2022-05-23 06:47:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1653288470000|2022-05-23 06:47:50|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1653288480000|2022-05-23 06:48:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|4
1653288490000|2022-05-23 06:48:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653288510000|2022-05-23 06:48:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1653288520000|2022-05-23 06:48:40|2982.5|2976.5|2984.5|2978.5|2984.5|2978.5|2982.5|2976.5|2
1653288530000|2022-05-23 06:48:50|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|2
1653288540000|2022-05-23 06:49:00|2984.3|2978.3|2988.5|2982.5|2989|2983|2984.3|2978.3|5
1653288580000|2022-05-23 06:49:40|2988|2982|2988.3|2982.3|2989|2983|2988|2982|5
1653288600000|2022-05-23 06:50:00|2987.5|2981.5|2986|2980|2987.5|2981.5|2986|2980|5
1653288610000|2022-05-23 06:50:10|2985.5|2979.5|2983|2977|2985.5|2979.5|2983|2977|5
1653288620000|2022-05-23 06:50:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1653288630000|2022-05-23 06:50:30|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|6
1653288650000|2022-05-23 06:50:50|2983.3|2977.3|2982.3|2976.3|2983.3|2977.3|2982.3|2976.3|4
1653288660000|2022-05-23 06:51:00|2982|2976|2981.3|2975.3|2982|2976|2981.3|2975.3|2
1653288670000|2022-05-23 06:51:10|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1653288680000|2022-05-23 06:51:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1653288690000|2022-05-23 06:51:30|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1653288700000|2022-05-23 06:51:40|2982.3|2976.3|2984.3|2978.3|2984.3|2978.3|2982.3|2976.3|2
1653288710000|2022-05-23 06:51:50|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1653288720000|2022-05-23 06:52:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1653288730000|2022-05-23 06:52:10|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1653288740000|2022-05-23 06:52:20|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1653288770000|2022-05-23 06:52:50|2984|2978|2984.3|2978.3|2984.5|2978.5|2984|2978|3
1653288790000|2022-05-23 06:53:10|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|4
1653288810000|2022-05-23 06:53:30|2984|2978|2984.5|2978.5|2984.5|2978.5|2983.3|2977.3|5
1653288820000|2022-05-23 06:53:40|2984.8|2978.8|2983|2977|2984.8|2978.8|2983|2977|5
1653288830000|2022-05-23 06:53:50|2983.8|2977.8|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|4
1653288840000|2022-05-23 06:54:00|2984.3|2978.3|2984.3|2978.3|2984.8|2978.8|2984|2978|8
1653288850000|2022-05-23 06:54:10|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|3
1653288870000|2022-05-23 06:54:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1653288890000|2022-05-23 06:54:50|2984.5|2978.5|2988.8|2982.8|2988.8|2982.8|2984.5|2978.5|3
1653288900000|2022-05-23 06:55:00|2990|2984|2987.9|2981.9|2990|2984|2987.9|2981.9|3
1653288910000|2022-05-23 06:55:10|2987.6|2981.6|2986.1|2980.1|2987.6|2981.6|2986.1|2980.1|2
1653288920000|2022-05-23 06:55:20|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1653288940000|2022-05-23 06:55:40|2986|2980|2987.3|2981.3|2987.3|2981.3|2986|2980|3
1653288970000|2022-05-23 06:56:10|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|4
1653288980000|2022-05-23 06:56:20|2986.6|2980.6|2987.4|2981.4|2987.4|2981.4|2986.6|2980.6|2
1653289000000|2022-05-23 06:56:40|2987|2981|2988.9|2982.9|2989.4|2983.4|2987|2981|6
1653289010000|2022-05-23 06:56:50|2987.6|2981.6|2987.1|2981.1|2987.6|2981.6|2987.1|2981.1|2
1653289020000|2022-05-23 06:57:00|2988|2982|2986.8|2980.8|2988|2982|2986.8|2980.8|2
1653289030000|2022-05-23 06:57:10|2987.5|2981.5|2987.4|2981.4|2987.5|2981.5|2987.4|2981.4|2
1653289040000|2022-05-23 06:57:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653289050000|2022-05-23 06:57:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653289060000|2022-05-23 06:57:40|2986|2980|2987|2981|2987|2981|2986|2980|4
1653289070000|2022-05-23 06:57:50|2986.3|2980.3|2988.9|2982.9|2988.9|2982.9|2986.3|2980.3|5
1653289080000|2022-05-23 06:58:00|2989.5|2983.5|2988.1|2982.1|2990|2984|2988.1|2982.1|5
1653289090000|2022-05-23 06:58:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1653289100000|2022-05-23 06:58:20|2987.9|2981.9|2986|2980|2987.9|2981.9|2986|2980|5
1653289110000|2022-05-23 06:58:30|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|3
1653289120000|2022-05-23 06:58:40|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1653289130000|2022-05-23 06:58:50|2985.3|2979.3|2987|2981|2987.4|2981.4|2985.3|2979.3|5
1653289140000|2022-05-23 06:59:00|2986.8|2980.8|2988.5|2982.5|2988.5|2982.5|2986.5|2980.5|4
1653289150000|2022-05-23 06:59:10|2988.4|2982.4|2987.5|2981.5|2988.4|2982.4|2987.3|2981.3|4
1653289160000|2022-05-23 06:59:20|2987.6|2981.6|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|4
1653289170000|2022-05-23 06:59:30|2987.8|2981.8|2990.1|2984.1|2990.3|2984.3|2987.5|2981.5|8
1653289180000|2022-05-23 06:59:40|2990.6|2984.6|2991|2985|2991.6|2985.6|2990.4|2984.4|6
1653289190000|2022-05-23 06:59:50|2991.6|2985.6|2993.6|2987.6|2993.8|2987.8|2991.6|2985.6|8
1653289200000|2022-05-23 07:00:00|2993.9|2987.9|2994.8|2988.8|2994.9|2988.9|2993.1|2987.1|12
1653289210000|2022-05-23 07:00:10|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|2
1653289220000|2022-05-23 07:00:20|2993.8|2987.8|2990.1|2984.1|2993.8|2987.8|2990.1|2984.1|8
1653289230000|2022-05-23 07:00:30|2990|2984|2987.4|2981.4|2990.1|2984.1|2987.3|2981.3|11
1653289240000|2022-05-23 07:00:40|2987.1|2981.1|2989|2983|2989|2983|2987.1|2981.1|8
1653289250000|2022-05-23 07:00:50|2989.9|2983.9|2991.8|2985.8|2991.8|2985.8|2989.9|2983.9|6
1653289260000|2022-05-23 07:01:00|2991.5|2985.5|2990.6|2984.6|2991.5|2985.5|2990.6|2984.6|2
1653289270000|2022-05-23 07:01:10|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|2
1653289280000|2022-05-23 07:01:20|2989.8|2983.8|2988.5|2982.5|2990|2984|2988.5|2982.5|6
1653289300000|2022-05-23 07:01:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1653289320000|2022-05-23 07:02:00|2988.3|2982.3|2987|2981|2988.3|2982.3|2986.8|2980.8|7
1653289330000|2022-05-23 07:02:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653289340000|2022-05-23 07:02:20|2987|2981|2987.3|2981.3|2988|2982|2986.3|2980.3|7
1653289350000|2022-05-23 07:02:30|2987|2981|2984.8|2978.8|2987|2981|2984.8|2978.8|5
1653289380000|2022-05-23 07:03:00|2984.3|2978.3|2981.8|2975.8|2984.3|2978.3|2981.8|2975.8|5
1653289420000|2022-05-23 07:03:40|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1653289450000|2022-05-23 07:04:10|2982|2976|2983|2977|2983|2977|2982|2976|2
1653289490000|2022-05-23 07:04:50|2984|2978|2985.1|2979.1|2985.1|2979.1|2984|2978|2
1653289500000|2022-05-23 07:05:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1653289550000|2022-05-23 07:05:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2986.3|2980.3|4
1653289580000|2022-05-23 07:06:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1653289590000|2022-05-23 07:06:30|2987.8|2981.8|2989.5|2983.5|2989.5|2983.5|2987.8|2981.8|2
1653289600000|2022-05-23 07:06:40|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1653289610000|2022-05-23 07:06:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1653289630000|2022-05-23 07:07:10|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|3
1653289640000|2022-05-23 07:07:20|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1653289650000|2022-05-23 07:07:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1653289660000|2022-05-23 07:07:40|2990.5|2984.5|2989.3|2983.3|2990.5|2984.5|2989|2983|5
1653289670000|2022-05-23 07:07:50|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|2
1653289680000|2022-05-23 07:08:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1653289700000|2022-05-23 07:08:20|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1653289710000|2022-05-23 07:08:30|2990|2984|2990.3|2984.3|2990.5|2984.5|2990|2984|3
1653289720000|2022-05-23 07:08:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1653289730000|2022-05-23 07:08:50|2991.3|2985.3|2992.8|2986.8|2992.8|2986.8|2991.3|2985.3|4
1653289740000|2022-05-23 07:09:00|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1653289750000|2022-05-23 07:09:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1653289760000|2022-05-23 07:09:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1653289780000|2022-05-23 07:09:40|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|2
1653289790000|2022-05-23 07:09:50|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1653289810000|2022-05-23 07:10:10|2991.5|2985.5|2989.5|2983.5|2991.5|2985.5|2989.5|2983.5|2
1653289820000|2022-05-23 07:10:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1653289850000|2022-05-23 07:10:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1653289870000|2022-05-23 07:11:10|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|2
1653289880000|2022-05-23 07:11:20|2988.5|2982.5|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|3
1653289890000|2022-05-23 07:11:30|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|3
1653289900000|2022-05-23 07:11:40|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1653289910000|2022-05-23 07:11:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1653289920000|2022-05-23 07:12:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|3
1653289930000|2022-05-23 07:12:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1653289940000|2022-05-23 07:12:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1653289950000|2022-05-23 07:12:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1653289960000|2022-05-23 07:12:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1653289970000|2022-05-23 07:12:50|2991.5|2985.5|2992.8|2986.8|2992.8|2986.8|2990.5|2984.5|12
1653289980000|2022-05-23 07:13:00|2993|2987|2993|2987|2993.5|2987.5|2993|2987|7
1653289990000|2022-05-23 07:13:10|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1653290000000|2022-05-23 07:13:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1653290040000|2022-05-23 07:14:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1653290050000|2022-05-23 07:14:10|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|3
1653290070000|2022-05-23 07:14:30|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|2
1653290090000|2022-05-23 07:14:50|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|5
1653290100000|2022-05-23 07:15:00|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1653290120000|2022-05-23 07:15:20|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1653290130000|2022-05-23 07:15:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1653290140000|2022-05-23 07:15:40|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|2
1653290150000|2022-05-23 07:15:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1653290160000|2022-05-23 07:16:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1653290170000|2022-05-23 07:16:10|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1653290180000|2022-05-23 07:16:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1653290190000|2022-05-23 07:16:30|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|2
1653290200000|2022-05-23 07:16:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1653290210000|2022-05-23 07:16:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2989.5|2983.5|6
1653290220000|2022-05-23 07:17:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1653290270000|2022-05-23 07:17:50|2989.8|2983.8|2988.3|2982.3|2989.8|2983.8|2988.3|2982.3|6
1653290280000|2022-05-23 07:18:00|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|4
1653290300000|2022-05-23 07:18:20|2988|2982|2988|2982|2988.5|2982.5|2988|2982|5
1653290310000|2022-05-23 07:18:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1653290360000|2022-05-23 07:19:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1653290370000|2022-05-23 07:19:30|2986|2980|2985|2979|2986|2980|2985|2979|3
1653290380000|2022-05-23 07:19:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1653290390000|2022-05-23 07:19:50|2985.3|2979.3|2987.5|2981.5|2987.5|2981.5|2985.3|2979.3|5
1653290410000|2022-05-23 07:20:10|2987.8|2981.8|2986.8|2980.8|2988|2982|2986.8|2980.8|4
1653290420000|2022-05-23 07:20:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|4
1653290430000|2022-05-23 07:20:30|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1653290450000|2022-05-23 07:20:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|4
1653290460000|2022-05-23 07:21:00|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|3
1653290470000|2022-05-23 07:21:10|2985.5|2979.5|2987.3|2981.3|2987.3|2981.3|2985.5|2979.5|3
1653290480000|2022-05-23 07:21:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1653290490000|2022-05-23 07:21:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1653290500000|2022-05-23 07:21:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1653290530000|2022-05-23 07:22:10|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1653290540000|2022-05-23 07:22:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1653290550000|2022-05-23 07:22:30|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1653290570000|2022-05-23 07:22:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2983|2977|5
1653290600000|2022-05-23 07:23:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1653290610000|2022-05-23 07:23:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1653290620000|2022-05-23 07:23:40|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1653290630000|2022-05-23 07:23:50|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1653290650000|2022-05-23 07:24:10|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1653290670000|2022-05-23 07:24:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1653290690000|2022-05-23 07:24:50|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|4
1653290700000|2022-05-23 07:25:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1653290710000|2022-05-23 07:25:10|2979.8|2973.8|2978.5|2972.5|2979.8|2973.8|2977.5|2971.5|6
1653290730000|2022-05-23 07:25:30|2978.3|2972.3|2982|2976|2982|2976|2978|2972|7
1653290740000|2022-05-23 07:25:40|2982.3|2976.3|2980.5|2974.5|2982.5|2976.5|2980.5|2974.5|5
1653290750000|2022-05-23 07:25:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|4
1653290760000|2022-05-23 07:26:00|2981.5|2975.5|2982|2976|2982|2976|2981|2975|4
1653290770000|2022-05-23 07:26:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653290780000|2022-05-23 07:26:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1653290790000|2022-05-23 07:26:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1653290820000|2022-05-23 07:27:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653290830000|2022-05-23 07:27:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1653290840000|2022-05-23 07:27:20|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|3
1653290890000|2022-05-23 07:28:10|2980.8|2974.8|2981.8|2975.8|2981.8|2975.8|2980.8|2974.8|2
1653290900000|2022-05-23 07:28:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1653290910000|2022-05-23 07:28:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653290940000|2022-05-23 07:29:00|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1653290990000|2022-05-23 07:29:50|2982|2976|2984.3|2978.3|2984.8|2978.8|2982|2976|5
1653291000000|2022-05-23 07:30:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1653291010000|2022-05-23 07:30:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1653291020000|2022-05-23 07:30:20|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|2
1653291030000|2022-05-23 07:30:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1653291050000|2022-05-23 07:30:50|2986|2980|2987.5|2981.5|2987.5|2981.5|2986|2980|3
1653291060000|2022-05-23 07:31:00|2987|2981|2987|2981|2987.3|2981.3|2986.8|2980.8|4
1653291080000|2022-05-23 07:31:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653291100000|2022-05-23 07:31:40|2987.3|2981.3|2989|2983|2989|2983|2987.3|2981.3|5
1653291120000|2022-05-23 07:32:00|2988.8|2982.8|2987.5|2981.5|2988.8|2982.8|2987.5|2981.5|2
1653291140000|2022-05-23 07:32:20|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|4
1653291230000|2022-05-23 07:33:50|2986.8|2980.8|2987|2981|2987|2981|2986.5|2980.5|4
1653291240000|2022-05-23 07:34:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653291280000|2022-05-23 07:34:40|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1653291300000|2022-05-23 07:35:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1653291330000|2022-05-23 07:35:30|2987|2981|2986.5|2980.5|2987|2981|2986.3|2980.3|8
1653291340000|2022-05-23 07:35:40|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1653291350000|2022-05-23 07:35:50|2986|2980|2983.3|2977.3|2986|2980|2983.3|2977.3|5
1653291360000|2022-05-23 07:36:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1653291380000|2022-05-23 07:36:20|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|2
1653291390000|2022-05-23 07:36:30|2982|2976|2983.8|2977.8|2983.8|2977.8|2982|2976|3
1653291400000|2022-05-23 07:36:40|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|3
1653291460000|2022-05-23 07:37:40|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1653291480000|2022-05-23 07:38:00|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|2
1653291490000|2022-05-23 07:38:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1653291550000|2022-05-23 07:39:10|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1653291570000|2022-05-23 07:39:30|2979.5|2973.5|2978.5|2972.5|2979.5|2973.5|2977.5|2971.5|4
1653291620000|2022-05-23 07:40:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1653291630000|2022-05-23 07:40:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1653291640000|2022-05-23 07:40:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1653291650000|2022-05-23 07:40:50|2976.5|2970.5|2976.8|2970.8|2977|2971|2976.5|2970.5|5
1653291690000|2022-05-23 07:41:30|2976.3|2970.3|2974.8|2968.8|2976.3|2970.3|2974.5|2968.5|5
1653291700000|2022-05-23 07:41:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|4
1653291710000|2022-05-23 07:41:50|2975|2969|2980.8|2974.8|2980.8|2974.8|2975|2969|4
1653291720000|2022-05-23 07:42:00|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|3
1653291730000|2022-05-23 07:42:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1653291740000|2022-05-23 07:42:20|2979.8|2973.8|2978|2972|2979.8|2973.8|2978|2972|3
1653291760000|2022-05-23 07:42:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1653291780000|2022-05-23 07:43:00|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1653291800000|2022-05-23 07:43:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1653291820000|2022-05-23 07:43:40|2977.3|2971.3|2974.5|2968.5|2977.3|2971.3|2974.5|2968.5|2
1653291830000|2022-05-23 07:43:50|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1653291840000|2022-05-23 07:44:00|2973.8|2967.8|2974|2968|2974.8|2968.8|2973.8|2967.8|4
1653291850000|2022-05-23 07:44:10|2973.8|2967.8|2975.8|2969.8|2975.8|2969.8|2973.8|2967.8|4
1653291860000|2022-05-23 07:44:20|2976|2970|2974.5|2968.5|2976.5|2970.5|2974.5|2968.5|7
1653291870000|2022-05-23 07:44:30|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1653291880000|2022-05-23 07:44:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1653291890000|2022-05-23 07:44:50|2974|2968|2974.8|2968.8|2974.8|2968.8|2974|2968|2
1653291900000|2022-05-23 07:45:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1653291910000|2022-05-23 07:45:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1653291920000|2022-05-23 07:45:20|2975|2969|2976|2970|2976|2970|2975|2969|2
1653291940000|2022-05-23 07:45:40|2976.3|2970.3|2977.8|2971.8|2977.8|2971.8|2976.3|2970.3|4
1653291950000|2022-05-23 07:45:50|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1653291960000|2022-05-23 07:46:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1653291980000|2022-05-23 07:46:20|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|3
1653292100000|2022-05-23 07:48:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653292110000|2022-05-23 07:48:30|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|3
1653292140000|2022-05-23 07:49:00|2978|2972|2978|2972|2978.3|2972.3|2978|2972|3
1653292160000|2022-05-23 07:49:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1653292200000|2022-05-23 07:50:00|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|4
1653292210000|2022-05-23 07:50:10|2978|2972|2978|2972|2978.3|2972.3|2978|2972|5
1653292220000|2022-05-23 07:50:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1653292270000|2022-05-23 07:51:10|2978.5|2972.5|2980.3|2974.3|2980.3|2974.3|2978.5|2972.5|3
1653292320000|2022-05-23 07:52:00|2980.5|2974.5|2982|2976|2982|2976|2980.5|2974.5|3
1653292360000|2022-05-23 07:52:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653292370000|2022-05-23 07:52:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1653292380000|2022-05-23 07:53:00|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|4
1653292400000|2022-05-23 07:53:20|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.3|2973.3|5
1653292420000|2022-05-23 07:53:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1653292550000|2022-05-23 07:55:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1653292700000|2022-05-23 07:58:20|2979.3|2973.3|2976.5|2970.5|2979.3|2973.3|2976.5|2970.5|10
1653292710000|2022-05-23 07:58:30|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.3|2969.3|5
1653292730000|2022-05-23 07:58:50|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1653292750000|2022-05-23 07:59:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1653292760000|2022-05-23 07:59:20|2975.8|2969.8|2977|2971|2977|2971|2975.5|2969.5|4
1653292790000|2022-05-23 07:59:50|2977.3|2971.3|2978.8|2972.8|2978.8|2972.8|2977|2971|3
1653292800000|2022-05-23 08:00:00|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1653292810000|2022-05-23 08:00:10|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.5|2972.5|3
1653292820000|2022-05-23 08:00:20|2978.5|2972.5|2977.5|2971.5|2978.5|2972.5|2977.5|2971.5|4
1653292830000|2022-05-23 08:00:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653292840000|2022-05-23 08:00:40|2977|2971|2977|2971|2977.3|2971.3|2977|2971|3
1653292850000|2022-05-23 08:00:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653292860000|2022-05-23 08:01:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1653292880000|2022-05-23 08:01:20|2976.8|2970.8|2978.8|2972.8|2978.8|2972.8|2976.8|2970.8|4
1653292900000|2022-05-23 08:01:40|2979|2973|2982|2976|2982|2976|2979|2973|6
1653292910000|2022-05-23 08:01:50|2981.8|2975.8|2982|2976|2982|2976|2981.5|2975.5|4
1653292920000|2022-05-23 08:02:00|2981.8|2975.8|2982.8|2976.8|2983.3|2977.3|2981.5|2975.5|5
1653292940000|2022-05-23 08:02:20|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1653292970000|2022-05-23 08:02:50|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1653292990000|2022-05-23 08:03:10|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1653293000000|2022-05-23 08:03:20|2982|2976|2979.8|2973.8|2982|2976|2979.8|2973.8|3
1653293010000|2022-05-23 08:03:30|2979.3|2973.3|2981.5|2975.5|2981.5|2975.5|2979.3|2973.3|6
1653293020000|2022-05-23 08:03:40|2981.8|2975.8|2983.8|2977.8|2984|2978|2981.5|2975.5|8
1653293030000|2022-05-23 08:03:50|2984|2978|2984.5|2978.5|2984.5|2978.5|2983.5|2977.5|3
1653293040000|2022-05-23 08:04:00|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|4
1653293050000|2022-05-23 08:04:10|2983.5|2977.5|2983.8|2977.8|2984.3|2978.3|2981.5|2975.5|8
1653293060000|2022-05-23 08:04:20|2984.5|2978.5|2986.8|2980.8|2986.8|2980.8|2984.5|2978.5|8
1653293070000|2022-05-23 08:04:30|2986.3|2980.3|2984.5|2978.5|2986.3|2980.3|2984.5|2978.5|5
1653293080000|2022-05-23 08:04:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1653293100000|2022-05-23 08:05:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1653293120000|2022-05-23 08:05:20|2984.3|2978.3|2986.3|2980.3|2986.3|2980.3|2983.5|2977.5|5
1653293130000|2022-05-23 08:05:30|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|3
1653293150000|2022-05-23 08:05:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1653293160000|2022-05-23 08:06:00|2986.3|2980.3|2984.8|2978.8|2986.3|2980.3|2984.5|2978.5|5
1653293170000|2022-05-23 08:06:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|3
1653293180000|2022-05-23 08:06:20|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1653293190000|2022-05-23 08:06:30|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1653293220000|2022-05-23 08:07:00|2984.5|2978.5|2985.8|2979.8|2985.8|2979.8|2984.5|2978.5|2
1653293230000|2022-05-23 08:07:10|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1653293240000|2022-05-23 08:07:20|2986.8|2980.8|2985.3|2979.3|2986.8|2980.8|2985.3|2979.3|3
1653293320000|2022-05-23 08:08:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1653293330000|2022-05-23 08:08:50|2985.5|2979.5|2989.8|2983.8|2989.8|2983.8|2985.5|2979.5|4
1653293340000|2022-05-23 08:09:00|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1653293350000|2022-05-23 08:09:10|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1653293360000|2022-05-23 08:09:20|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1653293370000|2022-05-23 08:09:30|2989.5|2983.5|2988.3|2982.3|2989.5|2983.5|2988|2982|6
1653293390000|2022-05-23 08:09:50|2988|2982|2989.5|2983.5|2989.5|2983.5|2988|2982|4
1653293400000|2022-05-23 08:10:00|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1653293430000|2022-05-23 08:10:30|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1653293440000|2022-05-23 08:10:40|2990|2984|2989.8|2983.8|2990|2984|2989.5|2983.5|3
1653293460000|2022-05-23 08:11:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1653293480000|2022-05-23 08:11:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1653293490000|2022-05-23 08:11:30|2989|2983|2988|2982|2989|2983|2988|2982|2
1653293510000|2022-05-23 08:11:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1653293520000|2022-05-23 08:12:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1653293530000|2022-05-23 08:12:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|5
1653293540000|2022-05-23 08:12:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653293550000|2022-05-23 08:12:30|2986.8|2980.8|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|3
1653293560000|2022-05-23 08:12:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1653293570000|2022-05-23 08:12:50|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1653293580000|2022-05-23 08:13:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1653293600000|2022-05-23 08:13:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1653293610000|2022-05-23 08:13:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653293630000|2022-05-23 08:13:50|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|3
1653293640000|2022-05-23 08:14:00|2986.3|2980.3|2984|2978|2986.3|2980.3|2983.5|2977.5|7
1653293670000|2022-05-23 08:14:30|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1653293680000|2022-05-23 08:14:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1653293710000|2022-05-23 08:15:10|2985.3|2979.3|2987.3|2981.3|2987.5|2981.5|2985.3|2979.3|8
1653293730000|2022-05-23 08:15:30|2987|2981|2984.5|2978.5|2987|2981|2984.3|2978.3|5
1653293740000|2022-05-23 08:15:40|2984.3|2978.3|2985.5|2979.5|2985.5|2979.5|2984.3|2978.3|4
1653293750000|2022-05-23 08:15:50|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|4
1653293760000|2022-05-23 08:16:00|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|3
1653293770000|2022-05-23 08:16:10|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1653293800000|2022-05-23 08:16:40|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1653293830000|2022-05-23 08:17:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1653293840000|2022-05-23 08:17:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1653293850000|2022-05-23 08:17:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653293870000|2022-05-23 08:17:50|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|3
1653293900000|2022-05-23 08:18:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1653293920000|2022-05-23 08:18:40|2988|2982|2987.5|2981.5|2988|2982|2987|2981|6
1653293930000|2022-05-23 08:18:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1653293970000|2022-05-23 08:19:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653293980000|2022-05-23 08:19:40|2987.5|2981.5|2986|2980|2987.5|2981.5|2985.5|2979.5|4
1653293990000|2022-05-23 08:19:50|2986.3|2980.3|2987|2981|2987.3|2981.3|2985.8|2979.8|8
1653294000000|2022-05-23 08:20:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1653294030000|2022-05-23 08:20:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653294040000|2022-05-23 08:20:40|2987|2981|2985.8|2979.8|2987|2981|2985.8|2979.8|2
1653294050000|2022-05-23 08:20:50|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|4
1653294080000|2022-05-23 08:21:20|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1653294090000|2022-05-23 08:21:30|2986.8|2980.8|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|3
1653294100000|2022-05-23 08:21:40|2986.8|2980.8|2985.5|2979.5|2986.8|2980.8|2985.3|2979.3|5
1653294110000|2022-05-23 08:21:50|2984.8|2978.8|2985.5|2979.5|2985.8|2979.8|2984.8|2978.8|3
1653294130000|2022-05-23 08:22:10|2985.8|2979.8|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1653294150000|2022-05-23 08:22:30|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1653294160000|2022-05-23 08:22:40|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|3
1653294180000|2022-05-23 08:23:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1653294200000|2022-05-23 08:23:20|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1653294220000|2022-05-23 08:23:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1653294230000|2022-05-23 08:23:50|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2983.5|2977.5|3
1653294260000|2022-05-23 08:24:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1653294270000|2022-05-23 08:24:30|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|4
1653294280000|2022-05-23 08:24:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1653294290000|2022-05-23 08:24:50|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1653294300000|2022-05-23 08:25:00|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1653294310000|2022-05-23 08:25:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1653294330000|2022-05-23 08:25:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1653294340000|2022-05-23 08:25:40|2981.3|2975.3|2977|2971|2981.3|2975.3|2977|2971|12
1653294350000|2022-05-23 08:25:50|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|3
1653294370000|2022-05-23 08:26:10|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|3
1653294380000|2022-05-23 08:26:20|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|4
1653294390000|2022-05-23 08:26:30|2975|2969|2975.9|2969.9|2979.8|2973.8|2975|2969|10
1653294400000|2022-05-23 08:26:40|2976|2970|2974.8|2968.8|2976|2970|2974|2968|5
1653294410000|2022-05-23 08:26:50|2974.5|2968.5|2976.1|2970.1|2977.6|2971.6|2973.8|2967.8|10
1653294440000|2022-05-23 08:27:20|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1653294470000|2022-05-23 08:27:50|2976.8|2970.8|2975.5|2969.5|2976.8|2970.8|2975.5|2969.5|4
1653294480000|2022-05-23 08:28:00|2975.3|2969.3|2973.5|2967.5|2975.3|2969.3|2973.5|2967.5|7
1653294490000|2022-05-23 08:28:10|2973.3|2967.3|2974.3|2968.3|2974.5|2968.5|2973.3|2967.3|6
1653294500000|2022-05-23 08:28:20|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|4
1653294510000|2022-05-23 08:28:30|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|5
1653294520000|2022-05-23 08:28:40|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1653294530000|2022-05-23 08:28:50|2973.3|2967.3|2975|2969|2975.5|2969.5|2973.3|2967.3|9
1653294540000|2022-05-23 08:29:00|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.3|2968.3|9
1653294550000|2022-05-23 08:29:10|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.3|2968.3|5
1653294560000|2022-05-23 08:29:20|2975.8|2969.8|2975.3|2969.3|2977.5|2971.5|2975.3|2969.3|9
1653294570000|2022-05-23 08:29:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|11
1653294580000|2022-05-23 08:29:40|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1653294590000|2022-05-23 08:29:50|2976|2970|2976.3|2970.3|2976.5|2970.5|2976|2970|5
1653294600000|2022-05-23 08:30:00|2976|2970|2975.5|2969.5|2976.8|2970.8|2975.5|2969.5|11
1653294610000|2022-05-23 08:30:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|4
1653294620000|2022-05-23 08:30:20|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|2
1653294630000|2022-05-23 08:30:30|2975.8|2969.8|2976.5|2970.5|2977.3|2971.3|2975.8|2969.8|13
1653294640000|2022-05-23 08:30:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|6
1653294650000|2022-05-23 08:30:50|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1653294660000|2022-05-23 08:31:00|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1653294670000|2022-05-23 08:31:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1653294680000|2022-05-23 08:31:20|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|4
1653294700000|2022-05-23 08:31:40|2977|2971|2977.5|2971.5|2977.8|2971.8|2977|2971|3
1653294710000|2022-05-23 08:31:50|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1653294720000|2022-05-23 08:32:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1653294730000|2022-05-23 08:32:10|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1653294740000|2022-05-23 08:32:20|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|3
1653294780000|2022-05-23 08:33:00|2977.8|2971.8|2980|2974|2980|2974|2977.8|2971.8|3
1653294800000|2022-05-23 08:33:20|2979.8|2973.8|2977.8|2971.8|2980|2974|2977.8|2971.8|5
1653294820000|2022-05-23 08:33:40|2978|2972|2978.3|2972.3|2978.5|2972.5|2978|2972|3
1653294830000|2022-05-23 08:33:50|2979|2973|2980.8|2974.8|2981|2975|2979|2973|3
1653294840000|2022-05-23 08:34:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980|2974|4
1653294850000|2022-05-23 08:34:10|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|2
1653294880000|2022-05-23 08:34:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1653294890000|2022-05-23 08:34:50|2980.8|2974.8|2979.5|2973.5|2980.8|2974.8|2979.5|2973.5|6
1653294900000|2022-05-23 08:35:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1653294920000|2022-05-23 08:35:20|2978.5|2972.5|2976.5|2970.5|2978.5|2972.5|2976.5|2970.5|2
1653294930000|2022-05-23 08:35:30|2976|2970|2973|2967|2976|2970|2973|2967|5
1653294940000|2022-05-23 08:35:40|2973.3|2967.3|2976.1|2970.1|2977|2971|2973.3|2967.3|9
1653294950000|2022-05-23 08:35:50|2975.9|2969.9|2975.9|2969.9|2976.1|2970.1|2975.9|2969.9|3
1653294960000|2022-05-23 08:36:00|2976.6|2970.6|2976.6|2970.6|2981.1|2975.1|2976.6|2970.6|12
1653294970000|2022-05-23 08:36:10|2976.9|2970.9|2975.9|2969.9|2976.9|2970.9|2975.9|2969.9|4
1653294980000|2022-05-23 08:36:20|2975.6|2969.6|2975.1|2969.1|2975.6|2969.6|2975.1|2969.1|5
1653295000000|2022-05-23 08:36:40|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1653295010000|2022-05-23 08:36:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1653295020000|2022-05-23 08:37:00|2975.1|2969.1|2973.8|2967.8|2976|2970|2973.8|2967.8|9
1653295030000|2022-05-23 08:37:10|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2973|2967|12
1653295050000|2022-05-23 08:37:30|2972.8|2966.8|2969.4|2963.4|2972.8|2966.8|2969.4|2963.4|5
1653295060000|2022-05-23 08:37:40|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|3
1653295070000|2022-05-23 08:37:50|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1653295080000|2022-05-23 08:38:00|2969.1|2963.1|2969|2963|2969.3|2963.3|2969|2963|4
1653295090000|2022-05-23 08:38:10|2969.3|2963.3|2971.6|2965.6|2971.6|2965.6|2969.3|2963.3|2
1653295100000|2022-05-23 08:38:20|2971.9|2965.9|2973.4|2967.4|2975.6|2969.6|2971.9|2965.9|8
1653295110000|2022-05-23 08:38:30|2973.1|2967.1|2972.4|2966.4|2973.6|2967.6|2972.4|2966.4|5
1653295120000|2022-05-23 08:38:40|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1653295130000|2022-05-23 08:38:50|2972|2966|2971.6|2965.6|2972.1|2966.1|2971.6|2965.6|5
1653295140000|2022-05-23 08:39:00|2971.4|2965.4|2971.5|2965.5|2971.5|2965.5|2971.4|2965.4|2
1653295150000|2022-05-23 08:39:10|2972.4|2966.4|2976.9|2970.9|2976.9|2970.9|2972.4|2966.4|5
1653295170000|2022-05-23 08:39:30|2977|2971|2977.1|2971.1|2977.1|2971.1|2977|2971|2
1653295200000|2022-05-23 08:40:00|2977.3|2971.3|2980.8|2974.8|2981|2975|2977.3|2971.3|11
1653295210000|2022-05-23 08:40:10|2980.9|2974.9|2981.6|2975.6|2981.6|2975.6|2980.8|2974.8|5
1653295220000|2022-05-23 08:40:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1653295230000|2022-05-23 08:40:30|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|5
1653295240000|2022-05-23 08:40:40|2980.5|2974.5|2978.5|2972.5|2980.5|2974.5|2978.5|2972.5|7
1653295250000|2022-05-23 08:40:50|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|3
1653295260000|2022-05-23 08:41:00|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|2
1653295270000|2022-05-23 08:41:10|2977.3|2971.3|2982|2976|2982.3|2976.3|2977.3|2971.3|8
1653295280000|2022-05-23 08:41:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653295290000|2022-05-23 08:41:30|2980.8|2974.8|2979.5|2973.5|2980.8|2974.8|2979.5|2973.5|4
1653295300000|2022-05-23 08:41:40|2979.8|2973.8|2978.8|2972.8|2979.8|2973.8|2978.8|2972.8|2
1653295320000|2022-05-23 08:42:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1653295340000|2022-05-23 08:42:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1653295350000|2022-05-23 08:42:30|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|2
1653295360000|2022-05-23 08:42:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980|2974|3
1653295370000|2022-05-23 08:42:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1653295380000|2022-05-23 08:43:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1653295390000|2022-05-23 08:43:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1653295410000|2022-05-23 08:43:30|2979.5|2973.5|2978.3|2972.3|2979.5|2973.5|2978|2972|7
1653295420000|2022-05-23 08:43:40|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1653295450000|2022-05-23 08:44:10|2978|2972|2978|2972|2978.3|2972.3|2978|2972|3
1653295500000|2022-05-23 08:45:00|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1653295510000|2022-05-23 08:45:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1653295530000|2022-05-23 08:45:30|2979|2973|2980.8|2974.8|2980.8|2974.8|2979|2973|4
1653295540000|2022-05-23 08:45:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1653295550000|2022-05-23 08:45:50|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|2
1653295630000|2022-05-23 08:47:10|2981.8|2975.8|2981|2975|2981.8|2975.8|2980.5|2974.5|5
1653295650000|2022-05-23 08:47:30|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1653295660000|2022-05-23 08:47:40|2980.3|2974.3|2979|2973|2980.3|2974.3|2979|2973|3
1653295700000|2022-05-23 08:48:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1653295750000|2022-05-23 08:49:10|2980|2974|2982.3|2976.3|2982.3|2976.3|2980|2974|3
1653295770000|2022-05-23 08:49:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|3
1653295780000|2022-05-23 08:49:40|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|9
1653295800000|2022-05-23 08:50:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1653295820000|2022-05-23 08:50:20|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1653295860000|2022-05-23 08:51:00|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2980.5|2974.5|4
1653295880000|2022-05-23 08:51:20|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|3
1653295890000|2022-05-23 08:51:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653295900000|2022-05-23 08:51:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1653295910000|2022-05-23 08:51:50|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|3
1653295940000|2022-05-23 08:52:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1653295950000|2022-05-23 08:52:30|2981.5|2975.5|2982.8|2976.8|2982.8|2976.8|2981.5|2975.5|3
1653295960000|2022-05-23 08:52:40|2982.5|2976.5|2980.8|2974.8|2982.8|2976.8|2980.8|2974.8|4
1653295970000|2022-05-23 08:52:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1653295980000|2022-05-23 08:53:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1653295990000|2022-05-23 08:53:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1653296000000|2022-05-23 08:53:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1653296010000|2022-05-23 08:53:30|2980.3|2974.3|2979.3|2973.3|2980.3|2974.3|2979|2973|3
1653296040000|2022-05-23 08:54:00|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1653296060000|2022-05-23 08:54:20|2979.5|2973.5|2982|2976|2982|2976|2979.5|2973.5|10
1653296070000|2022-05-23 08:54:30|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1653296090000|2022-05-23 08:54:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1653296130000|2022-05-23 08:55:30|2982.3|2976.3|2986.3|2980.3|2986.3|2980.3|2982.3|2976.3|8
1653296140000|2022-05-23 08:55:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653296150000|2022-05-23 08:55:50|2986.3|2980.3|2985|2979|2986.3|2980.3|2985|2979|4
1653296160000|2022-05-23 08:56:00|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|3
1653296170000|2022-05-23 08:56:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1653296180000|2022-05-23 08:56:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653296190000|2022-05-23 08:56:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653296200000|2022-05-23 08:56:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653296220000|2022-05-23 08:57:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653296230000|2022-05-23 08:57:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653296240000|2022-05-23 08:57:20|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1653296250000|2022-05-23 08:57:30|2985.3|2979.3|2985.8|2979.8|2986|2980|2985.3|2979.3|5
1653296260000|2022-05-23 08:57:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1653296290000|2022-05-23 08:58:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1653296300000|2022-05-23 08:58:20|2985.8|2979.8|2984.5|2978.5|2986|2980|2984.5|2978.5|4
1653296330000|2022-05-23 08:58:50|2984.8|2978.8|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|4
1653296340000|2022-05-23 08:59:00|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1653296350000|2022-05-23 08:59:10|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1653296360000|2022-05-23 08:59:20|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.5|2978.5|3
1653296370000|2022-05-23 08:59:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1653296380000|2022-05-23 08:59:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1653296390000|2022-05-23 08:59:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1653296410000|2022-05-23 09:00:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1653296420000|2022-05-23 09:00:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1653296430000|2022-05-23 09:00:30|2985.3|2979.3|2984|2978|2985.3|2979.3|2984|2978|3
1653296440000|2022-05-23 09:00:40|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1653296450000|2022-05-23 09:00:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1653296470000|2022-05-23 09:01:10|2984|2978|2983.8|2977.8|2984|2978|2983.5|2977.5|4
1653296590000|2022-05-23 09:03:10|2983.5|2977.5|2982.3|2976.3|2983.8|2977.8|2981.5|2975.5|5
1653296610000|2022-05-23 09:03:30|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1653296620000|2022-05-23 09:03:40|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1653296630000|2022-05-23 09:03:50|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2984|2978|5
1653296640000|2022-05-23 09:04:00|2984.8|2978.8|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|4
1653296650000|2022-05-23 09:04:10|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|5
1653296660000|2022-05-23 09:04:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1653296670000|2022-05-23 09:04:30|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1653296680000|2022-05-23 09:04:40|2985|2979|2984.5|2978.5|2985|2979|2984|2978|11
1653296690000|2022-05-23 09:04:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1653296700000|2022-05-23 09:05:00|2985|2979|2986.5|2980.5|2986.5|2980.5|2985|2979|5
1653296720000|2022-05-23 09:05:20|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|2
1653296730000|2022-05-23 09:05:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653296740000|2022-05-23 09:05:40|2987|2981|2986.5|2980.5|2987|2981|2986.3|2980.3|3
1653296750000|2022-05-23 09:05:50|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1653296760000|2022-05-23 09:06:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1653296780000|2022-05-23 09:06:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653296790000|2022-05-23 09:06:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653296800000|2022-05-23 09:06:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2985.8|2979.8|4
1653296830000|2022-05-23 09:07:10|2985.8|2979.8|2986.5|2980.5|2986.8|2980.8|2984.8|2978.8|6
1653296840000|2022-05-23 09:07:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653296850000|2022-05-23 09:07:30|2986.5|2980.5|2985.5|2979.5|2986.5|2980.5|2985.5|2979.5|4
1653296870000|2022-05-23 09:07:50|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1653296920000|2022-05-23 09:08:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1653296930000|2022-05-23 09:08:50|2985|2979|2985.8|2979.8|2985.8|2979.8|2985|2979|2
1653296940000|2022-05-23 09:09:00|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1653296950000|2022-05-23 09:09:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1653296960000|2022-05-23 09:09:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653296970000|2022-05-23 09:09:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1653296980000|2022-05-23 09:09:40|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|8
1653296990000|2022-05-23 09:09:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2985.8|2979.8|3
1653297020000|2022-05-23 09:10:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1653297120000|2022-05-23 09:12:00|2985.3|2979.3|2983.8|2977.8|2985.3|2979.3|2983.8|2977.8|7
1653297130000|2022-05-23 09:12:10|2983.5|2977.5|2982.3|2976.3|2983.5|2977.5|2982.3|2976.3|5
1653297160000|2022-05-23 09:12:40|2982.8|2976.8|2984.3|2978.3|2984.3|2978.3|2982.8|2976.8|6
1653297170000|2022-05-23 09:12:50|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1653297180000|2022-05-23 09:13:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1653297190000|2022-05-23 09:13:10|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1653297200000|2022-05-23 09:13:20|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1653297210000|2022-05-23 09:13:30|2987|2981|2986|2980|2987|2981|2986|2980|3
1653297220000|2022-05-23 09:13:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653297230000|2022-05-23 09:13:50|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1653297270000|2022-05-23 09:14:30|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1653297280000|2022-05-23 09:14:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1653297290000|2022-05-23 09:14:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653297300000|2022-05-23 09:15:00|2986|2980|2984.8|2978.8|2986|2980|2984.3|2978.3|6
1653297310000|2022-05-23 09:15:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1653297320000|2022-05-23 09:15:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1653297350000|2022-05-23 09:15:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1653297360000|2022-05-23 09:16:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1653297370000|2022-05-23 09:16:10|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1653297420000|2022-05-23 09:17:00|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1653297440000|2022-05-23 09:17:20|2983.5|2977.5|2982.5|2976.5|2983.5|2977.5|2982.5|2976.5|3
1653297460000|2022-05-23 09:17:40|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1653297520000|2022-05-23 09:18:40|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1653297570000|2022-05-23 09:19:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|4
1653297580000|2022-05-23 09:19:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1653297590000|2022-05-23 09:19:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653297640000|2022-05-23 09:20:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1653297660000|2022-05-23 09:21:00|2981.5|2975.5|2982.5|2976.5|2982.5|2976.5|2981.5|2975.5|2
1653297670000|2022-05-23 09:21:10|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1653297680000|2022-05-23 09:21:20|2982.8|2976.8|2984|2978|2984|2978|2982.8|2976.8|3
1653297690000|2022-05-23 09:21:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1653297720000|2022-05-23 09:22:00|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1653297730000|2022-05-23 09:22:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1653297740000|2022-05-23 09:22:20|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|2
1653297780000|2022-05-23 09:23:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1653297790000|2022-05-23 09:23:10|2986|2980|2985.5|2979.5|2986|2980|2985.3|2979.3|6
1653297830000|2022-05-23 09:23:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1653297850000|2022-05-23 09:24:10|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1653297900000|2022-05-23 09:25:00|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2985.8|2979.8|10
1653297910000|2022-05-23 09:25:10|2986.8|2980.8|2984|2978|2986.8|2980.8|2984|2978|8
1653297920000|2022-05-23 09:25:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1653297930000|2022-05-23 09:25:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1653297940000|2022-05-23 09:25:40|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1653297950000|2022-05-23 09:25:50|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2981.5|2975.5|7
1653297960000|2022-05-23 09:26:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|4
1653297980000|2022-05-23 09:26:20|2982.5|2976.5|2984.5|2978.5|2984.5|2978.5|2982.5|2976.5|2
1653298000000|2022-05-23 09:26:40|2984.3|2978.3|2984|2978|2984.3|2978.3|2983.8|2977.8|4
1653298010000|2022-05-23 09:26:50|2984.3|2978.3|2982.8|2976.8|2984.3|2978.3|2982.8|2976.8|3
1653298060000|2022-05-23 09:27:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1653298080000|2022-05-23 09:28:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1653298090000|2022-05-23 09:28:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1653298100000|2022-05-23 09:28:20|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|5
1653298110000|2022-05-23 09:28:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1653298120000|2022-05-23 09:28:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1653298130000|2022-05-23 09:28:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653298170000|2022-05-23 09:29:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1653298190000|2022-05-23 09:29:50|2983|2977|2984.5|2978.5|2984.8|2978.8|2983|2977|5
1653298200000|2022-05-23 09:30:00|2985.3|2979.3|2985|2979|2985.5|2979.5|2985|2979|3
1653298210000|2022-05-23 09:30:10|2984.5|2978.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|3
1653298220000|2022-05-23 09:30:20|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1653298230000|2022-05-23 09:30:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1653298240000|2022-05-23 09:30:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1653298260000|2022-05-23 09:31:00|2984|2978|2985.5|2979.5|2985.5|2979.5|2984|2978|3
1653298270000|2022-05-23 09:31:10|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|2
1653298280000|2022-05-23 09:31:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1653298330000|2022-05-23 09:32:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1653298340000|2022-05-23 09:32:20|2983.8|2977.8|2984.8|2978.8|2984.8|2978.8|2983.8|2977.8|3
1653298360000|2022-05-23 09:32:40|2985|2979|2984.3|2978.3|2985|2979|2984.3|2978.3|5
1653298380000|2022-05-23 09:33:00|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|3
1653298390000|2022-05-23 09:33:10|2984.5|2978.5|2985.8|2979.8|2985.8|2979.8|2984.5|2978.5|2
1653298410000|2022-05-23 09:33:30|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|2
1653298420000|2022-05-23 09:33:40|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.8|2978.8|3
1653298430000|2022-05-23 09:33:50|2985|2979|2985|2979|2985|2979|2984.8|2978.8|3
1653298440000|2022-05-23 09:34:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1653298470000|2022-05-23 09:34:30|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1653298490000|2022-05-23 09:34:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1653298520000|2022-05-23 09:35:20|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1653298530000|2022-05-23 09:35:30|2986|2980|2987|2981|2987.5|2981.5|2986|2980|7
1653298550000|2022-05-23 09:35:50|2987.3|2981.3|2988|2982|2988|2982|2987.3|2981.3|2
1653298560000|2022-05-23 09:36:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1653298580000|2022-05-23 09:36:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1653298590000|2022-05-23 09:36:30|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|2
1653298600000|2022-05-23 09:36:40|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1653298640000|2022-05-23 09:37:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1653298650000|2022-05-23 09:37:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1653298660000|2022-05-23 09:37:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1653298690000|2022-05-23 09:38:10|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|2
1653298700000|2022-05-23 09:38:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1653298710000|2022-05-23 09:38:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1653298730000|2022-05-23 09:38:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1653298740000|2022-05-23 09:39:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1653298760000|2022-05-23 09:39:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1653298780000|2022-05-23 09:39:40|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|2
1653298790000|2022-05-23 09:39:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1653298800000|2022-05-23 09:40:00|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1653298820000|2022-05-23 09:40:20|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|3
1653298850000|2022-05-23 09:40:50|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1653298870000|2022-05-23 09:41:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1653298890000|2022-05-23 09:41:30|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990.5|2984.5|2
1653298920000|2022-05-23 09:42:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1653298940000|2022-05-23 09:42:20|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1653298970000|2022-05-23 09:42:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1653298980000|2022-05-23 09:43:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1653298990000|2022-05-23 09:43:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1653299000000|2022-05-23 09:43:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1653299010000|2022-05-23 09:43:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1653299030000|2022-05-23 09:43:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1653299040000|2022-05-23 09:44:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1653299050000|2022-05-23 09:44:10|2991.5|2985.5|2992.8|2986.8|2992.8|2986.8|2991.5|2985.5|3
1653299060000|2022-05-23 09:44:20|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1653299070000|2022-05-23 09:44:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1653299100000|2022-05-23 09:45:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1653299110000|2022-05-23 09:45:10|2993.5|2987.5|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|3
1653299140000|2022-05-23 09:45:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1653299150000|2022-05-23 09:45:50|2994.5|2988.5|2993|2987|2994.5|2988.5|2992.8|2986.8|3
1653299160000|2022-05-23 09:46:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1653299190000|2022-05-23 09:46:30|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1653299200000|2022-05-23 09:46:40|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1653299250000|2022-05-23 09:47:30|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|3
1653299260000|2022-05-23 09:47:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1653299280000|2022-05-23 09:48:00|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|3
1653299300000|2022-05-23 09:48:20|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|4
1653299320000|2022-05-23 09:48:40|2993.5|2987.5|2993|2987|2993.5|2987.5|2992.8|2986.8|3
1653299330000|2022-05-23 09:48:50|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|3
1653299360000|2022-05-23 09:49:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1653299410000|2022-05-23 09:50:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1653299460000|2022-05-23 09:51:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1653299470000|2022-05-23 09:51:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1653299490000|2022-05-23 09:51:30|2991.3|2985.3|2990.3|2984.3|2991.3|2985.3|2990.3|2984.3|4
1653299510000|2022-05-23 09:51:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1653299520000|2022-05-23 09:52:00|2991.3|2985.3|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|16
1653299530000|2022-05-23 09:52:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1653299540000|2022-05-23 09:52:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1653299570000|2022-05-23 09:52:50|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|6
1653299590000|2022-05-23 09:53:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1653299600000|2022-05-23 09:53:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1653299610000|2022-05-23 09:53:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|3
1653299620000|2022-05-23 09:53:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1653299630000|2022-05-23 09:53:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|3
1653299640000|2022-05-23 09:54:00|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|2
1653299660000|2022-05-23 09:54:20|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|3
1653299670000|2022-05-23 09:54:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1653299680000|2022-05-23 09:54:40|2993.3|2987.3|2992.3|2986.3|2993.3|2987.3|2992|2986|4
1653299690000|2022-05-23 09:54:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1653299780000|2022-05-23 09:56:20|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.5|2984.5|3
1653299790000|2022-05-23 09:56:30|2991|2985|2991|2985|2991.3|2985.3|2991|2985|3
1653299810000|2022-05-23 09:56:50|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1653299830000|2022-05-23 09:57:10|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1653299840000|2022-05-23 09:57:20|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1653299860000|2022-05-23 09:57:40|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1653299880000|2022-05-23 09:58:00|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990|2984|4
1653299890000|2022-05-23 09:58:10|2991|2985|2991.8|2985.8|2991.8|2985.8|2991|2985|2
1653299900000|2022-05-23 09:58:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|3
1653299920000|2022-05-23 09:58:40|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1653299950000|2022-05-23 09:59:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1653300000000|2022-05-23 10:00:00|2992|2986|2993|2987|2993|2987|2992|2986|4
1653300020000|2022-05-23 10:00:20|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1653300030000|2022-05-23 10:00:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1653300040000|2022-05-23 10:00:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1653300060000|2022-05-23 10:01:00|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1653300080000|2022-05-23 10:01:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1653300090000|2022-05-23 10:01:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1653300100000|2022-05-23 10:01:40|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1653300110000|2022-05-23 10:01:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1653300130000|2022-05-23 10:02:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1653300140000|2022-05-23 10:02:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1653300150000|2022-05-23 10:02:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1653300160000|2022-05-23 10:02:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1653300170000|2022-05-23 10:02:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1653300180000|2022-05-23 10:03:00|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|2
1653300200000|2022-05-23 10:03:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1653300220000|2022-05-23 10:03:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1653300230000|2022-05-23 10:03:50|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|4
1653300250000|2022-05-23 10:04:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1653300270000|2022-05-23 10:04:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1653300300000|2022-05-23 10:05:00|2993|2987|2993|2987|2993|2987|2992.8|2986.8|5
1653300310000|2022-05-23 10:05:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1653300330000|2022-05-23 10:05:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1653300370000|2022-05-23 10:06:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1653300380000|2022-05-23 10:06:20|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|2
1653300420000|2022-05-23 10:07:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|4
1653300430000|2022-05-23 10:07:10|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1653300490000|2022-05-23 10:08:10|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|2
1653300510000|2022-05-23 10:08:30|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|2
1653300540000|2022-05-23 10:09:00|2991.3|2985.3|2991.3|2985.3|2992|2986|2991.3|2985.3|4
1653300560000|2022-05-23 10:09:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1653300600000|2022-05-23 10:10:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|4
1653300630000|2022-05-23 10:10:30|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1653300640000|2022-05-23 10:10:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1653300650000|2022-05-23 10:10:50|2992|2986|2993.3|2987.3|2993.3|2987.3|2992|2986|3
1653300710000|2022-05-23 10:11:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1653300730000|2022-05-23 10:12:10|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1653300750000|2022-05-23 10:12:30|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|2
1653300770000|2022-05-23 10:12:50|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1653300780000|2022-05-23 10:13:00|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1653300790000|2022-05-23 10:13:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1653300810000|2022-05-23 10:13:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1653300820000|2022-05-23 10:13:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1653300830000|2022-05-23 10:13:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1653300860000|2022-05-23 10:14:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1653300880000|2022-05-23 10:14:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1653300900000|2022-05-23 10:15:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1653300920000|2022-05-23 10:15:20|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|2
1653300930000|2022-05-23 10:15:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1653300940000|2022-05-23 10:15:40|2991|2985|2989.3|2983.3|2991|2985|2989.3|2983.3|4
1653300950000|2022-05-23 10:15:50|2989|2983|2988|2982|2989|2983|2988|2982|7
1653300970000|2022-05-23 10:16:10|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|2
1653300990000|2022-05-23 10:16:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1653301020000|2022-05-23 10:17:00|2988.8|2982.8|2987|2981|2988.8|2982.8|2987|2981|3
1653301100000|2022-05-23 10:18:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653301180000|2022-05-23 10:19:40|2986.5|2980.5|2985.3|2979.3|2986.5|2980.5|2985.3|2979.3|2
1653301190000|2022-05-23 10:19:50|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1653301200000|2022-05-23 10:20:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1653301210000|2022-05-23 10:20:10|2985|2979|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|4
1653301240000|2022-05-23 10:20:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1653301300000|2022-05-23 10:21:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1653301350000|2022-05-23 10:22:30|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|3
1653301360000|2022-05-23 10:22:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1653301380000|2022-05-23 10:23:00|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1653301400000|2022-05-23 10:23:20|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1653301430000|2022-05-23 10:23:50|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|2
1653301440000|2022-05-23 10:24:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1653301460000|2022-05-23 10:24:20|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|5
1653301500000|2022-05-23 10:25:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|7
1653301510000|2022-05-23 10:25:10|2986.8|2980.8|2985.8|2979.8|2986.8|2980.8|2985.8|2979.8|6
1653301520000|2022-05-23 10:25:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1653301540000|2022-05-23 10:25:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1653301560000|2022-05-23 10:26:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1653301570000|2022-05-23 10:26:10|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1653301600000|2022-05-23 10:26:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653301610000|2022-05-23 10:26:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653301640000|2022-05-23 10:27:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653301660000|2022-05-23 10:27:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1653301670000|2022-05-23 10:27:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653301730000|2022-05-23 10:28:50|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|5
1653301770000|2022-05-23 10:29:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653301780000|2022-05-23 10:29:40|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1653301810000|2022-05-23 10:30:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|4
1653301830000|2022-05-23 10:30:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653301840000|2022-05-23 10:30:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653301870000|2022-05-23 10:31:10|2986|2980|2986.3|2980.3|2986.5|2980.5|2986|2980|4
1653301880000|2022-05-23 10:31:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1653301890000|2022-05-23 10:31:30|2987|2981|2987|2981|2987.3|2981.3|2987|2981|3
1653301900000|2022-05-23 10:31:40|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|2
1653301940000|2022-05-23 10:32:20|2987.3|2981.3|2987|2981|2987.5|2981.5|2986.8|2980.8|4
1653301950000|2022-05-23 10:32:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653301970000|2022-05-23 10:32:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653301980000|2022-05-23 10:33:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|3
1653302010000|2022-05-23 10:33:30|2986|2980|2987|2981|2987|2981|2986|2980|4
1653302030000|2022-05-23 10:33:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653302040000|2022-05-23 10:34:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1653302050000|2022-05-23 10:34:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653302070000|2022-05-23 10:34:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1653302090000|2022-05-23 10:34:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1653302100000|2022-05-23 10:35:00|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|4
1653302130000|2022-05-23 10:35:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1653302140000|2022-05-23 10:35:40|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|6
1653302180000|2022-05-23 10:36:20|2986|2980|2985.8|2979.8|2986|2980|2985|2979|6
1653302200000|2022-05-23 10:36:40|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|2
1653302210000|2022-05-23 10:36:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1653302230000|2022-05-23 10:37:10|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1653302240000|2022-05-23 10:37:20|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|4
1653302260000|2022-05-23 10:37:40|2985.5|2979.5|2985|2979|2985.8|2979.8|2985|2979|5
1653302270000|2022-05-23 10:37:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985|2979|3
1653302290000|2022-05-23 10:38:10|2985|2979|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|3
1653302300000|2022-05-23 10:38:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1653302330000|2022-05-23 10:38:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1653302360000|2022-05-23 10:39:20|2984.5|2978.5|2984.8|2978.8|2985|2979|2984.5|2978.5|4
1653302370000|2022-05-23 10:39:30|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|2
1653302380000|2022-05-23 10:39:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1653302390000|2022-05-23 10:39:50|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1653302400000|2022-05-23 10:40:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1653302410000|2022-05-23 10:40:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1653302420000|2022-05-23 10:40:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1653302430000|2022-05-23 10:40:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1653302440000|2022-05-23 10:40:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1653302450000|2022-05-23 10:40:50|2985.3|2979.3|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|3
1653302470000|2022-05-23 10:41:10|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1653302480000|2022-05-23 10:41:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1653302490000|2022-05-23 10:41:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1653302500000|2022-05-23 10:41:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1653302510000|2022-05-23 10:41:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1653302530000|2022-05-23 10:42:10|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|2
1653302540000|2022-05-23 10:42:20|2986.5|2980.5|2986.5|2980.5|2987|2981|2986.5|2980.5|4
1653302550000|2022-05-23 10:42:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653302560000|2022-05-23 10:42:40|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1653302570000|2022-05-23 10:42:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653302580000|2022-05-23 10:43:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653302600000|2022-05-23 10:43:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1653302630000|2022-05-23 10:43:50|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986.5|2980.5|2
1653302650000|2022-05-23 10:44:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1653302660000|2022-05-23 10:44:20|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1653302670000|2022-05-23 10:44:30|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1653302680000|2022-05-23 10:44:40|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1653302700000|2022-05-23 10:45:00|2987.8|2981.8|2988|2982|2988|2982|2987.5|2981.5|4
1653302710000|2022-05-23 10:45:10|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1653302750000|2022-05-23 10:45:50|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1653302770000|2022-05-23 10:46:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1653302780000|2022-05-23 10:46:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1653302790000|2022-05-23 10:46:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1653302820000|2022-05-23 10:47:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1653302860000|2022-05-23 10:47:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|5
1653302890000|2022-05-23 10:48:10|2987.5|2981.5|2986.8|2980.8|2987.5|2981.5|2986.8|2980.8|4
1653302900000|2022-05-23 10:48:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1653302920000|2022-05-23 10:48:40|2987|2981|2987|2981|2987|2981|2986.5|2980.5|4
1653302960000|2022-05-23 10:49:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653302970000|2022-05-23 10:49:30|2986.5|2980.5|2985.5|2979.5|2986.5|2980.5|2985.5|2979.5|4
1653302980000|2022-05-23 10:49:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1653303030000|2022-05-23 10:50:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1653303040000|2022-05-23 10:50:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1653303050000|2022-05-23 10:50:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1653303060000|2022-05-23 10:51:00|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|3
1653303070000|2022-05-23 10:51:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|4
1653303150000|2022-05-23 10:52:30|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|6
1653303200000|2022-05-23 10:53:20|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1653303210000|2022-05-23 10:53:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1653303240000|2022-05-23 10:54:00|2983.5|2977.5|2985.3|2979.3|2986|2980|2983.5|2977.5|6
1653303280000|2022-05-23 10:54:40|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1653303300000|2022-05-23 10:55:00|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1653303310000|2022-05-23 10:55:10|2985|2979|2984|2978|2985|2979|2984|2978|4
1653303320000|2022-05-23 10:55:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1653303340000|2022-05-23 10:55:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1653303350000|2022-05-23 10:55:50|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1653303370000|2022-05-23 10:56:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1653303380000|2022-05-23 10:56:20|2984|2978|2986|2980|2986|2980|2984|2978|4
1653303390000|2022-05-23 10:56:30|2986.3|2980.3|2986|2980|2987|2981|2986|2980|6
1653303400000|2022-05-23 10:56:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653303410000|2022-05-23 10:56:50|2986.5|2980.5|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|4
1653303420000|2022-05-23 10:57:00|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|5
1653303440000|2022-05-23 10:57:20|2988|2982|2987.8|2981.8|2988|2982|2987.5|2981.5|5
1653303450000|2022-05-23 10:57:30|2988|2982|2989.3|2983.3|2989.3|2983.3|2988|2982|3
1653303460000|2022-05-23 10:57:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1653303490000|2022-05-23 10:58:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1653303500000|2022-05-23 10:58:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1653303520000|2022-05-23 10:58:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1653303530000|2022-05-23 10:58:50|2989.3|2983.3|2989|2983|2989.8|2983.8|2989|2983|5
1653303540000|2022-05-23 10:59:00|2989.3|2983.3|2987.3|2981.3|2989.3|2983.3|2987.3|2981.3|4
1653303550000|2022-05-23 10:59:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1653303570000|2022-05-23 10:59:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1653303580000|2022-05-23 10:59:40|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|3
1653303600000|2022-05-23 11:00:00|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|3
1653303610000|2022-05-23 11:00:10|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|3
1653303620000|2022-05-23 11:00:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653303640000|2022-05-23 11:00:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653303650000|2022-05-23 11:00:50|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1653303660000|2022-05-23 11:01:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1653303680000|2022-05-23 11:01:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653303720000|2022-05-23 11:02:00|2987|2981|2988.3|2982.3|2988.3|2982.3|2987|2981|2
1653303730000|2022-05-23 11:02:10|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|2
1653303740000|2022-05-23 11:02:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1653303750000|2022-05-23 11:02:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|3
1653303760000|2022-05-23 11:02:40|2984.3|2978.3|2984|2978|2984.3|2978.3|2983.8|2977.8|4
1653303770000|2022-05-23 11:02:50|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1653303780000|2022-05-23 11:03:00|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1653303790000|2022-05-23 11:03:10|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|5
1653303800000|2022-05-23 11:03:20|2983.8|2977.8|2984.8|2978.8|2985.3|2979.3|2983.8|2977.8|7
1653303860000|2022-05-23 11:04:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1653303870000|2022-05-23 11:04:30|2984.5|2978.5|2982.8|2976.8|2984.5|2978.5|2982.8|2976.8|2
1653303900000|2022-05-23 11:05:00|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|4
1653303910000|2022-05-23 11:05:10|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|2
1653303940000|2022-05-23 11:05:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653303950000|2022-05-23 11:05:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1653303970000|2022-05-23 11:06:10|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1653303990000|2022-05-23 11:06:30|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|3
1653304020000|2022-05-23 11:07:00|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1653304040000|2022-05-23 11:07:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1653304060000|2022-05-23 11:07:40|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1653304070000|2022-05-23 11:07:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1653304080000|2022-05-23 11:08:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|4
1653304110000|2022-05-23 11:08:30|2981.3|2975.3|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|6
1653304120000|2022-05-23 11:08:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653304140000|2022-05-23 11:09:00|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|5
1653304150000|2022-05-23 11:09:10|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1653304190000|2022-05-23 11:09:50|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1653304200000|2022-05-23 11:10:00|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1653304210000|2022-05-23 11:10:10|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|3
1653304220000|2022-05-23 11:10:20|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|4
1653304230000|2022-05-23 11:10:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653304270000|2022-05-23 11:11:10|2982.5|2976.5|2985.3|2979.3|2985.3|2979.3|2982.5|2976.5|3
1653304280000|2022-05-23 11:11:20|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1653304310000|2022-05-23 11:11:50|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1653304330000|2022-05-23 11:12:10|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|2
1653304340000|2022-05-23 11:12:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653304350000|2022-05-23 11:12:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1653304360000|2022-05-23 11:12:40|2986|2980|2986|2980|2986.3|2980.3|2986|2980|5
1653304370000|2022-05-23 11:12:50|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1653304380000|2022-05-23 11:13:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1653304390000|2022-05-23 11:13:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1653304400000|2022-05-23 11:13:20|2985|2979|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|6
1653304450000|2022-05-23 11:14:10|2986|2980|2986.3|2980.3|2986.8|2980.8|2986|2980|7
1653304480000|2022-05-23 11:14:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1653304490000|2022-05-23 11:14:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653304500000|2022-05-23 11:15:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|12
1653304510000|2022-05-23 11:15:10|2986|2980|2984.5|2978.5|2986.3|2980.3|2984.5|2978.5|6
1653304520000|2022-05-23 11:15:20|2984.3|2978.3|2985.5|2979.5|2985.5|2979.5|2984|2978|7
1653304530000|2022-05-23 11:15:30|2985.3|2979.3|2984|2978|2985.5|2979.5|2984|2978|5
1653304540000|2022-05-23 11:15:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1653304550000|2022-05-23 11:15:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1653304580000|2022-05-23 11:16:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1653304590000|2022-05-23 11:16:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1653304640000|2022-05-23 11:17:20|2983.8|2977.8|2982.5|2976.5|2983.8|2977.8|2982.5|2976.5|3
1653304650000|2022-05-23 11:17:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|4
1653304670000|2022-05-23 11:17:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1653304710000|2022-05-23 11:18:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1653304720000|2022-05-23 11:18:40|2981.8|2975.8|2981.5|2975.5|2982|2976|2981.5|2975.5|4
1653304760000|2022-05-23 11:19:20|2981.8|2975.8|2983.3|2977.3|2983.3|2977.3|2981.8|2975.8|5
1653304770000|2022-05-23 11:19:30|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1653304780000|2022-05-23 11:19:40|2983.3|2977.3|2982.3|2976.3|2983.3|2977.3|2982.3|2976.3|4
1653304840000|2022-05-23 11:20:40|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|2
1653304860000|2022-05-23 11:21:00|2981.3|2975.3|2979.5|2973.5|2981.3|2975.3|2979.5|2973.5|9
1653304880000|2022-05-23 11:21:20|2979|2973|2978|2972|2979|2973|2977|2971|6
1653304900000|2022-05-23 11:21:40|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1653304910000|2022-05-23 11:21:50|2977|2971|2978.8|2972.8|2978.8|2972.8|2977|2971|4
1653304920000|2022-05-23 11:22:00|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|13
1653304930000|2022-05-23 11:22:10|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|3
1653304960000|2022-05-23 11:22:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1653305020000|2022-05-23 11:23:40|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1653305100000|2022-05-23 11:25:00|2979|2973|2979.5|2973.5|2980|2974|2979|2973|8
1653305130000|2022-05-23 11:25:30|2979|2973|2979|2973|2979.3|2973.3|2979|2973|3
1653305160000|2022-05-23 11:26:00|2978.8|2972.8|2979|2973|2979|2973|2978.5|2972.5|6
1653305170000|2022-05-23 11:26:10|2979.3|2973.3|2980.8|2974.8|2980.8|2974.8|2979.3|2973.3|4
1653305190000|2022-05-23 11:26:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1653305200000|2022-05-23 11:26:40|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|2
1653305210000|2022-05-23 11:26:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1653305230000|2022-05-23 11:27:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1653305240000|2022-05-23 11:27:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1653305330000|2022-05-23 11:28:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1653305340000|2022-05-23 11:29:00|2979.8|2973.8|2978.3|2972.3|2979.8|2973.8|2978.3|2972.3|4
1653305350000|2022-05-23 11:29:10|2978.5|2972.5|2979.5|2973.5|2979.5|2973.5|2978.3|2972.3|7
1653305360000|2022-05-23 11:29:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1653305370000|2022-05-23 11:29:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980|2974|3
1653305380000|2022-05-23 11:29:40|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|3
1653305390000|2022-05-23 11:29:50|2979.3|2973.3|2979|2973|2979.5|2973.5|2978.8|2972.8|6
1653305410000|2022-05-23 11:30:10|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979|2973|4
1653305420000|2022-05-23 11:30:20|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|4
1653305430000|2022-05-23 11:30:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1653305440000|2022-05-23 11:30:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|3
1653305450000|2022-05-23 11:30:50|2980.3|2974.3|2980|2974|2980.5|2974.5|2979|2973|4
1653305460000|2022-05-23 11:31:00|2980.3|2974.3|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|3
1653305470000|2022-05-23 11:31:10|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|2
1653305480000|2022-05-23 11:31:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1653305490000|2022-05-23 11:31:30|2980|2974|2981|2975|2981|2975|2980|2974|2
1653305500000|2022-05-23 11:31:40|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981|2975|4
1653305520000|2022-05-23 11:32:00|2981|2975|2979.5|2973.5|2981|2975|2979.5|2973.5|8
1653305530000|2022-05-23 11:32:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|5
1653305540000|2022-05-23 11:32:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1653305550000|2022-05-23 11:32:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1653305560000|2022-05-23 11:32:40|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1653305580000|2022-05-23 11:33:00|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1653305590000|2022-05-23 11:33:10|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1653305600000|2022-05-23 11:33:20|2978.3|2972.3|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|2
1653305610000|2022-05-23 11:33:30|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|3
1653305620000|2022-05-23 11:33:40|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1653305650000|2022-05-23 11:34:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1653305670000|2022-05-23 11:34:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1653305680000|2022-05-23 11:34:40|2977.5|2971.5|2975.3|2969.3|2977.5|2971.5|2975|2969|6
1653305690000|2022-05-23 11:34:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|6
1653305700000|2022-05-23 11:35:00|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|5
1653305710000|2022-05-23 11:35:10|2976.5|2970.5|2978|2972|2978|2972|2976.5|2970.5|6
1653305730000|2022-05-23 11:35:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1653305740000|2022-05-23 11:35:40|2977.8|2971.8|2976|2970|2977.8|2971.8|2976|2970|5
1653305770000|2022-05-23 11:36:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1653305780000|2022-05-23 11:36:20|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|4
1653305790000|2022-05-23 11:36:30|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|3
1653305810000|2022-05-23 11:36:50|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1653305820000|2022-05-23 11:37:00|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1653305830000|2022-05-23 11:37:10|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|5
1653305850000|2022-05-23 11:37:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653305870000|2022-05-23 11:37:50|2976.8|2970.8|2977.3|2971.3|2977.5|2971.5|2976.8|2970.8|5
1653305880000|2022-05-23 11:38:00|2977.5|2971.5|2977.5|2971.5|2978|2972|2977.5|2971.5|5
1653305960000|2022-05-23 11:39:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1653305970000|2022-05-23 11:39:30|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|4
1653305990000|2022-05-23 11:39:50|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1653306000000|2022-05-23 11:40:00|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|4
1653306010000|2022-05-23 11:40:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1653306020000|2022-05-23 11:40:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1653306040000|2022-05-23 11:40:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1653306060000|2022-05-23 11:41:00|2975.3|2969.3|2976|2970|2976.3|2970.3|2975.3|2969.3|3
1653306100000|2022-05-23 11:41:40|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1653306120000|2022-05-23 11:42:00|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|3
1653306130000|2022-05-23 11:42:10|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|6
1653306140000|2022-05-23 11:42:20|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1653306160000|2022-05-23 11:42:40|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1653306170000|2022-05-23 11:42:50|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1653306180000|2022-05-23 11:43:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1653306230000|2022-05-23 11:43:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1653306280000|2022-05-23 11:44:40|2977.5|2971.5|2976.8|2970.8|2978|2972|2976.8|2970.8|5
1653306290000|2022-05-23 11:44:50|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1653306300000|2022-05-23 11:45:00|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|4
1653306310000|2022-05-23 11:45:10|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|2
1653306450000|2022-05-23 11:47:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653306460000|2022-05-23 11:47:40|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1653306500000|2022-05-23 11:48:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1653306530000|2022-05-23 11:48:50|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|3
1653306540000|2022-05-23 11:49:00|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1653306610000|2022-05-23 11:50:10|2975.5|2969.5|2977|2971|2977.5|2971.5|2975.5|2969.5|4
1653306620000|2022-05-23 11:50:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1653306640000|2022-05-23 11:50:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653306650000|2022-05-23 11:50:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1653306670000|2022-05-23 11:51:10|2977.3|2971.3|2978.5|2972.5|2978.5|2972.5|2977.3|2971.3|3
1653306690000|2022-05-23 11:51:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2977.8|2971.8|6
1653306700000|2022-05-23 11:51:40|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|5
1653306710000|2022-05-23 11:51:50|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1653306720000|2022-05-23 11:52:00|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1653306740000|2022-05-23 11:52:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1653306750000|2022-05-23 11:52:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1653306760000|2022-05-23 11:52:40|2977.8|2971.8|2977.5|2971.5|2978|2972|2977.5|2971.5|4
1653306770000|2022-05-23 11:52:50|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1653306780000|2022-05-23 11:53:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976|2970|5
1653306800000|2022-05-23 11:53:20|2976|2970|2975.8|2969.8|2976|2970|2975.5|2969.5|4
1653306810000|2022-05-23 11:53:30|2976|2970|2976|2970|2976|2970|2975.8|2969.8|3
1653306830000|2022-05-23 11:53:50|2976.3|2970.3|2977.5|2971.5|2977.5|2971.5|2976.3|2970.3|4
1653306840000|2022-05-23 11:54:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1653306850000|2022-05-23 11:54:10|2977|2971|2976|2970|2977|2971|2976|2970|3
1653306860000|2022-05-23 11:54:20|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1653306870000|2022-05-23 11:54:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1653306880000|2022-05-23 11:54:40|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|10
1653306890000|2022-05-23 11:54:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1653306900000|2022-05-23 11:55:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653306910000|2022-05-23 11:55:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1653306920000|2022-05-23 11:55:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1653306940000|2022-05-23 11:55:40|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|3
1653306950000|2022-05-23 11:55:50|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|4
1653306960000|2022-05-23 11:56:00|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|3
1653306970000|2022-05-23 11:56:10|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1653306980000|2022-05-23 11:56:20|2977.8|2971.8|2978.3|2972.3|2978.5|2972.5|2977.8|2971.8|7
1653307000000|2022-05-23 11:56:40|2978|2972|2975.5|2969.5|2978|2972|2975.5|2969.5|9
1653307010000|2022-05-23 11:56:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1653307020000|2022-05-23 11:57:00|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|8
1653307030000|2022-05-23 11:57:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1653307040000|2022-05-23 11:57:20|2978|2972|2978.5|2972.5|2978.8|2972.8|2978|2972|10
1653307050000|2022-05-23 11:57:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1653307060000|2022-05-23 11:57:40|2978.8|2972.8|2976.8|2970.8|2978.8|2972.8|2976.8|2970.8|5
1653307070000|2022-05-23 11:57:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1653307080000|2022-05-23 11:58:00|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1653307090000|2022-05-23 11:58:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1653307100000|2022-05-23 11:58:20|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|2
1653307110000|2022-05-23 11:58:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1653307120000|2022-05-23 11:58:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1653307140000|2022-05-23 11:59:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1653307160000|2022-05-23 11:59:20|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1653307170000|2022-05-23 11:59:30|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1653307180000|2022-05-23 11:59:40|2976.3|2970.3|2979.5|2973.5|2979.5|2973.5|2976.3|2970.3|12
1653307190000|2022-05-23 11:59:50|2979.8|2973.8|2979|2973|2980|2974|2978.8|2972.8|7
1653307200000|2022-05-23 12:00:00|2978.8|2972.8|2979.3|2973.3|2979.5|2973.5|2978.8|2972.8|5
1653307210000|2022-05-23 12:00:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1653307230000|2022-05-23 12:00:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1653307240000|2022-05-23 12:00:40|2978.8|2972.8|2977.5|2971.5|2978.8|2972.8|2977.5|2971.5|5
1653307270000|2022-05-23 12:01:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1653307290000|2022-05-23 12:01:30|2978|2972|2979|2973|2979|2973|2978|2972|2
1653307300000|2022-05-23 12:01:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979|2973|3
1653307320000|2022-05-23 12:02:00|2979.8|2973.8|2982.8|2976.8|2982.8|2976.8|2979.8|2973.8|7
1653307330000|2022-05-23 12:02:10|2983|2977|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|5
1653307340000|2022-05-23 12:02:20|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|2
1653307350000|2022-05-23 12:02:30|2982|2976|2984.3|2978.3|2984.3|2978.3|2982|2976|7
1653307360000|2022-05-23 12:02:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1653307390000|2022-05-23 12:03:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1653307400000|2022-05-23 12:03:20|2983.5|2977.5|2982.3|2976.3|2983.5|2977.5|2982.3|2976.3|3
1653307410000|2022-05-23 12:03:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1653307440000|2022-05-23 12:04:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1653307480000|2022-05-23 12:04:40|2983|2977|2984|2978|2984.5|2978.5|2983|2977|7
1653307500000|2022-05-23 12:05:00|2984.3|2978.3|2985|2979|2985.3|2979.3|2984.3|2978.3|13
1653307510000|2022-05-23 12:05:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|4
1653307540000|2022-05-23 12:05:40|2985.3|2979.3|2986.5|2980.5|2986.5|2980.5|2985.3|2979.3|5
1653307560000|2022-05-23 12:06:00|2986.3|2980.3|2987.5|2981.5|2987.5|2981.5|2986.3|2980.3|3
1653307570000|2022-05-23 12:06:10|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1653307580000|2022-05-23 12:06:20|2987.3|2981.3|2985.5|2979.5|2987.3|2981.3|2985.3|2979.3|3
1653307590000|2022-05-23 12:06:30|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1653307600000|2022-05-23 12:06:40|2986|2980|2988|2982|2988.3|2982.3|2986|2980|5
1653307610000|2022-05-23 12:06:50|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|3
1653307620000|2022-05-23 12:07:00|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1653307630000|2022-05-23 12:07:10|2988|2982|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|5
1653307640000|2022-05-23 12:07:20|2986.3|2980.3|2985|2979|2986.3|2980.3|2985|2979|5
1653307650000|2022-05-23 12:07:30|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1653307660000|2022-05-23 12:07:40|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1653307670000|2022-05-23 12:07:50|2986.5|2980.5|2986|2980|2986.8|2980.8|2985.8|2979.8|9
1653307680000|2022-05-23 12:08:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1653307700000|2022-05-23 12:08:20|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1653307710000|2022-05-23 12:08:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1653307720000|2022-05-23 12:08:40|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|4
1653307780000|2022-05-23 12:09:40|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1653307820000|2022-05-23 12:10:20|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985|2979|6
1653307830000|2022-05-23 12:10:30|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|3
1653307840000|2022-05-23 12:10:40|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|3
1653307920000|2022-05-23 12:12:00|2987.8|2981.8|2986.3|2980.3|2987.8|2981.8|2986.3|2980.3|3
1653307930000|2022-05-23 12:12:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1653307940000|2022-05-23 12:12:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653307990000|2022-05-23 12:13:10|2987|2981|2986.3|2980.3|2987|2981|2986.3|2980.3|4
1653308040000|2022-05-23 12:14:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1653308050000|2022-05-23 12:14:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1653308060000|2022-05-23 12:14:20|2986.8|2980.8|2988.5|2982.5|2988.5|2982.5|2986.8|2980.8|4
1653308070000|2022-05-23 12:14:30|2988.8|2982.8|2988.5|2982.5|2989|2983|2988.3|2982.3|4
1653308100000|2022-05-23 12:15:00|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1653308110000|2022-05-23 12:15:10|2987.5|2981.5|2987|2981|2987.8|2981.8|2987|2981|4
1653308130000|2022-05-23 12:15:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653308150000|2022-05-23 12:15:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1653308160000|2022-05-23 12:16:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1653308170000|2022-05-23 12:16:10|2986.5|2980.5|2987|2981|2987.3|2981.3|2986.5|2980.5|6
1653308180000|2022-05-23 12:16:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1653308220000|2022-05-23 12:17:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1653308230000|2022-05-23 12:17:10|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|3
1653308260000|2022-05-23 12:17:40|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1653308270000|2022-05-23 12:17:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1653308280000|2022-05-23 12:18:00|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1653308290000|2022-05-23 12:18:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1653308300000|2022-05-23 12:18:20|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1653308310000|2022-05-23 12:18:30|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|4
1653308320000|2022-05-23 12:18:40|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1653308330000|2022-05-23 12:18:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1653308340000|2022-05-23 12:19:00|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1653308350000|2022-05-23 12:19:10|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|2
1653308360000|2022-05-23 12:19:20|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|3
1653308380000|2022-05-23 12:19:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1653308390000|2022-05-23 12:19:50|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1653308400000|2022-05-23 12:20:00|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|7
1653308410000|2022-05-23 12:20:10|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987|2981|7
1653308420000|2022-05-23 12:20:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|4
1653308440000|2022-05-23 12:20:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653308460000|2022-05-23 12:21:00|2986.5|2980.5|2987|2981|2987.3|2981.3|2986.5|2980.5|5
1653308470000|2022-05-23 12:21:10|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|5
1653308510000|2022-05-23 12:21:50|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1653308520000|2022-05-23 12:22:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1653308530000|2022-05-23 12:22:10|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|4
1653308540000|2022-05-23 12:22:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1653308550000|2022-05-23 12:22:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1653308570000|2022-05-23 12:22:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1653308600000|2022-05-23 12:23:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1653308620000|2022-05-23 12:23:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1653308640000|2022-05-23 12:24:00|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1653308680000|2022-05-23 12:24:40|2985.8|2979.8|2985|2979|2985.8|2979.8|2985|2979|4
1653308690000|2022-05-23 12:24:50|2985.3|2979.3|2987.3|2981.3|2987.3|2981.3|2985.3|2979.3|5
1653308700000|2022-05-23 12:25:00|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|3
1653308760000|2022-05-23 12:26:00|2988.8|2982.8|2992.8|2986.8|2993.5|2987.5|2988.8|2982.8|9
1653308770000|2022-05-23 12:26:10|2992.5|2986.5|2991|2985|2992.5|2986.5|2991|2985|3
1653308800000|2022-05-23 12:26:40|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|4
1653308820000|2022-05-23 12:27:00|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1653308840000|2022-05-23 12:27:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1653308860000|2022-05-23 12:27:40|2992.8|2986.8|2991.5|2985.5|2993|2987|2991.5|2985.5|4
1653308870000|2022-05-23 12:27:50|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|3
1653308880000|2022-05-23 12:28:00|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.5|2983.5|8
1653308890000|2022-05-23 12:28:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1653308900000|2022-05-23 12:28:20|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|4
1653308910000|2022-05-23 12:28:30|2989.5|2983.5|2991.3|2985.3|2991.3|2985.3|2989.3|2983.3|6
1653308940000|2022-05-23 12:29:00|2991.5|2985.5|2989.3|2983.3|2991.5|2985.5|2989.3|2983.3|7
1653308950000|2022-05-23 12:29:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1653309000000|2022-05-23 12:30:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1653309010000|2022-05-23 12:30:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1653309020000|2022-05-23 12:30:20|2988.5|2982.5|2987.3|2981.3|2988.5|2982.5|2987.3|2981.3|2
1653309030000|2022-05-23 12:30:30|2987|2981|2985.5|2979.5|2987|2981|2985.5|2979.5|6
1653309040000|2022-05-23 12:30:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1653309100000|2022-05-23 12:31:40|2984.8|2978.8|2986|2980|2986|2980|2984.8|2978.8|5
1653309120000|2022-05-23 12:32:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1653309140000|2022-05-23 12:32:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1653309160000|2022-05-23 12:32:40|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1653309170000|2022-05-23 12:32:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1653309240000|2022-05-23 12:34:00|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1653309250000|2022-05-23 12:34:10|2987.5|2981.5|2989|2983|2989.3|2983.3|2987.5|2981.5|8
1653309290000|2022-05-23 12:34:50|2989.3|2983.3|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|2
1653309300000|2022-05-23 12:35:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1653309310000|2022-05-23 12:35:10|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|5
1653309350000|2022-05-23 12:35:50|2991|2985|2989.8|2983.8|2991|2985|2989.3|2983.3|5
1653309360000|2022-05-23 12:36:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1653309380000|2022-05-23 12:36:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1653309390000|2022-05-23 12:36:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1653309400000|2022-05-23 12:36:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1653309480000|2022-05-23 12:38:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1653309500000|2022-05-23 12:38:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1653309580000|2022-05-23 12:39:40|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|2
1653309600000|2022-05-23 12:40:00|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1653309640000|2022-05-23 12:40:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|8
1653309650000|2022-05-23 12:40:50|2989.3|2983.3|2990|2984|2990|2984|2989.3|2983.3|4
1653309660000|2022-05-23 12:41:00|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1653309670000|2022-05-23 12:41:10|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1653309690000|2022-05-23 12:41:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1653309700000|2022-05-23 12:41:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1653309770000|2022-05-23 12:42:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1653309820000|2022-05-23 12:43:40|2990|2984|2990|2984|2990|2984|2989.8|2983.8|3
1653309830000|2022-05-23 12:43:50|2989.8|2983.8|2988.8|2982.8|2989.8|2983.8|2988.5|2982.5|3
1653309850000|2022-05-23 12:44:10|2989|2983|2990|2984|2990|2984|2989|2983|2
1653309880000|2022-05-23 12:44:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1653309890000|2022-05-23 12:44:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|4
1653309920000|2022-05-23 12:45:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1653309940000|2022-05-23 12:45:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1653309970000|2022-05-23 12:46:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1653309990000|2022-05-23 12:46:30|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|2
1653310000000|2022-05-23 12:46:40|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|5
1653310010000|2022-05-23 12:46:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1653310040000|2022-05-23 12:47:20|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1653310060000|2022-05-23 12:47:40|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|3
1653310110000|2022-05-23 12:48:30|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1653310130000|2022-05-23 12:48:50|2987.5|2981.5|2988|2982|2988.3|2982.3|2987.5|2981.5|3
1653310140000|2022-05-23 12:49:00|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1653310160000|2022-05-23 12:49:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1653310190000|2022-05-23 12:49:50|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1653310200000|2022-05-23 12:50:00|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|2
1653310210000|2022-05-23 12:50:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1653310230000|2022-05-23 12:50:30|2989.5|2983.5|2991|2985|2991|2985|2989.5|2983.5|2
1653310240000|2022-05-23 12:50:40|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1653310260000|2022-05-23 12:51:00|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990|2984|3
1653310270000|2022-05-23 12:51:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1653310280000|2022-05-23 12:51:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1653310290000|2022-05-23 12:51:30|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|4
1653310300000|2022-05-23 12:51:40|2993|2987|2993.8|2987.8|2993.8|2987.8|2993|2987|3
1653310320000|2022-05-23 12:52:00|2994|2988|2992.8|2986.8|2994.8|2988.8|2992.8|2986.8|4
1653310330000|2022-05-23 12:52:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1653310340000|2022-05-23 12:52:20|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|2
1653310350000|2022-05-23 12:52:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1653310400000|2022-05-23 12:53:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1653310420000|2022-05-23 12:53:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|4
1653310430000|2022-05-23 12:53:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1653310440000|2022-05-23 12:54:00|2991|2985|2992|2986|2992.3|2986.3|2991|2985|4
1653310480000|2022-05-23 12:54:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1653310490000|2022-05-23 12:54:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1653310500000|2022-05-23 12:55:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1653310540000|2022-05-23 12:55:40|2991.3|2985.3|2989.8|2983.8|2991.3|2985.3|2989.8|2983.8|5
1653310550000|2022-05-23 12:55:50|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1653310570000|2022-05-23 12:56:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1653310580000|2022-05-23 12:56:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1653310590000|2022-05-23 12:56:30|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|3
1653310600000|2022-05-23 12:56:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1653310620000|2022-05-23 12:57:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1653310630000|2022-05-23 12:57:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1653310640000|2022-05-23 12:57:20|2987.3|2981.3|2985.3|2979.3|2987.3|2981.3|2985.3|2979.3|4
1653310650000|2022-05-23 12:57:30|2985.5|2979.5|2986.3|2980.3|2986.5|2980.5|2985.5|2979.5|3
1653310660000|2022-05-23 12:57:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1653310700000|2022-05-23 12:58:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1653310720000|2022-05-23 12:58:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1653310730000|2022-05-23 12:58:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1653310740000|2022-05-23 12:59:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1653310800000|2022-05-23 13:00:00|2985.5|2979.5|2986.3|2980.3|2986.8|2980.8|2985|2979|10
1653310810000|2022-05-23 13:00:10|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1653310820000|2022-05-23 13:00:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1653310830000|2022-05-23 13:00:30|2985|2979|2983.8|2977.8|2985|2979|2983.8|2977.8|7
1653310840000|2022-05-23 13:00:40|2983.3|2977.3|2983.3|2977.3|2983.8|2977.8|2983|2977|7
1653310850000|2022-05-23 13:00:50|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|3
1653310860000|2022-05-23 13:01:00|2982.8|2976.8|2980.8|2974.8|2982.8|2976.8|2980.5|2974.5|6
1653310870000|2022-05-23 13:01:10|2979.8|2973.8|2979.8|2973.8|2981|2975|2979.8|2973.8|7
1653310880000|2022-05-23 13:01:20|2980|2974|2980|2974|2980.5|2974.5|2979.3|2973.3|9
1653310890000|2022-05-23 13:01:30|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1653310900000|2022-05-23 13:01:40|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980|2974|8
1653310910000|2022-05-23 13:01:50|2980.5|2974.5|2982|2976|2982.3|2976.3|2980.5|2974.5|9
1653310920000|2022-05-23 13:02:00|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.3|2974.3|5
1653310930000|2022-05-23 13:02:10|2981|2975|2983|2977|2983|2977|2981|2975|6
1653310940000|2022-05-23 13:02:20|2982.8|2976.8|2982.8|2976.8|2983|2977|2982.8|2976.8|5
1653310950000|2022-05-23 13:02:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1653310960000|2022-05-23 13:02:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1653310970000|2022-05-23 13:02:50|2981.5|2975.5|2980.5|2974.5|2981.5|2975.5|2980.5|2974.5|2
1653310980000|2022-05-23 13:03:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2979.3|2973.3|5
1653310990000|2022-05-23 13:03:10|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1653311000000|2022-05-23 13:03:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|7
1653311010000|2022-05-23 13:03:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1653311020000|2022-05-23 13:03:40|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|7
1653311030000|2022-05-23 13:03:50|2981.5|2975.5|2982|2976|2982.3|2976.3|2981.3|2975.3|6
1653311040000|2022-05-23 13:04:00|2982.3|2976.3|2983|2977|2983|2977|2982.3|2976.3|4
1653311060000|2022-05-23 13:04:20|2982.8|2976.8|2982.3|2976.3|2983|2977|2982.3|2976.3|5
1653311080000|2022-05-23 13:04:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1653311090000|2022-05-23 13:04:50|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1653311100000|2022-05-23 13:05:00|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|3
1653311110000|2022-05-23 13:05:10|2980.8|2974.8|2979.3|2973.3|2980.8|2974.8|2979.3|2973.3|5
1653311120000|2022-05-23 13:05:20|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1653311140000|2022-05-23 13:05:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1653311150000|2022-05-23 13:05:50|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1653311160000|2022-05-23 13:06:00|2978.3|2972.3|2976.3|2970.3|2978.3|2972.3|2976.3|2970.3|7
1653311170000|2022-05-23 13:06:10|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|2
1653311180000|2022-05-23 13:06:20|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1653311190000|2022-05-23 13:06:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1653311200000|2022-05-23 13:06:40|2976.3|2970.3|2977.8|2971.8|2978|2972|2976.3|2970.3|6
1653311210000|2022-05-23 13:06:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1653311220000|2022-05-23 13:07:00|2978.3|2972.3|2977|2971|2978.5|2972.5|2976.8|2970.8|6
1653311240000|2022-05-23 13:07:20|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|2
1653311250000|2022-05-23 13:07:30|2978.3|2972.3|2976.5|2970.5|2978.3|2972.3|2976.5|2970.5|3
1653311260000|2022-05-23 13:07:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1653311270000|2022-05-23 13:07:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1653311280000|2022-05-23 13:08:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1653311290000|2022-05-23 13:08:10|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1653311310000|2022-05-23 13:08:30|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1653311320000|2022-05-23 13:08:40|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1653311340000|2022-05-23 13:09:00|2976|2970|2975|2969|2976|2970|2975|2969|3
1653311360000|2022-05-23 13:09:20|2974.8|2968.8|2974|2968|2974.8|2968.8|2974|2968|2
1653311370000|2022-05-23 13:09:30|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1653311380000|2022-05-23 13:09:40|2975|2969|2975.5|2969.5|2975.8|2969.8|2974.8|2968.8|5
1653311390000|2022-05-23 13:09:50|2975.3|2969.3|2975.8|2969.8|2976|2970|2975.3|2969.3|4
1653311400000|2022-05-23 13:10:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1653311410000|2022-05-23 13:10:10|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|4
1653311420000|2022-05-23 13:10:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1653311440000|2022-05-23 13:10:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1653311450000|2022-05-23 13:10:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1653311470000|2022-05-23 13:11:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1653311480000|2022-05-23 13:11:20|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|3
1653311510000|2022-05-23 13:11:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1653311530000|2022-05-23 13:12:10|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|4
1653311540000|2022-05-23 13:12:20|2973.5|2967.5|2971.8|2965.8|2973.5|2967.5|2971.5|2965.5|4
1653311550000|2022-05-23 13:12:30|2971.5|2965.5|2969.8|2963.8|2971.5|2965.5|2969.8|2963.8|3
1653311560000|2022-05-23 13:12:40|2969.5|2963.5|2966.8|2960.8|2969.5|2963.5|2965.3|2959.3|9
1653311570000|2022-05-23 13:12:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966|2960|6
1653311580000|2022-05-23 13:13:00|2967|2961|2969.4|2963.4|2969.4|2963.4|2967|2961|8
1653311590000|2022-05-23 13:13:10|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1653311600000|2022-05-23 13:13:20|2969.5|2963.5|2970|2964|2970.3|2964.3|2969.3|2963.3|6
1653311610000|2022-05-23 13:13:30|2970.3|2964.3|2973.3|2967.3|2973.3|2967.3|2970.3|2964.3|5
1653311620000|2022-05-23 13:13:40|2973.4|2967.4|2971.4|2965.4|2973.6|2967.6|2971.4|2965.4|6
1653311640000|2022-05-23 13:14:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1653311650000|2022-05-23 13:14:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1653311670000|2022-05-23 13:14:30|2970.8|2964.8|2969.5|2963.5|2970.8|2964.8|2969.5|2963.5|2
1653311680000|2022-05-23 13:14:40|2969.3|2963.3|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1653311690000|2022-05-23 13:14:50|2968|2962|2967.3|2961.3|2968|2962|2967.3|2961.3|2
1653311700000|2022-05-23 13:15:00|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|5
1653311710000|2022-05-23 13:15:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1653311720000|2022-05-23 13:15:20|2966|2960|2967.3|2961.3|2967.3|2961.3|2966|2960|3
1653311730000|2022-05-23 13:15:30|2967.5|2961.5|2968|2962|2968|2962|2967|2961|5
1653311740000|2022-05-23 13:15:40|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|4
1653311750000|2022-05-23 13:15:50|2967.8|2961.8|2966.8|2960.8|2967.8|2961.8|2966.5|2960.5|7
1653311770000|2022-05-23 13:16:10|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966|2960|4
1653311780000|2022-05-23 13:16:20|2967.8|2961.8|2969|2963|2969|2963|2967.8|2961.8|4
1653311800000|2022-05-23 13:16:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1653311810000|2022-05-23 13:16:50|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1653311830000|2022-05-23 13:17:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1653311850000|2022-05-23 13:17:30|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|2
1653311860000|2022-05-23 13:17:40|2969.5|2963.5|2969|2963|2970|2964|2969|2963|5
1653311870000|2022-05-23 13:17:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1653311880000|2022-05-23 13:18:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1653311890000|2022-05-23 13:18:10|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|3
1653311910000|2022-05-23 13:18:30|2968.8|2962.8|2966.8|2960.8|2968.8|2962.8|2966.8|2960.8|2
1653311920000|2022-05-23 13:18:40|2966.3|2960.3|2965|2959|2966.3|2960.3|2965|2959|5
1653311940000|2022-05-23 13:19:00|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1653311950000|2022-05-23 13:19:10|2963.5|2957.5|2963.8|2957.8|2964|2958|2963.5|2957.5|3
1653311970000|2022-05-23 13:19:30|2963.3|2957.3|2961.5|2955.5|2963.3|2957.3|2961.5|2955.5|2
1653311980000|2022-05-23 13:19:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1653311990000|2022-05-23 13:19:50|2960.5|2954.5|2956|2950|2960.5|2954.5|2955|2949|13
1653312000000|2022-05-23 13:20:00|2955.8|2949.8|2957.8|2951.8|2957.8|2951.8|2955.8|2949.8|9
1653312010000|2022-05-23 13:20:10|2958.6|2952.6|2957|2951|2958.6|2952.6|2957|2951|10
1653312020000|2022-05-23 13:20:20|2956.8|2950.8|2957.4|2951.4|2958.5|2952.5|2956.8|2950.8|10
1653312040000|2022-05-23 13:20:40|2957.5|2951.5|2958.5|2952.5|2958.5|2952.5|2957.5|2951.5|9
1653312050000|2022-05-23 13:20:50|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1653312070000|2022-05-23 13:21:10|2958.8|2952.8|2960.3|2954.3|2961.3|2955.3|2958.8|2952.8|6
1653312080000|2022-05-23 13:21:20|2959.8|2953.8|2957.8|2951.8|2959.8|2953.8|2957.5|2951.5|4
1653312090000|2022-05-23 13:21:30|2957.5|2951.5|2955.9|2949.9|2957.5|2951.5|2955.9|2949.9|6
1653312100000|2022-05-23 13:21:40|2955.8|2949.8|2957|2951|2957|2951|2955.5|2949.5|7
1653312110000|2022-05-23 13:21:50|2956.9|2950.9|2958.6|2952.6|2958.6|2952.6|2956.9|2950.9|4
1653312120000|2022-05-23 13:22:00|2958.8|2952.8|2959.9|2953.9|2959.9|2953.9|2958.8|2952.8|6
1653312130000|2022-05-23 13:22:10|2958.8|2952.8|2959.3|2953.3|2959.5|2953.5|2958.8|2952.8|4
1653312140000|2022-05-23 13:22:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653312150000|2022-05-23 13:22:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1653312160000|2022-05-23 13:22:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653312170000|2022-05-23 13:22:50|2960.5|2954.5|2963|2957|2963|2957|2960.5|2954.5|4
1653312180000|2022-05-23 13:23:00|2963.3|2957.3|2964.3|2958.3|2964.3|2958.3|2963.3|2957.3|4
1653312190000|2022-05-23 13:23:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|5
1653312220000|2022-05-23 13:23:40|2964.3|2958.3|2963|2957|2964.3|2958.3|2963|2957|5
1653312230000|2022-05-23 13:23:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653312260000|2022-05-23 13:24:20|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|5
1653312270000|2022-05-23 13:24:30|2963.8|2957.8|2965|2959|2965|2959|2963.8|2957.8|2
1653312280000|2022-05-23 13:24:40|2964.8|2958.8|2966|2960|2966|2960|2964|2958|6
1653312290000|2022-05-23 13:24:50|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1653312300000|2022-05-23 13:25:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1653312310000|2022-05-23 13:25:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1653312350000|2022-05-23 13:25:50|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.3|2959.3|7
1653312360000|2022-05-23 13:26:00|2967.5|2961.5|2969.8|2963.8|2969.8|2963.8|2967.5|2961.5|4
1653312370000|2022-05-23 13:26:10|2969.5|2963.5|2971.5|2965.5|2971.5|2965.5|2969.5|2963.5|4
1653312380000|2022-05-23 13:26:20|2971.3|2965.3|2969|2963|2971.3|2965.3|2969|2963|5
1653312390000|2022-05-23 13:26:30|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1653312400000|2022-05-23 13:26:40|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1653312410000|2022-05-23 13:26:50|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1653312430000|2022-05-23 13:27:10|2967.8|2961.8|2966|2960|2967.8|2961.8|2966|2960|8
1653312440000|2022-05-23 13:27:20|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1653312450000|2022-05-23 13:27:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1653312470000|2022-05-23 13:27:50|2964.5|2958.5|2966.3|2960.3|2966.8|2960.8|2964.5|2958.5|6
1653312480000|2022-05-23 13:28:00|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1653312500000|2022-05-23 13:28:20|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1653312510000|2022-05-23 13:28:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1653312520000|2022-05-23 13:28:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1653312550000|2022-05-23 13:29:10|2965.5|2959.5|2967|2961|2967|2961|2965.5|2959.5|3
1653312560000|2022-05-23 13:29:20|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1653312570000|2022-05-23 13:29:30|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1653312580000|2022-05-23 13:29:40|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|3
1653312590000|2022-05-23 13:29:50|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|7
1653312600000|2022-05-23 13:30:00|2966.5|2960.5|2964.8|2958.8|2966.5|2960.5|2964.8|2958.8|7
1653312610000|2022-05-23 13:30:10|2965|2959|2966|2960|2966|2960|2965|2959|3
1653312620000|2022-05-23 13:30:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1653312630000|2022-05-23 13:30:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1653312640000|2022-05-23 13:30:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966|2960|5
1653312660000|2022-05-23 13:31:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1653312720000|2022-05-23 13:32:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1653312740000|2022-05-23 13:32:20|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|3
1653312750000|2022-05-23 13:32:30|2968|2962|2965.8|2959.8|2968|2962|2965.8|2959.8|4
1653312760000|2022-05-23 13:32:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1653312770000|2022-05-23 13:32:50|2966.3|2960.3|2968.3|2962.3|2968.3|2962.3|2966.3|2960.3|4
1653312780000|2022-05-23 13:33:00|2968.5|2962.5|2969.3|2963.3|2969.5|2963.5|2968.5|2962.5|5
1653312790000|2022-05-23 13:33:10|2969.5|2963.5|2966.8|2960.8|2970.5|2964.5|2966.8|2960.8|7
1653312800000|2022-05-23 13:33:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|4
1653312810000|2022-05-23 13:33:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1653312820000|2022-05-23 13:33:40|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1653312830000|2022-05-23 13:33:50|2965.5|2959.5|2962.9|2956.9|2965.5|2959.5|2962.9|2956.9|6
1653312840000|2022-05-23 13:34:00|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1653312860000|2022-05-23 13:34:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1653312870000|2022-05-23 13:34:30|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|4
1653312880000|2022-05-23 13:34:40|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1653312900000|2022-05-23 13:35:00|2962|2956|2959|2953|2962|2956|2959|2953|10
1653312910000|2022-05-23 13:35:10|2958.5|2952.5|2951.8|2945.8|2958.5|2952.5|2950.8|2944.8|6
1653312920000|2022-05-23 13:35:20|2952|2946|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1653312930000|2022-05-23 13:35:30|2951.6|2945.6|2950.3|2944.3|2951.6|2945.6|2950|2944|5
1653312940000|2022-05-23 13:35:40|2950|2944|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|6
1653312950000|2022-05-23 13:35:50|2950.5|2944.5|2947.8|2941.8|2950.5|2944.5|2947.8|2941.8|8
1653312960000|2022-05-23 13:36:00|2947.5|2941.5|2946.8|2940.8|2947.5|2941.5|2946.3|2940.3|5
1653312970000|2022-05-23 13:36:10|2946.3|2940.3|2945.9|2939.9|2946.3|2940.3|2945.5|2939.5|7
1653312980000|2022-05-23 13:36:20|2945.6|2939.6|2947.4|2941.4|2947.4|2941.4|2945.4|2939.4|7
1653312990000|2022-05-23 13:36:30|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.4|2941.4|3
1653313000000|2022-05-23 13:36:40|2947.4|2941.4|2947.4|2941.4|2947.6|2941.6|2947.4|2941.4|3
1653313010000|2022-05-23 13:36:50|2947.5|2941.5|2950.8|2944.8|2950.8|2944.8|2947.5|2941.5|7
1653313020000|2022-05-23 13:37:00|2951.5|2945.5|2952.9|2946.9|2952.9|2946.9|2951.5|2945.5|4
1653313030000|2022-05-23 13:37:10|2952.6|2946.6|2951.9|2945.9|2952.6|2946.6|2951.9|2945.9|4
1653313040000|2022-05-23 13:37:20|2951.8|2945.8|2948.9|2942.9|2951.8|2945.8|2948.6|2942.6|8
1653313050000|2022-05-23 13:37:30|2949|2943|2948.6|2942.6|2949|2943|2948.6|2942.6|3
1653313060000|2022-05-23 13:37:40|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|2
1653313070000|2022-05-23 13:37:50|2950|2944|2951.3|2945.3|2951.3|2945.3|2950|2944|4
1653313080000|2022-05-23 13:38:00|2951.5|2945.5|2950.9|2944.9|2952.8|2946.8|2950.8|2944.8|8
1653313090000|2022-05-23 13:38:10|2950.8|2944.8|2950|2944|2950.8|2944.8|2949.9|2943.9|4
1653313100000|2022-05-23 13:38:20|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|5
1653313110000|2022-05-23 13:38:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653313120000|2022-05-23 13:38:40|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1653313130000|2022-05-23 13:38:50|2948.3|2942.3|2946.8|2940.8|2948.3|2942.3|2946.8|2940.8|4
1653313140000|2022-05-23 13:39:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1653313180000|2022-05-23 13:39:40|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|3
1653313190000|2022-05-23 13:39:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653313200000|2022-05-23 13:40:00|2948.8|2942.8|2949|2943|2950.8|2944.8|2948.8|2942.8|8
1653313210000|2022-05-23 13:40:10|2949.3|2943.3|2947.3|2941.3|2949.8|2943.8|2946.5|2940.5|9
1653313220000|2022-05-23 13:40:20|2947.5|2941.5|2945.8|2939.8|2947.5|2941.5|2945.8|2939.8|3
1653313230000|2022-05-23 13:40:30|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|3
1653313240000|2022-05-23 13:40:40|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1653313250000|2022-05-23 13:40:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1653313270000|2022-05-23 13:41:10|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1653313280000|2022-05-23 13:41:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1653313290000|2022-05-23 13:41:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1653313300000|2022-05-23 13:41:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1653313310000|2022-05-23 13:41:50|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|8
1653313320000|2022-05-23 13:42:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|3
1653313330000|2022-05-23 13:42:10|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|5
1653313350000|2022-05-23 13:42:30|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1653313360000|2022-05-23 13:42:40|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1653313370000|2022-05-23 13:42:50|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|4
1653313390000|2022-05-23 13:43:10|2947.8|2941.8|2948|2942|2948.3|2942.3|2947.8|2941.8|3
1653313400000|2022-05-23 13:43:20|2947.8|2941.8|2946|2940|2947.8|2941.8|2945.8|2939.8|8
1653313410000|2022-05-23 13:43:30|2945.8|2939.8|2934.3|2928.3|2946|2940|2933.5|2927.5|19
1653313420000|2022-05-23 13:43:40|2934.5|2928.5|2937.5|2931.5|2937.5|2931.5|2934.5|2928.5|8
1653313430000|2022-05-23 13:43:50|2937.8|2931.8|2940.5|2934.5|2942.8|2936.8|2937.5|2931.5|9
1653313440000|2022-05-23 13:44:00|2941.3|2935.3|2942.3|2936.3|2942.8|2936.8|2941|2935|8
1653313450000|2022-05-23 13:44:10|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1653313460000|2022-05-23 13:44:20|2942|2936|2941.8|2935.8|2942.5|2936.5|2941.5|2935.5|5
1653313470000|2022-05-23 13:44:30|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1653313480000|2022-05-23 13:44:40|2942.3|2936.3|2944.9|2938.9|2944.9|2938.9|2942.3|2936.3|4
1653313490000|2022-05-23 13:44:50|2945.1|2939.1|2946.4|2940.4|2946.4|2940.4|2944.9|2938.9|6
1653313500000|2022-05-23 13:45:00|2945.9|2939.9|2945.6|2939.6|2945.9|2939.9|2945.6|2939.6|2
1653313520000|2022-05-23 13:45:20|2945.4|2939.4|2945.8|2939.8|2945.8|2939.8|2945.1|2939.1|4
1653313530000|2022-05-23 13:45:30|2946|2940|2946.1|2940.1|2946.1|2940.1|2946|2940|2
1653313540000|2022-05-23 13:45:40|2946.3|2940.3|2946.1|2940.1|2946.3|2940.3|2946.1|2940.1|4
1653313550000|2022-05-23 13:45:50|2942.3|2936.3|2943.4|2937.4|2943.4|2937.4|2941.8|2935.8|7
1653313560000|2022-05-23 13:46:00|2944.4|2938.4|2944.9|2938.9|2945.1|2939.1|2944.1|2938.1|7
1653313570000|2022-05-23 13:46:10|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|2
1653313580000|2022-05-23 13:46:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1653313590000|2022-05-23 13:46:30|2944.6|2938.6|2943.6|2937.6|2944.6|2938.6|2942.9|2936.9|6
1653313600000|2022-05-23 13:46:40|2943.4|2937.4|2945.9|2939.9|2945.9|2939.9|2943.4|2937.4|3
1653313610000|2022-05-23 13:46:50|2946.1|2940.1|2947.4|2941.4|2947.4|2941.4|2945.9|2939.9|3
1653313620000|2022-05-23 13:47:00|2947.1|2941.1|2946.8|2940.8|2947.1|2941.1|2946.1|2940.1|9
1653313630000|2022-05-23 13:47:10|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.4|2940.4|11
1653313640000|2022-05-23 13:47:20|2946.6|2940.6|2946.6|2940.6|2946.8|2940.8|2946.6|2940.6|3
1653313650000|2022-05-23 13:47:30|2946.4|2940.4|2946.8|2940.8|2946.8|2940.8|2946.4|2940.4|3
1653313660000|2022-05-23 13:47:40|2946.5|2940.5|2946|2940|2946.5|2940.5|2945.8|2939.8|3
1653313670000|2022-05-23 13:47:50|2947.3|2941.3|2946.3|2940.3|2947.3|2941.3|2946|2940|4
1653313680000|2022-05-23 13:48:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1653313690000|2022-05-23 13:48:10|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1653313710000|2022-05-23 13:48:30|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1653313720000|2022-05-23 13:48:40|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1653313730000|2022-05-23 13:48:50|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|2
1653313750000|2022-05-23 13:49:10|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|5
1653313760000|2022-05-23 13:49:20|2945.3|2939.3|2944|2938|2945.3|2939.3|2944|2938|5
1653313770000|2022-05-23 13:49:30|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1653313780000|2022-05-23 13:49:40|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1653313790000|2022-05-23 13:49:50|2943.8|2937.8|2940.5|2934.5|2943.8|2937.8|2940.5|2934.5|8
1653313800000|2022-05-23 13:50:00|2940.8|2934.8|2943.8|2937.8|2944|2938|2940.5|2934.5|15
1653313830000|2022-05-23 13:50:30|2944|2938|2945|2939|2945|2939|2944|2938|3
1653313840000|2022-05-23 13:50:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1653313850000|2022-05-23 13:50:50|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1653313860000|2022-05-23 13:51:00|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1653313880000|2022-05-23 13:51:20|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|2
1653313890000|2022-05-23 13:51:30|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1653313900000|2022-05-23 13:51:40|2943.8|2937.8|2941.5|2935.5|2943.8|2937.8|2941.5|2935.5|7
1653313910000|2022-05-23 13:51:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653313920000|2022-05-23 13:52:00|2941.5|2935.5|2943|2937|2943.3|2937.3|2941.5|2935.5|8
1653313940000|2022-05-23 13:52:20|2942.8|2936.8|2942.8|2936.8|2943|2937|2942.8|2936.8|3
1653313950000|2022-05-23 13:52:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1653313960000|2022-05-23 13:52:40|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|3
1653313970000|2022-05-23 13:52:50|2943.5|2937.5|2944.5|2938.5|2945.3|2939.3|2943.5|2937.5|6
1653313980000|2022-05-23 13:53:00|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|4
1653313990000|2022-05-23 13:53:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1653314000000|2022-05-23 13:53:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1653314020000|2022-05-23 13:53:40|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|3
1653314030000|2022-05-23 13:53:50|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1653314050000|2022-05-23 13:54:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1653314060000|2022-05-23 13:54:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1653314070000|2022-05-23 13:54:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1653314080000|2022-05-23 13:54:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1653314090000|2022-05-23 13:54:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1653314100000|2022-05-23 13:55:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1653314120000|2022-05-23 13:55:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1653314140000|2022-05-23 13:55:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1653314150000|2022-05-23 13:55:50|2947.3|2941.3|2949.8|2943.8|2949.8|2943.8|2947.3|2941.3|6
1653314170000|2022-05-23 13:56:10|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1653314180000|2022-05-23 13:56:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653314190000|2022-05-23 13:56:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653314200000|2022-05-23 13:56:40|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|3
1653314210000|2022-05-23 13:56:50|2948.8|2942.8|2949.3|2943.3|2949.5|2943.5|2948.8|2942.8|4
1653314220000|2022-05-23 13:57:00|2949|2943|2949|2943|2949.3|2943.3|2949|2943|5
1653314230000|2022-05-23 13:57:10|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|6
1653314240000|2022-05-23 13:57:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1653314260000|2022-05-23 13:57:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653314270000|2022-05-23 13:57:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1653314280000|2022-05-23 13:58:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|4
1653314290000|2022-05-23 13:58:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653314300000|2022-05-23 13:58:20|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1653314310000|2022-05-23 13:58:30|2950.3|2944.3|2948.5|2942.5|2950.3|2944.3|2948.5|2942.5|6
1653314320000|2022-05-23 13:58:40|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1653314340000|2022-05-23 13:59:00|2949.3|2943.3|2950.4|2944.4|2950.4|2944.4|2949.3|2943.3|2
1653314350000|2022-05-23 13:59:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653314360000|2022-05-23 13:59:20|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1653314370000|2022-05-23 13:59:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1653314380000|2022-05-23 13:59:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1653314390000|2022-05-23 13:59:50|2951.8|2945.8|2953.8|2947.8|2954|2948|2951.8|2945.8|3
1653314400000|2022-05-23 14:00:00|2953.5|2947.5|2954.5|2948.5|2955|2949|2953.3|2947.3|10
1653314410000|2022-05-23 14:00:10|2954.8|2948.8|2954.8|2948.8|2955|2949|2954.8|2948.8|3
1653314420000|2022-05-23 14:00:20|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1653314430000|2022-05-23 14:00:30|2955.3|2949.3|2958.5|2952.5|2958.8|2952.8|2955.3|2949.3|7
1653314440000|2022-05-23 14:00:40|2958.8|2952.8|2959.5|2953.5|2959.8|2953.8|2958.8|2952.8|6
1653314450000|2022-05-23 14:00:50|2958.8|2952.8|2954.5|2948.5|2958.8|2952.8|2954|2948|10
1653314460000|2022-05-23 14:01:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1653314470000|2022-05-23 14:01:10|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1653314480000|2022-05-23 14:01:20|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|4
1653314490000|2022-05-23 14:01:30|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|10
1653314500000|2022-05-23 14:01:40|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1653314510000|2022-05-23 14:01:50|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|2
1653314520000|2022-05-23 14:02:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1653314540000|2022-05-23 14:02:20|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1653314550000|2022-05-23 14:02:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1653314560000|2022-05-23 14:02:40|2956.5|2950.5|2954.3|2948.3|2956.5|2950.5|2954.3|2948.3|5
1653314570000|2022-05-23 14:02:50|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1653314580000|2022-05-23 14:03:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1653314630000|2022-05-23 14:03:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1653314640000|2022-05-23 14:04:00|2953|2947|2951.3|2945.3|2953|2947|2951.3|2945.3|6
1653314650000|2022-05-23 14:04:10|2950.3|2944.3|2949.8|2943.8|2950.8|2944.8|2949.3|2943.3|5
1653314660000|2022-05-23 14:04:20|2950|2944|2951.5|2945.5|2951.8|2945.8|2950|2944|4
1653314670000|2022-05-23 14:04:30|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|4
1653314680000|2022-05-23 14:04:40|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|5
1653314700000|2022-05-23 14:05:00|2950.5|2944.5|2950.3|2944.3|2951.3|2945.3|2950|2944|15
1653314710000|2022-05-23 14:05:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|6
1653314720000|2022-05-23 14:05:20|2950|2944|2951.5|2945.5|2951.5|2945.5|2950|2944|7
1653314730000|2022-05-23 14:05:30|2951.8|2945.8|2953.8|2947.8|2953.8|2947.8|2951.8|2945.8|6
1653314760000|2022-05-23 14:06:00|2952.8|2946.8|2953.5|2947.5|2953.8|2947.8|2952.5|2946.5|8
1653314770000|2022-05-23 14:06:10|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|2
1653314800000|2022-05-23 14:06:40|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.3|2946.3|4
1653314810000|2022-05-23 14:06:50|2952.8|2946.8|2951.5|2945.5|2952.8|2946.8|2951.3|2945.3|5
1653314820000|2022-05-23 14:07:00|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1653314830000|2022-05-23 14:07:10|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|4
1653314860000|2022-05-23 14:07:40|2950.5|2944.5|2948|2942|2950.5|2944.5|2948|2942|10
1653314870000|2022-05-23 14:07:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1653314880000|2022-05-23 14:08:00|2948.8|2942.8|2946.5|2940.5|2948.8|2942.8|2946.5|2940.5|13
1653314890000|2022-05-23 14:08:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1653314900000|2022-05-23 14:08:20|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2945.5|2939.5|7
1653314910000|2022-05-23 14:08:30|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1653314920000|2022-05-23 14:08:40|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|4
1653314930000|2022-05-23 14:08:50|2946.3|2940.3|2948.5|2942.5|2948.5|2942.5|2946.3|2940.3|4
1653314950000|2022-05-23 14:09:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1653314960000|2022-05-23 14:09:20|2948.5|2942.5|2949.8|2943.8|2949.8|2943.8|2948.5|2942.5|3
1653314970000|2022-05-23 14:09:30|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|8
1653314980000|2022-05-23 14:09:40|2950|2944|2949|2943|2950|2944|2949|2943|3
1653315020000|2022-05-23 14:10:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1653315030000|2022-05-23 14:10:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653315040000|2022-05-23 14:10:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653315060000|2022-05-23 14:11:00|2947.8|2941.8|2949|2943|2949|2943|2947.5|2941.5|10
1653315070000|2022-05-23 14:11:10|2948.8|2942.8|2949|2943|2949|2943|2948.5|2942.5|4
1653315080000|2022-05-23 14:11:20|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|12
1653315090000|2022-05-23 14:11:30|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|3
1653315120000|2022-05-23 14:12:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|8
1653315130000|2022-05-23 14:12:10|2949|2943|2949|2943|2949.3|2943.3|2949|2943|5
1653315140000|2022-05-23 14:12:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1653315160000|2022-05-23 14:12:40|2949.5|2943.5|2951.8|2945.8|2951.8|2945.8|2949.5|2943.5|6
1653315170000|2022-05-23 14:12:50|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|2
1653315180000|2022-05-23 14:13:00|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|2
1653315190000|2022-05-23 14:13:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1653315200000|2022-05-23 14:13:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|4
1653315210000|2022-05-23 14:13:30|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1653315230000|2022-05-23 14:13:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1653315240000|2022-05-23 14:14:00|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1653315250000|2022-05-23 14:14:10|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|6
1653315270000|2022-05-23 14:14:30|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1653315280000|2022-05-23 14:14:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1653315300000|2022-05-23 14:15:00|2953|2947|2950.3|2944.3|2953|2947|2950.3|2944.3|4
1653315320000|2022-05-23 14:15:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|3
1653315330000|2022-05-23 14:15:30|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1653315340000|2022-05-23 14:15:40|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1653315360000|2022-05-23 14:16:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653315400000|2022-05-23 14:16:40|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1653315410000|2022-05-23 14:16:50|2951|2945|2949.8|2943.8|2951|2945|2949.8|2943.8|4
1653315420000|2022-05-23 14:17:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1653315430000|2022-05-23 14:17:10|2950.3|2944.3|2951|2945|2952|2946|2950.3|2944.3|4
1653315440000|2022-05-23 14:17:20|2951.3|2945.3|2953|2947|2953|2947|2951.3|2945.3|8
1653315460000|2022-05-23 14:17:40|2953.5|2947.5|2953.8|2947.8|2954|2948|2953.5|2947.5|6
1653315470000|2022-05-23 14:17:50|2953|2947|2953.5|2947.5|2953.8|2947.8|2953|2947|5
1653315480000|2022-05-23 14:18:00|2953|2947|2952|2946|2953.3|2947.3|2951.3|2945.3|8
1653315500000|2022-05-23 14:18:20|2951.8|2945.8|2954.3|2948.3|2954.3|2948.3|2951.8|2945.8|7
1653315510000|2022-05-23 14:18:30|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|6
1653315520000|2022-05-23 14:18:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1653315560000|2022-05-23 14:19:20|2954.5|2948.5|2957|2951|2957|2951|2954.5|2948.5|6
1653315570000|2022-05-23 14:19:30|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1653315580000|2022-05-23 14:19:40|2957.3|2951.3|2955.8|2949.8|2957.3|2951.3|2955.5|2949.5|3
1653315590000|2022-05-23 14:19:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653315600000|2022-05-23 14:20:00|2955.8|2949.8|2954.3|2948.3|2955.8|2949.8|2954.3|2948.3|7
1653315650000|2022-05-23 14:20:50|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|2
1653315680000|2022-05-23 14:21:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653315690000|2022-05-23 14:21:30|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|2
1653315700000|2022-05-23 14:21:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1653315720000|2022-05-23 14:22:00|2953.8|2947.8|2952.8|2946.8|2953.8|2947.8|2952.8|2946.8|2
1653315730000|2022-05-23 14:22:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1653315740000|2022-05-23 14:22:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1653315750000|2022-05-23 14:22:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1653315800000|2022-05-23 14:23:20|2952|2946|2951.5|2945.5|2952|2946|2950.5|2944.5|5
1653315810000|2022-05-23 14:23:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1653315820000|2022-05-23 14:23:40|2951|2945|2953|2947|2953|2947|2951|2945|5
1653315830000|2022-05-23 14:23:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|8
1653315840000|2022-05-23 14:24:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|7
1653315880000|2022-05-23 14:24:40|2953.3|2947.3|2955|2949|2955|2949|2953.3|2947.3|2
1653315890000|2022-05-23 14:24:50|2955.3|2949.3|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|4
1653315900000|2022-05-23 14:25:00|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1653316000000|2022-05-23 14:26:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1653316020000|2022-05-23 14:27:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653316030000|2022-05-23 14:27:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1653316060000|2022-05-23 14:27:40|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.3|2947.3|9
1653316070000|2022-05-23 14:27:50|2952.8|2946.8|2951.5|2945.5|2952.8|2946.8|2951.5|2945.5|2
1653316100000|2022-05-23 14:28:20|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|3
1653316110000|2022-05-23 14:28:30|2953.5|2947.5|2954.5|2948.5|2954.8|2948.8|2953.5|2947.5|5
1653316120000|2022-05-23 14:28:40|2954.3|2948.3|2953.3|2947.3|2954.5|2948.5|2953.3|2947.3|8
1653316130000|2022-05-23 14:28:50|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|2
1653316140000|2022-05-23 14:29:00|2952.5|2946.5|2951|2945|2952.5|2946.5|2951|2945|2
1653316150000|2022-05-23 14:29:10|2950.8|2944.8|2950.8|2944.8|2951|2945|2950.8|2944.8|3
1653316160000|2022-05-23 14:29:20|2951|2945|2953.8|2947.8|2953.8|2947.8|2951|2945|5
1653316170000|2022-05-23 14:29:30|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|4
1653316180000|2022-05-23 14:29:40|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|5
1653316190000|2022-05-23 14:29:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1653316200000|2022-05-23 14:30:00|2955|2949|2955.5|2949.5|2955.8|2949.8|2955|2949|3
1653316230000|2022-05-23 14:30:30|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1653316240000|2022-05-23 14:30:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653316250000|2022-05-23 14:30:50|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|2
1653316260000|2022-05-23 14:31:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1653316270000|2022-05-23 14:31:10|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1653316300000|2022-05-23 14:31:40|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|4
1653316340000|2022-05-23 14:32:20|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|4
1653316350000|2022-05-23 14:32:30|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1653316360000|2022-05-23 14:32:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1653316370000|2022-05-23 14:32:50|2954.8|2948.8|2957.3|2951.3|2957.3|2951.3|2954.8|2948.8|4
1653316380000|2022-05-23 14:33:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1653316390000|2022-05-23 14:33:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653316400000|2022-05-23 14:33:20|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|2
1653316430000|2022-05-23 14:33:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1653316440000|2022-05-23 14:34:00|2958|2952|2959.3|2953.3|2959.3|2953.3|2957.8|2951.8|4
1653316450000|2022-05-23 14:34:10|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1653316460000|2022-05-23 14:34:20|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1653316480000|2022-05-23 14:34:40|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|3
1653316500000|2022-05-23 14:35:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1653316510000|2022-05-23 14:35:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1653316520000|2022-05-23 14:35:20|2959|2953|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|4
1653316530000|2022-05-23 14:35:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653316540000|2022-05-23 14:35:40|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1653316550000|2022-05-23 14:35:50|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1653316580000|2022-05-23 14:36:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1653316590000|2022-05-23 14:36:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|3
1653316600000|2022-05-23 14:36:40|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1653316610000|2022-05-23 14:36:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653316670000|2022-05-23 14:37:50|2959.5|2953.5|2957.5|2951.5|2959.5|2953.5|2957.5|2951.5|3
1653316690000|2022-05-23 14:38:10|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|2
1653316700000|2022-05-23 14:38:20|2958|2952|2959.5|2953.5|2959.8|2953.8|2958|2952|7
1653316710000|2022-05-23 14:38:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653316740000|2022-05-23 14:39:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653316750000|2022-05-23 14:39:10|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1653316780000|2022-05-23 14:39:40|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1653316840000|2022-05-23 14:40:40|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|2
1653316850000|2022-05-23 14:40:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1653316860000|2022-05-23 14:41:00|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1653316870000|2022-05-23 14:41:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1653316880000|2022-05-23 14:41:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1653316910000|2022-05-23 14:41:50|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2957.3|2951.3|6
1653316920000|2022-05-23 14:42:00|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1653316950000|2022-05-23 14:42:30|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|7
1653316960000|2022-05-23 14:42:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1653316970000|2022-05-23 14:42:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1653316980000|2022-05-23 14:43:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1653317010000|2022-05-23 14:43:30|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|2
1653317020000|2022-05-23 14:43:40|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1653317030000|2022-05-23 14:43:50|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|3
1653317050000|2022-05-23 14:44:10|2957.3|2951.3|2953.5|2947.5|2957.3|2951.3|2953.5|2947.5|8
1653317080000|2022-05-23 14:44:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1653317090000|2022-05-23 14:44:50|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1653317100000|2022-05-23 14:45:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653317120000|2022-05-23 14:45:20|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1653317130000|2022-05-23 14:45:30|2955|2949|2956.8|2950.8|2956.8|2950.8|2955|2949|2
1653317140000|2022-05-23 14:45:40|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|3
1653317150000|2022-05-23 14:45:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653317160000|2022-05-23 14:46:00|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|2
1653317190000|2022-05-23 14:46:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1653317210000|2022-05-23 14:46:50|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1653317220000|2022-05-23 14:47:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957|2951|3
1653317230000|2022-05-23 14:47:10|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1653317250000|2022-05-23 14:47:30|2957.8|2951.8|2958|2952|2958.3|2952.3|2957.8|2951.8|4
1653317260000|2022-05-23 14:47:40|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1653317270000|2022-05-23 14:47:50|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1653317280000|2022-05-23 14:48:00|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.8|2951.8|7
1653317290000|2022-05-23 14:48:10|2958|2952|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|6
1653317330000|2022-05-23 14:48:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653317340000|2022-05-23 14:49:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653317350000|2022-05-23 14:49:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1653317360000|2022-05-23 14:49:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653317370000|2022-05-23 14:49:30|2957.3|2951.3|2955|2949|2957.3|2951.3|2954.8|2948.8|4
1653317380000|2022-05-23 14:49:40|2955.3|2949.3|2953.3|2947.3|2955.3|2949.3|2953.3|2947.3|7
1653317390000|2022-05-23 14:49:50|2953|2947|2952|2946|2953|2947|2952|2946|4
1653317400000|2022-05-23 14:50:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653317410000|2022-05-23 14:50:10|2950.4|2944.4|2949.3|2943.3|2950.4|2944.4|2948.8|2942.8|3
1653317420000|2022-05-23 14:50:20|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|4
1653317430000|2022-05-23 14:50:30|2950|2944|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|5
1653317440000|2022-05-23 14:50:40|2951.8|2945.8|2952|2946|2952.8|2946.8|2951.8|2945.8|5
1653317460000|2022-05-23 14:51:00|2951.8|2945.8|2950.5|2944.5|2951.8|2945.8|2950.5|2944.5|2
1653317470000|2022-05-23 14:51:10|2950.3|2944.3|2949.1|2943.1|2950.3|2944.3|2949.1|2943.1|2
1653317480000|2022-05-23 14:51:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653317490000|2022-05-23 14:51:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|4
1653317500000|2022-05-23 14:51:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653317510000|2022-05-23 14:51:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1653317520000|2022-05-23 14:52:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1653317530000|2022-05-23 14:52:10|2949.3|2943.3|2950.5|2944.5|2950.5|2944.5|2949.3|2943.3|4
1653317540000|2022-05-23 14:52:20|2950.8|2944.8|2951.5|2945.5|2951.8|2945.8|2950.8|2944.8|4
1653317560000|2022-05-23 14:52:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1653317580000|2022-05-23 14:53:00|2951|2945|2950|2944|2951|2945|2950|2944|4
1653317590000|2022-05-23 14:53:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1653317610000|2022-05-23 14:53:30|2950.5|2944.5|2951|2945|2951.3|2945.3|2950.5|2944.5|8
1653317620000|2022-05-23 14:53:40|2950.8|2944.8|2948.4|2942.4|2951|2945|2948.4|2942.4|5
1653317640000|2022-05-23 14:54:00|2948.1|2942.1|2948|2942|2948.3|2942.3|2948|2942|3
1653317650000|2022-05-23 14:54:10|2949|2943|2949.8|2943.8|2950.9|2944.9|2949|2943|6
1653317660000|2022-05-23 14:54:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1653317670000|2022-05-23 14:54:30|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.8|2943.8|4
1653317690000|2022-05-23 14:54:50|2950.3|2944.3|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|6
1653317700000|2022-05-23 14:55:00|2951.3|2945.3|2948.8|2942.8|2951.5|2945.5|2948.5|2942.5|10
1653317710000|2022-05-23 14:55:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1653317720000|2022-05-23 14:55:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1653317730000|2022-05-23 14:55:30|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1653317740000|2022-05-23 14:55:40|2947.3|2941.3|2946|2940|2947.3|2941.3|2945.5|2939.5|4
1653317750000|2022-05-23 14:55:50|2945|2939|2944.6|2938.6|2946|2940|2944.5|2938.5|10
1653317760000|2022-05-23 14:56:00|2945|2939|2945.8|2939.8|2946|2940|2945|2939|4
1653317770000|2022-05-23 14:56:10|2944|2938|2943.6|2937.6|2944|2938|2943|2937|10
1653317780000|2022-05-23 14:56:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1653317790000|2022-05-23 14:56:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1653317800000|2022-05-23 14:56:40|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|3
1653317810000|2022-05-23 14:56:50|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.3|2936.3|5
1653317820000|2022-05-23 14:57:00|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1653317830000|2022-05-23 14:57:10|2943|2937|2944|2938|2944|2938|2943|2937|7
1653317840000|2022-05-23 14:57:20|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|4
1653317860000|2022-05-23 14:57:40|2944.8|2938.8|2946|2940|2946|2940|2944.8|2938.8|7
1653317870000|2022-05-23 14:57:50|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|3
1653317890000|2022-05-23 14:58:10|2944.8|2938.8|2945.5|2939.5|2945.8|2939.8|2944.8|2938.8|4
1653317900000|2022-05-23 14:58:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1653317920000|2022-05-23 14:58:40|2945|2939|2943|2937|2945|2939|2942.8|2936.8|4
1653317940000|2022-05-23 14:59:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1653317960000|2022-05-23 14:59:20|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|3
1653317970000|2022-05-23 14:59:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1653317980000|2022-05-23 14:59:40|2943.8|2937.8|2944.5|2938.5|2944.8|2938.8|2943.8|2937.8|4
1653317990000|2022-05-23 14:59:50|2944.8|2938.8|2942.3|2936.3|2944.8|2938.8|2941.8|2935.8|11
1653318000000|2022-05-23 15:00:00|2942|2936|2940.8|2934.8|2942|2936|2940.8|2934.8|3
1653318020000|2022-05-23 15:00:20|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|2
1653318040000|2022-05-23 15:00:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1653318050000|2022-05-23 15:00:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1653318060000|2022-05-23 15:01:00|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2941|2935|5
1653318070000|2022-05-23 15:01:10|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941|2935|5
1653318080000|2022-05-23 15:01:20|2942|2936|2939.9|2933.9|2942|2936|2939.8|2933.8|5
1653318090000|2022-05-23 15:01:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2939.4|2933.4|6
1653318100000|2022-05-23 15:01:40|2940|2934|2939.8|2933.8|2941.5|2935.5|2939|2933|15
1653318120000|2022-05-23 15:02:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1653318130000|2022-05-23 15:02:10|2939|2933|2937.1|2931.1|2939|2933|2937|2931|5
1653318140000|2022-05-23 15:02:20|2937.3|2931.3|2938|2932|2938|2932|2937|2931|5
1653318150000|2022-05-23 15:02:30|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|3
1653318160000|2022-05-23 15:02:40|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|3
1653318170000|2022-05-23 15:02:50|2940.3|2934.3|2942.8|2936.8|2942.8|2936.8|2940.3|2934.3|4
1653318180000|2022-05-23 15:03:00|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943|2937|3
1653318190000|2022-05-23 15:03:10|2943.5|2937.5|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|4
1653318200000|2022-05-23 15:03:20|2945|2939|2945.3|2939.3|2945.5|2939.5|2945|2939|5
1653318220000|2022-05-23 15:03:40|2945|2939|2943.5|2937.5|2945.3|2939.3|2943.5|2937.5|5
1653318240000|2022-05-23 15:04:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1653318250000|2022-05-23 15:04:10|2944|2938|2945|2939|2945|2939|2944|2938|4
1653318260000|2022-05-23 15:04:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1653318270000|2022-05-23 15:04:30|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1653318280000|2022-05-23 15:04:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|3
1653318310000|2022-05-23 15:05:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1653318320000|2022-05-23 15:05:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1653318330000|2022-05-23 15:05:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1653318340000|2022-05-23 15:05:40|2946.5|2940.5|2944.5|2938.5|2946.5|2940.5|2944.5|2938.5|4
1653318360000|2022-05-23 15:06:00|2943.8|2937.8|2943|2937|2943.8|2937.8|2943|2937|2
1653318370000|2022-05-23 15:06:10|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1653318380000|2022-05-23 15:06:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1653318400000|2022-05-23 15:06:40|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1653318410000|2022-05-23 15:06:50|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|2
1653318440000|2022-05-23 15:07:20|2941.5|2935.5|2939.3|2933.3|2941.5|2935.5|2939.3|2933.3|3
1653318450000|2022-05-23 15:07:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1653318480000|2022-05-23 15:08:00|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1653318510000|2022-05-23 15:08:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1653318520000|2022-05-23 15:08:40|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1653318530000|2022-05-23 15:08:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1653318540000|2022-05-23 15:09:00|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|3
1653318550000|2022-05-23 15:09:10|2941.5|2935.5|2942.5|2936.5|2942.5|2936.5|2940.8|2934.8|8
1653318570000|2022-05-23 15:09:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|4
1653318580000|2022-05-23 15:09:40|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1653318600000|2022-05-23 15:10:00|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|4
1653318610000|2022-05-23 15:10:10|2942.8|2936.8|2942|2936|2942.8|2936.8|2941.8|2935.8|3
1653318640000|2022-05-23 15:10:40|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1653318660000|2022-05-23 15:11:00|2941.8|2935.8|2943.3|2937.3|2943.3|2937.3|2941.8|2935.8|3
1653318670000|2022-05-23 15:11:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1653318680000|2022-05-23 15:11:20|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|3
1653318690000|2022-05-23 15:11:30|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.8|2939.8|3
1653318700000|2022-05-23 15:11:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1653318710000|2022-05-23 15:11:50|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1653318720000|2022-05-23 15:12:00|2946|2940|2945|2939|2946|2940|2944.5|2938.5|5
1653318730000|2022-05-23 15:12:10|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|2
1653318740000|2022-05-23 15:12:20|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2944|2938|3
1653318750000|2022-05-23 15:12:30|2945.8|2939.8|2945.4|2939.4|2946.5|2940.5|2945.4|2939.4|3
1653318760000|2022-05-23 15:12:40|2945.1|2939.1|2944.8|2938.8|2945.1|2939.1|2944.8|2938.8|4
1653318770000|2022-05-23 15:12:50|2945|2939|2945|2939|2945|2939|2944.8|2938.8|3
1653318800000|2022-05-23 15:13:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1653318810000|2022-05-23 15:13:30|2946.8|2940.8|2946.8|2940.8|2947|2941|2946.8|2940.8|3
1653318820000|2022-05-23 15:13:40|2946.5|2940.5|2947.5|2941.5|2947.5|2941.5|2946.5|2940.5|5
1653318830000|2022-05-23 15:13:50|2947.8|2941.8|2949.5|2943.5|2949.8|2943.8|2947.8|2941.8|5
1653318840000|2022-05-23 15:14:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.3|2942.3|3
1653318860000|2022-05-23 15:14:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653318870000|2022-05-23 15:14:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653318920000|2022-05-23 15:15:20|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1653318930000|2022-05-23 15:15:30|2947.5|2941.5|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|4
1653318940000|2022-05-23 15:15:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653318970000|2022-05-23 15:16:10|2948.8|2942.8|2951|2945|2951|2945|2948.8|2942.8|7
1653318980000|2022-05-23 15:16:20|2951.3|2945.3|2950.3|2944.3|2951.5|2945.5|2950.3|2944.3|4
1653318990000|2022-05-23 15:16:30|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|4
1653319000000|2022-05-23 15:16:40|2950|2944|2950|2944|2950.3|2944.3|2950|2944|5
1653319020000|2022-05-23 15:17:00|2949.8|2943.8|2947.8|2941.8|2949.8|2943.8|2947.8|2941.8|7
1653319030000|2022-05-23 15:17:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1653319040000|2022-05-23 15:17:20|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|4
1653319050000|2022-05-23 15:17:30|2947.5|2941.5|2949.8|2943.8|2950|2944|2947.5|2941.5|5
1653319060000|2022-05-23 15:17:40|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1653319080000|2022-05-23 15:18:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|3
1653319090000|2022-05-23 15:18:10|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|3
1653319100000|2022-05-23 15:18:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1653319110000|2022-05-23 15:18:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653319120000|2022-05-23 15:18:40|2951.5|2945.5|2951|2945|2951.5|2945.5|2950.8|2944.8|6
1653319140000|2022-05-23 15:19:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653319150000|2022-05-23 15:19:10|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1653319180000|2022-05-23 15:19:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653319200000|2022-05-23 15:20:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2949.8|2943.8|5
1653319230000|2022-05-23 15:20:30|2950.5|2944.5|2952.8|2946.8|2954|2948|2950.5|2944.5|10
1653319240000|2022-05-23 15:20:40|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1653319250000|2022-05-23 15:20:50|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1653319260000|2022-05-23 15:21:00|2952.5|2946.5|2951|2945|2952.5|2946.5|2950.3|2944.3|9
1653319270000|2022-05-23 15:21:10|2952|2946|2952|2946|2952.5|2946.5|2951.3|2945.3|4
1653319280000|2022-05-23 15:21:20|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.8|2945.8|3
1653319290000|2022-05-23 15:21:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1653319310000|2022-05-23 15:21:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1653319320000|2022-05-23 15:22:00|2951.5|2945.5|2953.3|2947.3|2953.5|2947.5|2951.5|2945.5|8
1653319340000|2022-05-23 15:22:20|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|3
1653319360000|2022-05-23 15:22:40|2955|2949|2955.8|2949.8|2956.8|2950.8|2955|2949|7
1653319380000|2022-05-23 15:23:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653319390000|2022-05-23 15:23:10|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1653319410000|2022-05-23 15:23:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653319420000|2022-05-23 15:23:40|2955.5|2949.5|2955.8|2949.8|2956.5|2950.5|2955.5|2949.5|5
1653319430000|2022-05-23 15:23:50|2955.5|2949.5|2957|2951|2957|2951|2955.5|2949.5|5
1653319440000|2022-05-23 15:24:00|2956.8|2950.8|2955.3|2949.3|2956.8|2950.8|2953.8|2947.8|8
1653319460000|2022-05-23 15:24:20|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|2
1653319470000|2022-05-23 15:24:30|2956.8|2950.8|2955.8|2949.8|2957.5|2951.5|2955.8|2949.8|6
1653319480000|2022-05-23 15:24:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1653319490000|2022-05-23 15:24:50|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|4
1653319500000|2022-05-23 15:25:00|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2956.8|2950.8|5
1653319530000|2022-05-23 15:25:30|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1653319540000|2022-05-23 15:25:40|2956.5|2950.5|2958.3|2952.3|2958.3|2952.3|2955.8|2949.8|8
1653319550000|2022-05-23 15:25:50|2957.8|2951.8|2956|2950|2957.8|2951.8|2956|2950|8
1653319570000|2022-05-23 15:26:10|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|4
1653319580000|2022-05-23 15:26:20|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1653319600000|2022-05-23 15:26:40|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|4
1653319630000|2022-05-23 15:27:10|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|3
1653319640000|2022-05-23 15:27:20|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1653319650000|2022-05-23 15:27:30|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|4
1653319660000|2022-05-23 15:27:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1653319680000|2022-05-23 15:28:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1653319700000|2022-05-23 15:28:20|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1653319710000|2022-05-23 15:28:30|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1653319720000|2022-05-23 15:28:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1653319730000|2022-05-23 15:28:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1653319740000|2022-05-23 15:29:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1653319770000|2022-05-23 15:29:30|2951.5|2945.5|2949.8|2943.8|2951.5|2945.5|2949|2943|6
1653319780000|2022-05-23 15:29:40|2949.5|2943.5|2953.9|2947.9|2954|2948|2949.5|2943.5|11
1653319790000|2022-05-23 15:29:50|2954.1|2948.1|2956.3|2950.3|2956.3|2950.3|2954.1|2948.1|5
1653319800000|2022-05-23 15:30:00|2954.3|2948.3|2950.3|2944.3|2954.3|2948.3|2950.3|2944.3|15
1653319810000|2022-05-23 15:30:10|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950|2944|7
1653319820000|2022-05-23 15:30:20|2950.3|2944.3|2951.1|2945.1|2951.1|2945.1|2948.8|2942.8|5
1653319830000|2022-05-23 15:30:30|2951.5|2945.5|2955|2949|2955|2949|2951.5|2945.5|17
1653319840000|2022-05-23 15:30:40|2956.3|2950.3|2958.6|2952.6|2958.6|2952.6|2955|2949|8
1653319850000|2022-05-23 15:30:50|2958.8|2952.8|2958.4|2952.4|2959|2953|2958.4|2952.4|5
1653319860000|2022-05-23 15:31:00|2958.6|2952.6|2959.1|2953.1|2959.5|2953.5|2958|2952|8
1653319870000|2022-05-23 15:31:10|2959|2953|2960.9|2954.9|2960.9|2954.9|2959|2953|8
1653319880000|2022-05-23 15:31:20|2960.4|2954.4|2961.1|2955.1|2961.1|2955.1|2958.9|2952.9|6
1653319890000|2022-05-23 15:31:30|2960.9|2954.9|2960.1|2954.1|2961.1|2955.1|2960.1|2954.1|6
1653319900000|2022-05-23 15:31:40|2959.5|2953.5|2962.9|2956.9|2963|2957|2959.5|2953.5|6
1653319920000|2022-05-23 15:32:00|2962.8|2956.8|2959.6|2953.6|2963.4|2957.4|2958.4|2952.4|16
1653319930000|2022-05-23 15:32:10|2959.1|2953.1|2956.9|2950.9|2959.1|2953.1|2956.6|2950.6|14
1653319940000|2022-05-23 15:32:20|2957.1|2951.1|2957.9|2951.9|2957.9|2951.9|2956.6|2950.6|14
1653319950000|2022-05-23 15:32:30|2957.8|2951.8|2957.6|2951.6|2957.9|2951.9|2957.6|2951.6|4
1653319960000|2022-05-23 15:32:40|2957.8|2951.8|2960|2954|2960|2954|2957.8|2951.8|9
1653319970000|2022-05-23 15:32:50|2959.9|2953.9|2958.6|2952.6|2959.9|2953.9|2958.6|2952.6|7
1653319980000|2022-05-23 15:33:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958|2952|11
1653319990000|2022-05-23 15:33:10|2959.8|2953.8|2959.3|2953.3|2960|2954|2959.3|2953.3|9
1653320000000|2022-05-23 15:33:20|2959.1|2953.1|2959.5|2953.5|2959.5|2953.5|2959|2953|7
1653320010000|2022-05-23 15:33:30|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1653320020000|2022-05-23 15:33:40|2959.3|2953.3|2961|2955|2961.3|2955.3|2959|2953|10
1653320030000|2022-05-23 15:33:50|2960.8|2954.8|2960.8|2954.8|2961.8|2955.8|2960.5|2954.5|7
1653320040000|2022-05-23 15:34:00|2960|2954|2960.8|2954.8|2961|2955|2959.9|2953.9|11
1653320050000|2022-05-23 15:34:10|2959.5|2953.5|2959.1|2953.1|2960.9|2954.9|2959|2953|7
1653320060000|2022-05-23 15:34:20|2959.4|2953.4|2959|2953|2960.9|2954.9|2958.9|2952.9|19
1653320070000|2022-05-23 15:34:30|2959.3|2953.3|2959.6|2953.6|2959.9|2953.9|2958.4|2952.4|11
1653320080000|2022-05-23 15:34:40|2959.4|2953.4|2959.4|2953.4|2960.4|2954.4|2958|2952|14
1653320090000|2022-05-23 15:34:50|2959.1|2953.1|2959.5|2953.5|2959.6|2953.6|2959.1|2953.1|5
1653320100000|2022-05-23 15:35:00|2959.6|2953.6|2957.8|2951.8|2959.6|2953.6|2957.8|2951.8|11
1653320110000|2022-05-23 15:35:10|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2957.4|2951.4|7
1653320120000|2022-05-23 15:35:20|2958.8|2952.8|2959.1|2953.1|2959.4|2953.4|2958.8|2952.8|3
1653320130000|2022-05-23 15:35:30|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1653320140000|2022-05-23 15:35:40|2959|2953|2959.3|2953.3|2959.5|2953.5|2959|2953|4
1653320150000|2022-05-23 15:35:50|2959|2953|2960|2954|2960|2954|2959|2953|4
1653320160000|2022-05-23 15:36:00|2959.5|2953.5|2957.3|2951.3|2959.5|2953.5|2957|2951|11
1653320170000|2022-05-23 15:36:10|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|5
1653320180000|2022-05-23 15:36:20|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1653320190000|2022-05-23 15:36:30|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1653320200000|2022-05-23 15:36:40|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1653320230000|2022-05-23 15:37:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1653320320000|2022-05-23 15:38:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1653320340000|2022-05-23 15:39:00|2958.8|2952.8|2957.5|2951.5|2959|2953|2957.5|2951.5|9
1653320400000|2022-05-23 15:40:00|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956|2950|8
1653320410000|2022-05-23 15:40:10|2955.5|2949.5|2954.3|2948.3|2955.5|2949.5|2954.3|2948.3|6
1653320420000|2022-05-23 15:40:20|2954.8|2948.8|2955|2949|2955|2949|2954.3|2948.3|5
1653320430000|2022-05-23 15:40:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653320450000|2022-05-23 15:40:50|2955|2949|2955|2949|2955.3|2949.3|2955|2949|5
1653320480000|2022-05-23 15:41:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653320490000|2022-05-23 15:41:30|2954.5|2948.5|2957.1|2951.1|2957.1|2951.1|2954.5|2948.5|2
1653320500000|2022-05-23 15:41:40|2957.4|2951.4|2958.3|2952.3|2958.3|2952.3|2957.4|2951.4|3
1653320520000|2022-05-23 15:42:00|2957.4|2951.4|2956.4|2950.4|2957.4|2951.4|2956.4|2950.4|3
1653320530000|2022-05-23 15:42:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653320540000|2022-05-23 15:42:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653320580000|2022-05-23 15:43:00|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|2
1653320590000|2022-05-23 15:43:10|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|4
1653320600000|2022-05-23 15:43:20|2956.3|2950.3|2956.3|2950.3|2957.3|2951.3|2956.3|2950.3|3
1653320610000|2022-05-23 15:43:30|2956.5|2950.5|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|3
1653320640000|2022-05-23 15:44:00|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|2
1653320670000|2022-05-23 15:44:30|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|13
1653320680000|2022-05-23 15:44:40|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956|2950|6
1653320700000|2022-05-23 15:45:00|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|5
1653320710000|2022-05-23 15:45:10|2956.5|2950.5|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|6
1653320740000|2022-05-23 15:45:40|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|2
1653320750000|2022-05-23 15:45:50|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1653320770000|2022-05-23 15:46:10|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|6
1653320780000|2022-05-23 15:46:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1653320830000|2022-05-23 15:47:10|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1653320860000|2022-05-23 15:47:40|2958.8|2952.8|2960.3|2954.3|2960.8|2954.8|2958.8|2952.8|5
1653320870000|2022-05-23 15:47:50|2959.8|2953.8|2961|2955|2961|2955|2959.8|2953.8|4
1653320880000|2022-05-23 15:48:00|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|4
1653320890000|2022-05-23 15:48:10|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1653320900000|2022-05-23 15:48:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1653320910000|2022-05-23 15:48:30|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|2
1653320930000|2022-05-23 15:48:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1653320940000|2022-05-23 15:49:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|3
1653320950000|2022-05-23 15:49:10|2962.3|2956.3|2962.8|2956.8|2963|2957|2962.3|2956.3|3
1653320960000|2022-05-23 15:49:20|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1653320980000|2022-05-23 15:49:40|2963.3|2957.3|2961.3|2955.3|2963.3|2957.3|2961.3|2955.3|6
1653320990000|2022-05-23 15:49:50|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1653321020000|2022-05-23 15:50:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|3
1653321030000|2022-05-23 15:50:30|2961|2955|2962|2956|2962|2956|2961|2955|4
1653321080000|2022-05-23 15:51:20|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|2
1653321090000|2022-05-23 15:51:30|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|2
1653321110000|2022-05-23 15:51:50|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1653321120000|2022-05-23 15:52:00|2961|2955|2961|2955|2961|2955|2960.5|2954.5|3
1653321130000|2022-05-23 15:52:10|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|2
1653321170000|2022-05-23 15:52:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960|2954|4
1653321180000|2022-05-23 15:53:00|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|6
1653321190000|2022-05-23 15:53:10|2961.3|2955.3|2961.8|2955.8|2962|2956|2961.3|2955.3|3
1653321260000|2022-05-23 15:54:20|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1653321300000|2022-05-23 15:55:00|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.5|2952.5|6
1653321340000|2022-05-23 15:55:40|2959.3|2953.3|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|3
1653321360000|2022-05-23 15:56:00|2959.5|2953.5|2962|2956|2962|2956|2959.5|2953.5|3
1653321380000|2022-05-23 15:56:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1653321390000|2022-05-23 15:56:30|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1653321420000|2022-05-23 15:57:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653321430000|2022-05-23 15:57:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1653321460000|2022-05-23 15:57:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1653321470000|2022-05-23 15:57:50|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1653321480000|2022-05-23 15:58:00|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1653321490000|2022-05-23 15:58:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1653321500000|2022-05-23 15:58:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1653321510000|2022-05-23 15:58:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1653321530000|2022-05-23 15:58:50|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1653321550000|2022-05-23 15:59:10|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|4
1653321570000|2022-05-23 15:59:30|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1653321590000|2022-05-23 15:59:50|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1653321620000|2022-05-23 16:00:20|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1653321640000|2022-05-23 16:00:40|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|10
1653321650000|2022-05-23 16:00:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|3
1653321660000|2022-05-23 16:01:00|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1653321670000|2022-05-23 16:01:10|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.8|2956.8|7
1653321680000|2022-05-23 16:01:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653321700000|2022-05-23 16:01:40|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1653321710000|2022-05-23 16:01:50|2962.5|2956.5|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|2
1653321760000|2022-05-23 16:02:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1653321770000|2022-05-23 16:02:50|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|6
1653321790000|2022-05-23 16:03:10|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1653321830000|2022-05-23 16:03:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1653321860000|2022-05-23 16:04:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1653321910000|2022-05-23 16:05:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1653321920000|2022-05-23 16:05:20|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963|2957|6
1653321930000|2022-05-23 16:05:30|2963|2957|2963|2957|2963.3|2957.3|2963|2957|5
1653321940000|2022-05-23 16:05:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|6
1653321950000|2022-05-23 16:05:50|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1653321960000|2022-05-23 16:06:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1653321980000|2022-05-23 16:06:20|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|4
1653321990000|2022-05-23 16:06:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1653322020000|2022-05-23 16:07:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|3
1653322130000|2022-05-23 16:08:50|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1653322250000|2022-05-23 16:10:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1653322260000|2022-05-23 16:11:00|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|3
1653322310000|2022-05-23 16:11:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653322320000|2022-05-23 16:12:00|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|4
1653322330000|2022-05-23 16:12:10|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1653322350000|2022-05-23 16:12:30|2963|2957|2963|2957|2963.3|2957.3|2963|2957|5
1653322360000|2022-05-23 16:12:40|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.8|2956.8|5
1653322370000|2022-05-23 16:12:50|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|4
1653322380000|2022-05-23 16:13:00|2963|2957|2963|2957|2963|2957|2962.8|2956.8|3
1653322390000|2022-05-23 16:13:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1653322500000|2022-05-23 16:15:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1653322510000|2022-05-23 16:15:10|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|6
1653322520000|2022-05-23 16:15:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1653322530000|2022-05-23 16:15:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653322570000|2022-05-23 16:16:10|2962.5|2956.5|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|4
1653322630000|2022-05-23 16:17:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653322640000|2022-05-23 16:17:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653322690000|2022-05-23 16:18:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653322780000|2022-05-23 16:19:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|3
1653322790000|2022-05-23 16:19:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653322800000|2022-05-23 16:20:00|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1653322850000|2022-05-23 16:20:50|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1653322860000|2022-05-23 16:21:00|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|5
1653322870000|2022-05-23 16:21:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|5
1653322940000|2022-05-23 16:22:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1653322980000|2022-05-23 16:23:00|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1653323010000|2022-05-23 16:23:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1653323020000|2022-05-23 16:23:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653323030000|2022-05-23 16:23:50|2961.8|2955.8|2962.5|2956.5|2962.8|2956.8|2961.8|2955.8|4
1653323040000|2022-05-23 16:24:00|2962.3|2956.3|2962.5|2956.5|2962.8|2956.8|2962.3|2956.3|3
1653323050000|2022-05-23 16:24:10|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1653323120000|2022-05-23 16:25:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653323140000|2022-05-23 16:25:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653323170000|2022-05-23 16:26:10|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|3
1653323200000|2022-05-23 16:26:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1653323240000|2022-05-23 16:27:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1653323270000|2022-05-23 16:27:50|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|2
1653323280000|2022-05-23 16:28:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1653323310000|2022-05-23 16:28:30|2961.3|2955.3|2961|2955|2961.5|2955.5|2961|2955|7
1653323320000|2022-05-23 16:28:40|2961.3|2955.3|2961|2955|2961.5|2955.5|2960.5|2954.5|4
1653323330000|2022-05-23 16:28:50|2960.8|2954.8|2962|2956|2962|2956|2960.8|2954.8|7
1653323340000|2022-05-23 16:29:00|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|6
1653323360000|2022-05-23 16:29:20|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1653323380000|2022-05-23 16:29:40|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1653323390000|2022-05-23 16:29:50|2961.3|2955.3|2963|2957|2963|2957|2961.3|2955.3|9
1653323420000|2022-05-23 16:30:20|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.5|2956.5|3
1653323440000|2022-05-23 16:30:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653323550000|2022-05-23 16:32:30|2962|2956|2962|2956|2962.3|2956.3|2962|2956|3
1653323600000|2022-05-23 16:33:20|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1653323610000|2022-05-23 16:33:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1653323620000|2022-05-23 16:33:40|2962.3|2956.3|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|2
1653323640000|2022-05-23 16:34:00|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|2
1653323670000|2022-05-23 16:34:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1653323680000|2022-05-23 16:34:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1653323790000|2022-05-23 16:36:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1653323840000|2022-05-23 16:37:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1653323890000|2022-05-23 16:38:10|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1653323930000|2022-05-23 16:38:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1653323950000|2022-05-23 16:39:10|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.8|2957.8|5
1653323960000|2022-05-23 16:39:20|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1653323970000|2022-05-23 16:39:30|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1653323980000|2022-05-23 16:39:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1653323990000|2022-05-23 16:39:50|2964.3|2958.3|2966|2960|2966|2960|2964.3|2958.3|3
1653324000000|2022-05-23 16:40:00|2967.3|2961.3|2966|2960|2967.3|2961.3|2966|2960|2
1653324010000|2022-05-23 16:40:10|2967.3|2961.3|2966.3|2960.3|2967.3|2961.3|2966|2960|3
1653324050000|2022-05-23 16:40:50|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|3
1653324060000|2022-05-23 16:41:00|2966|2960|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|4
1653324070000|2022-05-23 16:41:10|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1653324120000|2022-05-23 16:42:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1653324130000|2022-05-23 16:42:10|2964.5|2958.5|2967.1|2961.1|2967.8|2961.8|2964.3|2958.3|7
1653324140000|2022-05-23 16:42:20|2967.3|2961.3|2966|2960|2967.3|2961.3|2966|2960|3
1653324160000|2022-05-23 16:42:40|2965.8|2959.8|2962.8|2956.8|2965.8|2959.8|2962.8|2956.8|6
1653324170000|2022-05-23 16:42:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653324180000|2022-05-23 16:43:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1653324210000|2022-05-23 16:43:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653324220000|2022-05-23 16:43:40|2963.5|2957.5|2961.9|2955.9|2963.5|2957.5|2961.9|2955.9|3
1653324230000|2022-05-23 16:43:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1653324250000|2022-05-23 16:44:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1653324400000|2022-05-23 16:46:40|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|2
1653324430000|2022-05-23 16:47:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653324470000|2022-05-23 16:47:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|4
1653324500000|2022-05-23 16:48:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1653324510000|2022-05-23 16:48:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324560000|2022-05-23 16:49:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324570000|2022-05-23 16:49:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324580000|2022-05-23 16:49:40|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324590000|2022-05-23 16:49:50|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|4
1653324600000|2022-05-23 16:50:00|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324610000|2022-05-23 16:50:10|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1653324700000|2022-05-23 16:51:40|2960.5|2954.5|2960|2954|2960.5|2954.5|2959.8|2953.8|3
1653324710000|2022-05-23 16:51:50|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324720000|2022-05-23 16:52:00|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324730000|2022-05-23 16:52:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324750000|2022-05-23 16:52:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324760000|2022-05-23 16:52:40|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324770000|2022-05-23 16:52:50|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1653324780000|2022-05-23 16:53:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1653324790000|2022-05-23 16:53:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1653324880000|2022-05-23 16:54:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653324890000|2022-05-23 16:54:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1653324900000|2022-05-23 16:55:00|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|5
1653324910000|2022-05-23 16:55:10|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|4
1653324920000|2022-05-23 16:55:20|2960|2954|2960|2954|2960|2954|2959.8|2953.8|5
1653324930000|2022-05-23 16:55:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|4
1653324940000|2022-05-23 16:55:40|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324950000|2022-05-23 16:55:50|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324960000|2022-05-23 16:56:00|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|4
1653324970000|2022-05-23 16:56:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324980000|2022-05-23 16:56:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653324990000|2022-05-23 16:56:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653325000000|2022-05-23 16:56:40|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|7
1653325010000|2022-05-23 16:56:50|2960|2954|2960|2954|2960|2954|2959.8|2953.8|5
1653325020000|2022-05-23 16:57:00|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|6
1653325050000|2022-05-23 16:57:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1653325060000|2022-05-23 16:57:40|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|3
1653325080000|2022-05-23 16:58:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1653325160000|2022-05-23 16:59:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1653350520000|2022-05-24 00:02:00|2958.3|2952.3|2958.4|2952.4|2958.4|2952.4|2958.3|2952.3|2
1653350530000|2022-05-24 00:02:10|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1653350540000|2022-05-24 00:02:20|2958.4|2952.4|2956|2950|2958.4|2952.4|2956|2950|2
1653350570000|2022-05-24 00:02:50|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2955.9|2949.9|5
1653350580000|2022-05-24 00:03:00|2955.9|2949.9|2955.6|2949.6|2955.9|2949.9|2955.6|2949.6|2
1653350600000|2022-05-24 00:03:20|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1653350660000|2022-05-24 00:04:20|2956.1|2950.1|2956.6|2950.6|2956.6|2950.6|2956.1|2950.1|2
1653350670000|2022-05-24 00:04:30|2956.4|2950.4|2956.1|2950.1|2956.4|2950.4|2956.1|2950.1|2
1653350700000|2022-05-24 00:05:00|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|2
1653350710000|2022-05-24 00:05:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1653350740000|2022-05-24 00:05:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1653350750000|2022-05-24 00:05:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653351010000|2022-05-24 00:10:10|2956|2950|2958.9|2952.9|2959.4|2953.4|2956|2950|4
1653351020000|2022-05-24 00:10:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|3
1653351030000|2022-05-24 00:10:30|2959.4|2953.4|2959.1|2953.1|2959.6|2953.6|2959.1|2953.1|4
1653351050000|2022-05-24 00:10:50|2959.6|2953.6|2959.9|2953.9|2959.9|2953.9|2959.6|2953.6|2
1653351070000|2022-05-24 00:11:10|2960.6|2954.6|2960.4|2954.4|2962|2956|2960.1|2954.1|5
1653351090000|2022-05-24 00:11:30|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.4|2954.4|3
1653351110000|2022-05-24 00:11:50|2960.5|2954.5|2960.9|2954.9|2960.9|2954.9|2960.5|2954.5|2
1653351120000|2022-05-24 00:12:00|2960.4|2954.4|2960.1|2954.1|2960.4|2954.4|2959.9|2953.9|4
1653351170000|2022-05-24 00:12:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1653351260000|2022-05-24 00:14:20|2960.5|2954.5|2961.8|2955.8|2961.8|2955.8|2960.5|2954.5|4
1653351270000|2022-05-24 00:14:30|2962|2956|2964.9|2958.9|2964.9|2958.9|2962|2956|2
1653351280000|2022-05-24 00:14:40|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.6|2958.6|2
1653351300000|2022-05-24 00:15:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1653351320000|2022-05-24 00:15:20|2965|2959|2965|2959|2965.9|2959.9|2965|2959|7
1653351340000|2022-05-24 00:15:40|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1653351350000|2022-05-24 00:15:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1653351380000|2022-05-24 00:16:20|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1653351390000|2022-05-24 00:16:30|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1653351400000|2022-05-24 00:16:40|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1653351430000|2022-05-24 00:17:10|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|3
1653351570000|2022-05-24 00:19:30|2964.8|2958.8|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|7
1653351590000|2022-05-24 00:19:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1653351660000|2022-05-24 00:21:00|2964.3|2958.3|2963|2957|2964.3|2958.3|2963|2957|3
1653351710000|2022-05-24 00:21:50|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1653351720000|2022-05-24 00:22:00|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1653351750000|2022-05-24 00:22:30|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1653351760000|2022-05-24 00:22:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1653351960000|2022-05-24 00:26:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1653351970000|2022-05-24 00:26:10|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962|2956|4
1653352100000|2022-05-24 00:28:20|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1653352250000|2022-05-24 00:30:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1653352260000|2022-05-24 00:31:00|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|2
1653352270000|2022-05-24 00:31:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1653352330000|2022-05-24 00:32:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1653352880000|2022-05-24 00:41:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1653353050000|2022-05-24 00:44:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1653353110000|2022-05-24 00:45:10|2961|2955|2959.8|2953.8|2961|2955|2959.8|2953.8|2
1653353120000|2022-05-24 00:45:20|2959.5|2953.5|2957.5|2951.5|2959.5|2953.5|2957.5|2951.5|4
1653353130000|2022-05-24 00:45:30|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1653353150000|2022-05-24 00:45:50|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|2
1653353210000|2022-05-24 00:46:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1653353240000|2022-05-24 00:47:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653353250000|2022-05-24 00:47:30|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|2
1653353260000|2022-05-24 00:47:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1653353270000|2022-05-24 00:47:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653353280000|2022-05-24 00:48:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1653353380000|2022-05-24 00:49:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653353560000|2022-05-24 00:52:40|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1653353580000|2022-05-24 00:53:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1653353600000|2022-05-24 00:53:20|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1653353610000|2022-05-24 00:53:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1653353710000|2022-05-24 00:55:10|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1653353770000|2022-05-24 00:56:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653353780000|2022-05-24 00:56:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653353790000|2022-05-24 00:56:30|2957|2951|2957|2951|2957.3|2951.3|2957|2951|3
1653353850000|2022-05-24 00:57:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653353870000|2022-05-24 00:57:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653353990000|2022-05-24 00:59:50|2957.3|2951.3|2956.3|2950.3|2957.3|2951.3|2956|2950|7
1653354000000|2022-05-24 01:00:00|2956|2950|2956.3|2950.3|2956.5|2950.5|2956|2950|4
1653354020000|2022-05-24 01:00:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1653354030000|2022-05-24 01:00:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1653354050000|2022-05-24 01:00:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1653354060000|2022-05-24 01:01:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653354070000|2022-05-24 01:01:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1653354130000|2022-05-24 01:02:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653354300000|2022-05-24 01:05:00|2955.5|2949.5|2954.3|2948.3|2955.5|2949.5|2954.3|2948.3|2
1653354310000|2022-05-24 01:05:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653354320000|2022-05-24 01:05:20|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1653354360000|2022-05-24 01:06:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653354370000|2022-05-24 01:06:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653354400000|2022-05-24 01:06:40|2953|2947|2953.8|2947.8|2953.8|2947.8|2953|2947|2
1653354410000|2022-05-24 01:06:50|2953|2947|2953.8|2947.8|2953.8|2947.8|2953|2947|4
1653354420000|2022-05-24 01:07:00|2953|2947|2953.3|2947.3|2953.8|2947.8|2953|2947|3
1653354430000|2022-05-24 01:07:10|2953|2947|2953|2947|2953.3|2947.3|2953|2947|3
1653354440000|2022-05-24 01:07:20|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1653354450000|2022-05-24 01:07:30|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|2
1653354510000|2022-05-24 01:08:30|2953.5|2947.5|2955.8|2949.8|2956|2950|2953.5|2947.5|6
1653354520000|2022-05-24 01:08:40|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1653354530000|2022-05-24 01:08:50|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|10
1653354540000|2022-05-24 01:09:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1653354600000|2022-05-24 01:10:00|2953.8|2947.8|2954|2948|2954|2948|2953.5|2947.5|6
1653354670000|2022-05-24 01:11:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|4
1653354680000|2022-05-24 01:11:20|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1653354690000|2022-05-24 01:11:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1653354700000|2022-05-24 01:11:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1653354710000|2022-05-24 01:11:50|2952.8|2946.8|2953|2947|2953|2947|2952.5|2946.5|4
1653354720000|2022-05-24 01:12:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|4
1653354740000|2022-05-24 01:12:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1653354790000|2022-05-24 01:13:10|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|4
1653354800000|2022-05-24 01:13:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1653354840000|2022-05-24 01:14:00|2953.3|2947.3|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1653354850000|2022-05-24 01:14:10|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|2
1653354860000|2022-05-24 01:14:20|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|2
1653354870000|2022-05-24 01:14:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1653354880000|2022-05-24 01:14:40|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1653354890000|2022-05-24 01:14:50|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1653354900000|2022-05-24 01:15:00|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|2
1653354910000|2022-05-24 01:15:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|7
1653354920000|2022-05-24 01:15:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1653354930000|2022-05-24 01:15:30|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953|2947|6
1653354940000|2022-05-24 01:15:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1653354950000|2022-05-24 01:15:50|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|4
1653354960000|2022-05-24 01:16:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|4
1653354970000|2022-05-24 01:16:10|2953|2947|2953.3|2947.3|2953.5|2947.5|2953|2947|9
1653355060000|2022-05-24 01:17:40|2953.5|2947.5|2953.3|2947.3|2953.8|2947.8|2953|2947|5
1653355110000|2022-05-24 01:18:30|2953|2947|2953|2947|2953|2947|2953|2947|1
1653355130000|2022-05-24 01:18:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1653355140000|2022-05-24 01:19:00|2953.3|2947.3|2955.5|2949.5|2955.5|2949.5|2953.3|2947.3|2
1653355150000|2022-05-24 01:19:10|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|2
1653355170000|2022-05-24 01:19:30|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|4
1653355180000|2022-05-24 01:19:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1653355190000|2022-05-24 01:19:50|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1653355200000|2022-05-24 01:20:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1653355220000|2022-05-24 01:20:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653355240000|2022-05-24 01:20:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1653355380000|2022-05-24 01:23:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1653355390000|2022-05-24 01:23:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1653355500000|2022-05-24 01:25:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653355520000|2022-05-24 01:25:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|16
1653355550000|2022-05-24 01:25:50|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|4
1653355560000|2022-05-24 01:26:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1653355570000|2022-05-24 01:26:10|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1653355580000|2022-05-24 01:26:20|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|5
1653355590000|2022-05-24 01:26:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|4
1653355600000|2022-05-24 01:26:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|4
1653355610000|2022-05-24 01:26:50|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1653355620000|2022-05-24 01:27:00|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|9
1653355630000|2022-05-24 01:27:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|4
1653355640000|2022-05-24 01:27:20|2955|2949|2955|2949|2955.3|2949.3|2955|2949|3
1653355660000|2022-05-24 01:27:40|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1653355670000|2022-05-24 01:27:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1653355720000|2022-05-24 01:28:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1653355750000|2022-05-24 01:29:10|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|6
1653355760000|2022-05-24 01:29:20|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|2
1653355770000|2022-05-24 01:29:30|2956.5|2950.5|2959|2953|2960|2954|2956.5|2950.5|10
1653355780000|2022-05-24 01:29:40|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1653355790000|2022-05-24 01:29:50|2958.5|2952.5|2959|2953|2959|2953|2958|2952|4
1653355800000|2022-05-24 01:30:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|6
1653355810000|2022-05-24 01:30:10|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2958.8|2952.8|6
1653355820000|2022-05-24 01:30:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1653355830000|2022-05-24 01:30:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1653355850000|2022-05-24 01:30:50|2960.8|2954.8|2958|2952|2960.8|2954.8|2958|2952|2
1653355860000|2022-05-24 01:31:00|2958.4|2952.4|2959.1|2953.1|2959.1|2953.1|2958.4|2952.4|5
1653355870000|2022-05-24 01:31:10|2959.6|2953.6|2959.6|2953.6|2960|2954|2959.5|2953.5|5
1653355880000|2022-05-24 01:31:20|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1653355890000|2022-05-24 01:31:30|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|2
1653355900000|2022-05-24 01:31:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1653355910000|2022-05-24 01:31:50|2959|2953|2958.9|2952.9|2959|2953|2957.3|2951.3|5
1653355930000|2022-05-24 01:32:10|2959|2953|2959|2953|2959.3|2953.3|2959|2953|3
1653355940000|2022-05-24 01:32:20|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1653355950000|2022-05-24 01:32:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1653355970000|2022-05-24 01:32:50|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1653355990000|2022-05-24 01:33:10|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1653356000000|2022-05-24 01:33:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1653356010000|2022-05-24 01:33:30|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|2
1653356020000|2022-05-24 01:33:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1653356030000|2022-05-24 01:33:50|2959.3|2953.3|2959.8|2953.8|2960|2954|2959.3|2953.3|4
1653356040000|2022-05-24 01:34:00|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1653356050000|2022-05-24 01:34:10|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1653356070000|2022-05-24 01:34:30|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.3|2954.3|4
1653356080000|2022-05-24 01:34:40|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1653356090000|2022-05-24 01:34:50|2961.3|2955.3|2960.6|2954.6|2962|2956|2960.6|2954.6|5
1653356100000|2022-05-24 01:35:00|2960.4|2954.4|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|5
1653356110000|2022-05-24 01:35:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1653356160000|2022-05-24 01:36:00|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1653356170000|2022-05-24 01:36:10|2959|2953|2958|2952|2959|2953|2958|2952|2
1653356180000|2022-05-24 01:36:20|2957.8|2951.8|2957|2951|2957.8|2951.8|2956.8|2950.8|4
1653356190000|2022-05-24 01:36:30|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1653356230000|2022-05-24 01:37:10|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1653356240000|2022-05-24 01:37:20|2956|2950|2956.3|2950.3|2956.8|2950.8|2955.8|2949.8|6
1653356260000|2022-05-24 01:37:40|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1653356270000|2022-05-24 01:37:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1653356280000|2022-05-24 01:38:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653356300000|2022-05-24 01:38:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1653356310000|2022-05-24 01:38:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1653356350000|2022-05-24 01:39:10|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|2
1653356360000|2022-05-24 01:39:20|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1653356370000|2022-05-24 01:39:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653356380000|2022-05-24 01:39:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1653356390000|2022-05-24 01:39:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1653356420000|2022-05-24 01:40:20|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1653356440000|2022-05-24 01:40:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1653356460000|2022-05-24 01:41:00|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1653356510000|2022-05-24 01:41:50|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1653356600000|2022-05-24 01:43:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1653356640000|2022-05-24 01:44:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1653356700000|2022-05-24 01:45:00|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|3
1653356730000|2022-05-24 01:45:30|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1653356740000|2022-05-24 01:45:40|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1653356790000|2022-05-24 01:46:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1653356870000|2022-05-24 01:47:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1653356880000|2022-05-24 01:48:00|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|2
1653356890000|2022-05-24 01:48:10|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|4
1653356980000|2022-05-24 01:49:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1653356990000|2022-05-24 01:49:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653357010000|2022-05-24 01:50:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1653357030000|2022-05-24 01:50:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653357050000|2022-05-24 01:50:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1653357060000|2022-05-24 01:51:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653357090000|2022-05-24 01:51:30|2956|2950|2956|2950|2956|2950|2955.8|2949.8|3
1653357110000|2022-05-24 01:51:50|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1653357120000|2022-05-24 01:52:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1653357130000|2022-05-24 01:52:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653357140000|2022-05-24 01:52:20|2956|2950|2956|2950|2956|2950|2955.8|2949.8|3
1653357300000|2022-05-24 01:55:00|2955.8|2949.8|2954.5|2948.5|2955.8|2949.8|2954.5|2948.5|4
1653357310000|2022-05-24 01:55:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653357330000|2022-05-24 01:55:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1653357340000|2022-05-24 01:55:40|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1653357480000|2022-05-24 01:58:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|4
1653357550000|2022-05-24 01:59:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1653357590000|2022-05-24 01:59:50|2953.5|2947.5|2951.3|2945.3|2953.5|2947.5|2951.3|2945.3|2
1653357600000|2022-05-24 02:00:00|2950.8|2944.8|2950.6|2944.6|2950.8|2944.8|2950.6|2944.6|2
1653357610000|2022-05-24 02:00:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653357640000|2022-05-24 02:00:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653357650000|2022-05-24 02:00:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|4
1653357670000|2022-05-24 02:01:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1653357680000|2022-05-24 02:01:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1653357710000|2022-05-24 02:01:50|2950|2944|2950.3|2944.3|2950.5|2944.5|2950|2944|4
1653357730000|2022-05-24 02:02:10|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|4
1653357740000|2022-05-24 02:02:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1653357750000|2022-05-24 02:02:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653357800000|2022-05-24 02:03:20|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|2
1653357830000|2022-05-24 02:03:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653357840000|2022-05-24 02:04:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1653357900000|2022-05-24 02:05:00|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|2
1653357910000|2022-05-24 02:05:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653357970000|2022-05-24 02:06:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1653358020000|2022-05-24 02:07:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653358040000|2022-05-24 02:07:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1653358080000|2022-05-24 02:08:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1653358100000|2022-05-24 02:08:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1653358120000|2022-05-24 02:08:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653358180000|2022-05-24 02:09:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1653358200000|2022-05-24 02:10:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1653358320000|2022-05-24 02:12:00|2951.3|2945.3|2951.8|2945.8|2952|2946|2951.3|2945.3|3
1653358330000|2022-05-24 02:12:10|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|4
1653358340000|2022-05-24 02:12:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1653358410000|2022-05-24 02:13:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1653358420000|2022-05-24 02:13:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1653358470000|2022-05-24 02:14:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1653358490000|2022-05-24 02:14:50|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1653358500000|2022-05-24 02:15:00|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|4
1653358520000|2022-05-24 02:15:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1653358590000|2022-05-24 02:16:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1653358650000|2022-05-24 02:17:30|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1653358800000|2022-05-24 02:20:00|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|2
1653358870000|2022-05-24 02:21:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1653358980000|2022-05-24 02:23:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|5
1653358990000|2022-05-24 02:23:10|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|4
1653359000000|2022-05-24 02:23:20|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|5
1653359040000|2022-05-24 02:24:00|2949.8|2943.8|2950|2944|2950|2944|2949.5|2943.5|4
1653359050000|2022-05-24 02:24:10|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.5|2943.5|4
1653359100000|2022-05-24 02:25:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1653359110000|2022-05-24 02:25:10|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1653359130000|2022-05-24 02:25:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1653359160000|2022-05-24 02:26:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1653359170000|2022-05-24 02:26:10|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|6
1653359180000|2022-05-24 02:26:20|2949.5|2943.5|2948.5|2942.5|2949.8|2943.8|2948.5|2942.5|6
1653359190000|2022-05-24 02:26:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|3
1653359320000|2022-05-24 02:28:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1653359390000|2022-05-24 02:29:50|2949|2943|2949|2943|2949|2943|2948.8|2942.8|3
1653359400000|2022-05-24 02:30:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1653359430000|2022-05-24 02:30:30|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1653359460000|2022-05-24 02:31:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1653359480000|2022-05-24 02:31:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1653359490000|2022-05-24 02:31:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950|2944|4
1653359510000|2022-05-24 02:31:50|2950.8|2944.8|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|4
1653359530000|2022-05-24 02:32:10|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1653359660000|2022-05-24 02:34:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1653359670000|2022-05-24 02:34:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653359730000|2022-05-24 02:35:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1653359740000|2022-05-24 02:35:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1653359760000|2022-05-24 02:36:00|2951|2945|2951|2945|2951|2945|2950.8|2944.8|3
1653359770000|2022-05-24 02:36:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|4
1653359790000|2022-05-24 02:36:30|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|2
1653359800000|2022-05-24 02:36:40|2951|2945|2951.8|2945.8|2952|2946|2951|2945|4
1653359810000|2022-05-24 02:36:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1653359820000|2022-05-24 02:37:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1653359950000|2022-05-24 02:39:10|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1653359980000|2022-05-24 02:39:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1653360000000|2022-05-24 02:40:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1653360050000|2022-05-24 02:40:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1653360120000|2022-05-24 02:42:00|2951.5|2945.5|2955|2949|2955|2949|2951.3|2945.3|8
1653360130000|2022-05-24 02:42:10|2954.3|2948.3|2955|2949|2955|2949|2954|2948|5
1653360140000|2022-05-24 02:42:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1653360150000|2022-05-24 02:42:30|2955|2949|2955|2949|2955.5|2949.5|2955|2949|3
1653360160000|2022-05-24 02:42:40|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|4
1653360170000|2022-05-24 02:42:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1653360180000|2022-05-24 02:43:00|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|2
1653360210000|2022-05-24 02:43:30|2956.8|2950.8|2957.8|2951.8|2957.8|2951.8|2956.8|2950.8|2
1653360220000|2022-05-24 02:43:40|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1653360230000|2022-05-24 02:43:50|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|2
1653360280000|2022-05-24 02:44:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653360320000|2022-05-24 02:45:20|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|2
1653360330000|2022-05-24 02:45:30|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2956.8|2950.8|4
1653360390000|2022-05-24 02:46:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1653360440000|2022-05-24 02:47:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1653360510000|2022-05-24 02:48:30|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1653360520000|2022-05-24 02:48:40|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1653360560000|2022-05-24 02:49:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653360600000|2022-05-24 02:50:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1653360620000|2022-05-24 02:50:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1653360670000|2022-05-24 02:51:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1653360710000|2022-05-24 02:51:50|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1653360730000|2022-05-24 02:52:10|2957.8|2951.8|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|4
1653360780000|2022-05-24 02:53:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653360790000|2022-05-24 02:53:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653360820000|2022-05-24 02:53:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653360840000|2022-05-24 02:54:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1653360900000|2022-05-24 02:55:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|3
1653360990000|2022-05-24 02:56:30|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|3
1653361020000|2022-05-24 02:57:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653361040000|2022-05-24 02:57:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1653361050000|2022-05-24 02:57:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1653361060000|2022-05-24 02:57:40|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1653361100000|2022-05-24 02:58:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653361130000|2022-05-24 02:58:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1653361140000|2022-05-24 02:59:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1653361200000|2022-05-24 03:00:00|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957|2951|5
1653361210000|2022-05-24 03:00:10|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1653361240000|2022-05-24 03:00:40|2957.8|2951.8|2958|2952|2958.3|2952.3|2957.8|2951.8|5
1653361250000|2022-05-24 03:00:50|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1653361260000|2022-05-24 03:01:00|2958.5|2952.5|2957|2951|2958.5|2952.5|2956.5|2950.5|4
1653361340000|2022-05-24 03:02:20|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1653361370000|2022-05-24 03:02:50|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1653361430000|2022-05-24 03:03:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1653361580000|2022-05-24 03:06:20|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1653361590000|2022-05-24 03:06:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1653361800000|2022-05-24 03:10:00|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|2
1653361810000|2022-05-24 03:10:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1653361820000|2022-05-24 03:10:20|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1653361830000|2022-05-24 03:10:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1653361980000|2022-05-24 03:13:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1653362080000|2022-05-24 03:14:40|2954.5|2948.5|2955.8|2949.8|2955.8|2949.8|2954.5|2948.5|2
1653362100000|2022-05-24 03:15:00|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1653362400000|2022-05-24 03:20:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1653362650000|2022-05-24 03:24:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1653362700000|2022-05-24 03:25:00|2953.8|2947.8|2952.8|2946.8|2953.8|2947.8|2952.5|2946.5|3
1653362740000|2022-05-24 03:25:40|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|2
1653362800000|2022-05-24 03:26:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1653362820000|2022-05-24 03:27:00|2953.3|2947.3|2951.8|2945.8|2953.3|2947.3|2951|2945|5
1653363260000|2022-05-24 03:34:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1653363300000|2022-05-24 03:35:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1653363900000|2022-05-24 03:45:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1653364500000|2022-05-24 03:55:00|2950.5|2944.5|2949.3|2943.3|2950.5|2944.5|2949|2943|4
1653364530000|2022-05-24 03:55:30|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|6
1653364540000|2022-05-24 03:55:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1653364580000|2022-05-24 03:56:20|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1653364590000|2022-05-24 03:56:30|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1653364650000|2022-05-24 03:57:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1653364670000|2022-05-24 03:57:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|3
1653364680000|2022-05-24 03:58:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1653364690000|2022-05-24 03:58:10|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|4
1653364700000|2022-05-24 03:58:20|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1653364810000|2022-05-24 04:00:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|6
1653364870000|2022-05-24 04:01:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1653364970000|2022-05-24 04:02:50|2948.8|2942.8|2949|2943|2949.3|2943.3|2948.8|2942.8|11
1653364990000|2022-05-24 04:03:10|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1653365020000|2022-05-24 04:03:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1653365100000|2022-05-24 04:05:00|2948.5|2942.5|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|10
1653365110000|2022-05-24 04:05:10|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|7
1653365230000|2022-05-24 04:07:10|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1653365240000|2022-05-24 04:07:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653365590000|2022-05-24 04:13:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1653365830000|2022-05-24 04:17:10|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|3
1653365890000|2022-05-24 04:18:10|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|2
1653366000000|2022-05-24 04:20:00|2948.5|2942.5|2948.8|2942.8|2949|2943|2948.5|2942.5|3
1653366090000|2022-05-24 04:21:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1653366120000|2022-05-24 04:22:00|2949.3|2943.3|2950.3|2944.3|2950.5|2944.5|2949.3|2943.3|3
1653366620000|2022-05-24 04:30:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1653366890000|2022-05-24 04:34:50|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1653366900000|2022-05-24 04:35:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1653366960000|2022-05-24 04:36:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1653367020000|2022-05-24 04:37:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1653367030000|2022-05-24 04:37:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1653367160000|2022-05-24 04:39:20|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1653367220000|2022-05-24 04:40:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1653367230000|2022-05-24 04:40:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1653367250000|2022-05-24 04:40:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653367280000|2022-05-24 04:41:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1653367400000|2022-05-24 04:43:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653367410000|2022-05-24 04:43:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653367540000|2022-05-24 04:45:40|2948.3|2942.3|2948.8|2942.8|2949|2943|2948.3|2942.3|3
1653367560000|2022-05-24 04:46:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1653367590000|2022-05-24 04:46:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1653367720000|2022-05-24 04:48:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1653367780000|2022-05-24 04:49:40|2947.8|2941.8|2945.3|2939.3|2947.8|2941.8|2945.3|2939.3|2
1653367790000|2022-05-24 04:49:50|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1653367820000|2022-05-24 04:50:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1653367860000|2022-05-24 04:51:00|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1653368040000|2022-05-24 04:54:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1653368050000|2022-05-24 04:54:10|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1653368140000|2022-05-24 04:55:40|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|2
1653368180000|2022-05-24 04:56:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1653368200000|2022-05-24 04:56:40|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1653368250000|2022-05-24 04:57:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1653368320000|2022-05-24 04:58:40|2942.3|2936.3|2945|2939|2945|2939|2942.3|2936.3|2
1653368340000|2022-05-24 04:59:00|2945.3|2939.3|2942.6|2936.6|2945.3|2939.3|2942.6|2936.6|3
1653368370000|2022-05-24 04:59:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1653368380000|2022-05-24 04:59:40|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.3|2935.3|5
1653368410000|2022-05-24 05:00:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|16
1653368420000|2022-05-24 05:00:20|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|6
1653368430000|2022-05-24 05:00:30|2941.3|2935.3|2941|2935|2941.5|2935.5|2941|2935|14
1653368460000|2022-05-24 05:01:00|2940.8|2934.8|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1653368700000|2022-05-24 05:05:00|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|2
1653368720000|2022-05-24 05:05:20|2941.3|2935.3|2942|2936|2942.8|2936.8|2941.3|2935.3|5
1653368730000|2022-05-24 05:05:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653368740000|2022-05-24 05:05:40|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1653368750000|2022-05-24 05:05:50|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1653368760000|2022-05-24 05:06:00|2943.3|2937.3|2941.5|2935.5|2943.3|2937.3|2941.5|2935.5|3
1653368780000|2022-05-24 05:06:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653368830000|2022-05-24 05:07:10|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1653368840000|2022-05-24 05:07:20|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|3
1653368850000|2022-05-24 05:07:30|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1653368890000|2022-05-24 05:08:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653369010000|2022-05-24 05:10:10|2941|2935|2940|2934|2941|2935|2940|2934|2
1653369050000|2022-05-24 05:10:50|2939.8|2933.8|2936.3|2930.3|2939.8|2933.8|2936.3|2930.3|3
1653369070000|2022-05-24 05:11:10|2935.8|2929.8|2928.9|2922.9|2935.8|2929.8|2928.9|2922.9|3
1653369080000|2022-05-24 05:11:20|2929|2923|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|3
1653369090000|2022-05-24 05:11:30|2928.4|2922.4|2928.9|2922.9|2928.9|2922.9|2928.1|2922.1|4
1653369110000|2022-05-24 05:11:50|2928.6|2922.6|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|2
1653369120000|2022-05-24 05:12:00|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1653369150000|2022-05-24 05:12:30|2930.1|2924.1|2932.3|2926.3|2933|2927|2930.1|2924.1|3
1653369160000|2022-05-24 05:12:40|2932.6|2926.6|2933.9|2927.9|2934.3|2928.3|2932.6|2926.6|3
1653369170000|2022-05-24 05:12:50|2933.6|2927.6|2933.4|2927.4|2933.9|2927.9|2933.4|2927.4|4
1653369180000|2022-05-24 05:13:00|2933.1|2927.1|2933.9|2927.9|2934.1|2928.1|2933.1|2927.1|4
1653369230000|2022-05-24 05:13:50|2934|2928|2935|2929|2935.3|2929.3|2934|2928|4
1653369270000|2022-05-24 05:14:30|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1653369330000|2022-05-24 05:15:30|2934.9|2928.9|2934.3|2928.3|2934.9|2928.9|2934.3|2928.3|3
1653369530000|2022-05-24 05:18:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1653369540000|2022-05-24 05:19:00|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|4
1653369570000|2022-05-24 05:19:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1653369590000|2022-05-24 05:19:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1653369680000|2022-05-24 05:21:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1653369690000|2022-05-24 05:21:30|2933.8|2927.8|2931.8|2925.8|2933.8|2927.8|2931.5|2925.5|5
1653369700000|2022-05-24 05:21:40|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1653369740000|2022-05-24 05:22:20|2932.3|2926.3|2933.5|2927.5|2933.5|2927.5|2932.3|2926.3|2
1653369750000|2022-05-24 05:22:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1653369850000|2022-05-24 05:24:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1653369940000|2022-05-24 05:25:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1653369980000|2022-05-24 05:26:20|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1653370180000|2022-05-24 05:29:40|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1653370190000|2022-05-24 05:29:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1653370200000|2022-05-24 05:30:00|2933.8|2927.8|2936|2930|2936|2930|2933.8|2927.8|10
1653370210000|2022-05-24 05:30:10|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|7
1653370230000|2022-05-24 05:30:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1653370260000|2022-05-24 05:31:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|6
1653370270000|2022-05-24 05:31:10|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|3
1653370280000|2022-05-24 05:31:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1653370290000|2022-05-24 05:31:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|7
1653370300000|2022-05-24 05:31:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1653370320000|2022-05-24 05:32:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1653370330000|2022-05-24 05:32:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1653370340000|2022-05-24 05:32:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1653370350000|2022-05-24 05:32:30|2937.5|2931.5|2936.3|2930.3|2937.5|2931.5|2935.8|2929.8|7
1653370360000|2022-05-24 05:32:40|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|4
1653370370000|2022-05-24 05:32:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1653370380000|2022-05-24 05:33:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1653370400000|2022-05-24 05:33:20|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|5
1653370410000|2022-05-24 05:33:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1653370420000|2022-05-24 05:33:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1653370430000|2022-05-24 05:33:50|2935.8|2929.8|2936.8|2930.8|2936.8|2930.8|2935.8|2929.8|3
1653370450000|2022-05-24 05:34:10|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1653370460000|2022-05-24 05:34:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1653370490000|2022-05-24 05:34:50|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1653370500000|2022-05-24 05:35:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|3
1653370510000|2022-05-24 05:35:10|2936.3|2930.3|2936.3|2930.3|2936.8|2930.8|2935.8|2929.8|9
1653370520000|2022-05-24 05:35:20|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|4
1653370620000|2022-05-24 05:37:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2934.8|2928.8|3
1653370660000|2022-05-24 05:37:40|2934.8|2928.8|2935|2929|2935.3|2929.3|2934.8|2928.8|4
1653370680000|2022-05-24 05:38:00|2934.8|2928.8|2935|2929|2935.3|2929.3|2934.8|2928.8|4
1653370690000|2022-05-24 05:38:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1653370740000|2022-05-24 05:39:00|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.5|2928.5|5
1653370790000|2022-05-24 05:39:50|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.5|2927.5|5
1653370800000|2022-05-24 05:40:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1653370850000|2022-05-24 05:40:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1653370910000|2022-05-24 05:41:50|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1653370930000|2022-05-24 05:42:10|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1653370940000|2022-05-24 05:42:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1653370980000|2022-05-24 05:43:00|2932.8|2926.8|2931.3|2925.3|2932.8|2926.8|2931.3|2925.3|4
1653371000000|2022-05-24 05:43:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653371070000|2022-05-24 05:44:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1653371080000|2022-05-24 05:44:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1653371100000|2022-05-24 05:45:00|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1653371120000|2022-05-24 05:45:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1653371130000|2022-05-24 05:45:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653371220000|2022-05-24 05:47:00|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1653371240000|2022-05-24 05:47:20|2930|2924|2931|2925|2931|2925|2930|2924|3
1653371260000|2022-05-24 05:47:40|2931.3|2925.3|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|4
1653371270000|2022-05-24 05:47:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653371280000|2022-05-24 05:48:00|2932|2926|2932|2926|2932.5|2926.5|2932|2926|3
1653371310000|2022-05-24 05:48:30|2931.8|2925.8|2930.3|2924.3|2931.8|2925.8|2930.3|2924.3|6
1653371320000|2022-05-24 05:48:40|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1653371330000|2022-05-24 05:48:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1653371340000|2022-05-24 05:49:00|2929.8|2923.8|2929|2923|2929.8|2923.8|2929|2923|2
1653371350000|2022-05-24 05:49:10|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1653371360000|2022-05-24 05:49:20|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1653371370000|2022-05-24 05:49:30|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1653371380000|2022-05-24 05:49:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1653371410000|2022-05-24 05:50:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1653371420000|2022-05-24 05:50:20|2927.5|2921.5|2926|2920|2927.5|2921.5|2925.8|2919.8|5
1653371440000|2022-05-24 05:50:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1653371450000|2022-05-24 05:50:50|2925.3|2919.3|2925.5|2919.5|2925.8|2919.8|2925.3|2919.3|3
1653371460000|2022-05-24 05:51:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1653371490000|2022-05-24 05:51:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1653371550000|2022-05-24 05:52:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1653371580000|2022-05-24 05:53:00|2926|2920|2927.3|2921.3|2927.3|2921.3|2926|2920|2
1653371590000|2022-05-24 05:53:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1653371600000|2022-05-24 05:53:20|2927.3|2921.3|2927|2921|2927.3|2921.3|2926|2920|4
1653371610000|2022-05-24 05:53:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|3
1653371620000|2022-05-24 05:53:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1653371630000|2022-05-24 05:53:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1653371660000|2022-05-24 05:54:20|2927.5|2921.5|2928.5|2922.5|2928.8|2922.8|2927.5|2921.5|5
1653371670000|2022-05-24 05:54:30|2928.8|2922.8|2928.8|2922.8|2929|2923|2928.8|2922.8|3
1653371680000|2022-05-24 05:54:40|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|3
1653371700000|2022-05-24 05:55:00|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.3|2922.3|4
1653371760000|2022-05-24 05:56:00|2929|2923|2930.5|2924.5|2930.5|2924.5|2929|2923|2
1653371770000|2022-05-24 05:56:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1653371780000|2022-05-24 05:56:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653371800000|2022-05-24 05:56:40|2930.5|2924.5|2931.8|2925.8|2931.8|2925.8|2930.5|2924.5|4
1653371840000|2022-05-24 05:57:20|2931.5|2925.5|2930.8|2924.8|2931.5|2925.5|2930.5|2924.5|8
1653371860000|2022-05-24 05:57:40|2930.5|2924.5|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|4
1653371870000|2022-05-24 05:57:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1653371900000|2022-05-24 05:58:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1653371960000|2022-05-24 05:59:20|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1653371980000|2022-05-24 05:59:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|4
1653372000000|2022-05-24 06:00:00|2929.5|2923.5|2930|2924|2930|2924|2929.5|2923.5|2
1653372010000|2022-05-24 06:00:10|2930.3|2924.3|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|4
1653372020000|2022-05-24 06:00:20|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1653372090000|2022-05-24 06:01:30|2932|2926|2930.8|2924.8|2932|2926|2930.8|2924.8|4
1653372110000|2022-05-24 06:01:50|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1653372120000|2022-05-24 06:02:00|2930.5|2924.5|2932|2926|2932.3|2926.3|2930.5|2924.5|6
1653372130000|2022-05-24 06:02:10|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|2
1653372180000|2022-05-24 06:03:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1653372250000|2022-05-24 06:04:10|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1653372290000|2022-05-24 06:04:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1653372300000|2022-05-24 06:05:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653372310000|2022-05-24 06:05:10|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1653372340000|2022-05-24 06:05:40|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1653372360000|2022-05-24 06:06:00|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1653372380000|2022-05-24 06:06:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1653372390000|2022-05-24 06:06:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1653372400000|2022-05-24 06:06:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1653372410000|2022-05-24 06:06:50|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1653372440000|2022-05-24 06:07:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653372490000|2022-05-24 06:08:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1653372500000|2022-05-24 06:08:20|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|2
1653372510000|2022-05-24 06:08:30|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1653372520000|2022-05-24 06:08:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1653372540000|2022-05-24 06:09:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653372580000|2022-05-24 06:09:40|2930|2924|2929.8|2923.8|2930|2924|2929.5|2923.5|4
1653372590000|2022-05-24 06:09:50|2929.5|2923.5|2928|2922|2929.5|2923.5|2928|2922|3
1653372600000|2022-05-24 06:10:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1653372610000|2022-05-24 06:10:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1653372620000|2022-05-24 06:10:20|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1653372630000|2022-05-24 06:10:30|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|2
1653372640000|2022-05-24 06:10:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1653372650000|2022-05-24 06:10:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1653372670000|2022-05-24 06:11:10|2928|2922|2928|2922|2928|2922|2928|2922|1
1653372680000|2022-05-24 06:11:20|2928.5|2922.5|2930.5|2924.5|2930.5|2924.5|2928.5|2922.5|3
1653372710000|2022-05-24 06:11:50|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1653372780000|2022-05-24 06:13:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653372790000|2022-05-24 06:13:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1653372800000|2022-05-24 06:13:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653372820000|2022-05-24 06:13:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1653372830000|2022-05-24 06:13:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653372840000|2022-05-24 06:14:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653372880000|2022-05-24 06:14:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1653372930000|2022-05-24 06:15:30|2930.3|2924.3|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|2
1653372980000|2022-05-24 06:16:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1653372990000|2022-05-24 06:16:30|2932|2926|2933.5|2927.5|2933.5|2927.5|2932|2926|2
1653373000000|2022-05-24 06:16:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1653373020000|2022-05-24 06:17:00|2933.5|2927.5|2931.5|2925.5|2933.5|2927.5|2931.5|2925.5|4
1653373040000|2022-05-24 06:17:20|2932|2926|2932|2926|2932|2926|2931.8|2925.8|3
1653373050000|2022-05-24 06:17:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653373060000|2022-05-24 06:17:40|2932|2926|2931.3|2925.3|2933|2927|2931.3|2925.3|5
1653373070000|2022-05-24 06:17:50|2931.5|2925.5|2932.8|2926.8|2933.3|2927.3|2931.5|2925.5|5
1653373080000|2022-05-24 06:18:00|2933|2927|2933|2927|2933.3|2927.3|2932|2926|4
1653373100000|2022-05-24 06:18:20|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.8|2926.8|3
1653373130000|2022-05-24 06:18:50|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|3
1653373140000|2022-05-24 06:19:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1653373190000|2022-05-24 06:19:50|2931|2925|2928.5|2922.5|2931|2925|2928.5|2922.5|3
1653373200000|2022-05-24 06:20:00|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|16
1653373210000|2022-05-24 06:20:10|2928|2922|2928.8|2922.8|2928.8|2922.8|2928|2922|3
1653373280000|2022-05-24 06:21:20|2929.8|2923.8|2929|2923|2929.8|2923.8|2929|2923|2
1653373290000|2022-05-24 06:21:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1653373340000|2022-05-24 06:22:20|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1653373390000|2022-05-24 06:23:10|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1653373400000|2022-05-24 06:23:20|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1653373410000|2022-05-24 06:23:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1653373480000|2022-05-24 06:24:40|2929.8|2923.8|2928|2922|2929.8|2923.8|2928|2922|4
1653373500000|2022-05-24 06:25:00|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1653373520000|2022-05-24 06:25:20|2927.5|2921.5|2926.5|2920.5|2927.5|2921.5|2926.5|2920.5|2
1653373580000|2022-05-24 06:26:20|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|2
1653373590000|2022-05-24 06:26:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1653373600000|2022-05-24 06:26:40|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|3
1653373610000|2022-05-24 06:26:50|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1653373620000|2022-05-24 06:27:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1653373630000|2022-05-24 06:27:10|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1653373650000|2022-05-24 06:27:30|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|2
1653373690000|2022-05-24 06:28:10|2924|2918|2924|2918|2924|2918|2924|2918|1
1653373740000|2022-05-24 06:29:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1653373750000|2022-05-24 06:29:10|2924.5|2918.5|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|3
1653373760000|2022-05-24 06:29:20|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2924.3|2918.3|3
1653373770000|2022-05-24 06:29:30|2924.8|2918.8|2926.8|2920.8|2926.8|2920.8|2924.8|2918.8|6
1653373780000|2022-05-24 06:29:40|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1653373800000|2022-05-24 06:30:00|2926.5|2920.5|2926|2920|2926.5|2920.5|2925.8|2919.8|4
1653373820000|2022-05-24 06:30:20|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1653373830000|2022-05-24 06:30:30|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1653373840000|2022-05-24 06:30:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1653373890000|2022-05-24 06:31:30|2925|2919|2924.3|2918.3|2925|2919|2924.3|2918.3|5
1653373920000|2022-05-24 06:32:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1653373950000|2022-05-24 06:32:30|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|3
1653373980000|2022-05-24 06:33:00|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|3
1653373990000|2022-05-24 06:33:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1653374090000|2022-05-24 06:34:50|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|2
1653374100000|2022-05-24 06:35:00|2926.1|2920.1|2926.5|2920.5|2926.5|2920.5|2926.1|2920.1|3
1653374190000|2022-05-24 06:36:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1653374200000|2022-05-24 06:36:40|2926|2920|2927|2921|2927|2921|2926|2920|6
1653374210000|2022-05-24 06:36:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|3
1653374220000|2022-05-24 06:37:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1653374240000|2022-05-24 06:37:20|2926.3|2920.3|2924.3|2918.3|2926.3|2920.3|2924.3|2918.3|4
1653374250000|2022-05-24 06:37:30|2924|2918|2926.3|2920.3|2926.3|2920.3|2923.8|2917.8|8
1653374260000|2022-05-24 06:37:40|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|3
1653374270000|2022-05-24 06:37:50|2925.5|2919.5|2925.3|2919.3|2926.3|2920.3|2925.3|2919.3|6
1653374330000|2022-05-24 06:38:50|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1653374340000|2022-05-24 06:39:00|2924.5|2918.5|2923.3|2917.3|2924.5|2918.5|2923.3|2917.3|5
1653374350000|2022-05-24 06:39:10|2923.5|2917.5|2925|2919|2925.5|2919.5|2923.5|2917.5|8
1653374360000|2022-05-24 06:39:20|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|3
1653374370000|2022-05-24 06:39:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1653374380000|2022-05-24 06:39:40|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1653374390000|2022-05-24 06:39:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1653374400000|2022-05-24 06:40:00|2925.8|2919.8|2925.8|2919.8|2926.3|2920.3|2925.5|2919.5|6
1653374410000|2022-05-24 06:40:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1653374420000|2022-05-24 06:40:20|2925.8|2919.8|2927.3|2921.3|2928.5|2922.5|2925.8|2919.8|9
1653374440000|2022-05-24 06:40:40|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2927.8|2921.8|2
1653374450000|2022-05-24 06:40:50|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.5|2922.5|3
1653374460000|2022-05-24 06:41:00|2929|2923|2930.3|2924.3|2930.3|2924.3|2929|2923|2
1653374470000|2022-05-24 06:41:10|2929|2923|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|4
1653374480000|2022-05-24 06:41:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928|2922|4
1653374490000|2022-05-24 06:41:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1653374500000|2022-05-24 06:41:40|2929.5|2923.5|2928|2922|2929.5|2923.5|2928|2922|3
1653374510000|2022-05-24 06:41:50|2928.3|2922.3|2929.5|2923.5|2929.5|2923.5|2928.3|2922.3|5
1653374570000|2022-05-24 06:42:50|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1653374580000|2022-05-24 06:43:00|2930.5|2924.5|2931.8|2925.8|2932|2926|2930.5|2924.5|7
1653374590000|2022-05-24 06:43:10|2931.5|2925.5|2929.8|2923.8|2931.5|2925.5|2929.8|2923.8|5
1653374600000|2022-05-24 06:43:20|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1653374630000|2022-05-24 06:43:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653374640000|2022-05-24 06:44:00|2930.5|2924.5|2932.3|2926.3|2932.3|2926.3|2930.5|2924.5|4
1653374650000|2022-05-24 06:44:10|2932|2926|2931|2925|2932|2926|2931|2925|3
1653374660000|2022-05-24 06:44:20|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1653374670000|2022-05-24 06:44:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653374690000|2022-05-24 06:44:50|2931|2925|2928.8|2922.8|2931|2925|2928.5|2922.5|7
1653374700000|2022-05-24 06:45:00|2928.5|2922.5|2927.5|2921.5|2928.5|2922.5|2927|2921|6
1653374710000|2022-05-24 06:45:10|2927.3|2921.3|2927.5|2921.5|2928.3|2922.3|2927|2921|4
1653374720000|2022-05-24 06:45:20|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|3
1653374730000|2022-05-24 06:45:30|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1653374740000|2022-05-24 06:45:40|2927|2921|2925.8|2919.8|2927|2921|2925.8|2919.8|2
1653374750000|2022-05-24 06:45:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1653374760000|2022-05-24 06:46:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2924.3|2918.3|4
1653374800000|2022-05-24 06:46:40|2925.5|2919.5|2927.3|2921.3|2927.3|2921.3|2925.5|2919.5|2
1653374820000|2022-05-24 06:47:00|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1653374890000|2022-05-24 06:48:10|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1653374900000|2022-05-24 06:48:20|2927.3|2921.3|2928.8|2922.8|2929.1|2923.1|2927.3|2921.3|4
1653374910000|2022-05-24 06:48:30|2928.5|2922.5|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|4
1653374920000|2022-05-24 06:48:40|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|4
1653374930000|2022-05-24 06:48:50|2929.8|2923.8|2929.5|2923.5|2930|2924|2929.5|2923.5|3
1653374940000|2022-05-24 06:49:00|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1653374950000|2022-05-24 06:49:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1653374960000|2022-05-24 06:49:20|2931|2925|2931.5|2925.5|2932|2926|2931|2925|5
1653374970000|2022-05-24 06:49:30|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1653374980000|2022-05-24 06:49:40|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|3
1653374990000|2022-05-24 06:49:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1653375000000|2022-05-24 06:50:00|2929.8|2923.8|2928.5|2922.5|2929.8|2923.8|2928.5|2922.5|4
1653375010000|2022-05-24 06:50:10|2928.8|2922.8|2930.3|2924.3|2930.3|2924.3|2928.8|2922.8|3
1653375020000|2022-05-24 06:50:20|2930.5|2924.5|2932.3|2926.3|2932.3|2926.3|2930.5|2924.5|3
1653375050000|2022-05-24 06:50:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1653375060000|2022-05-24 06:51:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1653375070000|2022-05-24 06:51:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1653375080000|2022-05-24 06:51:20|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1653375090000|2022-05-24 06:51:30|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1653375100000|2022-05-24 06:51:40|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1653375110000|2022-05-24 06:51:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653375120000|2022-05-24 06:52:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1653375140000|2022-05-24 06:52:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1653375160000|2022-05-24 06:52:40|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1653375170000|2022-05-24 06:52:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1653375180000|2022-05-24 06:53:00|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|2
1653375190000|2022-05-24 06:53:10|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1653375200000|2022-05-24 06:53:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1653375210000|2022-05-24 06:53:30|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|2
1653375220000|2022-05-24 06:53:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1653375230000|2022-05-24 06:53:50|2931.3|2925.3|2933.5|2927.5|2933.5|2927.5|2931|2925|5
1653375250000|2022-05-24 06:54:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1653375260000|2022-05-24 06:54:20|2933.5|2927.5|2935.3|2929.3|2935.5|2929.5|2933.5|2927.5|4
1653375270000|2022-05-24 06:54:30|2935|2929|2933.8|2927.8|2935|2929|2933.8|2927.8|4
1653375280000|2022-05-24 06:54:40|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|2
1653375290000|2022-05-24 06:54:50|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|4
1653375300000|2022-05-24 06:55:00|2934|2928|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|5
1653375330000|2022-05-24 06:55:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1653375340000|2022-05-24 06:55:40|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1653375370000|2022-05-24 06:56:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1653375390000|2022-05-24 06:56:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1653375400000|2022-05-24 06:56:40|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|5
1653375410000|2022-05-24 06:56:50|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1653375430000|2022-05-24 06:57:10|2934|2928|2932|2926|2934|2928|2932|2926|5
1653375440000|2022-05-24 06:57:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653375450000|2022-05-24 06:57:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1653375460000|2022-05-24 06:57:40|2932.8|2926.8|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|2
1653375470000|2022-05-24 06:57:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1653375480000|2022-05-24 06:58:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|5
1653375490000|2022-05-24 06:58:10|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1653375500000|2022-05-24 06:58:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1653375510000|2022-05-24 06:58:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1653375520000|2022-05-24 06:58:40|2933.8|2927.8|2932|2926|2933.8|2927.8|2932|2926|4
1653375530000|2022-05-24 06:58:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1653375550000|2022-05-24 06:59:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1653375560000|2022-05-24 06:59:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1653375580000|2022-05-24 06:59:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1653375590000|2022-05-24 06:59:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|4
1653375600000|2022-05-24 07:00:00|2933|2927|2936.3|2930.3|2937.1|2931.1|2932.8|2926.8|16
1653375610000|2022-05-24 07:00:10|2936.1|2930.1|2935.8|2929.8|2936.1|2930.1|2935.8|2929.8|3
1653375620000|2022-05-24 07:00:20|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|5
1653375630000|2022-05-24 07:00:30|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|3
1653375640000|2022-05-24 07:00:40|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1653375650000|2022-05-24 07:00:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1653375660000|2022-05-24 07:01:00|2936.3|2930.3|2935|2929|2936.3|2930.3|2935|2929|3
1653375670000|2022-05-24 07:01:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1653375680000|2022-05-24 07:01:20|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933.5|2927.5|2
1653375690000|2022-05-24 07:01:30|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|3
1653375700000|2022-05-24 07:01:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1653375730000|2022-05-24 07:02:10|2934.3|2928.3|2934|2928|2934.5|2928.5|2934|2928|3
1653375740000|2022-05-24 07:02:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1653375750000|2022-05-24 07:02:30|2933.5|2927.5|2934|2928|2934.3|2928.3|2933|2927|8
1653375770000|2022-05-24 07:02:50|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|7
1653375780000|2022-05-24 07:03:00|2934.8|2928.8|2935|2929|2935|2929|2934.5|2928.5|4
1653375790000|2022-05-24 07:03:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1653375800000|2022-05-24 07:03:20|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|2
1653375810000|2022-05-24 07:03:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1653375820000|2022-05-24 07:03:40|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1653375830000|2022-05-24 07:03:50|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1653375840000|2022-05-24 07:04:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1653375890000|2022-05-24 07:04:50|2934.8|2928.8|2936.8|2930.8|2936.8|2930.8|2934.8|2928.8|3
1653375900000|2022-05-24 07:05:00|2937|2931|2936.3|2930.3|2937|2931|2935.5|2929.5|8
1653375910000|2022-05-24 07:05:10|2936.5|2930.5|2935|2929|2936.5|2930.5|2935|2929|4
1653375920000|2022-05-24 07:05:20|2934.8|2928.8|2936.3|2930.3|2936.5|2930.5|2934.5|2928.5|6
1653375930000|2022-05-24 07:05:30|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1653375950000|2022-05-24 07:05:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|4
1653375960000|2022-05-24 07:06:00|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|3
1653375970000|2022-05-24 07:06:10|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1653375980000|2022-05-24 07:06:20|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|4
1653375990000|2022-05-24 07:06:30|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1653376010000|2022-05-24 07:06:50|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1653376060000|2022-05-24 07:07:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1653376070000|2022-05-24 07:07:50|2938.3|2932.3|2940.4|2934.4|2940.4|2934.4|2938.3|2932.3|2
1653376080000|2022-05-24 07:08:00|2940.6|2934.6|2939.1|2933.1|2940.6|2934.6|2938.9|2932.9|4
1653376100000|2022-05-24 07:08:20|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|3
1653376110000|2022-05-24 07:08:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1653376120000|2022-05-24 07:08:40|2939.6|2933.6|2939.3|2933.3|2939.6|2933.6|2939|2933|4
1653376180000|2022-05-24 07:09:40|2939|2933|2936.3|2930.3|2939|2933|2936|2930|7
1653376190000|2022-05-24 07:09:50|2936|2930|2936|2930|2936.3|2930.3|2936|2930|3
1653376200000|2022-05-24 07:10:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1653376210000|2022-05-24 07:10:10|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2934.5|2928.5|4
1653376220000|2022-05-24 07:10:20|2935|2929|2936.3|2930.3|2936.5|2930.5|2935|2929|4
1653376240000|2022-05-24 07:10:40|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|3
1653376250000|2022-05-24 07:10:50|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.8|2929.8|3
1653376290000|2022-05-24 07:11:30|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|2
1653376310000|2022-05-24 07:11:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1653376340000|2022-05-24 07:12:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1653376350000|2022-05-24 07:12:30|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1653376360000|2022-05-24 07:12:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1653376370000|2022-05-24 07:12:50|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1653376400000|2022-05-24 07:13:20|2933.3|2927.3|2935.5|2929.5|2935.5|2929.5|2933.3|2927.3|3
1653376410000|2022-05-24 07:13:30|2935.3|2929.3|2934|2928|2935.3|2929.3|2934|2928|3
1653376420000|2022-05-24 07:13:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1653376430000|2022-05-24 07:13:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1653376470000|2022-05-24 07:14:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1653376480000|2022-05-24 07:14:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1653376490000|2022-05-24 07:14:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1653376520000|2022-05-24 07:15:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1653376530000|2022-05-24 07:15:30|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|3
1653376540000|2022-05-24 07:15:40|2935.5|2929.5|2939|2933|2939|2933|2935.5|2929.5|5
1653376550000|2022-05-24 07:15:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1653376560000|2022-05-24 07:16:00|2939.5|2933.5|2938|2932|2939.5|2933.5|2938|2932|5
1653376570000|2022-05-24 07:16:10|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|4
1653376580000|2022-05-24 07:16:20|2937|2931|2939.3|2933.3|2939.5|2933.5|2937|2931|7
1653376590000|2022-05-24 07:16:30|2939|2933|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|5
1653376600000|2022-05-24 07:16:40|2938.5|2932.5|2937.3|2931.3|2938.5|2932.5|2937.3|2931.3|6
1653376610000|2022-05-24 07:16:50|2937|2931|2937|2931|2937.3|2931.3|2937|2931|3
1653376620000|2022-05-24 07:17:00|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|3
1653376630000|2022-05-24 07:17:10|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|5
1653376650000|2022-05-24 07:17:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1653376660000|2022-05-24 07:17:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1653376690000|2022-05-24 07:18:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1653376700000|2022-05-24 07:18:20|2938.8|2932.8|2937.3|2931.3|2938.8|2932.8|2937.3|2931.3|3
1653376720000|2022-05-24 07:18:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1653376730000|2022-05-24 07:18:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1653376750000|2022-05-24 07:19:10|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|3
1653376770000|2022-05-24 07:19:30|2936.3|2930.3|2935.3|2929.3|2936.3|2930.3|2935.3|2929.3|3
1653376780000|2022-05-24 07:19:40|2935|2929|2934|2928|2935|2929|2934|2928|4
1653376800000|2022-05-24 07:20:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1653376810000|2022-05-24 07:20:10|2934.3|2928.3|2935|2929|2935.3|2929.3|2934.3|2928.3|5
1653376820000|2022-05-24 07:20:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1653376830000|2022-05-24 07:20:30|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1653376840000|2022-05-24 07:20:40|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|3
1653376850000|2022-05-24 07:20:50|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1653376890000|2022-05-24 07:21:30|2936.3|2930.3|2935.3|2929.3|2936.5|2930.5|2935.3|2929.3|3
1653376900000|2022-05-24 07:21:40|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.8|2928.8|6
1653376910000|2022-05-24 07:21:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1653376920000|2022-05-24 07:22:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1653376930000|2022-05-24 07:22:10|2935.8|2929.8|2937|2931|2937|2931|2935.8|2929.8|4
1653376940000|2022-05-24 07:22:20|2937.3|2931.3|2938.3|2932.3|2938.5|2932.5|2937.3|2931.3|3
1653376950000|2022-05-24 07:22:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1653376960000|2022-05-24 07:22:40|2938.8|2932.8|2939.8|2933.8|2940|2934|2938.8|2932.8|4
1653376970000|2022-05-24 07:22:50|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1653376980000|2022-05-24 07:23:00|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.5|2934.5|3
1653376990000|2022-05-24 07:23:10|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1653377000000|2022-05-24 07:23:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1653377010000|2022-05-24 07:23:30|2940|2934|2938.5|2932.5|2940|2934|2938.5|2932.5|5
1653377040000|2022-05-24 07:24:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1653377090000|2022-05-24 07:24:50|2938.3|2932.3|2938|2932|2938.3|2932.3|2937.8|2931.8|4
1653377110000|2022-05-24 07:25:10|2937.8|2931.8|2936.5|2930.5|2937.8|2931.8|2936.5|2930.5|3
1653377140000|2022-05-24 07:25:40|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1653377160000|2022-05-24 07:26:00|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1653377190000|2022-05-24 07:26:30|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1653377220000|2022-05-24 07:27:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1653377230000|2022-05-24 07:27:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1653377240000|2022-05-24 07:27:20|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936|2930|7
1653377280000|2022-05-24 07:28:00|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|2
1653377330000|2022-05-24 07:28:50|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|2
1653377340000|2022-05-24 07:29:00|2938.8|2932.8|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|2
1653377350000|2022-05-24 07:29:10|2940|2934|2940.5|2934.5|2940.8|2934.8|2940|2934|4
1653377360000|2022-05-24 07:29:20|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939|2933|3
1653377370000|2022-05-24 07:29:30|2939.5|2933.5|2939|2933|2939.5|2933.5|2938.5|2932.5|7
1653377390000|2022-05-24 07:29:50|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|2
1653377400000|2022-05-24 07:30:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1653377410000|2022-05-24 07:30:10|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1653377420000|2022-05-24 07:30:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1653377430000|2022-05-24 07:30:30|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|2
1653377450000|2022-05-24 07:30:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1653377460000|2022-05-24 07:31:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1653377470000|2022-05-24 07:31:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1653377480000|2022-05-24 07:31:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1653377490000|2022-05-24 07:31:30|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1653377500000|2022-05-24 07:31:40|2939.5|2933.5|2938|2932|2939.5|2933.5|2938|2932|3
1653377510000|2022-05-24 07:31:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1653377520000|2022-05-24 07:32:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1653377530000|2022-05-24 07:32:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1653377540000|2022-05-24 07:32:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1653377550000|2022-05-24 07:32:30|2936.8|2930.8|2938|2932|2938|2932|2936.8|2930.8|3
1653377570000|2022-05-24 07:32:50|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|2
1653377580000|2022-05-24 07:33:00|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|3
1653377600000|2022-05-24 07:33:20|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|6
1653377630000|2022-05-24 07:33:50|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1653377640000|2022-05-24 07:34:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1653377650000|2022-05-24 07:34:10|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1653377660000|2022-05-24 07:34:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1653377700000|2022-05-24 07:35:00|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1653377720000|2022-05-24 07:35:20|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1653377730000|2022-05-24 07:35:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1653377740000|2022-05-24 07:35:40|2936.3|2930.3|2937.5|2931.5|2937.5|2931.5|2936.3|2930.3|2
1653377770000|2022-05-24 07:36:10|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1653377780000|2022-05-24 07:36:20|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1653377800000|2022-05-24 07:36:40|2936.8|2930.8|2934.5|2928.5|2936.8|2930.8|2934.5|2928.5|3
1653377810000|2022-05-24 07:36:50|2934.3|2928.3|2934.4|2928.4|2934.4|2928.4|2934.3|2928.3|2
1653377820000|2022-05-24 07:37:00|2934.1|2928.1|2934|2928|2934.1|2928.1|2934|2928|2
1653377850000|2022-05-24 07:37:30|2933.8|2927.8|2931.8|2925.8|2933.8|2927.8|2931.8|2925.8|2
1653377870000|2022-05-24 07:37:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1653377880000|2022-05-24 07:38:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653377890000|2022-05-24 07:38:10|2929.8|2923.8|2930.8|2924.8|2930.8|2924.8|2929.8|2923.8|3
1653377910000|2022-05-24 07:38:30|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|3
1653377940000|2022-05-24 07:39:00|2931.8|2925.8|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|2
1653377980000|2022-05-24 07:39:40|2933.5|2927.5|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|2
1653377990000|2022-05-24 07:39:50|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|2
1653378000000|2022-05-24 07:40:00|2937|2931|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|6
1653378020000|2022-05-24 07:40:20|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1653378040000|2022-05-24 07:40:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1653378050000|2022-05-24 07:40:50|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|4
1653378060000|2022-05-24 07:41:00|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|2
1653378080000|2022-05-24 07:41:20|2937.3|2931.3|2935.5|2929.5|2937.3|2931.3|2935.5|2929.5|5
1653378100000|2022-05-24 07:41:40|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1653378140000|2022-05-24 07:42:20|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1653378180000|2022-05-24 07:43:00|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1653378190000|2022-05-24 07:43:10|2934.3|2928.3|2934|2928|2934.5|2928.5|2934|2928|8
1653378220000|2022-05-24 07:43:40|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1653378240000|2022-05-24 07:44:00|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1653378260000|2022-05-24 07:44:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1653378310000|2022-05-24 07:45:10|2935.8|2929.8|2936.8|2930.8|2936.8|2930.8|2935.8|2929.8|2
1653378330000|2022-05-24 07:45:30|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|3
1653378400000|2022-05-24 07:46:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1653378410000|2022-05-24 07:46:50|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1653378420000|2022-05-24 07:47:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1653378450000|2022-05-24 07:47:30|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1653378460000|2022-05-24 07:47:40|2934.8|2928.8|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1653378470000|2022-05-24 07:47:50|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1653378480000|2022-05-24 07:48:00|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1653378490000|2022-05-24 07:48:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1653378500000|2022-05-24 07:48:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2933.8|2927.8|3
1653378510000|2022-05-24 07:48:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1653378540000|2022-05-24 07:49:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1653378560000|2022-05-24 07:49:20|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1653378580000|2022-05-24 07:49:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1653378590000|2022-05-24 07:49:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1653378600000|2022-05-24 07:50:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1653378610000|2022-05-24 07:50:10|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1653378630000|2022-05-24 07:50:30|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1653378640000|2022-05-24 07:50:40|2935.3|2929.3|2937|2931|2937|2931|2935.3|2929.3|3
1653378660000|2022-05-24 07:51:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1653378670000|2022-05-24 07:51:10|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|2
1653378680000|2022-05-24 07:51:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1653378690000|2022-05-24 07:51:30|2937.3|2931.3|2939.5|2933.5|2939.5|2933.5|2937.3|2931.3|3
1653378710000|2022-05-24 07:51:50|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.5|2932.5|3
1653378720000|2022-05-24 07:52:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1653378740000|2022-05-24 07:52:20|2939|2933|2940|2934|2940|2934|2939|2933|2
1653378770000|2022-05-24 07:52:50|2940.3|2934.3|2940|2934|2940.8|2934.8|2940|2934|4
1653378800000|2022-05-24 07:53:20|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|2
1653378820000|2022-05-24 07:53:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1653378840000|2022-05-24 07:54:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1653378850000|2022-05-24 07:54:10|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1653378900000|2022-05-24 07:55:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940|2934|4
1653378920000|2022-05-24 07:55:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1653378950000|2022-05-24 07:55:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1653378960000|2022-05-24 07:56:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1653378980000|2022-05-24 07:56:20|2941|2935|2945.1|2939.1|2945.8|2939.8|2941|2935|7
1653378990000|2022-05-24 07:56:30|2946|2940|2945.4|2939.4|2946|2940|2945.4|2939.4|4
1653379000000|2022-05-24 07:56:40|2945.3|2939.3|2944.3|2938.3|2945.3|2939.3|2944.3|2938.3|8
1653379020000|2022-05-24 07:57:00|2944|2938|2942.5|2936.5|2944|2938|2942.5|2936.5|4
1653379030000|2022-05-24 07:57:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1653379050000|2022-05-24 07:57:30|2942|2936|2940.5|2934.5|2942|2936|2940.3|2934.3|5
1653379060000|2022-05-24 07:57:40|2941.5|2935.5|2940.5|2934.5|2942.8|2936.8|2940.5|2934.5|6
1653379070000|2022-05-24 07:57:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1653379080000|2022-05-24 07:58:00|2940.3|2934.3|2942.3|2936.3|2942.3|2936.3|2940.3|2934.3|4
1653379090000|2022-05-24 07:58:10|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|4
1653379100000|2022-05-24 07:58:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1653379110000|2022-05-24 07:58:30|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1653379130000|2022-05-24 07:58:50|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1653379140000|2022-05-24 07:59:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1653379150000|2022-05-24 07:59:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1653379160000|2022-05-24 07:59:20|2941|2935|2941|2935|2941.5|2935.5|2941|2935|5
1653379170000|2022-05-24 07:59:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1653379180000|2022-05-24 07:59:40|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1653379200000|2022-05-24 08:00:00|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|4
1653379210000|2022-05-24 08:00:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1653379220000|2022-05-24 08:00:20|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1653379230000|2022-05-24 08:00:30|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1653379240000|2022-05-24 08:00:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1653379260000|2022-05-24 08:01:00|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1653379270000|2022-05-24 08:01:10|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1653379280000|2022-05-24 08:01:20|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|3
1653379290000|2022-05-24 08:01:30|2942.8|2936.8|2944.3|2938.3|2944.3|2938.3|2942.8|2936.8|5
1653379300000|2022-05-24 08:01:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1653379310000|2022-05-24 08:01:50|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1653379320000|2022-05-24 08:02:00|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1653379330000|2022-05-24 08:02:10|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1653379360000|2022-05-24 08:02:40|2944|2938|2943|2937|2944|2938|2943|2937|3
1653379370000|2022-05-24 08:02:50|2942.8|2936.8|2944|2938|2944.5|2938.5|2942.8|2936.8|6
1653379380000|2022-05-24 08:03:00|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1653379390000|2022-05-24 08:03:10|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1653379400000|2022-05-24 08:03:20|2944.3|2938.3|2942.8|2936.8|2944.3|2938.3|2942.5|2936.5|8
1653379410000|2022-05-24 08:03:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1653379420000|2022-05-24 08:03:40|2942.5|2936.5|2943.8|2937.8|2943.8|2937.8|2942.5|2936.5|5
1653379430000|2022-05-24 08:03:50|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2943.3|2937.3|4
1653379440000|2022-05-24 08:04:00|2943.8|2937.8|2944|2938|2944.3|2938.3|2943.5|2937.5|5
1653379450000|2022-05-24 08:04:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1653379460000|2022-05-24 08:04:20|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1653379470000|2022-05-24 08:04:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|5
1653379480000|2022-05-24 08:04:40|2943.8|2937.8|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|5
1653379490000|2022-05-24 08:04:50|2942.5|2936.5|2943.5|2937.5|2943.5|2937.5|2942.5|2936.5|6
1653379500000|2022-05-24 08:05:00|2943.3|2937.3|2943|2937|2943.5|2937.5|2943|2937|3
1653379510000|2022-05-24 08:05:10|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1653379520000|2022-05-24 08:05:20|2943.5|2937.5|2941.8|2935.8|2943.5|2937.5|2941.8|2935.8|5
1653379530000|2022-05-24 08:05:30|2942|2936|2944.3|2938.3|2944.3|2938.3|2942|2936|5
1653379540000|2022-05-24 08:05:40|2944|2938|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|4
1653379570000|2022-05-24 08:06:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|3
1653379580000|2022-05-24 08:06:20|2944|2938|2944|2938|2944.3|2938.3|2943.8|2937.8|7
1653379600000|2022-05-24 08:06:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|4
1653379610000|2022-05-24 08:06:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1653379620000|2022-05-24 08:07:00|2943.5|2937.5|2941.5|2935.5|2943.5|2937.5|2941.5|2935.5|6
1653379630000|2022-05-24 08:07:10|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1653379650000|2022-05-24 08:07:30|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|2
1653379660000|2022-05-24 08:07:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1653379680000|2022-05-24 08:08:00|2941|2935|2941.3|2935.3|2941.5|2935.5|2940.8|2934.8|10
1653379690000|2022-05-24 08:08:10|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|6
1653379700000|2022-05-24 08:08:20|2940.5|2934.5|2938.8|2932.8|2940.5|2934.5|2938.8|2932.8|5
1653379710000|2022-05-24 08:08:30|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1653379720000|2022-05-24 08:08:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1653379730000|2022-05-24 08:08:50|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1653379740000|2022-05-24 08:09:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1653379750000|2022-05-24 08:09:10|2939.8|2933.8|2940.5|2934.5|2941|2935|2939.8|2933.8|6
1653379780000|2022-05-24 08:09:40|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|5
1653379790000|2022-05-24 08:09:50|2940.3|2934.3|2940|2934|2940.5|2934.5|2940|2934|4
1653379800000|2022-05-24 08:10:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1653379830000|2022-05-24 08:10:30|2939.5|2933.5|2941|2935|2941|2935|2939.5|2933.5|3
1653379840000|2022-05-24 08:10:40|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1653379850000|2022-05-24 08:10:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1653379860000|2022-05-24 08:11:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1653379870000|2022-05-24 08:11:10|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1653379880000|2022-05-24 08:11:20|2940.8|2934.8|2942|2936|2942|2936|2940.8|2934.8|2
1653379890000|2022-05-24 08:11:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1653379910000|2022-05-24 08:11:50|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|3
1653379920000|2022-05-24 08:12:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1653379930000|2022-05-24 08:12:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1653379950000|2022-05-24 08:12:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1653379960000|2022-05-24 08:12:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1653379970000|2022-05-24 08:12:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1653379980000|2022-05-24 08:13:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1653380000000|2022-05-24 08:13:20|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1653380020000|2022-05-24 08:13:40|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|3
1653380040000|2022-05-24 08:14:00|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1653380050000|2022-05-24 08:14:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1653380060000|2022-05-24 08:14:20|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|3
1653380070000|2022-05-24 08:14:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1653380100000|2022-05-24 08:15:00|2937.3|2931.3|2936.3|2930.3|2937.3|2931.3|2936.3|2930.3|2
1653380120000|2022-05-24 08:15:20|2936|2930|2934.3|2928.3|2936|2930|2934.3|2928.3|4
1653380130000|2022-05-24 08:15:30|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1653380160000|2022-05-24 08:16:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1653380180000|2022-05-24 08:16:20|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1653380200000|2022-05-24 08:16:40|2933.3|2927.3|2932|2926|2933.3|2927.3|2931.5|2925.5|8
1653380210000|2022-05-24 08:16:50|2931.8|2925.8|2933.8|2927.8|2933.8|2927.8|2931.8|2925.8|5
1653380220000|2022-05-24 08:17:00|2933.3|2927.3|2933|2927|2933.3|2927.3|2932.5|2926.5|5
1653380230000|2022-05-24 08:17:10|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1653380240000|2022-05-24 08:17:20|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1653380250000|2022-05-24 08:17:30|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1653380260000|2022-05-24 08:17:40|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1653380270000|2022-05-24 08:17:50|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1653380280000|2022-05-24 08:18:00|2935|2929|2935|2929|2935.3|2929.3|2935|2929|3
1653380300000|2022-05-24 08:18:20|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1653380310000|2022-05-24 08:18:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1653380320000|2022-05-24 08:18:40|2934.3|2928.3|2932.8|2926.8|2934.5|2928.5|2932.8|2926.8|5
1653380330000|2022-05-24 08:18:50|2933|2927|2931.8|2925.8|2933|2927|2931.8|2925.8|5
1653380340000|2022-05-24 08:19:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653380370000|2022-05-24 08:19:30|2932|2926|2932|2926|2932|2926|2931.8|2925.8|3
1653380390000|2022-05-24 08:19:50|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1653380400000|2022-05-24 08:20:00|2931.8|2925.8|2929.5|2923.5|2931.8|2925.8|2929.5|2923.5|8
1653380410000|2022-05-24 08:20:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2929.5|2923.5|8
1653380420000|2022-05-24 08:20:20|2930|2924|2930|2924|2930|2924|2929.5|2923.5|4
1653380440000|2022-05-24 08:20:40|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1653380450000|2022-05-24 08:20:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1653380470000|2022-05-24 08:21:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1653380480000|2022-05-24 08:21:20|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1653380500000|2022-05-24 08:21:40|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1653380510000|2022-05-24 08:21:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1653380580000|2022-05-24 08:23:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1653380590000|2022-05-24 08:23:10|2930.8|2924.8|2931|2925|2931|2925|2930.5|2924.5|3
1653380600000|2022-05-24 08:23:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1653380640000|2022-05-24 08:24:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1653380660000|2022-05-24 08:24:20|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2929.8|2923.8|6
1653380720000|2022-05-24 08:25:20|2931|2925|2932.5|2926.5|2932.5|2926.5|2930.5|2924.5|5
1653380730000|2022-05-24 08:25:30|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1653380740000|2022-05-24 08:25:40|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1653380760000|2022-05-24 08:26:00|2933.3|2927.3|2935|2929|2935|2929|2933.3|2927.3|4
1653380780000|2022-05-24 08:26:20|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|2
1653380790000|2022-05-24 08:26:30|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|7
1653380800000|2022-05-24 08:26:40|2934|2928|2933.8|2927.8|2934|2928|2933.5|2927.5|5
1653380810000|2022-05-24 08:26:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1653380820000|2022-05-24 08:27:00|2933.8|2927.8|2935|2929|2935|2929|2933.8|2927.8|2
1653380830000|2022-05-24 08:27:10|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|2
1653380840000|2022-05-24 08:27:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935|2929|4
1653380860000|2022-05-24 08:27:40|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|3
1653380890000|2022-05-24 08:28:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1653380900000|2022-05-24 08:28:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1653380910000|2022-05-24 08:28:30|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1653380920000|2022-05-24 08:28:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1653380930000|2022-05-24 08:28:50|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|3
1653380950000|2022-05-24 08:29:10|2936|2930|2937.5|2931.5|2937.5|2931.5|2936|2930|3
1653380960000|2022-05-24 08:29:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1653380970000|2022-05-24 08:29:30|2937.5|2931.5|2937.8|2931.8|2938|2932|2937.5|2931.5|3
1653381000000|2022-05-24 08:30:00|2938|2932|2938.8|2932.8|2939|2933|2938|2932|4
1653381010000|2022-05-24 08:30:10|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|3
1653381020000|2022-05-24 08:30:20|2937.3|2931.3|2937|2931|2937.3|2931.3|2936.8|2930.8|4
1653381030000|2022-05-24 08:30:30|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|3
1653381040000|2022-05-24 08:30:40|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|4
1653381050000|2022-05-24 08:30:50|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|6
1653381060000|2022-05-24 08:31:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1653381070000|2022-05-24 08:31:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1653381080000|2022-05-24 08:31:20|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1653381100000|2022-05-24 08:31:40|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1653381110000|2022-05-24 08:31:50|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|9
1653381120000|2022-05-24 08:32:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1653381130000|2022-05-24 08:32:10|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|7
1653381160000|2022-05-24 08:32:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1653381170000|2022-05-24 08:32:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1653381180000|2022-05-24 08:33:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1653381190000|2022-05-24 08:33:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1653381200000|2022-05-24 08:33:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1653381220000|2022-05-24 08:33:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1653381230000|2022-05-24 08:33:50|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|4
1653381240000|2022-05-24 08:34:00|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1653381250000|2022-05-24 08:34:10|2940|2934|2940|2934|2940|2934|2939.5|2933.5|5
1653381280000|2022-05-24 08:34:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1653381300000|2022-05-24 08:35:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1653381320000|2022-05-24 08:35:20|2939.3|2933.3|2940.8|2934.8|2941|2935|2939.3|2933.3|4
1653381340000|2022-05-24 08:35:40|2941|2935|2941|2935|2941.3|2935.3|2941|2935|7
1653381350000|2022-05-24 08:35:50|2941.3|2935.3|2942|2936|2942.3|2936.3|2941.3|2935.3|5
1653381360000|2022-05-24 08:36:00|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1653381370000|2022-05-24 08:36:10|2942.8|2936.8|2942.8|2936.8|2943|2937|2942.5|2936.5|4
1653381400000|2022-05-24 08:36:40|2943|2937|2942|2936|2943|2937|2942|2936|2
1653381410000|2022-05-24 08:36:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1653381420000|2022-05-24 08:37:00|2941.5|2935.5|2942|2936|2942|2936|2941.3|2935.3|3
1653381440000|2022-05-24 08:37:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1653381450000|2022-05-24 08:37:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1653381470000|2022-05-24 08:37:50|2942.8|2936.8|2944|2938|2944|2938|2942.8|2936.8|3
1653381480000|2022-05-24 08:38:00|2943.8|2937.8|2945.3|2939.3|2945.3|2939.3|2943.8|2937.8|2
1653381510000|2022-05-24 08:38:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|4
1653381530000|2022-05-24 08:38:50|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1653381540000|2022-05-24 08:39:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1653381560000|2022-05-24 08:39:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1653381570000|2022-05-24 08:39:30|2943.8|2937.8|2942.3|2936.3|2943.8|2937.8|2942.3|2936.3|3
1653381580000|2022-05-24 08:39:40|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|2
1653381600000|2022-05-24 08:40:00|2941.3|2935.3|2939|2933|2941.3|2935.3|2939|2933|9
1653381610000|2022-05-24 08:40:10|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|4
1653381650000|2022-05-24 08:40:50|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1653381660000|2022-05-24 08:41:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2937.5|2931.5|4
1653381670000|2022-05-24 08:41:10|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1653381680000|2022-05-24 08:41:20|2938.5|2932.5|2939.5|2933.5|2939.5|2933.5|2938.5|2932.5|3
1653381690000|2022-05-24 08:41:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.8|2932.8|3
1653381700000|2022-05-24 08:41:40|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1653381710000|2022-05-24 08:41:50|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|4
1653381730000|2022-05-24 08:42:10|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|3
1653381750000|2022-05-24 08:42:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1653381760000|2022-05-24 08:42:40|2936|2930|2935.3|2929.3|2936|2930|2935.3|2929.3|3
1653381770000|2022-05-24 08:42:50|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1653381780000|2022-05-24 08:43:00|2935.3|2929.3|2936.5|2930.5|2937|2931|2935.3|2929.3|5
1653381800000|2022-05-24 08:43:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1653381820000|2022-05-24 08:43:40|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1653381830000|2022-05-24 08:43:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1653381840000|2022-05-24 08:44:00|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1653381850000|2022-05-24 08:44:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1653381870000|2022-05-24 08:44:30|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|2
1653381880000|2022-05-24 08:44:40|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|2
1653381890000|2022-05-24 08:44:50|2932.8|2926.8|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|2
1653381900000|2022-05-24 08:45:00|2934|2928|2934.5|2928.5|2935.3|2929.3|2934|2928|6
1653381920000|2022-05-24 08:45:20|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1653381930000|2022-05-24 08:45:30|2934.8|2928.8|2936|2930|2936|2930|2934.8|2928.8|3
1653381970000|2022-05-24 08:46:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1653381990000|2022-05-24 08:46:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1653382010000|2022-05-24 08:46:50|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|3
1653382040000|2022-05-24 08:47:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1653382050000|2022-05-24 08:47:30|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.8|2928.8|7
1653382060000|2022-05-24 08:47:40|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1653382070000|2022-05-24 08:47:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|3
1653382100000|2022-05-24 08:48:20|2934|2928|2935.3|2929.3|2935.3|2929.3|2934|2928|4
1653382110000|2022-05-24 08:48:30|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1653382120000|2022-05-24 08:48:40|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1653382130000|2022-05-24 08:48:50|2934.8|2928.8|2934.5|2928.5|2935|2929|2934.5|2928.5|4
1653382150000|2022-05-24 08:49:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1653382170000|2022-05-24 08:49:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1653382180000|2022-05-24 08:49:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1653382200000|2022-05-24 08:50:00|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1653382210000|2022-05-24 08:50:10|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|5
1653382220000|2022-05-24 08:50:20|2934.5|2928.5|2933.3|2927.3|2934.5|2928.5|2933.3|2927.3|5
1653382230000|2022-05-24 08:50:30|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1653382240000|2022-05-24 08:50:40|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1653382250000|2022-05-24 08:50:50|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|3
1653382270000|2022-05-24 08:51:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1653382280000|2022-05-24 08:51:20|2936|2930|2935.8|2929.8|2936|2930|2935.5|2929.5|4
1653382300000|2022-05-24 08:51:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1653382310000|2022-05-24 08:51:50|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|3
1653382320000|2022-05-24 08:52:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1653382340000|2022-05-24 08:52:20|2935.3|2929.3|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|2
1653382350000|2022-05-24 08:52:30|2936|2930|2935.3|2929.3|2936|2930|2935.3|2929.3|4
1653382360000|2022-05-24 08:52:40|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|5
1653382370000|2022-05-24 08:52:50|2934|2928|2934|2928|2934.5|2928.5|2934|2928|4
1653382380000|2022-05-24 08:53:00|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1653382400000|2022-05-24 08:53:20|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1653382420000|2022-05-24 08:53:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1653382430000|2022-05-24 08:53:50|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|3
1653382440000|2022-05-24 08:54:00|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1653382450000|2022-05-24 08:54:10|2932.8|2926.8|2930.5|2924.5|2932.8|2926.8|2930.5|2924.5|6
1653382460000|2022-05-24 08:54:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653382470000|2022-05-24 08:54:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1653382480000|2022-05-24 08:54:40|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930|2924|4
1653382500000|2022-05-24 08:55:00|2931|2925|2929.8|2923.8|2931|2925|2929.8|2923.8|3
1653382510000|2022-05-24 08:55:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653382530000|2022-05-24 08:55:30|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1653382580000|2022-05-24 08:56:20|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1653382600000|2022-05-24 08:56:40|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|3
1653382620000|2022-05-24 08:57:00|2929.8|2923.8|2929|2923|2929.8|2923.8|2928.8|2922.8|6
1653382640000|2022-05-24 08:57:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653382650000|2022-05-24 08:57:30|2929.3|2923.3|2930|2924|2930.3|2924.3|2929.3|2923.3|4
1653382660000|2022-05-24 08:57:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653382710000|2022-05-24 08:58:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1653382720000|2022-05-24 08:58:40|2930.3|2924.3|2931.8|2925.8|2931.8|2925.8|2930.3|2924.3|3
1653382730000|2022-05-24 08:58:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1653382740000|2022-05-24 08:59:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1653382750000|2022-05-24 08:59:10|2932|2926|2933.3|2927.3|2933.3|2927.3|2932|2926|3
1653382810000|2022-05-24 09:00:10|2933.8|2927.8|2934.5|2928.5|2934.8|2928.8|2933.8|2927.8|5
1653382830000|2022-05-24 09:00:30|2934.3|2928.3|2932|2926|2934.3|2928.3|2932|2926|5
1653382870000|2022-05-24 09:01:10|2931.8|2925.8|2930.5|2924.5|2932|2926|2930.5|2924.5|8
1653382900000|2022-05-24 09:01:40|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|3
1653382920000|2022-05-24 09:02:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1653383090000|2022-05-24 09:04:50|2928.8|2922.8|2926.3|2920.3|2928.8|2922.8|2926.3|2920.3|2
1653383100000|2022-05-24 09:05:00|2926|2920|2923|2917|2926|2920|2923|2917|11
1653383110000|2022-05-24 09:05:10|2923.3|2917.3|2926.1|2920.1|2926.1|2920.1|2923.3|2917.3|2
1653383120000|2022-05-24 09:05:20|2925.9|2919.9|2925|2919|2925.9|2919.9|2925|2919|5
1653383130000|2022-05-24 09:05:30|2925.6|2919.6|2927.3|2921.3|2927.3|2921.3|2925.6|2919.6|7
1653383140000|2022-05-24 09:05:40|2927.1|2921.1|2926.8|2920.8|2927.1|2921.1|2926.8|2920.8|3
1653383170000|2022-05-24 09:06:10|2927.5|2921.5|2928.4|2922.4|2928.5|2922.5|2927.5|2921.5|3
1653383180000|2022-05-24 09:06:20|2928.5|2922.5|2928.8|2922.8|2929|2923|2928.5|2922.5|3
1653383200000|2022-05-24 09:06:40|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928|2922|4
1653383210000|2022-05-24 09:06:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653383250000|2022-05-24 09:07:30|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|2
1653383260000|2022-05-24 09:07:40|2929|2923|2929|2923|2929|2923|2929|2923|1
1653383270000|2022-05-24 09:07:50|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|2
1653383280000|2022-05-24 09:08:00|2928.5|2922.5|2927.3|2921.3|2928.8|2922.8|2927|2921|7
1653383290000|2022-05-24 09:08:10|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1653383310000|2022-05-24 09:08:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1653383340000|2022-05-24 09:09:00|2927.5|2921.5|2928.8|2922.8|2928.8|2922.8|2927.5|2921.5|3
1653383350000|2022-05-24 09:09:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653383390000|2022-05-24 09:09:50|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653383440000|2022-05-24 09:10:40|2929|2923|2929.8|2923.8|2929.8|2923.8|2929|2923|2
1653383450000|2022-05-24 09:10:50|2930|2924|2930.3|2924.3|2930.5|2924.5|2930|2924|3
1653383470000|2022-05-24 09:11:10|2930.8|2924.8|2932.5|2926.5|2932.5|2926.5|2930.8|2924.8|7
1653383500000|2022-05-24 09:11:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|5
1653383560000|2022-05-24 09:12:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1653383640000|2022-05-24 09:14:00|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1653383660000|2022-05-24 09:14:20|2933|2927|2934.3|2928.3|2934.5|2928.5|2933|2927|3
1653383670000|2022-05-24 09:14:30|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1653383680000|2022-05-24 09:14:40|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|2
1653383700000|2022-05-24 09:15:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1653383730000|2022-05-24 09:15:30|2934|2928|2932.8|2926.8|2934|2928|2932.8|2926.8|5
1653383740000|2022-05-24 09:15:40|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1653383750000|2022-05-24 09:15:50|2931.8|2925.8|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|3
1653383770000|2022-05-24 09:16:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1653383800000|2022-05-24 09:16:40|2932.8|2926.8|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|4
1653383810000|2022-05-24 09:16:50|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1653383870000|2022-05-24 09:17:50|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1653383900000|2022-05-24 09:18:20|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|4
1653383910000|2022-05-24 09:18:30|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1653383920000|2022-05-24 09:18:40|2930|2924|2931.3|2925.3|2931.3|2925.3|2930|2924|5
1653383930000|2022-05-24 09:18:50|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1653383940000|2022-05-24 09:19:00|2930.5|2924.5|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|4
1653383960000|2022-05-24 09:19:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1653383970000|2022-05-24 09:19:30|2930.3|2924.3|2929.3|2923.3|2930.3|2924.3|2929.3|2923.3|5
1653384020000|2022-05-24 09:20:20|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|6
1653384050000|2022-05-24 09:20:50|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1653384060000|2022-05-24 09:21:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1653384070000|2022-05-24 09:21:10|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.3|2923.3|3
1653384100000|2022-05-24 09:21:40|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|3
1653384200000|2022-05-24 09:23:20|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|3
1653384220000|2022-05-24 09:23:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1653384240000|2022-05-24 09:24:00|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|2
1653384250000|2022-05-24 09:24:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1653384260000|2022-05-24 09:24:20|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925|2919|5
1653384280000|2022-05-24 09:24:40|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1653384360000|2022-05-24 09:26:00|2925.3|2919.3|2923.5|2917.5|2925.3|2919.3|2923.5|2917.5|3
1653384380000|2022-05-24 09:26:20|2923.8|2917.8|2926.3|2920.3|2926.5|2920.5|2923.8|2917.8|6
1653384390000|2022-05-24 09:26:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1653384400000|2022-05-24 09:26:40|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|3
1653384410000|2022-05-24 09:26:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1653384430000|2022-05-24 09:27:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1653384450000|2022-05-24 09:27:30|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.3|2918.3|4
1653384460000|2022-05-24 09:27:40|2924.3|2918.3|2924|2918|2924.3|2918.3|2922.8|2916.8|4
1653384480000|2022-05-24 09:28:00|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1653384500000|2022-05-24 09:28:20|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1653384520000|2022-05-24 09:28:40|2923.8|2917.8|2926|2920|2926.3|2920.3|2923.8|2917.8|4
1653384530000|2022-05-24 09:28:50|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|2
1653384540000|2022-05-24 09:29:00|2923.8|2917.8|2926|2920|2926|2920|2923.8|2917.8|5
1653384550000|2022-05-24 09:29:10|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1653384570000|2022-05-24 09:29:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1653384580000|2022-05-24 09:29:40|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1653384620000|2022-05-24 09:30:20|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|2
1653384630000|2022-05-24 09:30:30|2926.8|2920.8|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|2
1653384640000|2022-05-24 09:30:40|2926.5|2920.5|2927.5|2921.5|2927.5|2921.5|2926.5|2920.5|4
1653384650000|2022-05-24 09:30:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1653384700000|2022-05-24 09:31:40|2927.5|2921.5|2926|2920|2927.5|2921.5|2926|2920|8
1653384710000|2022-05-24 09:31:50|2925.8|2919.8|2927|2921|2927|2921|2925.8|2919.8|3
1653384720000|2022-05-24 09:32:00|2926.8|2920.8|2926|2920|2926.8|2920.8|2926|2920|4
1653384740000|2022-05-24 09:32:20|2925|2919|2924|2918|2925|2919|2924|2918|2
1653384750000|2022-05-24 09:32:30|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1653384760000|2022-05-24 09:32:40|2924.5|2918.5|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|3
1653384770000|2022-05-24 09:32:50|2924|2918|2924.5|2918.5|2924.8|2918.8|2924|2918|5
1653384780000|2022-05-24 09:33:00|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1653384810000|2022-05-24 09:33:30|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|2
1653384820000|2022-05-24 09:33:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1653384830000|2022-05-24 09:33:50|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|4
1653384850000|2022-05-24 09:34:10|2926|2920|2927.5|2921.5|2928.3|2922.3|2926|2920|4
1653384860000|2022-05-24 09:34:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|3
1653384870000|2022-05-24 09:34:30|2927|2921|2927|2921|2927.3|2921.3|2927|2921|3
1653384880000|2022-05-24 09:34:40|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1653384900000|2022-05-24 09:35:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926|2920|5
1653384910000|2022-05-24 09:35:10|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|5
1653384920000|2022-05-24 09:35:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1653384930000|2022-05-24 09:35:30|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1653384940000|2022-05-24 09:35:40|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2923.3|2917.3|4
1653384950000|2022-05-24 09:35:50|2923|2917|2921.5|2915.5|2923.3|2917.3|2921.5|2915.5|5
1653384960000|2022-05-24 09:36:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|4
1653384980000|2022-05-24 09:36:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1653385000000|2022-05-24 09:36:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1653385030000|2022-05-24 09:37:10|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1653385040000|2022-05-24 09:37:20|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1653385050000|2022-05-24 09:37:30|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|2
1653385080000|2022-05-24 09:38:00|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|2
1653385100000|2022-05-24 09:38:20|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1653385120000|2022-05-24 09:38:40|2922.5|2916.5|2923.8|2917.8|2923.8|2917.8|2922.5|2916.5|4
1653385130000|2022-05-24 09:38:50|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|2
1653385150000|2022-05-24 09:39:10|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1653385180000|2022-05-24 09:39:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1653385190000|2022-05-24 09:39:50|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1653385200000|2022-05-24 09:40:00|2923|2917|2923|2917|2923|2917|2922.8|2916.8|11
1653385210000|2022-05-24 09:40:10|2922.8|2916.8|2922.8|2916.8|2923|2917|2922.8|2916.8|9
1653385230000|2022-05-24 09:40:30|2923|2917|2923|2917|2923|2917|2922.8|2916.8|3
1653385240000|2022-05-24 09:40:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1653385260000|2022-05-24 09:41:00|2922.5|2916.5|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|2
1653385270000|2022-05-24 09:41:10|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|4
1653385290000|2022-05-24 09:41:30|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1653385300000|2022-05-24 09:41:40|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|4
1653385310000|2022-05-24 09:41:50|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1653385330000|2022-05-24 09:42:10|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1653385340000|2022-05-24 09:42:20|2923|2917|2923|2917|2923|2917|2922.8|2916.8|5
1653385360000|2022-05-24 09:42:40|2923.3|2917.3|2922.3|2916.3|2923.3|2917.3|2922.3|2916.3|4
1653385370000|2022-05-24 09:42:50|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|2
1653385380000|2022-05-24 09:43:00|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|6
1653385390000|2022-05-24 09:43:10|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|3
1653385420000|2022-05-24 09:43:40|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1653385430000|2022-05-24 09:43:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1653385440000|2022-05-24 09:44:00|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1653385450000|2022-05-24 09:44:10|2920.5|2914.5|2921.5|2915.5|2921.5|2915.5|2920.5|2914.5|3
1653385460000|2022-05-24 09:44:20|2921.3|2915.3|2921.5|2915.5|2921.8|2915.8|2921.3|2915.3|6
1653385480000|2022-05-24 09:44:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1653385490000|2022-05-24 09:44:50|2921|2915|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|3
1653385500000|2022-05-24 09:45:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1653385510000|2022-05-24 09:45:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1653385520000|2022-05-24 09:45:20|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|2
1653385530000|2022-05-24 09:45:30|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|3
1653385540000|2022-05-24 09:45:40|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1653385550000|2022-05-24 09:45:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1653385560000|2022-05-24 09:46:00|2920.5|2914.5|2921.5|2915.5|2921.5|2915.5|2920.5|2914.5|3
1653385570000|2022-05-24 09:46:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1653385580000|2022-05-24 09:46:20|2921|2915|2920.3|2914.3|2921|2915|2920.3|2914.3|3
1653385590000|2022-05-24 09:46:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1653385600000|2022-05-24 09:46:40|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1653385620000|2022-05-24 09:47:00|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|2
1653385630000|2022-05-24 09:47:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1653385650000|2022-05-24 09:47:30|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|4
1653385660000|2022-05-24 09:47:40|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1653385680000|2022-05-24 09:48:00|2920.3|2914.3|2921.3|2915.3|2921.3|2915.3|2919.5|2913.5|7
1653385700000|2022-05-24 09:48:20|2920.8|2914.8|2919|2913|2920.8|2914.8|2919|2913|8
1653385710000|2022-05-24 09:48:30|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|3
1653385720000|2022-05-24 09:48:40|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1653385730000|2022-05-24 09:48:50|2918|2912|2918.5|2912.5|2918.5|2912.5|2918|2912|2
1653385740000|2022-05-24 09:49:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|3
1653385750000|2022-05-24 09:49:10|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1653385760000|2022-05-24 09:49:20|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1653385770000|2022-05-24 09:49:30|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|2
1653385780000|2022-05-24 09:49:40|2920|2914|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|4
1653385800000|2022-05-24 09:50:00|2919.5|2913.5|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|3
1653385810000|2022-05-24 09:50:10|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|2
1653385820000|2022-05-24 09:50:20|2921.3|2915.3|2921.3|2915.3|2922|2916|2921.3|2915.3|3
1653385830000|2022-05-24 09:50:30|2921|2915|2920.8|2914.8|2921|2915|2920.5|2914.5|3
1653385840000|2022-05-24 09:50:40|2920.5|2914.5|2920|2914|2920.5|2914.5|2919.3|2913.3|5
1653385850000|2022-05-24 09:50:50|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|3
1653385860000|2022-05-24 09:51:00|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|3
1653385870000|2022-05-24 09:51:10|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|2
1653385880000|2022-05-24 09:51:20|2919.8|2913.8|2919|2913|2919.8|2913.8|2919|2913|4
1653385890000|2022-05-24 09:51:30|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|2
1653385910000|2022-05-24 09:51:50|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1653385920000|2022-05-24 09:52:00|2919|2913|2919|2913|2919.3|2913.3|2919|2913|3
1653385930000|2022-05-24 09:52:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1653385940000|2022-05-24 09:52:20|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1653386000000|2022-05-24 09:53:20|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1653386020000|2022-05-24 09:53:40|2917|2911|2915.5|2909.5|2917|2911|2915.5|2909.5|5
1653386030000|2022-05-24 09:53:50|2915.8|2909.8|2915.8|2909.8|2916|2910|2915.5|2909.5|4
1653386040000|2022-05-24 09:54:00|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|3
1653386050000|2022-05-24 09:54:10|2914.8|2908.8|2914.3|2908.3|2915|2909|2913.5|2907.5|9
1653386060000|2022-05-24 09:54:20|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1653386070000|2022-05-24 09:54:30|2914.5|2908.5|2915.5|2909.5|2915.5|2909.5|2914.5|2908.5|3
1653386080000|2022-05-24 09:54:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1653386090000|2022-05-24 09:54:50|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1653386110000|2022-05-24 09:55:10|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914|2908|4
1653386120000|2022-05-24 09:55:20|2913.5|2907.5|2911.3|2905.3|2913.5|2907.5|2910.8|2904.8|6
1653386130000|2022-05-24 09:55:30|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1653386140000|2022-05-24 09:55:40|2910.8|2904.8|2911|2905|2911.5|2905.5|2910.8|2904.8|4
1653386150000|2022-05-24 09:55:50|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1653386160000|2022-05-24 09:56:00|2912.3|2906.3|2912.5|2906.5|2912.8|2906.8|2912.3|2906.3|4
1653386170000|2022-05-24 09:56:10|2911.3|2905.3|2913|2907|2913|2907|2911.3|2905.3|6
1653386180000|2022-05-24 09:56:20|2913.3|2907.3|2913|2907|2913.3|2907.3|2912.8|2906.8|4
1653386190000|2022-05-24 09:56:30|2913.3|2907.3|2913.5|2907.5|2914|2908|2913.3|2907.3|6
1653386200000|2022-05-24 09:56:40|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1653386220000|2022-05-24 09:57:00|2913.5|2907.5|2915|2909|2915|2909|2913.5|2907.5|5
1653386230000|2022-05-24 09:57:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1653386240000|2022-05-24 09:57:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1653386250000|2022-05-24 09:57:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1653386260000|2022-05-24 09:57:40|2914.5|2908.5|2913|2907|2914.5|2908.5|2913|2907|2
1653386270000|2022-05-24 09:57:50|2912.3|2906.3|2913|2907|2913.8|2907.8|2912.3|2906.3|10
1653386280000|2022-05-24 09:58:00|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|3
1653386290000|2022-05-24 09:58:10|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.3|2905.3|4
1653386300000|2022-05-24 09:58:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1653386310000|2022-05-24 09:58:30|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|2
1653386330000|2022-05-24 09:58:50|2911.5|2905.5|2911.3|2905.3|2912|2906|2911.3|2905.3|5
1653386340000|2022-05-24 09:59:00|2911|2905|2911|2905|2911.3|2905.3|2911|2905|3
1653386350000|2022-05-24 09:59:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653386360000|2022-05-24 09:59:20|2910.3|2904.3|2910.5|2904.5|2910.8|2904.8|2910.3|2904.3|3
1653386380000|2022-05-24 09:59:40|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|3
1653386390000|2022-05-24 09:59:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1653386400000|2022-05-24 10:00:00|2910.5|2904.5|2911|2905|2911.5|2905.5|2910.5|2904.5|4
1653386410000|2022-05-24 10:00:10|2911.3|2905.3|2912.3|2906.3|2912.5|2906.5|2911.3|2905.3|3
1653386420000|2022-05-24 10:00:20|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1653386430000|2022-05-24 10:00:30|2913|2907|2913|2907|2913|2907|2913|2907|1
1653386440000|2022-05-24 10:00:40|2913.3|2907.3|2913|2907|2913.5|2907.5|2912.8|2906.8|5
1653386480000|2022-05-24 10:01:20|2913.3|2907.3|2914|2908|2914|2908|2913.3|2907.3|4
1653386490000|2022-05-24 10:01:30|2914.3|2908.3|2916.5|2910.5|2916.5|2910.5|2914.3|2908.3|4
1653386500000|2022-05-24 10:01:40|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.5|2909.5|6
1653386520000|2022-05-24 10:02:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1653386530000|2022-05-24 10:02:10|2917|2911|2916.5|2910.5|2917.5|2911.5|2916.3|2910.3|5
1653386540000|2022-05-24 10:02:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1653386560000|2022-05-24 10:02:40|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1653386570000|2022-05-24 10:02:50|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|3
1653386590000|2022-05-24 10:03:10|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|3
1653386600000|2022-05-24 10:03:20|2917.8|2911.8|2918.5|2912.5|2918.5|2912.5|2917.8|2911.8|3
1653386660000|2022-05-24 10:04:20|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|5
1653386670000|2022-05-24 10:04:30|2919.5|2913.5|2920|2914|2920|2914|2919.5|2913.5|2
1653386680000|2022-05-24 10:04:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|3
1653386720000|2022-05-24 10:05:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1653386730000|2022-05-24 10:05:30|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|4
1653386740000|2022-05-24 10:05:40|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1653386790000|2022-05-24 10:06:30|2918.5|2912.5|2919.3|2913.3|2919.3|2913.3|2918.5|2912.5|2
1653386800000|2022-05-24 10:06:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1653386810000|2022-05-24 10:06:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1653386850000|2022-05-24 10:07:30|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1653386880000|2022-05-24 10:08:00|2920|2914|2920.5|2914.5|2920.8|2914.8|2920|2914|5
1653386890000|2022-05-24 10:08:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1653386910000|2022-05-24 10:08:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1653386920000|2022-05-24 10:08:40|2920.3|2914.3|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|4
1653386930000|2022-05-24 10:08:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1653386940000|2022-05-24 10:09:00|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1653386950000|2022-05-24 10:09:10|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|3
1653386960000|2022-05-24 10:09:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1653386980000|2022-05-24 10:09:40|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1653387030000|2022-05-24 10:10:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1653387050000|2022-05-24 10:10:50|2920|2914|2918.5|2912.5|2920|2914|2918.3|2912.3|4
1653387070000|2022-05-24 10:11:10|2919|2913|2920|2914|2920|2914|2919|2913|3
1653387090000|2022-05-24 10:11:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1653387100000|2022-05-24 10:11:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1653387110000|2022-05-24 10:11:50|2918|2912|2917|2911|2918|2912|2917|2911|6
1653387120000|2022-05-24 10:12:00|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1653387130000|2022-05-24 10:12:10|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2915.5|2909.5|9
1653387140000|2022-05-24 10:12:20|2917|2911|2916.8|2910.8|2917|2911|2916.5|2910.5|4
1653387160000|2022-05-24 10:12:40|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1653387220000|2022-05-24 10:13:40|2916.5|2910.5|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|4
1653387240000|2022-05-24 10:14:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1653387280000|2022-05-24 10:14:40|2915.8|2909.8|2914|2908|2915.8|2909.8|2914|2908|2
1653387290000|2022-05-24 10:14:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1653387300000|2022-05-24 10:15:00|2913.5|2907.5|2914|2908|2914|2908|2913.5|2907.5|3
1653387310000|2022-05-24 10:15:10|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1653387340000|2022-05-24 10:15:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1653387350000|2022-05-24 10:15:50|2914.3|2908.3|2915|2909|2915|2909|2914.3|2908.3|3
1653387360000|2022-05-24 10:16:00|2915.3|2909.3|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|4
1653387400000|2022-05-24 10:16:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1653387420000|2022-05-24 10:17:00|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|2
1653387460000|2022-05-24 10:17:40|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|4
1653387500000|2022-05-24 10:18:20|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|4
1653387540000|2022-05-24 10:19:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1653387550000|2022-05-24 10:19:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1653387580000|2022-05-24 10:19:40|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|2
1653387600000|2022-05-24 10:20:00|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|4
1653387620000|2022-05-24 10:20:20|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1653387660000|2022-05-24 10:21:00|2916.3|2910.3|2917.5|2911.5|2917.5|2911.5|2916.3|2910.3|2
1653387680000|2022-05-24 10:21:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1653387700000|2022-05-24 10:21:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1653387760000|2022-05-24 10:22:40|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2917.3|2911.3|3
1653387770000|2022-05-24 10:22:50|2918.5|2912.5|2920.5|2914.5|2920.5|2914.5|2918.3|2912.3|6
1653387820000|2022-05-24 10:23:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1653387870000|2022-05-24 10:24:30|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1653387880000|2022-05-24 10:24:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1653387890000|2022-05-24 10:24:50|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|4
1653387900000|2022-05-24 10:25:00|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1653387950000|2022-05-24 10:25:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1653387960000|2022-05-24 10:26:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1653388060000|2022-05-24 10:27:40|2919.8|2913.8|2919.8|2913.8|2920|2914|2919.8|2913.8|3
1653388080000|2022-05-24 10:28:00|2920|2914|2920.8|2914.8|2920.8|2914.8|2920|2914|2
1653388100000|2022-05-24 10:28:20|2921|2915|2920.5|2914.5|2921|2915|2920.5|2914.5|4
1653388110000|2022-05-24 10:28:30|2920.8|2914.8|2920|2914|2920.8|2914.8|2919.8|2913.8|4
1653388120000|2022-05-24 10:28:40|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1653388140000|2022-05-24 10:29:00|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|2
1653388160000|2022-05-24 10:29:20|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2916.8|2910.8|4
1653388170000|2022-05-24 10:29:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1653388190000|2022-05-24 10:29:50|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|3
1653388200000|2022-05-24 10:30:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1653388210000|2022-05-24 10:30:10|2914.8|2908.8|2915|2909|2915|2909|2914|2908|6
1653388220000|2022-05-24 10:30:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1653388230000|2022-05-24 10:30:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1653388240000|2022-05-24 10:30:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1653388260000|2022-05-24 10:31:00|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|3
1653388270000|2022-05-24 10:31:10|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2917.3|2911.3|5
1653388280000|2022-05-24 10:31:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1653388290000|2022-05-24 10:31:30|2918.3|2912.3|2917.5|2911.5|2918.3|2912.3|2917.5|2911.5|2
1653388300000|2022-05-24 10:31:40|2917.8|2911.8|2918|2912|2918.3|2912.3|2917.8|2911.8|3
1653388310000|2022-05-24 10:31:50|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1653388320000|2022-05-24 10:32:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1653388330000|2022-05-24 10:32:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1653388350000|2022-05-24 10:32:30|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1653388360000|2022-05-24 10:32:40|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1653388380000|2022-05-24 10:33:00|2919.3|2913.3|2920.3|2914.3|2920.3|2914.3|2919.3|2913.3|4
1653388390000|2022-05-24 10:33:10|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1653388400000|2022-05-24 10:33:20|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|2
1653388410000|2022-05-24 10:33:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1653388420000|2022-05-24 10:33:40|2922.5|2916.5|2924|2918|2924|2918|2922.5|2916.5|5
1653388430000|2022-05-24 10:33:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1653388440000|2022-05-24 10:34:00|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|3
1653388460000|2022-05-24 10:34:20|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1653388520000|2022-05-24 10:35:20|2923|2917|2923|2917|2923.3|2917.3|2923|2917|3
1653388530000|2022-05-24 10:35:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1653388540000|2022-05-24 10:35:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1653388550000|2022-05-24 10:35:50|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1653388560000|2022-05-24 10:36:00|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|3
1653388570000|2022-05-24 10:36:10|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|4
1653388580000|2022-05-24 10:36:20|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|5
1653388590000|2022-05-24 10:36:30|2923|2917|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|3
1653388620000|2022-05-24 10:37:00|2922.3|2916.3|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|2
1653388630000|2022-05-24 10:37:10|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.8|2915.8|3
1653388640000|2022-05-24 10:37:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1653388650000|2022-05-24 10:37:30|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1653388660000|2022-05-24 10:37:40|2922.3|2916.3|2923|2917|2923|2917|2922.3|2916.3|3
1653388690000|2022-05-24 10:38:10|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1653388720000|2022-05-24 10:38:40|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1653388800000|2022-05-24 10:40:00|2922.5|2916.5|2921.3|2915.3|2922.5|2916.5|2921.3|2915.3|4
1653388810000|2022-05-24 10:40:10|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1653388830000|2022-05-24 10:40:30|2921.5|2915.5|2923.5|2917.5|2923.5|2917.5|2921.5|2915.5|5
1653388840000|2022-05-24 10:40:40|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1653388860000|2022-05-24 10:41:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1653388870000|2022-05-24 10:41:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1653388880000|2022-05-24 10:41:20|2923.8|2917.8|2924.8|2918.8|2925|2919|2923.8|2917.8|4
1653388890000|2022-05-24 10:41:30|2925|2919|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|9
1653388900000|2022-05-24 10:41:40|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|2
1653388910000|2022-05-24 10:41:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1653388930000|2022-05-24 10:42:10|2924.8|2918.8|2923.5|2917.5|2924.8|2918.8|2923.5|2917.5|2
1653388940000|2022-05-24 10:42:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1653388950000|2022-05-24 10:42:30|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1653388980000|2022-05-24 10:43:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1653389000000|2022-05-24 10:43:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1653389020000|2022-05-24 10:43:40|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|2
1653389040000|2022-05-24 10:44:00|2924.3|2918.3|2925.3|2919.3|2925.5|2919.5|2924.3|2918.3|4
1653389050000|2022-05-24 10:44:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1653389100000|2022-05-24 10:45:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1653389140000|2022-05-24 10:45:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1653389200000|2022-05-24 10:46:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1653389220000|2022-05-24 10:47:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1653389250000|2022-05-24 10:47:30|2924.8|2918.8|2923.5|2917.5|2924.8|2918.8|2923.5|2917.5|3
1653389310000|2022-05-24 10:48:30|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1653389320000|2022-05-24 10:48:40|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1653389330000|2022-05-24 10:48:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1653389360000|2022-05-24 10:49:20|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1653389370000|2022-05-24 10:49:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1653389380000|2022-05-24 10:49:40|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1653389410000|2022-05-24 10:50:10|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|3
1653389420000|2022-05-24 10:50:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1653389440000|2022-05-24 10:50:40|2926.5|2920.5|2927.8|2921.8|2927.8|2921.8|2926.5|2920.5|2
1653389470000|2022-05-24 10:51:10|2928|2922|2928|2922|2928|2922|2928|2922|1
1653389480000|2022-05-24 10:51:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1653389500000|2022-05-24 10:51:40|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1653389520000|2022-05-24 10:52:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1653389530000|2022-05-24 10:52:10|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1653389540000|2022-05-24 10:52:20|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.3|2923.3|5
1653389550000|2022-05-24 10:52:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1653389570000|2022-05-24 10:52:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1653389580000|2022-05-24 10:53:00|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|2
1653389590000|2022-05-24 10:53:10|2929.5|2923.5|2928.3|2922.3|2930|2924|2928.3|2922.3|5
1653389600000|2022-05-24 10:53:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653389610000|2022-05-24 10:53:30|2927.5|2921.5|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|5
1653389640000|2022-05-24 10:54:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653389680000|2022-05-24 10:54:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1653389690000|2022-05-24 10:54:50|2929.5|2923.5|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|3
1653389740000|2022-05-24 10:55:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|3
1653389760000|2022-05-24 10:56:00|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1653389770000|2022-05-24 10:56:10|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1653389780000|2022-05-24 10:56:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1653389790000|2022-05-24 10:56:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1653389800000|2022-05-24 10:56:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|3
1653389810000|2022-05-24 10:56:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1653389840000|2022-05-24 10:57:20|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|2
1653389850000|2022-05-24 10:57:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1653389880000|2022-05-24 10:58:00|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|4
1653389890000|2022-05-24 10:58:10|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1653389900000|2022-05-24 10:58:20|2927.8|2921.8|2925.8|2919.8|2927.8|2921.8|2925.8|2919.8|3
1653389910000|2022-05-24 10:58:30|2926|2920|2926.8|2920.8|2927|2921|2926|2920|6
1653389920000|2022-05-24 10:58:40|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|4
1653389930000|2022-05-24 10:58:50|2926.5|2920.5|2926|2920|2926.5|2920.5|2925.8|2919.8|5
1653389940000|2022-05-24 10:59:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925|2919|5
1653389990000|2022-05-24 10:59:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1653390000000|2022-05-24 11:00:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1653390010000|2022-05-24 11:00:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1653390040000|2022-05-24 11:00:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1653390050000|2022-05-24 11:00:50|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|2
1653390060000|2022-05-24 11:01:00|2928.3|2922.3|2927.3|2921.3|2928.3|2922.3|2927|2921|6
1653390090000|2022-05-24 11:01:30|2927.5|2921.5|2929.3|2923.3|2929.3|2923.3|2927.5|2921.5|2
1653390110000|2022-05-24 11:01:50|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1653390120000|2022-05-24 11:02:00|2929|2923|2928|2922|2929|2923|2927.8|2921.8|5
1653390130000|2022-05-24 11:02:10|2929|2923|2929.3|2923.3|2929.8|2923.8|2929|2923|4
1653390140000|2022-05-24 11:02:20|2929.5|2923.5|2929|2923|2929.8|2923.8|2928.8|2922.8|5
1653390150000|2022-05-24 11:02:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1653390160000|2022-05-24 11:02:40|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1653390260000|2022-05-24 11:04:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1653390300000|2022-05-24 11:05:00|2928.8|2922.8|2930.5|2924.5|2930.5|2924.5|2928.8|2922.8|4
1653390320000|2022-05-24 11:05:20|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1653390330000|2022-05-24 11:05:30|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|4
1653390340000|2022-05-24 11:05:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1653390350000|2022-05-24 11:05:50|2929.8|2923.8|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|5
1653390360000|2022-05-24 11:06:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1653390370000|2022-05-24 11:06:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1653390400000|2022-05-24 11:06:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1653390430000|2022-05-24 11:07:10|2928.3|2922.3|2926.8|2920.8|2928.3|2922.3|2926.8|2920.8|4
1653390440000|2022-05-24 11:07:20|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1653390450000|2022-05-24 11:07:30|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1653390460000|2022-05-24 11:07:40|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1653390490000|2022-05-24 11:08:10|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|2
1653390550000|2022-05-24 11:09:10|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1653390590000|2022-05-24 11:09:50|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1653390640000|2022-05-24 11:10:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1653390710000|2022-05-24 11:11:50|2926.3|2920.3|2924.8|2918.8|2926.3|2920.3|2924.8|2918.8|8
1653390720000|2022-05-24 11:12:00|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1653390730000|2022-05-24 11:12:10|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1653390760000|2022-05-24 11:12:40|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1653390790000|2022-05-24 11:13:10|2924.5|2918.5|2923.8|2917.8|2924.5|2918.5|2923.8|2917.8|4
1653390800000|2022-05-24 11:13:20|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1653390810000|2022-05-24 11:13:30|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1653390820000|2022-05-24 11:13:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1653390870000|2022-05-24 11:14:30|2923|2917|2922.5|2916.5|2923|2917|2922.5|2916.5|2
1653390880000|2022-05-24 11:14:40|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|4
1653390910000|2022-05-24 11:15:10|2922.3|2916.3|2921.3|2915.3|2922.5|2916.5|2921|2915|5
1653390940000|2022-05-24 11:15:40|2921|2915|2917.8|2911.8|2921|2915|2917.3|2911.3|6
1653390950000|2022-05-24 11:15:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1653390960000|2022-05-24 11:16:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1653390980000|2022-05-24 11:16:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1653391020000|2022-05-24 11:17:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1653391030000|2022-05-24 11:17:10|2917.5|2911.5|2916.3|2910.3|2917.5|2911.5|2916.3|2910.3|6
1653391060000|2022-05-24 11:17:40|2916|2910|2915.3|2909.3|2916|2910|2915.3|2909.3|2
1653391080000|2022-05-24 11:18:00|2915|2909|2914|2908|2915|2909|2914|2908|4
1653391090000|2022-05-24 11:18:10|2914.3|2908.3|2916|2910|2916|2910|2914.3|2908.3|3
1653391100000|2022-05-24 11:18:20|2916.3|2910.3|2916.5|2910.5|2917|2911|2916.3|2910.3|6
1653391110000|2022-05-24 11:18:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|6
1653391120000|2022-05-24 11:18:40|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|3
1653391130000|2022-05-24 11:18:50|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1653391140000|2022-05-24 11:19:00|2914.5|2908.5|2915|2909|2915.3|2909.3|2914.3|2908.3|6
1653391160000|2022-05-24 11:19:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1653391170000|2022-05-24 11:19:30|2915|2909|2913.8|2907.8|2915|2909|2913.3|2907.3|4
1653391180000|2022-05-24 11:19:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1653391190000|2022-05-24 11:19:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1653391200000|2022-05-24 11:20:00|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1653391220000|2022-05-24 11:20:20|2913|2907|2912.3|2906.3|2913|2907|2911.8|2905.8|8
1653391230000|2022-05-24 11:20:30|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1653391250000|2022-05-24 11:20:50|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1653391270000|2022-05-24 11:21:10|2912.5|2906.5|2912|2906|2912.5|2906.5|2910.5|2904.5|4
1653391280000|2022-05-24 11:21:20|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1653391300000|2022-05-24 11:21:40|2912|2906|2912.8|2906.8|2912.8|2906.8|2911.3|2905.3|6
1653391320000|2022-05-24 11:22:00|2912.5|2906.5|2914.3|2908.3|2914.3|2908.3|2912.5|2906.5|5
1653391340000|2022-05-24 11:22:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1653391370000|2022-05-24 11:22:50|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|4
1653391410000|2022-05-24 11:23:30|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|2
1653391420000|2022-05-24 11:23:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1653391440000|2022-05-24 11:24:00|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1653391450000|2022-05-24 11:24:10|2913|2907|2912.5|2906.5|2913|2907|2912.5|2906.5|2
1653391480000|2022-05-24 11:24:40|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1653391520000|2022-05-24 11:25:20|2912.3|2906.3|2913.3|2907.3|2913.3|2907.3|2912.3|2906.3|2
1653391540000|2022-05-24 11:25:40|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1653391560000|2022-05-24 11:26:00|2913.5|2907.5|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|3
1653391580000|2022-05-24 11:26:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1653391610000|2022-05-24 11:26:50|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1653391660000|2022-05-24 11:27:40|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1653391670000|2022-05-24 11:27:50|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|6
1653391680000|2022-05-24 11:28:00|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1653391700000|2022-05-24 11:28:20|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|3
1653391710000|2022-05-24 11:28:30|2914.3|2908.3|2912.5|2906.5|2914.3|2908.3|2912.3|2906.3|5
1653391740000|2022-05-24 11:29:00|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1653391750000|2022-05-24 11:29:10|2912.3|2906.3|2914.5|2908.5|2914.5|2908.5|2912.3|2906.3|3
1653391760000|2022-05-24 11:29:20|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1653391770000|2022-05-24 11:29:30|2914|2908|2914.8|2908.8|2914.8|2908.8|2913.8|2907.8|5
1653391780000|2022-05-24 11:29:40|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|4
1653391800000|2022-05-24 11:30:00|2915|2909|2915.8|2909.8|2915.8|2909.8|2915|2909|2
1653391810000|2022-05-24 11:30:10|2915.5|2909.5|2916.5|2910.5|2917.3|2911.3|2915.3|2909.3|10
1653391820000|2022-05-24 11:30:20|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1653391830000|2022-05-24 11:30:30|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|4
1653391850000|2022-05-24 11:30:50|2916.8|2910.8|2917|2911|2917|2911|2916.5|2910.5|4
1653391860000|2022-05-24 11:31:00|2917.3|2911.3|2917|2911|2917.3|2911.3|2916.8|2910.8|6
1653391870000|2022-05-24 11:31:10|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1653391880000|2022-05-24 11:31:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1653391900000|2022-05-24 11:31:40|2916.5|2910.5|2915|2909|2916.5|2910.5|2915|2909|6
1653391930000|2022-05-24 11:32:10|2915.3|2909.3|2917|2911|2917|2911|2915.3|2909.3|2
1653391940000|2022-05-24 11:32:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1653391960000|2022-05-24 11:32:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1653392040000|2022-05-24 11:34:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1653392050000|2022-05-24 11:34:10|2916|2910|2913.3|2907.3|2916|2910|2913.3|2907.3|4
1653392060000|2022-05-24 11:34:20|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|5
1653392080000|2022-05-24 11:34:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1653392090000|2022-05-24 11:34:50|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1653392130000|2022-05-24 11:35:30|2913.5|2907.5|2912.3|2906.3|2913.5|2907.5|2912.3|2906.3|4
1653392140000|2022-05-24 11:35:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1653392150000|2022-05-24 11:35:50|2912.3|2906.3|2913.3|2907.3|2913.3|2907.3|2912.3|2906.3|2
1653392200000|2022-05-24 11:36:40|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|4
1653392220000|2022-05-24 11:37:00|2912.5|2906.5|2912.8|2906.8|2913.3|2907.3|2912|2906|6
1653392230000|2022-05-24 11:37:10|2913|2907|2913|2907|2913|2907|2913|2907|1
1653392240000|2022-05-24 11:37:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1653392280000|2022-05-24 11:38:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1653392290000|2022-05-24 11:38:10|2912.3|2906.3|2913.8|2907.8|2913.8|2907.8|2912.3|2906.3|4
1653392300000|2022-05-24 11:38:20|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1653392330000|2022-05-24 11:38:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1653392360000|2022-05-24 11:39:20|2913.8|2907.8|2912.8|2906.8|2913.8|2907.8|2912.8|2906.8|3
1653392370000|2022-05-24 11:39:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1653392390000|2022-05-24 11:39:50|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1653392400000|2022-05-24 11:40:00|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1653392420000|2022-05-24 11:40:20|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1653392440000|2022-05-24 11:40:40|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1653392450000|2022-05-24 11:40:50|2911.3|2905.3|2911.8|2905.8|2911.8|2905.8|2911.3|2905.3|2
1653392490000|2022-05-24 11:41:30|2911.3|2905.3|2910|2904|2911.3|2905.3|2910|2904|3
1653392500000|2022-05-24 11:41:40|2909.8|2903.8|2908.8|2902.8|2909.8|2903.8|2908.8|2902.8|5
1653392510000|2022-05-24 11:41:50|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|3
1653392520000|2022-05-24 11:42:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1653392530000|2022-05-24 11:42:10|2908.8|2902.8|2907.8|2901.8|2908.8|2902.8|2907.8|2901.8|3
1653392550000|2022-05-24 11:42:30|2908|2902|2908|2902|2908|2902|2908|2902|1
1653392560000|2022-05-24 11:42:40|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1653392570000|2022-05-24 11:42:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653392580000|2022-05-24 11:43:00|2908.8|2902.8|2909.3|2903.3|2910|2904|2908.8|2902.8|11
1653392590000|2022-05-24 11:43:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1653392630000|2022-05-24 11:43:50|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1653392640000|2022-05-24 11:44:00|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|3
1653392660000|2022-05-24 11:44:20|2909|2903|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|3
1653392670000|2022-05-24 11:44:30|2908.5|2902.5|2907.8|2901.8|2908.5|2902.5|2907.8|2901.8|3
1653392680000|2022-05-24 11:44:40|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|3
1653392690000|2022-05-24 11:44:50|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|2
1653392700000|2022-05-24 11:45:00|2908.8|2902.8|2910.3|2904.3|2910.3|2904.3|2908.8|2902.8|3
1653392730000|2022-05-24 11:45:30|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|4
1653392740000|2022-05-24 11:45:40|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|6
1653392750000|2022-05-24 11:45:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1653392780000|2022-05-24 11:46:20|2912|2906|2913.5|2907.5|2913.5|2907.5|2912|2906|4
1653392790000|2022-05-24 11:46:30|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1653392800000|2022-05-24 11:46:40|2913.5|2907.5|2912.5|2906.5|2913.8|2907.8|2912.5|2906.5|8
1653392810000|2022-05-24 11:46:50|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1653392820000|2022-05-24 11:47:00|2912|2906|2910.8|2904.8|2912|2906|2910.8|2904.8|3
1653392830000|2022-05-24 11:47:10|2910.5|2904.5|2909.8|2903.8|2910.8|2904.8|2909.8|2903.8|6
1653392840000|2022-05-24 11:47:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1653392850000|2022-05-24 11:47:30|2909.8|2903.8|2908.8|2902.8|2909.8|2903.8|2908.8|2902.8|2
1653392860000|2022-05-24 11:47:40|2908.5|2902.5|2907.3|2901.3|2908.5|2902.5|2907.3|2901.3|2
1653392870000|2022-05-24 11:47:50|2908.3|2902.3|2909.8|2903.8|2909.8|2903.8|2908.3|2902.3|2
1653392880000|2022-05-24 11:48:00|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1653392910000|2022-05-24 11:48:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1653392920000|2022-05-24 11:48:40|2909.3|2903.3|2907.3|2901.3|2909.3|2903.3|2907.3|2901.3|6
1653392930000|2022-05-24 11:48:50|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|2
1653392940000|2022-05-24 11:49:00|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|3
1653392950000|2022-05-24 11:49:10|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1653392960000|2022-05-24 11:49:20|2908.5|2902.5|2907|2901|2908.5|2902.5|2907|2901|3
1653392970000|2022-05-24 11:49:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1653393000000|2022-05-24 11:50:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1653393010000|2022-05-24 11:50:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1653393020000|2022-05-24 11:50:20|2906.5|2900.5|2905.5|2899.5|2906.5|2900.5|2905.5|2899.5|3
1653393030000|2022-05-24 11:50:30|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1653393040000|2022-05-24 11:50:40|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1653393050000|2022-05-24 11:50:50|2905.8|2899.8|2906.8|2900.8|2906.8|2900.8|2905.8|2899.8|3
1653393060000|2022-05-24 11:51:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1653393070000|2022-05-24 11:51:10|2906.8|2900.8|2905|2899|2906.8|2900.8|2905|2899|5
1653393080000|2022-05-24 11:51:20|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1653393100000|2022-05-24 11:51:40|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|4
1653393110000|2022-05-24 11:51:50|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1653393130000|2022-05-24 11:52:10|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1653393140000|2022-05-24 11:52:20|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|2
1653393150000|2022-05-24 11:52:30|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1653393160000|2022-05-24 11:52:40|2906|2900|2905.3|2899.3|2906|2900|2904.8|2898.8|4
1653393190000|2022-05-24 11:53:10|2905|2899|2905|2899|2905|2899|2905|2899|1
1653393200000|2022-05-24 11:53:20|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|2
1653393210000|2022-05-24 11:53:30|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1653393220000|2022-05-24 11:53:40|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1653393250000|2022-05-24 11:54:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1653393260000|2022-05-24 11:54:20|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|2
1653393290000|2022-05-24 11:54:50|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|2
1653393300000|2022-05-24 11:55:00|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1653393320000|2022-05-24 11:55:20|2907|2901|2907|2901|2907|2901|2907|2901|1
1653393340000|2022-05-24 11:55:40|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1653393400000|2022-05-24 11:56:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906|2900|3
1653393410000|2022-05-24 11:56:50|2906.5|2900.5|2907.3|2901.3|2907.3|2901.3|2906.5|2900.5|2
1653393420000|2022-05-24 11:57:00|2907.8|2901.8|2908.8|2902.8|2908.8|2902.8|2907.8|2901.8|3
1653393430000|2022-05-24 11:57:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1653393440000|2022-05-24 11:57:20|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|2
1653393450000|2022-05-24 11:57:30|2908.8|2902.8|2910.3|2904.3|2910.3|2904.3|2908.8|2902.8|5
1653393460000|2022-05-24 11:57:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1653393480000|2022-05-24 11:58:00|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|4
1653393510000|2022-05-24 11:58:30|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1653393520000|2022-05-24 11:58:40|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|4
1653393530000|2022-05-24 11:58:50|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|3
1653393540000|2022-05-24 11:59:00|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1653393560000|2022-05-24 11:59:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653393580000|2022-05-24 11:59:40|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|7
1653393590000|2022-05-24 11:59:50|2911.3|2905.3|2911.8|2905.8|2912|2906|2911.3|2905.3|4
1653393600000|2022-05-24 12:00:00|2912.3|2906.3|2909|2903|2912.3|2906.3|2908.8|2902.8|8
1653393610000|2022-05-24 12:00:10|2908.8|2902.8|2908|2902|2908.8|2902.8|2908|2902|3
1653393630000|2022-05-24 12:00:30|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1653393640000|2022-05-24 12:00:40|2907.8|2901.8|2909.3|2903.3|2909.3|2903.3|2907.8|2901.8|6
1653393650000|2022-05-24 12:00:50|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1653393660000|2022-05-24 12:01:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1653393680000|2022-05-24 12:01:20|2909|2903|2909|2903|2909.3|2903.3|2909|2903|3
1653393700000|2022-05-24 12:01:40|2908.8|2902.8|2908|2902|2908.8|2902.8|2908|2902|4
1653393710000|2022-05-24 12:01:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653393720000|2022-05-24 12:02:00|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653393790000|2022-05-24 12:03:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653393810000|2022-05-24 12:03:30|2908|2902|2910.3|2904.3|2910.3|2904.3|2908|2902|8
1653393820000|2022-05-24 12:03:40|2910|2904|2910|2904|2910|2904|2909.8|2903.8|3
1653393830000|2022-05-24 12:03:50|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1653393840000|2022-05-24 12:04:00|2910|2904|2909.8|2903.8|2910.3|2904.3|2909.5|2903.5|4
1653393850000|2022-05-24 12:04:10|2909.5|2903.5|2910.5|2904.5|2910.5|2904.5|2909.5|2903.5|5
1653393860000|2022-05-24 12:04:20|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.5|2903.5|3
1653393870000|2022-05-24 12:04:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1653393880000|2022-05-24 12:04:40|2909.3|2903.3|2908.5|2902.5|2909.3|2903.3|2908.5|2902.5|4
1653393890000|2022-05-24 12:04:50|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|3
1653393900000|2022-05-24 12:05:00|2909|2903|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|5
1653393920000|2022-05-24 12:05:20|2908.8|2902.8|2910.3|2904.3|2910.3|2904.3|2908.8|2902.8|4
1653393940000|2022-05-24 12:05:40|2910|2904|2909.5|2903.5|2910|2904|2909.5|2903.5|3
1653393950000|2022-05-24 12:05:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1653394000000|2022-05-24 12:06:40|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|3
1653394030000|2022-05-24 12:07:10|2908.3|2902.3|2906.8|2900.8|2908.3|2902.3|2906.8|2900.8|4
1653394040000|2022-05-24 12:07:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|3
1653394050000|2022-05-24 12:07:30|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653394060000|2022-05-24 12:07:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|3
1653394070000|2022-05-24 12:07:50|2907.8|2901.8|2908.8|2902.8|2908.8|2902.8|2907.8|2901.8|3
1653394090000|2022-05-24 12:08:10|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1653394100000|2022-05-24 12:08:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1653394110000|2022-05-24 12:08:30|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|2
1653394120000|2022-05-24 12:08:40|2910.8|2904.8|2909.5|2903.5|2910.8|2904.8|2909.5|2903.5|4
1653394130000|2022-05-24 12:08:50|2909.3|2903.3|2910.5|2904.5|2910.5|2904.5|2909.3|2903.3|3
1653394140000|2022-05-24 12:09:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653394150000|2022-05-24 12:09:10|2910.3|2904.3|2909|2903|2910.3|2904.3|2909|2903|3
1653394160000|2022-05-24 12:09:20|2909.3|2903.3|2910.5|2904.5|2910.5|2904.5|2909.3|2903.3|2
1653394170000|2022-05-24 12:09:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2908.5|2902.5|5
1653394190000|2022-05-24 12:09:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1653394200000|2022-05-24 12:10:00|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|3
1653394210000|2022-05-24 12:10:10|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1653394240000|2022-05-24 12:10:40|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|4
1653394250000|2022-05-24 12:10:50|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|3
1653394260000|2022-05-24 12:11:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653394280000|2022-05-24 12:11:20|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.5|2903.5|5
1653394290000|2022-05-24 12:11:30|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1653394300000|2022-05-24 12:11:40|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|3
1653394310000|2022-05-24 12:11:50|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1653394320000|2022-05-24 12:12:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|2
1653394330000|2022-05-24 12:12:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1653394370000|2022-05-24 12:12:50|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653394380000|2022-05-24 12:13:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1653394390000|2022-05-24 12:13:10|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1653394400000|2022-05-24 12:13:20|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|2
1653394410000|2022-05-24 12:13:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1653394420000|2022-05-24 12:13:40|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1653394430000|2022-05-24 12:13:50|2908|2902|2908|2902|2908|2902|2908|2902|1
1653394450000|2022-05-24 12:14:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653394480000|2022-05-24 12:14:40|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1653394540000|2022-05-24 12:15:40|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|4
1653394570000|2022-05-24 12:16:10|2908|2902|2909|2903|2909|2903|2908|2902|2
1653394580000|2022-05-24 12:16:20|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|3
1653394590000|2022-05-24 12:16:30|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1653394600000|2022-05-24 12:16:40|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|3
1653394610000|2022-05-24 12:16:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1653394630000|2022-05-24 12:17:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1653394640000|2022-05-24 12:17:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653394650000|2022-05-24 12:17:30|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1653394660000|2022-05-24 12:17:40|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1653394670000|2022-05-24 12:17:50|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1653394680000|2022-05-24 12:18:00|2906.5|2900.5|2905.3|2899.3|2906.5|2900.5|2905.3|2899.3|6
1653394690000|2022-05-24 12:18:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|3
1653394700000|2022-05-24 12:18:20|2905.3|2899.3|2901.5|2895.5|2905.3|2899.3|2901.5|2895.5|5
1653394710000|2022-05-24 12:18:30|2901|2895|2900.5|2894.5|2902.5|2896.5|2900.5|2894.5|13
1653394720000|2022-05-24 12:18:40|2900.3|2894.3|2897|2891|2900.3|2894.3|2896.8|2890.8|11
1653394730000|2022-05-24 12:18:50|2898.6|2892.6|2897.6|2891.6|2898.9|2892.9|2896.4|2890.4|5
1653394740000|2022-05-24 12:19:00|2897.9|2891.9|2899.6|2893.6|2900.1|2894.1|2897.9|2891.9|8
1653394760000|2022-05-24 12:19:20|2899.4|2893.4|2901.1|2895.1|2901.4|2895.4|2899.4|2893.4|8
1653394770000|2022-05-24 12:19:30|2901.3|2895.3|2901.1|2895.1|2901.3|2895.3|2901.1|2895.1|2
1653394780000|2022-05-24 12:19:40|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1653394790000|2022-05-24 12:19:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1653394800000|2022-05-24 12:20:00|2900.5|2894.5|2898.8|2892.8|2900.5|2894.5|2898.5|2892.5|11
1653394810000|2022-05-24 12:20:10|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1653394820000|2022-05-24 12:20:20|2898.5|2892.5|2897|2891|2898.8|2892.8|2897|2891|9
1653394830000|2022-05-24 12:20:30|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1653394850000|2022-05-24 12:20:50|2896.8|2890.8|2895.3|2889.3|2896.8|2890.8|2895.3|2889.3|5
1653394860000|2022-05-24 12:21:00|2895.5|2889.5|2897.3|2891.3|2897.3|2891.3|2895.5|2889.5|2
1653394870000|2022-05-24 12:21:10|2897|2891|2896.5|2890.5|2897|2891|2895.8|2889.8|4
1653394890000|2022-05-24 12:21:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1653394900000|2022-05-24 12:21:40|2897|2891|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|4
1653394910000|2022-05-24 12:21:50|2897|2891|2897|2891|2897.3|2891.3|2897|2891|3
1653394920000|2022-05-24 12:22:00|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|3
1653394930000|2022-05-24 12:22:10|2896|2890|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|3
1653394940000|2022-05-24 12:22:20|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|2
1653394950000|2022-05-24 12:22:30|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|2
1653394960000|2022-05-24 12:22:40|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|4
1653394970000|2022-05-24 12:22:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1653394980000|2022-05-24 12:23:00|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.5|2888.5|4
1653394990000|2022-05-24 12:23:10|2895|2889|2892.5|2886.5|2895|2889|2892.5|2886.5|5
1653395000000|2022-05-24 12:23:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2891|2885|7
1653395010000|2022-05-24 12:23:30|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892|2886|4
1653395020000|2022-05-24 12:23:40|2892.3|2886.3|2893|2887|2893|2887|2891.5|2885.5|4
1653395030000|2022-05-24 12:23:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653395050000|2022-05-24 12:24:10|2893.5|2887.5|2895.3|2889.3|2895.3|2889.3|2893.5|2887.5|2
1653395060000|2022-05-24 12:24:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1653395070000|2022-05-24 12:24:30|2896|2890|2897.3|2891.3|2897.3|2891.3|2896|2890|6
1653395080000|2022-05-24 12:24:40|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2896.5|2890.5|7
1653395090000|2022-05-24 12:24:50|2897|2891|2897|2891|2897|2891|2897|2891|1
1653395100000|2022-05-24 12:25:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1653395110000|2022-05-24 12:25:10|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|5
1653395120000|2022-05-24 12:25:20|2895.5|2889.5|2895|2889|2895.8|2889.8|2895|2889|4
1653395130000|2022-05-24 12:25:30|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|4
1653395140000|2022-05-24 12:25:40|2894.3|2888.3|2895|2889|2895.3|2889.3|2894.3|2888.3|10
1653395150000|2022-05-24 12:25:50|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|2
1653395160000|2022-05-24 12:26:00|2895.5|2889.5|2895.8|2889.8|2896|2890|2895.3|2889.3|5
1653395170000|2022-05-24 12:26:10|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|5
1653395180000|2022-05-24 12:26:20|2895.3|2889.3|2896.8|2890.8|2896.8|2890.8|2895.3|2889.3|9
1653395190000|2022-05-24 12:26:30|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1653395200000|2022-05-24 12:26:40|2896.5|2890.5|2895.5|2889.5|2896.5|2890.5|2895.3|2889.3|8
1653395210000|2022-05-24 12:26:50|2895.3|2889.3|2894.3|2888.3|2895.3|2889.3|2894.3|2888.3|5
1653395220000|2022-05-24 12:27:00|2894|2888|2893.5|2887.5|2894|2888|2893.5|2887.5|3
1653395230000|2022-05-24 12:27:10|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|4
1653395240000|2022-05-24 12:27:20|2893|2887|2892|2886|2893|2887|2892|2886|6
1653395250000|2022-05-24 12:27:30|2891.8|2885.8|2893|2887|2893|2887|2891.5|2885.5|4
1653395260000|2022-05-24 12:27:40|2893.3|2887.3|2893.8|2887.8|2893.8|2887.8|2893|2887|6
1653395270000|2022-05-24 12:27:50|2894.3|2888.3|2895|2889|2895.5|2889.5|2894.3|2888.3|5
1653395280000|2022-05-24 12:28:00|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2893.8|2887.8|7
1653395290000|2022-05-24 12:28:10|2894|2888|2895.5|2889.5|2895.5|2889.5|2894|2888|3
1653395300000|2022-05-24 12:28:20|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1653395310000|2022-05-24 12:28:30|2895|2889|2894|2888|2895|2889|2894|2888|2
1653395320000|2022-05-24 12:28:40|2893.8|2887.8|2892|2886|2893.8|2887.8|2892|2886|8
1653395330000|2022-05-24 12:28:50|2892.3|2886.3|2893|2887|2893|2887|2892.3|2886.3|3
1653395340000|2022-05-24 12:29:00|2893.3|2887.3|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|3
1653395350000|2022-05-24 12:29:10|2893|2887|2892.5|2886.5|2893|2887|2892.5|2886.5|3
1653395370000|2022-05-24 12:29:30|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|2
1653395380000|2022-05-24 12:29:40|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|2
1653395390000|2022-05-24 12:29:50|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1653395400000|2022-05-24 12:30:00|2893|2887|2893|2887|2893|2887|2893|2887|1
1653395410000|2022-05-24 12:30:10|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1653395420000|2022-05-24 12:30:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892|2886|3
1653395440000|2022-05-24 12:30:40|2892|2886|2892.5|2886.5|2892.5|2886.5|2892|2886|3
1653395450000|2022-05-24 12:30:50|2892.8|2886.8|2892.8|2886.8|2893|2887|2892.8|2886.8|3
1653395460000|2022-05-24 12:31:00|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1653395470000|2022-05-24 12:31:10|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1653395480000|2022-05-24 12:31:20|2892.5|2886.5|2893|2887|2893|2887|2892.5|2886.5|2
1653395490000|2022-05-24 12:31:30|2893.3|2887.3|2894|2888|2894|2888|2893.3|2887.3|3
1653395500000|2022-05-24 12:31:40|2893.8|2887.8|2895.3|2889.3|2895.3|2889.3|2893.8|2887.8|4
1653395510000|2022-05-24 12:31:50|2895|2889|2895|2889|2895|2889|2895|2889|1
1653395540000|2022-05-24 12:32:20|2894.5|2888.5|2895|2889|2895|2889|2894.5|2888.5|4
1653395550000|2022-05-24 12:32:30|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1653395560000|2022-05-24 12:32:40|2895.3|2889.3|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|6
1653395570000|2022-05-24 12:32:50|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.3|2889.3|5
1653395580000|2022-05-24 12:33:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1653395600000|2022-05-24 12:33:20|2895|2889|2894.5|2888.5|2895|2889|2894.5|2888.5|3
1653395610000|2022-05-24 12:33:30|2894|2888|2892.5|2886.5|2894.5|2888.5|2892.5|2886.5|6
1653395620000|2022-05-24 12:33:40|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1653395630000|2022-05-24 12:33:50|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892|2886|4
1653395640000|2022-05-24 12:34:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1653395660000|2022-05-24 12:34:20|2892.5|2886.5|2893.5|2887.5|2893.8|2887.8|2892.5|2886.5|3
1653395690000|2022-05-24 12:34:50|2893.8|2887.8|2894.5|2888.5|2894.5|2888.5|2893.8|2887.8|2
1653395700000|2022-05-24 12:35:00|2894.8|2888.8|2895.5|2889.5|2895.8|2889.8|2894.5|2888.5|6
1653395710000|2022-05-24 12:35:10|2895.3|2889.3|2895.5|2889.5|2896|2890|2895|2889|4
1653395720000|2022-05-24 12:35:20|2895.3|2889.3|2894.5|2888.5|2895.3|2889.3|2894.5|2888.5|3
1653395730000|2022-05-24 12:35:30|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1653395740000|2022-05-24 12:35:40|2894|2888|2893.5|2887.5|2894|2888|2893.3|2887.3|7
1653395750000|2022-05-24 12:35:50|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1653395760000|2022-05-24 12:36:00|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|4
1653395770000|2022-05-24 12:36:10|2894.3|2888.3|2895|2889|2895|2889|2894.3|2888.3|2
1653395780000|2022-05-24 12:36:20|2895.3|2889.3|2896.3|2890.3|2896.3|2890.3|2895.3|2889.3|2
1653395800000|2022-05-24 12:36:40|2896.8|2890.8|2895.3|2889.3|2896.8|2890.8|2895|2889|8
1653395820000|2022-05-24 12:37:00|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895|2889|6
1653395830000|2022-05-24 12:37:10|2895|2889|2895|2889|2895|2889|2895|2889|1
1653395850000|2022-05-24 12:37:30|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1653395860000|2022-05-24 12:37:40|2895.5|2889.5|2896.5|2890.5|2896.8|2890.8|2895.5|2889.5|7
1653395880000|2022-05-24 12:38:00|2896.3|2890.3|2895|2889|2896.3|2890.3|2895|2889|8
1653395890000|2022-05-24 12:38:10|2895.3|2889.3|2896.8|2890.8|2896.8|2890.8|2895.3|2889.3|4
1653395900000|2022-05-24 12:38:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653395910000|2022-05-24 12:38:30|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|2
1653395920000|2022-05-24 12:38:40|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|2
1653395940000|2022-05-24 12:39:00|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1653395950000|2022-05-24 12:39:10|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|2
1653395960000|2022-05-24 12:39:20|2897|2891|2896.8|2890.8|2897.5|2891.5|2896.5|2890.5|5
1653395970000|2022-05-24 12:39:30|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|3
1653395980000|2022-05-24 12:39:40|2895.8|2889.8|2896.5|2890.5|2896.8|2890.8|2895.8|2889.8|4
1653395990000|2022-05-24 12:39:50|2896.8|2890.8|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|4
1653396000000|2022-05-24 12:40:00|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1653396010000|2022-05-24 12:40:10|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1653396020000|2022-05-24 12:40:20|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1653396030000|2022-05-24 12:40:30|2897.5|2891.5|2896.5|2890.5|2897.5|2891.5|2896.5|2890.5|2
1653396040000|2022-05-24 12:40:40|2896.3|2890.3|2897.3|2891.3|2897.3|2891.3|2896.3|2890.3|2
1653396050000|2022-05-24 12:40:50|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1653396060000|2022-05-24 12:41:00|2898|2892|2898.3|2892.3|2898.5|2892.5|2898|2892|6
1653396070000|2022-05-24 12:41:10|2898.5|2892.5|2897.8|2891.8|2898.5|2892.5|2897.8|2891.8|4
1653396080000|2022-05-24 12:41:20|2898|2892|2898|2892|2898|2892|2897.8|2891.8|5
1653396090000|2022-05-24 12:41:30|2897.8|2891.8|2898.5|2892.5|2898.8|2892.8|2897.8|2891.8|5
1653396100000|2022-05-24 12:41:40|2898.3|2892.3|2897.8|2891.8|2898.5|2892.5|2897.8|2891.8|3
1653396110000|2022-05-24 12:41:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1653396120000|2022-05-24 12:42:00|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1653396130000|2022-05-24 12:42:10|2897|2891|2897|2891|2897|2891|2896.5|2890.5|4
1653396160000|2022-05-24 12:42:40|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1653396200000|2022-05-24 12:43:20|2896|2890|2894.5|2888.5|2896|2890|2894.5|2888.5|4
1653396220000|2022-05-24 12:43:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653396240000|2022-05-24 12:44:00|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|3
1653396250000|2022-05-24 12:44:10|2893.8|2887.8|2895|2889|2895.3|2889.3|2893.8|2887.8|4
1653396260000|2022-05-24 12:44:20|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1653396290000|2022-05-24 12:44:50|2897|2891|2897|2891|2897|2891|2897|2891|1
1653396300000|2022-05-24 12:45:00|2896.5|2890.5|2897.8|2891.8|2898|2892|2896.5|2890.5|7
1653396310000|2022-05-24 12:45:10|2898|2892|2897|2891|2898|2892|2897|2891|7
1653396320000|2022-05-24 12:45:20|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1653396330000|2022-05-24 12:45:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1653396340000|2022-05-24 12:45:40|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1653396350000|2022-05-24 12:45:50|2896.8|2890.8|2896|2890|2896.8|2890.8|2896|2890|3
1653396360000|2022-05-24 12:46:00|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|3
1653396370000|2022-05-24 12:46:10|2895.8|2889.8|2896.5|2890.5|2896.8|2890.8|2895.8|2889.8|4
1653396380000|2022-05-24 12:46:20|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1653396390000|2022-05-24 12:46:30|2896.8|2890.8|2898.8|2892.8|2898.8|2892.8|2896.8|2890.8|8
1653396400000|2022-05-24 12:46:40|2898.5|2892.5|2897.5|2891.5|2898.5|2892.5|2897.5|2891.5|5
1653396410000|2022-05-24 12:46:50|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1653396420000|2022-05-24 12:47:00|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|3
1653396430000|2022-05-24 12:47:10|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|3
1653396440000|2022-05-24 12:47:20|2896|2890|2897|2891|2897|2891|2896|2890|2
1653396450000|2022-05-24 12:47:30|2897.3|2891.3|2898.5|2892.5|2898.5|2892.5|2897.3|2891.3|2
1653396460000|2022-05-24 12:47:40|2898.8|2892.8|2898|2892|2898.8|2892.8|2898|2892|4
1653396470000|2022-05-24 12:47:50|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1653396480000|2022-05-24 12:48:00|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1653396510000|2022-05-24 12:48:30|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|2
1653396520000|2022-05-24 12:48:40|2897.3|2891.3|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|4
1653396530000|2022-05-24 12:48:50|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1653396550000|2022-05-24 12:49:10|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1653396570000|2022-05-24 12:49:30|2897.3|2891.3|2898.5|2892.5|2899|2893|2897.3|2891.3|6
1653396590000|2022-05-24 12:49:50|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1653396600000|2022-05-24 12:50:00|2898.3|2892.3|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|6
1653396610000|2022-05-24 12:50:10|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|6
1653396620000|2022-05-24 12:50:20|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1653396640000|2022-05-24 12:50:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1653396650000|2022-05-24 12:50:50|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1653396700000|2022-05-24 12:51:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1653396710000|2022-05-24 12:51:50|2898.5|2892.5|2899.3|2893.3|2899.8|2893.8|2898.5|2892.5|3
1653396720000|2022-05-24 12:52:00|2899.5|2893.5|2899|2893|2899.5|2893.5|2898.8|2892.8|5
1653396730000|2022-05-24 12:52:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653396740000|2022-05-24 12:52:20|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1653396750000|2022-05-24 12:52:30|2899.5|2893.5|2902.5|2896.5|2902.5|2896.5|2899.5|2893.5|6
1653396760000|2022-05-24 12:52:40|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.5|2895.5|5
1653396770000|2022-05-24 12:52:50|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|2
1653396780000|2022-05-24 12:53:00|2901.5|2895.5|2900.5|2894.5|2901.5|2895.5|2900.3|2894.3|3
1653396800000|2022-05-24 12:53:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1653396810000|2022-05-24 12:53:30|2899.8|2893.8|2898.8|2892.8|2899.8|2893.8|2898.8|2892.8|3
1653396820000|2022-05-24 12:53:40|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1653396840000|2022-05-24 12:54:00|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898|2892|4
1653396900000|2022-05-24 12:55:00|2898|2892|2898.3|2892.3|2898.3|2892.3|2897.5|2891.5|5
1653396920000|2022-05-24 12:55:20|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1653396940000|2022-05-24 12:55:40|2898|2892|2898|2892|2898|2892|2898|2892|1
1653396950000|2022-05-24 12:55:50|2898.3|2892.3|2903|2897|2903|2897|2898.3|2892.3|5
1653396960000|2022-05-24 12:56:00|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2902|2896|4
1653396970000|2022-05-24 12:56:10|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1653396980000|2022-05-24 12:56:20|2902.5|2896.5|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|3
1653396990000|2022-05-24 12:56:30|2903.5|2897.5|2903|2897|2903.5|2897.5|2902.8|2896.8|3
1653397000000|2022-05-24 12:56:40|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1653397010000|2022-05-24 12:56:50|2902.3|2896.3|2902|2896|2902.8|2896.8|2902|2896|5
1653397020000|2022-05-24 12:57:00|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|4
1653397060000|2022-05-24 12:57:40|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|5
1653397070000|2022-05-24 12:57:50|2900|2894|2900|2894|2900|2894|2900|2894|1
1653397080000|2022-05-24 12:58:00|2899.5|2893.5|2899|2893|2899.5|2893.5|2899|2893|3
1653397090000|2022-05-24 12:58:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653397110000|2022-05-24 12:58:30|2899.5|2893.5|2901|2895|2901|2895|2899.5|2893.5|2
1653397130000|2022-05-24 12:58:50|2900.8|2894.8|2902.3|2896.3|2902.5|2896.5|2900.8|2894.8|5
1653397140000|2022-05-24 12:59:00|2902.5|2896.5|2905.8|2899.8|2906|2900|2902.5|2896.5|11
1653397150000|2022-05-24 12:59:10|2906|2900|2906|2900|2906.3|2900.3|2905.3|2899.3|6
1653397160000|2022-05-24 12:59:20|2905.3|2899.3|2905.5|2899.5|2905.8|2899.8|2905.3|2899.3|3
1653397170000|2022-05-24 12:59:30|2903.4|2897.4|2903.4|2897.4|2903.6|2897.6|2903.4|2897.4|4
1653397180000|2022-05-24 12:59:40|2903.6|2897.6|2903.5|2897.5|2903.6|2897.6|2903.5|2897.5|2
1653397200000|2022-05-24 13:00:00|2903.4|2897.4|2904.4|2898.4|2906.6|2900.6|2903.4|2897.4|19
1653397210000|2022-05-24 13:00:10|2904.3|2898.3|2903|2897|2904.4|2898.4|2902.9|2896.9|11
1653397220000|2022-05-24 13:00:20|2903.1|2897.1|2902.6|2896.6|2903.1|2897.1|2901|2895|11
1653397230000|2022-05-24 13:00:30|2902.5|2896.5|2900.9|2894.9|2902.6|2896.6|2900.6|2894.6|6
1653397240000|2022-05-24 13:00:40|2901.6|2895.6|2904.1|2898.1|2904.1|2898.1|2901.6|2895.6|11
1653397250000|2022-05-24 13:00:50|2904|2898|2904|2898|2904|2898|2903.4|2897.4|10
1653397260000|2022-05-24 13:01:00|2903.5|2897.5|2903.1|2897.1|2903.5|2897.5|2903.1|2897.1|2
1653397270000|2022-05-24 13:01:10|2903.9|2897.9|2903.9|2897.9|2904.6|2898.6|2903.6|2897.6|8
1653397280000|2022-05-24 13:01:20|2904.9|2898.9|2904|2898|2905.4|2899.4|2904|2898|5
1653397290000|2022-05-24 13:01:30|2904.4|2898.4|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|4
1653397300000|2022-05-24 13:01:40|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|5
1653397310000|2022-05-24 13:01:50|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1653397320000|2022-05-24 13:02:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1653397330000|2022-05-24 13:02:10|2903|2897|2903|2897|2903|2897|2902.8|2896.8|3
1653397340000|2022-05-24 13:02:20|2902.8|2896.8|2903.3|2897.3|2903.3|2897.3|2902.5|2896.5|4
1653397350000|2022-05-24 13:02:30|2903|2897|2902.3|2896.3|2903|2897|2902|2896|5
1653397360000|2022-05-24 13:02:40|2902.8|2896.8|2903|2897|2903.5|2897.5|2902.8|2896.8|3
1653397370000|2022-05-24 13:02:50|2902.3|2896.3|2902|2896|2902.3|2896.3|2901.5|2895.5|10
1653397380000|2022-05-24 13:03:00|2901.8|2895.8|2903.5|2897.5|2903.5|2897.5|2901.8|2895.8|6
1653397390000|2022-05-24 13:03:10|2903.3|2897.3|2903.5|2897.5|2905|2899|2903.3|2897.3|10
1653397400000|2022-05-24 13:03:20|2903.3|2897.3|2900.8|2894.8|2903.3|2897.3|2900.8|2894.8|9
1653397420000|2022-05-24 13:03:40|2901|2895|2902|2896|2902|2896|2901|2895|5
1653397430000|2022-05-24 13:03:50|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|3
1653397440000|2022-05-24 13:04:00|2902|2896|2904|2898|2904|2898|2902|2896|3
1653397450000|2022-05-24 13:04:10|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1653397460000|2022-05-24 13:04:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1653397470000|2022-05-24 13:04:30|2904.5|2898.5|2904.5|2898.5|2904.8|2898.8|2904.3|2898.3|5
1653397480000|2022-05-24 13:04:40|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|3
1653397490000|2022-05-24 13:04:50|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2902|2896|5
1653397500000|2022-05-24 13:05:00|2902|2896|2900.3|2894.3|2902|2896|2900.3|2894.3|8
1653397510000|2022-05-24 13:05:10|2900|2894|2898|2892|2900|2894|2897.8|2891.8|8
1653397520000|2022-05-24 13:05:20|2897.8|2891.8|2897|2891|2897.8|2891.8|2896|2890|6
1653397530000|2022-05-24 13:05:30|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.5|2891.5|5
1653397540000|2022-05-24 13:05:40|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1653397550000|2022-05-24 13:05:50|2898.3|2892.3|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|5
1653397560000|2022-05-24 13:06:00|2899.5|2893.5|2899.8|2893.8|2900.3|2894.3|2899.5|2893.5|5
1653397610000|2022-05-24 13:06:50|2899.5|2893.5|2898|2892|2899.5|2893.5|2898|2892|4
1653397620000|2022-05-24 13:07:00|2897.8|2891.8|2897|2891|2897.8|2891.8|2897|2891|4
1653397630000|2022-05-24 13:07:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1653397640000|2022-05-24 13:07:20|2897|2891|2897|2891|2897|2891|2897|2891|1
1653397650000|2022-05-24 13:07:30|2897.3|2891.3|2898.8|2892.8|2898.8|2892.8|2897.3|2891.3|2
1653397660000|2022-05-24 13:07:40|2899|2893|2900.3|2894.3|2900.3|2894.3|2899|2893|9
1653397670000|2022-05-24 13:07:50|2900.5|2894.5|2902|2896|2902|2896|2900.5|2894.5|7
1653397680000|2022-05-24 13:08:00|2901.8|2895.8|2902|2896|2902|2896|2901.5|2895.5|7
1653397690000|2022-05-24 13:08:10|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653397700000|2022-05-24 13:08:20|2901.5|2895.5|2902.5|2896.5|2902.5|2896.5|2901.5|2895.5|7
1653397720000|2022-05-24 13:08:40|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|4
1653397800000|2022-05-24 13:10:00|2901.8|2895.8|2902.8|2896.8|2902.8|2896.8|2901|2895|5
1653397810000|2022-05-24 13:10:10|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1653397820000|2022-05-24 13:10:20|2903|2897|2902.5|2896.5|2904.3|2898.3|2902.5|2896.5|12
1653397830000|2022-05-24 13:10:30|2902.3|2896.3|2902|2896|2902.3|2896.3|2901.3|2895.3|4
1653397840000|2022-05-24 13:10:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|3
1653397850000|2022-05-24 13:10:50|2902|2896|2903|2897|2903.3|2897.3|2902|2896|11
1653397860000|2022-05-24 13:11:00|2902.8|2896.8|2904|2898|2904|2898|2902.8|2896.8|5
1653397870000|2022-05-24 13:11:10|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1653397880000|2022-05-24 13:11:20|2904|2898|2904|2898|2904|2898|2903.8|2897.8|3
1653397890000|2022-05-24 13:11:30|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2903.5|2897.5|7
1653397900000|2022-05-24 13:11:40|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1653397910000|2022-05-24 13:11:50|2904.5|2898.5|2903.5|2897.5|2904.5|2898.5|2903.5|2897.5|3
1653397920000|2022-05-24 13:12:00|2903.3|2897.3|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|9
1653397930000|2022-05-24 13:12:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1653397940000|2022-05-24 13:12:20|2903.8|2897.8|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|3
1653397950000|2022-05-24 13:12:30|2904.3|2898.3|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|3
1653397960000|2022-05-24 13:12:40|2904|2898|2903.5|2897.5|2904|2898|2903.3|2897.3|4
1653397980000|2022-05-24 13:13:00|2903.3|2897.3|2902.3|2896.3|2903.3|2897.3|2902.3|2896.3|2
1653397990000|2022-05-24 13:13:10|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|4
1653398000000|2022-05-24 13:13:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1653398020000|2022-05-24 13:13:40|2901.8|2895.8|2899.8|2893.8|2901.8|2895.8|2899.8|2893.8|6
1653398030000|2022-05-24 13:13:50|2900|2894|2900|2894|2900|2894|2899.8|2893.8|3
1653398040000|2022-05-24 13:14:00|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2898.8|2892.8|9
1653398050000|2022-05-24 13:14:10|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1653398080000|2022-05-24 13:14:40|2899|2893|2897.5|2891.5|2899|2893|2897.5|2891.5|2
1653398090000|2022-05-24 13:14:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1653398100000|2022-05-24 13:15:00|2898|2892|2898|2892|2898|2892|2898|2892|1
1653398120000|2022-05-24 13:15:20|2898.5|2892.5|2901|2895|2901|2895|2898.5|2892.5|6
1653398130000|2022-05-24 13:15:30|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653398140000|2022-05-24 13:15:40|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901|2895|6
1653398200000|2022-05-24 13:16:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1653398220000|2022-05-24 13:17:00|2900.8|2894.8|2900.8|2894.8|2901|2895|2900.8|2894.8|3
1653398240000|2022-05-24 13:17:20|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1653398260000|2022-05-24 13:17:40|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1653398280000|2022-05-24 13:18:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653398290000|2022-05-24 13:18:10|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1653398300000|2022-05-24 13:18:20|2899.3|2893.3|2897.3|2891.3|2899.3|2893.3|2897.3|2891.3|5
1653398310000|2022-05-24 13:18:30|2897|2891|2898|2892|2898|2892|2897|2891|5
1653398320000|2022-05-24 13:18:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1653398370000|2022-05-24 13:19:30|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1653398390000|2022-05-24 13:19:50|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2897.8|2891.8|4
1653398400000|2022-05-24 13:20:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898|2892|3
1653398450000|2022-05-24 13:20:50|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|2
1653398460000|2022-05-24 13:21:00|2899.5|2893.5|2899|2893|2899.5|2893.5|2899|2893|2
1653398480000|2022-05-24 13:21:20|2899.5|2893.5|2899|2893|2899.5|2893.5|2899|2893|2
1653398500000|2022-05-24 13:21:40|2898.8|2892.8|2900|2894|2900|2894|2898.8|2892.8|4
1653398520000|2022-05-24 13:22:00|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1653398530000|2022-05-24 13:22:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1653398540000|2022-05-24 13:22:20|2901|2895|2901|2895|2901|2895|2900.8|2894.8|9
1653398550000|2022-05-24 13:22:30|2901.3|2895.3|2901|2895|2901.5|2895.5|2901|2895|4
1653398560000|2022-05-24 13:22:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653398570000|2022-05-24 13:22:50|2901.5|2895.5|2900.8|2894.8|2901.5|2895.5|2900.8|2894.8|3
1653398580000|2022-05-24 13:23:00|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|5
1653398590000|2022-05-24 13:23:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653398610000|2022-05-24 13:23:30|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1653398620000|2022-05-24 13:23:40|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1653398630000|2022-05-24 13:23:50|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|4
1653398640000|2022-05-24 13:24:00|2899.5|2893.5|2900.8|2894.8|2901|2895|2899.5|2893.5|5
1653398650000|2022-05-24 13:24:10|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1653398660000|2022-05-24 13:24:20|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1653398670000|2022-05-24 13:24:30|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|6
1653398680000|2022-05-24 13:24:40|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1653398700000|2022-05-24 13:25:00|2899.8|2893.8|2899|2893|2899.8|2893.8|2899|2893|6
1653398710000|2022-05-24 13:25:10|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1653398730000|2022-05-24 13:25:30|2899.3|2893.3|2900|2894|2900.3|2894.3|2899.3|2893.3|4
1653398740000|2022-05-24 13:25:40|2899.8|2893.8|2899.5|2893.5|2900|2894|2899.5|2893.5|3
1653398770000|2022-05-24 13:26:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653398790000|2022-05-24 13:26:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653398800000|2022-05-24 13:26:40|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653398870000|2022-05-24 13:27:50|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1653398890000|2022-05-24 13:28:10|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|4
1653398900000|2022-05-24 13:28:20|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|2
1653398910000|2022-05-24 13:28:30|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|2
1653398920000|2022-05-24 13:28:40|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|4
1653398930000|2022-05-24 13:28:50|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|2
1653398970000|2022-05-24 13:29:30|2899.3|2893.3|2900.5|2894.5|2900.8|2894.8|2899.3|2893.3|6
1653398980000|2022-05-24 13:29:40|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|3
1653399010000|2022-05-24 13:30:10|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1653399020000|2022-05-24 13:30:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1653399040000|2022-05-24 13:30:40|2900.3|2894.3|2902.5|2896.5|2902.5|2896.5|2900.3|2894.3|4
1653399050000|2022-05-24 13:30:50|2902.3|2896.3|2901.5|2895.5|2902.3|2896.3|2901.5|2895.5|2
1653399060000|2022-05-24 13:31:00|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1653399070000|2022-05-24 13:31:10|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1653399080000|2022-05-24 13:31:20|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|3
1653399100000|2022-05-24 13:31:40|2899.8|2893.8|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|3
1653399110000|2022-05-24 13:31:50|2899|2893|2899|2893|2899|2893|2899|2893|1
1653399120000|2022-05-24 13:32:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653399140000|2022-05-24 13:32:20|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653399150000|2022-05-24 13:32:30|2898.5|2892.5|2899|2893|2899.3|2893.3|2898.5|2892.5|6
1653399180000|2022-05-24 13:33:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1653399190000|2022-05-24 13:33:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1653399220000|2022-05-24 13:33:40|2899|2893|2899.5|2893.5|2899.8|2893.8|2899|2893|6
1653399230000|2022-05-24 13:33:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1653399240000|2022-05-24 13:34:00|2898.8|2892.8|2901|2895|2901|2895|2898.8|2892.8|6
1653399250000|2022-05-24 13:34:10|2900.8|2894.8|2899.8|2893.8|2900.8|2894.8|2899.8|2893.8|5
1653399260000|2022-05-24 13:34:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899|2893|6
1653399280000|2022-05-24 13:34:40|2899.5|2893.5|2899|2893|2899.5|2893.5|2899|2893|3
1653399290000|2022-05-24 13:34:50|2900.3|2894.3|2901|2895|2901|2895|2900.3|2894.3|2
1653399300000|2022-05-24 13:35:00|2900.8|2894.8|2898.3|2892.3|2900.8|2894.8|2898.3|2892.3|7
1653399310000|2022-05-24 13:35:10|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|2
1653399320000|2022-05-24 13:35:20|2897.8|2891.8|2898|2892|2898|2892|2897.5|2891.5|6
1653399350000|2022-05-24 13:35:50|2897.3|2891.3|2898.8|2892.8|2899|2893|2897.3|2891.3|4
1653399360000|2022-05-24 13:36:00|2898.5|2892.5|2898.5|2892.5|2898.8|2892.8|2897.5|2891.5|6
1653399370000|2022-05-24 13:36:10|2898.8|2892.8|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|4
1653399380000|2022-05-24 13:36:20|2899.8|2893.8|2900|2894|2900.3|2894.3|2899.8|2893.8|6
1653399390000|2022-05-24 13:36:30|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1653399400000|2022-05-24 13:36:40|2899.3|2893.3|2898.5|2892.5|2899.3|2893.3|2898.5|2892.5|3
1653399430000|2022-05-24 13:37:10|2898.8|2892.8|2900|2894|2900.5|2894.5|2898.8|2892.8|6
1653399440000|2022-05-24 13:37:20|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|14
1653399450000|2022-05-24 13:37:30|2899.3|2893.3|2899|2893|2899.3|2893.3|2898.8|2892.8|4
1653399460000|2022-05-24 13:37:40|2898.5|2892.5|2899|2893|2899.3|2893.3|2898.5|2892.5|4
1653399480000|2022-05-24 13:38:00|2899.3|2893.3|2901|2895|2901.3|2895.3|2899.3|2893.3|5
1653399490000|2022-05-24 13:38:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1653399500000|2022-05-24 13:38:20|2900.5|2894.5|2899.5|2893.5|2900.5|2894.5|2899.5|2893.5|5
1653399510000|2022-05-24 13:38:30|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1653399520000|2022-05-24 13:38:40|2898.8|2892.8|2898|2892|2898.8|2892.8|2897.5|2891.5|8
1653399560000|2022-05-24 13:39:20|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|4
1653399580000|2022-05-24 13:39:40|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|2
1653399590000|2022-05-24 13:39:50|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|4
1653399600000|2022-05-24 13:40:00|2898.3|2892.3|2899.5|2893.5|2900.3|2894.3|2898.3|2892.3|6
1653399610000|2022-05-24 13:40:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653399620000|2022-05-24 13:40:20|2899.5|2893.5|2900|2894|2900|2894|2899.5|2893.5|3
1653399630000|2022-05-24 13:40:30|2900.3|2894.3|2901|2895|2901|2895|2900.3|2894.3|3
1653399640000|2022-05-24 13:40:40|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|3
1653399680000|2022-05-24 13:41:20|2900.5|2894.5|2901|2895|2901.3|2895.3|2900.5|2894.5|4
1653399690000|2022-05-24 13:41:30|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|3
1653399700000|2022-05-24 13:41:40|2900.8|2894.8|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|3
1653399710000|2022-05-24 13:41:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1653399720000|2022-05-24 13:42:00|2900.3|2894.3|2900.3|2894.3|2900.8|2894.8|2899.5|2893.5|12
1653399730000|2022-05-24 13:42:10|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1653399760000|2022-05-24 13:42:40|2901.5|2895.5|2901.8|2895.8|2902|2896|2901.5|2895.5|6
1653399780000|2022-05-24 13:43:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1653399790000|2022-05-24 13:43:10|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1653399810000|2022-05-24 13:43:30|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653399830000|2022-05-24 13:43:50|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1653399840000|2022-05-24 13:44:00|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1653399870000|2022-05-24 13:44:30|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1653399880000|2022-05-24 13:44:40|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|3
1653399900000|2022-05-24 13:45:00|2901|2895|2902.8|2896.8|2902.8|2896.8|2901|2895|5
1653399910000|2022-05-24 13:45:10|2903|2897|2902.8|2896.8|2903|2897|2902.5|2896.5|8
1653399920000|2022-05-24 13:45:20|2902.5|2896.5|2904|2898|2904|2898|2902.5|2896.5|4
1653399930000|2022-05-24 13:45:30|2903.8|2897.8|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|7
1653399940000|2022-05-24 13:45:40|2903.5|2897.5|2903.8|2897.8|2904|2898|2903.5|2897.5|8
1653399950000|2022-05-24 13:45:50|2904|2898|2904.5|2898.5|2904.5|2898.5|2903.5|2897.5|9
1653399960000|2022-05-24 13:46:00|2904.8|2898.8|2905.8|2899.8|2905.8|2899.8|2904.5|2898.5|5
1653399970000|2022-05-24 13:46:10|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1653399980000|2022-05-24 13:46:20|2905.5|2899.5|2906.3|2900.3|2906.3|2900.3|2905|2899|8
1653399990000|2022-05-24 13:46:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1653400000000|2022-05-24 13:46:40|2907|2901|2905.5|2899.5|2907|2901|2905.5|2899.5|6
1653400020000|2022-05-24 13:47:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1653400030000|2022-05-24 13:47:10|2904.8|2898.8|2906.8|2900.8|2906.8|2900.8|2904.8|2898.8|5
1653400040000|2022-05-24 13:47:20|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1653400050000|2022-05-24 13:47:30|2906.8|2900.8|2906|2900|2906.8|2900.8|2906|2900|3
1653400060000|2022-05-24 13:47:40|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1653400070000|2022-05-24 13:47:50|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|3
1653400080000|2022-05-24 13:48:00|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|5
1653400090000|2022-05-24 13:48:10|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|3
1653400120000|2022-05-24 13:48:40|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1653400130000|2022-05-24 13:48:50|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|4
1653400140000|2022-05-24 13:49:00|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1653400150000|2022-05-24 13:49:10|2907.5|2901.5|2907|2901|2907.8|2901.8|2907|2901|4
1653400160000|2022-05-24 13:49:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1653400170000|2022-05-24 13:49:30|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1653400180000|2022-05-24 13:49:40|2906.8|2900.8|2905.8|2899.8|2906.8|2900.8|2905.8|2899.8|5
1653400200000|2022-05-24 13:50:00|2905.5|2899.5|2905|2899|2905.5|2899.5|2905|2899|5
1653400210000|2022-05-24 13:50:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1653400220000|2022-05-24 13:50:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1653400230000|2022-05-24 13:50:30|2904.8|2898.8|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|2
1653400240000|2022-05-24 13:50:40|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1653400250000|2022-05-24 13:50:50|2904.5|2898.5|2905.5|2899.5|2905.5|2899.5|2904.5|2898.5|4
1653400260000|2022-05-24 13:51:00|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1653400290000|2022-05-24 13:51:30|2905.8|2899.8|2906|2900|2906|2900|2905.5|2899.5|4
1653400320000|2022-05-24 13:52:00|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|3
1653400330000|2022-05-24 13:52:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1653400340000|2022-05-24 13:52:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1653400350000|2022-05-24 13:52:30|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|3
1653400390000|2022-05-24 13:53:10|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1653400410000|2022-05-24 13:53:30|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1653400420000|2022-05-24 13:53:40|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1653400430000|2022-05-24 13:53:50|2906|2900|2906.8|2900.8|2906.8|2900.8|2906|2900|3
1653400440000|2022-05-24 13:54:00|2907|2901|2907.8|2901.8|2908.3|2902.3|2907|2901|5
1653400450000|2022-05-24 13:54:10|2908|2902|2908|2902|2908|2902|2908|2902|1
1653400460000|2022-05-24 13:54:20|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1653400470000|2022-05-24 13:54:30|2908|2902|2907.5|2901.5|2908|2902|2907.3|2901.3|3
1653400480000|2022-05-24 13:54:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907|2901|3
1653400490000|2022-05-24 13:54:50|2907.5|2901.5|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|3
1653400500000|2022-05-24 13:55:00|2909|2903|2910.3|2904.3|2910.8|2904.8|2909|2903|6
1653400510000|2022-05-24 13:55:10|2911|2905|2912|2906|2912|2906|2910.8|2904.8|11
1653400520000|2022-05-24 13:55:20|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1653400530000|2022-05-24 13:55:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1653400550000|2022-05-24 13:55:50|2912.5|2906.5|2915|2909|2915|2909|2912.5|2906.5|4
1653400560000|2022-05-24 13:56:00|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2913.5|2907.5|6
1653400570000|2022-05-24 13:56:10|2914|2908|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|4
1653400580000|2022-05-24 13:56:20|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|5
1653400590000|2022-05-24 13:56:30|2913.5|2907.5|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|4
1653400600000|2022-05-24 13:56:40|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1653400610000|2022-05-24 13:56:50|2913|2907|2914.5|2908.5|2914.5|2908.5|2913|2907|6
1653400620000|2022-05-24 13:57:00|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|5
1653400630000|2022-05-24 13:57:10|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1653400640000|2022-05-24 13:57:20|2913|2907|2913.8|2907.8|2913.8|2907.8|2913|2907|3
1653400650000|2022-05-24 13:57:30|2914|2908|2915.8|2909.8|2915.8|2909.8|2914|2908|5
1653400660000|2022-05-24 13:57:40|2915.5|2909.5|2914.3|2908.3|2916.3|2910.3|2914.3|2908.3|8
1653400670000|2022-05-24 13:57:50|2914.8|2908.8|2911|2905|2914.8|2908.8|2911|2905|7
1653400680000|2022-05-24 13:58:00|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1653400690000|2022-05-24 13:58:10|2910.8|2904.8|2911|2905|2911.3|2905.3|2910.8|2904.8|5
1653400700000|2022-05-24 13:58:20|2910.8|2904.8|2911|2905|2911.3|2905.3|2910.8|2904.8|3
1653400710000|2022-05-24 13:58:30|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|3
1653400720000|2022-05-24 13:58:40|2911|2905|2912.5|2906.5|2912.5|2906.5|2911|2905|7
1653400730000|2022-05-24 13:58:50|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1653400740000|2022-05-24 13:59:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|4
1653400750000|2022-05-24 13:59:10|2913|2907|2913|2907|2913.3|2907.3|2913|2907|3
1653400760000|2022-05-24 13:59:20|2912.8|2906.8|2913.5|2907.5|2913.5|2907.5|2912.5|2906.5|4
1653400770000|2022-05-24 13:59:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1653400780000|2022-05-24 13:59:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1653400790000|2022-05-24 13:59:50|2912.5|2906.5|2910.5|2904.5|2912.5|2906.5|2910.5|2904.5|5
1653400800000|2022-05-24 14:00:00|2910.3|2904.3|2908.5|2902.5|2910.3|2904.3|2908.5|2902.5|5
1653400810000|2022-05-24 14:00:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1653400820000|2022-05-24 14:00:20|2908.5|2902.5|2910.3|2904.3|2910.3|2904.3|2908.5|2902.5|4
1653400830000|2022-05-24 14:00:30|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909|2903|5
1653400840000|2022-05-24 14:00:40|2909|2903|2911|2905|2911|2905|2908.5|2902.5|11
1653400850000|2022-05-24 14:00:50|2910.8|2904.8|2910.8|2904.8|2911.8|2905.8|2910.8|2904.8|5
1653400860000|2022-05-24 14:01:00|2911.5|2905.5|2911|2905|2911.5|2905.5|2910.8|2904.8|3
1653400870000|2022-05-24 14:01:10|2910.8|2904.8|2911|2905|2911|2905|2910.5|2904.5|6
1653400880000|2022-05-24 14:01:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911|2905|3
1653400890000|2022-05-24 14:01:30|2910|2904|2907.5|2901.5|2910|2904|2907.5|2901.5|6
1653400900000|2022-05-24 14:01:40|2907.8|2901.8|2906.3|2900.3|2907.8|2901.8|2906.3|2900.3|5
1653400910000|2022-05-24 14:01:50|2906.5|2900.5|2907.5|2901.5|2907.8|2901.8|2906.5|2900.5|7
1653400920000|2022-05-24 14:02:00|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|4
1653400930000|2022-05-24 14:02:10|2908.3|2902.3|2906|2900|2908.3|2902.3|2906|2900|4
1653400940000|2022-05-24 14:02:20|2906.3|2900.3|2908.5|2902.5|2908.5|2902.5|2906.3|2900.3|3
1653400950000|2022-05-24 14:02:30|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|5
1653400960000|2022-05-24 14:02:40|2908|2902|2906.5|2900.5|2908|2902|2906.5|2900.5|4
1653400970000|2022-05-24 14:02:50|2906.8|2900.8|2907|2901|2907.3|2901.3|2906.8|2900.8|4
1653400980000|2022-05-24 14:03:00|2907.3|2901.3|2908.3|2902.3|2908.5|2902.5|2907.3|2901.3|4
1653400990000|2022-05-24 14:03:10|2908.5|2902.5|2909.5|2903.5|2910|2904|2908.5|2902.5|5
1653401000000|2022-05-24 14:03:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1653401020000|2022-05-24 14:03:40|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|4
1653401040000|2022-05-24 14:04:00|2910.3|2904.3|2911|2905|2911|2905|2910.3|2904.3|6
1653401050000|2022-05-24 14:04:10|2910.8|2904.8|2912.3|2906.3|2912.5|2906.5|2910.8|2904.8|6
1653401060000|2022-05-24 14:04:20|2912.5|2906.5|2914|2908|2914|2908|2912.5|2906.5|3
1653401070000|2022-05-24 14:04:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1653401080000|2022-05-24 14:04:40|2914.5|2908.5|2913.5|2907.5|2914.5|2908.5|2913.5|2907.5|4
1653401100000|2022-05-24 14:05:00|2914|2908|2915|2909|2915|2909|2914|2908|5
1653401110000|2022-05-24 14:05:10|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|2
1653401120000|2022-05-24 14:05:20|2916.8|2910.8|2913.8|2907.8|2916.8|2910.8|2913.5|2907.5|8
1653401130000|2022-05-24 14:05:30|2913.5|2907.5|2913|2907|2913.5|2907.5|2913|2907|4
1653401140000|2022-05-24 14:05:40|2913.5|2907.5|2913.8|2907.8|2914.3|2908.3|2913.5|2907.5|8
1653401150000|2022-05-24 14:05:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1653401160000|2022-05-24 14:06:00|2913.8|2907.8|2911.5|2905.5|2913.8|2907.8|2911.3|2905.3|6
1653401170000|2022-05-24 14:06:10|2912|2906|2913|2907|2913.3|2907.3|2912|2906|4
1653401180000|2022-05-24 14:06:20|2913.3|2907.3|2914|2908|2914|2908|2913.3|2907.3|2
1653401190000|2022-05-24 14:06:30|2913.8|2907.8|2915.3|2909.3|2915.3|2909.3|2913.8|2907.8|6
1653401200000|2022-05-24 14:06:40|2915|2909|2913.8|2907.8|2915|2909|2913.8|2907.8|7
1653401220000|2022-05-24 14:07:00|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|2
1653401230000|2022-05-24 14:07:10|2915.5|2909.5|2915.8|2909.8|2916|2910|2915.5|2909.5|5
1653401250000|2022-05-24 14:07:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1653401260000|2022-05-24 14:07:40|2915.8|2909.8|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|3
1653401270000|2022-05-24 14:07:50|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1653401280000|2022-05-24 14:08:00|2915.5|2909.5|2911.5|2905.5|2915.5|2909.5|2911.3|2905.3|9
1653401290000|2022-05-24 14:08:10|2911.8|2905.8|2910.3|2904.3|2911.8|2905.8|2910.3|2904.3|4
1653401300000|2022-05-24 14:08:20|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1653401320000|2022-05-24 14:08:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1653401330000|2022-05-24 14:08:50|2910.3|2904.3|2908.8|2902.8|2910.3|2904.3|2908.8|2902.8|5
1653401340000|2022-05-24 14:09:00|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1653401350000|2022-05-24 14:09:10|2908.8|2902.8|2910.8|2904.8|2910.8|2904.8|2908.8|2902.8|2
1653401360000|2022-05-24 14:09:20|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|2
1653401400000|2022-05-24 14:10:00|2909.8|2903.8|2908.5|2902.5|2909.8|2903.8|2908.3|2902.3|4
1653401410000|2022-05-24 14:10:10|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1653401420000|2022-05-24 14:10:20|2907.8|2901.8|2909|2903|2909|2903|2907.3|2901.3|5
1653401430000|2022-05-24 14:10:30|2909.3|2903.3|2909.8|2903.8|2910|2904|2909.3|2903.3|3
1653401440000|2022-05-24 14:10:40|2910|2904|2908.3|2902.3|2910|2904|2908|2902|8
1653401450000|2022-05-24 14:10:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653401460000|2022-05-24 14:11:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1653401480000|2022-05-24 14:11:20|2909|2903|2909.8|2903.8|2909.8|2903.8|2909|2903|4
1653401500000|2022-05-24 14:11:40|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1653401520000|2022-05-24 14:12:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1653401550000|2022-05-24 14:12:30|2909|2903|2907|2901|2909|2903|2907|2901|3
1653401560000|2022-05-24 14:12:40|2907.3|2901.3|2907.8|2901.8|2909.8|2903.8|2907.3|2901.3|8
1653401570000|2022-05-24 14:12:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653401600000|2022-05-24 14:13:20|2907.3|2901.3|2906.3|2900.3|2907.3|2901.3|2906|2900|3
1653401620000|2022-05-24 14:13:40|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1653401640000|2022-05-24 14:14:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|3
1653401650000|2022-05-24 14:14:10|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|3
1653401660000|2022-05-24 14:14:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|3
1653401680000|2022-05-24 14:14:40|2904.8|2898.8|2908|2902|2908|2902|2904.8|2898.8|8
1653401690000|2022-05-24 14:14:50|2908.3|2902.3|2908|2902|2908.5|2902.5|2907.8|2901.8|5
1653401700000|2022-05-24 14:15:00|2907.8|2901.8|2906.5|2900.5|2907.8|2901.8|2906.3|2900.3|6
1653401710000|2022-05-24 14:15:10|2906.8|2900.8|2907.5|2901.5|2907.5|2901.5|2906.8|2900.8|4
1653401720000|2022-05-24 14:15:20|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653401740000|2022-05-24 14:15:40|2907.5|2901.5|2905.5|2899.5|2907.5|2901.5|2905.5|2899.5|5
1653401750000|2022-05-24 14:15:50|2905|2899|2905|2899|2905|2899|2905|2899|1
1653401760000|2022-05-24 14:16:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1653401770000|2022-05-24 14:16:10|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1653401780000|2022-05-24 14:16:20|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1653401790000|2022-05-24 14:16:30|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1653401800000|2022-05-24 14:16:40|2906.3|2900.3|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|3
1653401810000|2022-05-24 14:16:50|2906.5|2900.5|2905.8|2899.8|2906.8|2900.8|2905.8|2899.8|4
1653401820000|2022-05-24 14:17:00|2905.5|2899.5|2906.8|2900.8|2906.8|2900.8|2905.3|2899.3|4
1653401830000|2022-05-24 14:17:10|2906.5|2900.5|2905.5|2899.5|2906.5|2900.5|2905.5|2899.5|3
1653401840000|2022-05-24 14:17:20|2905.8|2899.8|2908|2902|2908|2902|2905.8|2899.8|10
1653401850000|2022-05-24 14:17:30|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|3
1653401860000|2022-05-24 14:17:40|2908|2902|2908.8|2902.8|2908.8|2902.8|2908|2902|2
1653401870000|2022-05-24 14:17:50|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1653401880000|2022-05-24 14:18:00|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1653401890000|2022-05-24 14:18:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1653401910000|2022-05-24 14:18:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1653401920000|2022-05-24 14:18:40|2909|2903|2911.5|2905.5|2911.5|2905.5|2909|2903|5
1653401930000|2022-05-24 14:18:50|2911.3|2905.3|2910.3|2904.3|2911.3|2905.3|2909.8|2903.8|5
1653401940000|2022-05-24 14:19:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1653401950000|2022-05-24 14:19:10|2910.8|2904.8|2912.5|2906.5|2912.5|2906.5|2910.8|2904.8|6
1653401960000|2022-05-24 14:19:20|2912.8|2906.8|2913|2907|2913.3|2907.3|2912.8|2906.8|3
1653401970000|2022-05-24 14:19:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913|2907|3
1653401980000|2022-05-24 14:19:40|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1653402000000|2022-05-24 14:20:00|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|4
1653402010000|2022-05-24 14:20:10|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|3
1653402020000|2022-05-24 14:20:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|3
1653402030000|2022-05-24 14:20:30|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|3
1653402050000|2022-05-24 14:20:50|2914.5|2908.5|2913.5|2907.5|2914.5|2908.5|2913.5|2907.5|4
1653402060000|2022-05-24 14:21:00|2913.3|2907.3|2911|2905|2913.3|2907.3|2911|2905|6
1653402070000|2022-05-24 14:21:10|2912|2906|2912.8|2906.8|2913|2907|2912|2906|6
1653402080000|2022-05-24 14:21:20|2913|2907|2913|2907|2913|2907|2913|2907|1
1653402100000|2022-05-24 14:21:40|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1653402120000|2022-05-24 14:22:00|2913|2907|2913.5|2907.5|2913.8|2907.8|2913|2907|5
1653402130000|2022-05-24 14:22:10|2913.8|2907.8|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|2
1653402150000|2022-05-24 14:22:30|2914.3|2908.3|2916.3|2910.3|2916.3|2910.3|2914.3|2908.3|4
1653402160000|2022-05-24 14:22:40|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1653402170000|2022-05-24 14:22:50|2916|2910|2915.3|2909.3|2916.3|2910.3|2915.3|2909.3|6
1653402180000|2022-05-24 14:23:00|2915.5|2909.5|2914.5|2908.5|2915.5|2909.5|2914.3|2908.3|6
1653402190000|2022-05-24 14:23:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1653402200000|2022-05-24 14:23:20|2915.5|2909.5|2916.8|2910.8|2916.8|2910.8|2915.5|2909.5|3
1653402210000|2022-05-24 14:23:30|2916.5|2910.5|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|5
1653402220000|2022-05-24 14:23:40|2916.3|2910.3|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|4
1653402250000|2022-05-24 14:24:10|2916|2910|2913.3|2907.3|2916.8|2910.8|2913.3|2907.3|9
1653402260000|2022-05-24 14:24:20|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1653402280000|2022-05-24 14:24:40|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|3
1653402290000|2022-05-24 14:24:50|2912.5|2906.5|2912|2906|2912.5|2906.5|2910.8|2904.8|6
1653402300000|2022-05-24 14:25:00|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1653402310000|2022-05-24 14:25:10|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1653402320000|2022-05-24 14:25:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653402340000|2022-05-24 14:25:40|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|2
1653402350000|2022-05-24 14:25:50|2910.3|2904.3|2908|2902|2910.3|2904.3|2908|2902|3
1653402360000|2022-05-24 14:26:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653402390000|2022-05-24 14:26:30|2908.3|2902.3|2910|2904|2910|2904|2908.3|2902.3|3
1653402400000|2022-05-24 14:26:40|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1653402410000|2022-05-24 14:26:50|2910.5|2904.5|2910.8|2904.8|2911|2905|2910.5|2904.5|3
1653402420000|2022-05-24 14:27:00|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.3|2904.3|4
1653402430000|2022-05-24 14:27:10|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|2
1653402440000|2022-05-24 14:27:20|2912|2906|2913.3|2907.3|2914|2908|2912|2906|5
1653402460000|2022-05-24 14:27:40|2913|2907|2913|2907|2913|2907|2913|2907|1
1653402490000|2022-05-24 14:28:10|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1653402500000|2022-05-24 14:28:20|2913|2907|2913|2907|2913|2907|2913|2907|1
1653402510000|2022-05-24 14:28:30|2912.8|2906.8|2912.8|2906.8|2913|2907|2912.8|2906.8|3
1653402520000|2022-05-24 14:28:40|2912.5|2906.5|2911.3|2905.3|2912.5|2906.5|2911.3|2905.3|8
1653402540000|2022-05-24 14:29:00|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|3
1653402550000|2022-05-24 14:29:10|2910.5|2904.5|2911.5|2905.5|2911.5|2905.5|2910.5|2904.5|2
1653402560000|2022-05-24 14:29:20|2911.3|2905.3|2912.3|2906.3|2912.5|2906.5|2911.3|2905.3|6
1653402580000|2022-05-24 14:29:40|2912|2906|2910.8|2904.8|2912|2906|2910.8|2904.8|7
1653402590000|2022-05-24 14:29:50|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|2
1653402600000|2022-05-24 14:30:00|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1653402610000|2022-05-24 14:30:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1653402620000|2022-05-24 14:30:20|2912.8|2906.8|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|6
1653402650000|2022-05-24 14:30:50|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1653402690000|2022-05-24 14:31:30|2913|2907|2912.3|2906.3|2913|2907|2912.3|2906.3|3
1653402700000|2022-05-24 14:31:40|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|2
1653402720000|2022-05-24 14:32:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1653402790000|2022-05-24 14:33:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653402810000|2022-05-24 14:33:30|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1653402820000|2022-05-24 14:33:40|2910|2904|2911|2905|2911.5|2905.5|2910|2904|7
1653402840000|2022-05-24 14:34:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911|2905|3
1653402850000|2022-05-24 14:34:10|2911|2905|2911|2905|2911|2905|2911|2905|1
1653402870000|2022-05-24 14:34:30|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.5|2904.5|4
1653402910000|2022-05-24 14:35:10|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1653402930000|2022-05-24 14:35:30|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1653402940000|2022-05-24 14:35:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1653403000000|2022-05-24 14:36:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1653403010000|2022-05-24 14:36:50|2911.8|2905.8|2912|2906|2912.5|2906.5|2911.8|2905.8|5
1653403060000|2022-05-24 14:37:40|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1653403070000|2022-05-24 14:37:50|2911.5|2905.5|2910.3|2904.3|2911.5|2905.5|2910.3|2904.3|4
1653403080000|2022-05-24 14:38:00|2910|2904|2908.3|2902.3|2910|2904|2908.3|2902.3|5
1653403090000|2022-05-24 14:38:10|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1653403100000|2022-05-24 14:38:20|2908.5|2902.5|2909.5|2903.5|2909.5|2903.5|2908.5|2902.5|3
1653403110000|2022-05-24 14:38:30|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1653403120000|2022-05-24 14:38:40|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.3|2902.3|4
1653403130000|2022-05-24 14:38:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1653403140000|2022-05-24 14:39:00|2909.5|2903.5|2909.8|2903.8|2910|2904|2909.5|2903.5|4
1653403160000|2022-05-24 14:39:20|2910|2904|2910.8|2904.8|2910.8|2904.8|2910|2904|3
1653403170000|2022-05-24 14:39:30|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1653403180000|2022-05-24 14:39:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1653403200000|2022-05-24 14:40:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1653403210000|2022-05-24 14:40:10|2909.5|2903.5|2909.5|2903.5|2910|2904|2909.5|2903.5|5
1653403220000|2022-05-24 14:40:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1653403230000|2022-05-24 14:40:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1653403240000|2022-05-24 14:40:40|2910|2904|2909.5|2903.5|2910|2904|2909.5|2903.5|3
1653403300000|2022-05-24 14:41:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1653403360000|2022-05-24 14:42:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1653403380000|2022-05-24 14:43:00|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|2
1653403390000|2022-05-24 14:43:10|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|3
1653403400000|2022-05-24 14:43:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653403410000|2022-05-24 14:43:30|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1653403420000|2022-05-24 14:43:40|2909.8|2903.8|2907.8|2901.8|2909.8|2903.8|2907.8|2901.8|6
1653403430000|2022-05-24 14:43:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653403440000|2022-05-24 14:44:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653403480000|2022-05-24 14:44:40|2907.5|2901.5|2909.5|2903.5|2909.5|2903.5|2907.5|2901.5|5
1653403490000|2022-05-24 14:44:50|2909.3|2903.3|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|3
1653403500000|2022-05-24 14:45:00|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|4
1653403510000|2022-05-24 14:45:10|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|2
1653403540000|2022-05-24 14:45:40|2907.8|2901.8|2907|2901|2907.8|2901.8|2907|2901|4
1653403570000|2022-05-24 14:46:10|2907.3|2901.3|2910|2904|2910|2904|2907.3|2901.3|6
1653403580000|2022-05-24 14:46:20|2909.8|2903.8|2909.8|2903.8|2910|2904|2909.8|2903.8|3
1653403600000|2022-05-24 14:46:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1653403620000|2022-05-24 14:47:00|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|2
1653403630000|2022-05-24 14:47:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1653403640000|2022-05-24 14:47:20|2910.8|2904.8|2911|2905|2912.3|2906.3|2910.3|2904.3|7
1653403650000|2022-05-24 14:47:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1653403660000|2022-05-24 14:47:40|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2911.5|2905.5|4
1653403670000|2022-05-24 14:47:50|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1653403680000|2022-05-24 14:48:00|2913|2907|2913|2907|2913.3|2907.3|2912.3|2906.3|8
1653403690000|2022-05-24 14:48:10|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.3|2906.3|4
1653403700000|2022-05-24 14:48:20|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1653403710000|2022-05-24 14:48:30|2912.3|2906.3|2912|2906|2912.5|2906.5|2910.8|2904.8|8
1653403720000|2022-05-24 14:48:40|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|4
1653403730000|2022-05-24 14:48:50|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1653403740000|2022-05-24 14:49:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653403760000|2022-05-24 14:49:20|2911.8|2905.8|2911.8|2905.8|2912|2906|2911.8|2905.8|3
1653403770000|2022-05-24 14:49:30|2912|2906|2912.3|2906.3|2912.5|2906.5|2912|2906|4
1653403780000|2022-05-24 14:49:40|2912|2906|2911|2905|2912|2906|2910.5|2904.5|6
1653403800000|2022-05-24 14:50:00|2911.5|2905.5|2912.5|2906.5|2912.5|2906.5|2911.5|2905.5|3
1653403820000|2022-05-24 14:50:20|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1653403840000|2022-05-24 14:50:40|2912.5|2906.5|2913.5|2907.5|2913.5|2907.5|2912.5|2906.5|4
1653403850000|2022-05-24 14:50:50|2913.3|2907.3|2913|2907|2913.5|2907.5|2913|2907|5
1653403860000|2022-05-24 14:51:00|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1653403880000|2022-05-24 14:51:20|2913.5|2907.5|2912.5|2906.5|2913.5|2907.5|2912.5|2906.5|4
1653403890000|2022-05-24 14:51:30|2912.3|2906.3|2912.5|2906.5|2912.8|2906.8|2912.3|2906.3|4
1653403900000|2022-05-24 14:51:40|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1653403910000|2022-05-24 14:51:50|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1653403920000|2022-05-24 14:52:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|7
1653403950000|2022-05-24 14:52:30|2912|2906|2913|2907|2913.3|2907.3|2912|2906|3
1653403980000|2022-05-24 14:53:00|2913.3|2907.3|2915|2909|2915|2909|2913.3|2907.3|6
1653403990000|2022-05-24 14:53:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|5
1653404000000|2022-05-24 14:53:20|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|2
1653404010000|2022-05-24 14:53:30|2916.3|2910.3|2916.8|2910.8|2917.3|2911.3|2916.3|2910.3|4
1653404020000|2022-05-24 14:53:40|2916.5|2910.5|2918.5|2912.5|2918.5|2912.5|2916.5|2910.5|4
1653404030000|2022-05-24 14:53:50|2918.3|2912.3|2918|2912|2918.3|2912.3|2917.8|2911.8|6
1653404050000|2022-05-24 14:54:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1653404070000|2022-05-24 14:54:30|2918|2912|2918|2912|2918|2912|2917.8|2911.8|3
1653404080000|2022-05-24 14:54:40|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1653404090000|2022-05-24 14:54:50|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|3
1653404100000|2022-05-24 14:55:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1653404110000|2022-05-24 14:55:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1653404140000|2022-05-24 14:55:40|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1653404150000|2022-05-24 14:55:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1653404160000|2022-05-24 14:56:00|2919.8|2913.8|2919|2913|2920.3|2914.3|2919|2913|7
1653404170000|2022-05-24 14:56:10|2919.3|2913.3|2918.5|2912.5|2919.8|2913.8|2918.3|2912.3|7
1653404180000|2022-05-24 14:56:20|2918.3|2912.3|2918.3|2912.3|2919|2913|2918.3|2912.3|5
1653404190000|2022-05-24 14:56:30|2918|2912|2918|2912|2918.3|2912.3|2918|2912|3
1653404200000|2022-05-24 14:56:40|2917.8|2911.8|2916|2910|2917.8|2911.8|2916|2910|8
1653404220000|2022-05-24 14:57:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1653404240000|2022-05-24 14:57:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915|2909|3
1653404260000|2022-05-24 14:57:40|2915.3|2909.3|2916.5|2910.5|2916.5|2910.5|2915.3|2909.3|4
1653404290000|2022-05-24 14:58:10|2916.8|2910.8|2918|2912|2918|2912|2916.8|2910.8|12
1653404300000|2022-05-24 14:58:20|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|6
1653404310000|2022-05-24 14:58:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1653404320000|2022-05-24 14:58:40|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917|2911|3
1653404330000|2022-05-24 14:58:50|2917|2911|2916|2910|2917|2911|2916|2910|4
1653404340000|2022-05-24 14:59:00|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915|2909|8
1653404350000|2022-05-24 14:59:10|2915.8|2909.8|2915.3|2909.3|2915.8|2909.8|2915|2909|3
1653404360000|2022-05-24 14:59:20|2915.5|2909.5|2918|2912|2918|2912|2915.5|2909.5|6
1653404370000|2022-05-24 14:59:30|2918.3|2912.3|2918.5|2912.5|2919|2913|2918.3|2912.3|4
1653404380000|2022-05-24 14:59:40|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917|2911|4
1653404390000|2022-05-24 14:59:50|2918|2912|2917.8|2911.8|2918|2912|2917.5|2911.5|4
1653404400000|2022-05-24 15:00:00|2918|2912|2917|2911|2918|2912|2917|2911|5
1653404410000|2022-05-24 15:00:10|2917.3|2911.3|2916|2910|2917.3|2911.3|2916|2910|5
1653404420000|2022-05-24 15:00:20|2915.8|2909.8|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|3
1653404430000|2022-05-24 15:00:30|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1653404440000|2022-05-24 15:00:40|2913.5|2907.5|2914.8|2908.8|2915.5|2909.5|2913.5|2907.5|7
1653404450000|2022-05-24 15:00:50|2915|2909|2915|2909|2915|2909|2914.5|2908.5|3
1653404460000|2022-05-24 15:01:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|4
1653404470000|2022-05-24 15:01:10|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|4
1653404480000|2022-05-24 15:01:20|2916.8|2910.8|2916|2910|2916.8|2910.8|2915.5|2909.5|4
1653404490000|2022-05-24 15:01:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1653404500000|2022-05-24 15:01:40|2916|2910|2914|2908|2916|2910|2914|2908|6
1653404510000|2022-05-24 15:01:50|2913.8|2907.8|2914|2908|2914|2908|2913.3|2907.3|6
1653404520000|2022-05-24 15:02:00|2914.3|2908.3|2915.5|2909.5|2915.5|2909.5|2914.3|2908.3|3
1653404550000|2022-05-24 15:02:30|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1653404560000|2022-05-24 15:02:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1653404580000|2022-05-24 15:03:00|2917|2911|2918.8|2912.8|2918.8|2912.8|2917|2911|2
1653404590000|2022-05-24 15:03:10|2919|2913|2918|2912|2919.3|2913.3|2918|2912|6
1653404600000|2022-05-24 15:03:20|2917.8|2911.8|2918|2912|2918.3|2912.3|2917.8|2911.8|4
1653404610000|2022-05-24 15:03:30|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|3
1653404620000|2022-05-24 15:03:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1653404640000|2022-05-24 15:04:00|2916.8|2910.8|2917|2911|2917|2911|2916.3|2910.3|6
1653404660000|2022-05-24 15:04:20|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|3
1653404670000|2022-05-24 15:04:30|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1653404680000|2022-05-24 15:04:40|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1653404710000|2022-05-24 15:05:10|2917|2911|2917.8|2911.8|2917.8|2911.8|2917|2911|4
1653404720000|2022-05-24 15:05:20|2918.3|2912.3|2919.5|2913.5|2919.5|2913.5|2918.3|2912.3|5
1653404750000|2022-05-24 15:05:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|4
1653404760000|2022-05-24 15:06:00|2919|2913|2919.5|2913.5|2919.5|2913.5|2919|2913|3
1653404800000|2022-05-24 15:06:40|2919.3|2913.3|2917.3|2911.3|2919.3|2913.3|2917.3|2911.3|6
1653404810000|2022-05-24 15:06:50|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1653404820000|2022-05-24 15:07:00|2917|2911|2913.3|2907.3|2917|2911|2913|2907|9
1653404830000|2022-05-24 15:07:10|2913|2907|2913.5|2907.5|2913.5|2907.5|2912.5|2906.5|5
1653404840000|2022-05-24 15:07:20|2913|2907|2913|2907|2913|2907|2913|2907|1
1653404850000|2022-05-24 15:07:30|2913.3|2907.3|2914.3|2908.3|2914.8|2908.8|2913.3|2907.3|5
1653404860000|2022-05-24 15:07:40|2914.5|2908.5|2914|2908|2914.5|2908.5|2913.5|2907.5|7
1653404870000|2022-05-24 15:07:50|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1653404880000|2022-05-24 15:08:00|2913.8|2907.8|2913.5|2907.5|2914|2908|2913.5|2907.5|6
1653404890000|2022-05-24 15:08:10|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1653404900000|2022-05-24 15:08:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1653404930000|2022-05-24 15:08:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1653404940000|2022-05-24 15:09:00|2913.3|2907.3|2912.5|2906.5|2913.5|2907.5|2912.5|2906.5|7
1653404950000|2022-05-24 15:09:10|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|2
1653404960000|2022-05-24 15:09:20|2911.5|2905.5|2912.5|2906.5|2913|2907|2911.5|2905.5|6
1653404970000|2022-05-24 15:09:30|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1653404980000|2022-05-24 15:09:40|2912.8|2906.8|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|3
1653404990000|2022-05-24 15:09:50|2912|2906|2911|2905|2912|2906|2910|2904|4
1653405020000|2022-05-24 15:10:20|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1653405030000|2022-05-24 15:10:30|2910.8|2904.8|2907|2901|2910.8|2904.8|2907|2901|4
1653405040000|2022-05-24 15:10:40|2906.8|2900.8|2907.5|2901.5|2907.8|2901.8|2906.6|2900.6|5
1653405050000|2022-05-24 15:10:50|2907.8|2901.8|2907.5|2901.5|2908.5|2902.5|2907.5|2901.5|4
1653405060000|2022-05-24 15:11:00|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1653405080000|2022-05-24 15:11:20|2907.8|2901.8|2909|2903|2909.3|2903.3|2907.8|2901.8|6
1653405090000|2022-05-24 15:11:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1653405100000|2022-05-24 15:11:40|2908.5|2902.5|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|4
1653405110000|2022-05-24 15:11:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1653405120000|2022-05-24 15:12:00|2909.5|2903.5|2909.8|2903.8|2910.5|2904.5|2909|2903|13
1653405140000|2022-05-24 15:12:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1653405150000|2022-05-24 15:12:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653405160000|2022-05-24 15:12:40|2910|2904|2908.3|2902.3|2910.3|2904.3|2908.3|2902.3|5
1653405170000|2022-05-24 15:12:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653405190000|2022-05-24 15:13:10|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1653405200000|2022-05-24 15:13:20|2909.3|2903.3|2910|2904|2910|2904|2909.3|2903.3|4
1653405210000|2022-05-24 15:13:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653405220000|2022-05-24 15:13:40|2910|2904|2910|2904|2910.3|2904.3|2910|2904|3
1653405250000|2022-05-24 15:14:10|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|3
1653405260000|2022-05-24 15:14:20|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|4
1653405270000|2022-05-24 15:14:30|2909|2903|2910|2904|2910|2904|2909|2903|9
1653405280000|2022-05-24 15:14:40|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|2
1653405300000|2022-05-24 15:15:00|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|3
1653405310000|2022-05-24 15:15:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653405340000|2022-05-24 15:15:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1653405360000|2022-05-24 15:16:00|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907|2901|4
1653405370000|2022-05-24 15:16:10|2907.8|2901.8|2908|2902|2908|2902|2907.5|2901.5|3
1653405380000|2022-05-24 15:16:20|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653405400000|2022-05-24 15:16:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653405410000|2022-05-24 15:16:50|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1653405430000|2022-05-24 15:17:10|2907.5|2901.5|2909.3|2903.3|2909.3|2903.3|2907.5|2901.5|4
1653405440000|2022-05-24 15:17:20|2909.5|2903.5|2906.5|2900.5|2909.5|2903.5|2906.3|2900.3|5
1653405450000|2022-05-24 15:17:30|2906.8|2900.8|2909|2903|2909.8|2903.8|2906.8|2900.8|8
1653405460000|2022-05-24 15:17:40|2911|2905|2912.3|2906.3|2912.3|2906.3|2910.5|2904.5|8
1653405470000|2022-05-24 15:17:50|2912|2906|2911.8|2905.8|2912.8|2906.8|2911.5|2905.5|13
1653405480000|2022-05-24 15:18:00|2911.3|2905.3|2909.8|2903.8|2911.3|2905.3|2909.5|2903.5|9
1653405490000|2022-05-24 15:18:10|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1653405500000|2022-05-24 15:18:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1653405520000|2022-05-24 15:18:40|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|4
1653405530000|2022-05-24 15:18:50|2909.3|2903.3|2908|2902|2909.3|2903.3|2908|2902|2
1653405540000|2022-05-24 15:19:00|2907.8|2901.8|2907.5|2901.5|2909.3|2903.3|2907.5|2901.5|6
1653405570000|2022-05-24 15:19:30|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|2
1653405580000|2022-05-24 15:19:40|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|3
1653405600000|2022-05-24 15:20:00|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1653405610000|2022-05-24 15:20:10|2906.3|2900.3|2907|2901|2907|2901|2906.3|2900.3|2
1653405620000|2022-05-24 15:20:20|2906.5|2900.5|2908.3|2902.3|2908.3|2902.3|2906.5|2900.5|6
1653405630000|2022-05-24 15:20:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653405640000|2022-05-24 15:20:40|2908.8|2902.8|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|4
1653405650000|2022-05-24 15:20:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1653405660000|2022-05-24 15:21:00|2910|2904|2910|2904|2910.3|2904.3|2910|2904|3
1653405680000|2022-05-24 15:21:20|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1653405700000|2022-05-24 15:21:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653405710000|2022-05-24 15:21:50|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|2
1653405720000|2022-05-24 15:22:00|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1653405740000|2022-05-24 15:22:20|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2908.8|2902.8|6
1653405750000|2022-05-24 15:22:30|2909|2903|2908.8|2902.8|2909|2903|2908.5|2902.5|5
1653405760000|2022-05-24 15:22:40|2908.5|2902.5|2910.8|2904.8|2910.8|2904.8|2908.5|2902.5|5
1653405770000|2022-05-24 15:22:50|2911|2905|2911.8|2905.8|2911.8|2905.8|2911|2905|2
1653405780000|2022-05-24 15:23:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1653405790000|2022-05-24 15:23:10|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1653405800000|2022-05-24 15:23:20|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|4
1653405830000|2022-05-24 15:23:50|2910.8|2904.8|2909.8|2903.8|2910.8|2904.8|2909.5|2903.5|6
1653405840000|2022-05-24 15:24:00|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1653405860000|2022-05-24 15:24:20|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1653405870000|2022-05-24 15:24:30|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|2
1653405880000|2022-05-24 15:24:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1653405890000|2022-05-24 15:24:50|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|3
1653405900000|2022-05-24 15:25:00|2911.8|2905.8|2912.5|2906.5|2913|2907|2911.8|2905.8|9
1653405910000|2022-05-24 15:25:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1653405920000|2022-05-24 15:25:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1653405930000|2022-05-24 15:25:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1653405940000|2022-05-24 15:25:40|2912|2906|2911|2905|2912|2906|2910.5|2904.5|5
1653405950000|2022-05-24 15:25:50|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.3|2904.3|4
1653405960000|2022-05-24 15:26:00|2910.3|2904.3|2908.8|2902.8|2910.3|2904.3|2908.8|2902.8|3
1653405970000|2022-05-24 15:26:10|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1653405980000|2022-05-24 15:26:20|2906.8|2900.8|2907.5|2901.5|2907.5|2901.5|2906.8|2900.8|5
1653406000000|2022-05-24 15:26:40|2907.3|2901.3|2907|2901|2907.3|2901.3|2906.5|2900.5|8
1653406010000|2022-05-24 15:26:50|2906.5|2900.5|2908.5|2902.5|2908.5|2902.5|2906.5|2900.5|4
1653406060000|2022-05-24 15:27:40|2908|2902|2908|2902|2908|2902|2908|2902|1
1653406070000|2022-05-24 15:27:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653406080000|2022-05-24 15:28:00|2908|2902|2908.5|2902.5|2908.8|2902.8|2908|2902|4
1653406090000|2022-05-24 15:28:10|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1653406100000|2022-05-24 15:28:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653406120000|2022-05-24 15:28:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1653406130000|2022-05-24 15:28:50|2907.5|2901.5|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|2
1653406140000|2022-05-24 15:29:00|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1653406150000|2022-05-24 15:29:10|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1653406160000|2022-05-24 15:29:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653406180000|2022-05-24 15:29:40|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1653406200000|2022-05-24 15:30:00|2908.5|2902.5|2908.5|2902.5|2909.3|2903.3|2908.3|2902.3|6
1653406210000|2022-05-24 15:30:10|2908.3|2902.3|2907|2901|2908.3|2902.3|2907|2901|4
1653406220000|2022-05-24 15:30:20|2906.3|2900.3|2907.3|2901.3|2907.3|2901.3|2906|2900|9
1653406230000|2022-05-24 15:30:30|2907.5|2901.5|2908.4|2902.4|2909.8|2903.8|2907.5|2901.5|12
1653406240000|2022-05-24 15:30:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1653406250000|2022-05-24 15:30:50|2907.9|2901.9|2906.1|2900.1|2907.9|2901.9|2906.1|2900.1|8
1653406260000|2022-05-24 15:31:00|2907.1|2901.1|2904.9|2898.9|2907.1|2901.1|2904.9|2898.9|11
1653406270000|2022-05-24 15:31:10|2904.6|2898.6|2900.5|2894.5|2904.6|2898.6|2900.5|2894.5|9
1653406280000|2022-05-24 15:31:20|2900.8|2894.8|2902|2896|2902|2896|2900.8|2894.8|3
1653406290000|2022-05-24 15:31:30|2901.5|2895.5|2901.6|2895.6|2901.6|2895.6|2901|2895|7
1653406300000|2022-05-24 15:31:40|2902.6|2896.6|2901.9|2895.9|2902.6|2896.6|2901.9|2895.9|3
1653406310000|2022-05-24 15:31:50|2902.1|2896.1|2903.1|2897.1|2903.1|2897.1|2901.9|2895.9|9
1653406320000|2022-05-24 15:32:00|2903.4|2897.4|2901.9|2895.9|2903.4|2897.4|2901.1|2895.1|7
1653406330000|2022-05-24 15:32:10|2902.1|2896.1|2901.6|2895.6|2902.1|2896.1|2901.6|2895.6|3
1653406340000|2022-05-24 15:32:20|2901.9|2895.9|2901.3|2895.3|2901.9|2895.9|2901.1|2895.1|11
1653406350000|2022-05-24 15:32:30|2901|2895|2900.5|2894.5|2901.5|2895.5|2900.5|2894.5|3
1653406360000|2022-05-24 15:32:40|2900.6|2894.6|2904.5|2898.5|2904.5|2898.5|2900.6|2894.6|13
1653406370000|2022-05-24 15:32:50|2904.8|2898.8|2904.9|2898.9|2905.5|2899.5|2904|2898|10
1653406380000|2022-05-24 15:33:00|2905.3|2899.3|2905.6|2899.6|2906.3|2900.3|2905.1|2899.1|11
1653406390000|2022-05-24 15:33:10|2906.1|2900.1|2904.9|2898.9|2907|2901|2904.9|2898.9|9
1653406400000|2022-05-24 15:33:20|2905|2899|2904.9|2898.9|2905.3|2899.3|2904.9|2898.9|5
1653406410000|2022-05-24 15:33:30|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1653406420000|2022-05-24 15:33:40|2904.3|2898.3|2903.8|2897.8|2904.5|2898.5|2903.8|2897.8|6
1653406430000|2022-05-24 15:33:50|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|3
1653406450000|2022-05-24 15:34:10|2902.5|2896.5|2904.3|2898.3|2904.5|2898.5|2902.5|2896.5|6
1653406460000|2022-05-24 15:34:20|2904.8|2898.8|2904|2898|2904.8|2898.8|2904|2898|5
1653406470000|2022-05-24 15:34:30|2903.8|2897.8|2904|2898|2904|2898|2903.3|2897.3|3
1653406480000|2022-05-24 15:34:40|2903.8|2897.8|2901.8|2895.8|2903.8|2897.8|2901.8|2895.8|3
1653406490000|2022-05-24 15:34:50|2902|2896|2902|2896|2902|2896|2902|2896|1
1653406500000|2022-05-24 15:35:00|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653406510000|2022-05-24 15:35:10|2901.5|2895.5|2902.5|2896.5|2902.8|2896.8|2901.5|2895.5|5
1653406520000|2022-05-24 15:35:20|2902|2896|2901.8|2895.8|2902|2896|2901.5|2895.5|4
1653406530000|2022-05-24 15:35:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1653406540000|2022-05-24 15:35:40|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|2
1653406550000|2022-05-24 15:35:50|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1653406560000|2022-05-24 15:36:00|2902|2896|2902|2896|2902|2896|2901.8|2895.8|3
1653406580000|2022-05-24 15:36:20|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1653406590000|2022-05-24 15:36:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1653406600000|2022-05-24 15:36:40|2902.5|2896.5|2903|2897|2903|2897|2902.5|2896.5|3
1653406610000|2022-05-24 15:36:50|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|2
1653406620000|2022-05-24 15:37:00|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1653406630000|2022-05-24 15:37:10|2902|2896|2902|2896|2902|2896|2902|2896|1
1653406640000|2022-05-24 15:37:20|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1653406650000|2022-05-24 15:37:30|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1653406660000|2022-05-24 15:37:40|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1653406670000|2022-05-24 15:37:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1653406680000|2022-05-24 15:38:00|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1653406690000|2022-05-24 15:38:10|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|3
1653406740000|2022-05-24 15:39:00|2903.5|2897.5|2902|2896|2903.5|2897.5|2902|2896|2
1653406750000|2022-05-24 15:39:10|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1653406770000|2022-05-24 15:39:30|2900.5|2894.5|2899.5|2893.5|2900.5|2894.5|2899.5|2893.5|3
1653406780000|2022-05-24 15:39:40|2899.8|2893.8|2900.3|2894.3|2900.5|2894.5|2899.8|2893.8|5
1653406800000|2022-05-24 15:40:00|2900|2894|2900.5|2894.5|2900.5|2894.5|2900|2894|2
1653406820000|2022-05-24 15:40:20|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|3
1653406830000|2022-05-24 15:40:30|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|2
1653406880000|2022-05-24 15:41:20|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1653406920000|2022-05-24 15:42:00|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1653406980000|2022-05-24 15:43:00|2900|2894|2900.8|2894.8|2900.8|2894.8|2900|2894|6
1653407000000|2022-05-24 15:43:20|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1653407010000|2022-05-24 15:43:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1653407020000|2022-05-24 15:43:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1653407040000|2022-05-24 15:44:00|2898.3|2892.3|2897|2891|2898.3|2892.3|2897|2891|4
1653407050000|2022-05-24 15:44:10|2897.3|2891.3|2897.8|2891.8|2897.8|2891.8|2897.3|2891.3|2
1653407060000|2022-05-24 15:44:20|2898|2892|2899.3|2893.3|2899.3|2893.3|2898|2892|4
1653407070000|2022-05-24 15:44:30|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1653407080000|2022-05-24 15:44:40|2900|2894|2900|2894|2900|2894|2900|2894|1
1653407090000|2022-05-24 15:44:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1653407100000|2022-05-24 15:45:00|2899.5|2893.5|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|5
1653407130000|2022-05-24 15:45:30|2899.8|2893.8|2901.3|2895.3|2901.3|2895.3|2899.8|2893.8|5
1653407140000|2022-05-24 15:45:40|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1653407160000|2022-05-24 15:46:00|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1653407180000|2022-05-24 15:46:20|2899.8|2893.8|2900|2894|2900.8|2894.8|2899.8|2893.8|5
1653407200000|2022-05-24 15:46:40|2899.8|2893.8|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|2
1653407210000|2022-05-24 15:46:50|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1653407230000|2022-05-24 15:47:10|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1653407240000|2022-05-24 15:47:20|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|3
1653407250000|2022-05-24 15:47:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|3
1653407260000|2022-05-24 15:47:40|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1653407280000|2022-05-24 15:48:00|2900.8|2894.8|2901.5|2895.5|2901.5|2895.5|2900.8|2894.8|3
1653407290000|2022-05-24 15:48:10|2901.8|2895.8|2900.5|2894.5|2901.8|2895.8|2900.5|2894.5|3
1653407310000|2022-05-24 15:48:30|2900|2894|2900.8|2894.8|2900.8|2894.8|2900|2894|3
1653407320000|2022-05-24 15:48:40|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1653407330000|2022-05-24 15:48:50|2901|2895|2902|2896|2902.5|2896.5|2901|2895|13
1653407350000|2022-05-24 15:49:10|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1653407370000|2022-05-24 15:49:30|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1653407390000|2022-05-24 15:49:50|2903|2897|2906.5|2900.5|2906.5|2900.5|2903|2897|5
1653407400000|2022-05-24 15:50:00|2907|2901|2906.3|2900.3|2907|2901|2906.3|2900.3|3
1653407410000|2022-05-24 15:50:10|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|4
1653407430000|2022-05-24 15:50:30|2906|2900|2903.5|2897.5|2906|2900|2903.5|2897.5|6
1653407440000|2022-05-24 15:50:40|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1653407450000|2022-05-24 15:50:50|2903.8|2897.8|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|2
1653407460000|2022-05-24 15:51:00|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1653407490000|2022-05-24 15:51:30|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1653407500000|2022-05-24 15:51:40|2904|2898|2902|2896|2904|2898|2902|2896|3
1653407520000|2022-05-24 15:52:00|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|4
1653407590000|2022-05-24 15:53:10|2901|2895|2901.3|2895.3|2901.5|2895.5|2900.5|2894.5|5
1653407620000|2022-05-24 15:53:40|2902|2896|2902.3|2896.3|2902.5|2896.5|2902|2896|8
1653407630000|2022-05-24 15:53:50|2902.5|2896.5|2902|2896|2902.5|2896.5|2901.8|2895.8|5
1653407640000|2022-05-24 15:54:00|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653407650000|2022-05-24 15:54:10|2902|2896|2902.5|2896.5|2902.5|2896.5|2902|2896|4
1653407670000|2022-05-24 15:54:30|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1653407680000|2022-05-24 15:54:40|2902.3|2896.3|2901.3|2895.3|2902.5|2896.5|2901|2895|7
1653407690000|2022-05-24 15:54:50|2901.5|2895.5|2903.8|2897.8|2903.8|2897.8|2901.5|2895.5|6
1653407700000|2022-05-24 15:55:00|2904|2898|2903|2897|2904|2898|2903|2897|5
1653407710000|2022-05-24 15:55:10|2903.5|2897.5|2904|2898|2904|2898|2903.5|2897.5|4
1653407720000|2022-05-24 15:55:20|2903.8|2897.8|2904.8|2898.8|2904.8|2898.8|2903.5|2897.5|7
1653407730000|2022-05-24 15:55:30|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|4
1653407760000|2022-05-24 15:56:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1653407780000|2022-05-24 15:56:20|2903|2897|2901.5|2895.5|2903|2897|2901.5|2895.5|4
1653407800000|2022-05-24 15:56:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653407810000|2022-05-24 15:56:50|2902|2896|2903|2897|2903.3|2897.3|2902|2896|4
1653407820000|2022-05-24 15:57:00|2903.3|2897.3|2904|2898|2904.3|2898.3|2903|2897|7
1653407830000|2022-05-24 15:57:10|2904.3|2898.3|2904|2898|2904.3|2898.3|2904|2898|2
1653407850000|2022-05-24 15:57:30|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1653407870000|2022-05-24 15:57:50|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1653407900000|2022-05-24 15:58:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1653407920000|2022-05-24 15:58:40|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1653407940000|2022-05-24 15:59:00|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1653407950000|2022-05-24 15:59:10|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1653407990000|2022-05-24 15:59:50|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1653408010000|2022-05-24 16:00:10|2905|2899|2905.5|2899.5|2905.5|2899.5|2905|2899|3
1653408030000|2022-05-24 16:00:30|2906.5|2900.5|2906|2900|2906.8|2900.8|2906|2900|5
1653408040000|2022-05-24 16:00:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906|2900|3
1653408050000|2022-05-24 16:00:50|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1653408080000|2022-05-24 16:01:20|2905.3|2899.3|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|3
1653408090000|2022-05-24 16:01:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1653408120000|2022-05-24 16:02:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1653408200000|2022-05-24 16:03:20|2906|2900|2906|2900|2906|2900|2906|2900|1
1653408210000|2022-05-24 16:03:30|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1653408240000|2022-05-24 16:04:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1653408250000|2022-05-24 16:04:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653408270000|2022-05-24 16:04:30|2908|2902|2911.5|2905.5|2911.5|2905.5|2908|2902|4
1653408280000|2022-05-24 16:04:40|2911.8|2905.8|2909.3|2903.3|2911.8|2905.8|2909.3|2903.3|4
1653408290000|2022-05-24 16:04:50|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|4
1653408320000|2022-05-24 16:05:20|2909.3|2903.3|2907.5|2901.5|2909.3|2903.3|2907.5|2901.5|3
1653408330000|2022-05-24 16:05:30|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1653408340000|2022-05-24 16:05:40|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1653408350000|2022-05-24 16:05:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653408380000|2022-05-24 16:06:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1653408390000|2022-05-24 16:06:30|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|2
1653408410000|2022-05-24 16:06:50|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|2
1653408480000|2022-05-24 16:08:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653408550000|2022-05-24 16:09:10|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|2
1653408570000|2022-05-24 16:09:30|2908.5|2902.5|2909.8|2903.8|2909.8|2903.8|2908.5|2902.5|2
1653408580000|2022-05-24 16:09:40|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1653408600000|2022-05-24 16:10:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1653408620000|2022-05-24 16:10:20|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1653408670000|2022-05-24 16:11:10|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1653408690000|2022-05-24 16:11:30|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|5
1653408730000|2022-05-24 16:12:10|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1653408740000|2022-05-24 16:12:20|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1653408760000|2022-05-24 16:12:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1653408770000|2022-05-24 16:12:50|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|4
1653408790000|2022-05-24 16:13:10|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1653408800000|2022-05-24 16:13:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1653408810000|2022-05-24 16:13:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653408840000|2022-05-24 16:14:00|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1653408850000|2022-05-24 16:14:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|7
1653408860000|2022-05-24 16:14:20|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|5
1653408870000|2022-05-24 16:14:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|3
1653408880000|2022-05-24 16:14:40|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1653408910000|2022-05-24 16:15:10|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1653408920000|2022-05-24 16:15:20|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|7
1653408930000|2022-05-24 16:15:30|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|4
1653408940000|2022-05-24 16:15:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|3
1653408950000|2022-05-24 16:15:50|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|4
1653408960000|2022-05-24 16:16:00|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|5
1653408970000|2022-05-24 16:16:10|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|8
1653408980000|2022-05-24 16:16:20|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|8
1653408990000|2022-05-24 16:16:30|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|3
1653409000000|2022-05-24 16:16:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653409010000|2022-05-24 16:16:50|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1653409080000|2022-05-24 16:18:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1653409120000|2022-05-24 16:18:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1653409130000|2022-05-24 16:18:50|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|3
1653409140000|2022-05-24 16:19:00|2911.3|2905.3|2913.3|2907.3|2913.3|2907.3|2911.3|2905.3|9
1653409150000|2022-05-24 16:19:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913|2907|4
1653409160000|2022-05-24 16:19:20|2913|2907|2913.3|2907.3|2913.5|2907.5|2913|2907|4
1653409180000|2022-05-24 16:19:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1653409190000|2022-05-24 16:19:50|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1653409200000|2022-05-24 16:20:00|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|7
1653409220000|2022-05-24 16:20:20|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1653409230000|2022-05-24 16:20:30|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1653409240000|2022-05-24 16:20:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1653409250000|2022-05-24 16:20:50|2911.3|2905.3|2909.8|2903.8|2911.3|2905.3|2909.8|2903.8|5
1653409260000|2022-05-24 16:21:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1653409270000|2022-05-24 16:21:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1653409300000|2022-05-24 16:21:40|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1653409370000|2022-05-24 16:22:50|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|3
1653409380000|2022-05-24 16:23:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653409480000|2022-05-24 16:24:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1653409500000|2022-05-24 16:25:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653409520000|2022-05-24 16:25:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1653409530000|2022-05-24 16:25:30|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|4
1653409550000|2022-05-24 16:25:50|2911|2905|2909.3|2903.3|2911|2905|2909.3|2903.3|3
1653409560000|2022-05-24 16:26:00|2908.3|2902.3|2907|2901|2908.3|2902.3|2907|2901|3
1653409580000|2022-05-24 16:26:20|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2906.3|2900.3|9
1653409600000|2022-05-24 16:26:40|2907.3|2901.3|2905.8|2899.8|2907.3|2901.3|2905.8|2899.8|7
1653409610000|2022-05-24 16:26:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1653409620000|2022-05-24 16:27:00|2906.3|2900.3|2907.3|2901.3|2907.3|2901.3|2906.3|2900.3|4
1653409640000|2022-05-24 16:27:20|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1653409650000|2022-05-24 16:27:30|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1653409660000|2022-05-24 16:27:40|2906|2900|2906.8|2900.8|2907|2901|2906|2900|3
1653409710000|2022-05-24 16:28:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1653409760000|2022-05-24 16:29:20|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|2
1653409800000|2022-05-24 16:30:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1653409970000|2022-05-24 16:32:50|2906.3|2900.3|2907|2901|2907.3|2901.3|2906.3|2900.3|10
1653409990000|2022-05-24 16:33:10|2906.8|2900.8|2905.5|2899.5|2906.8|2900.8|2905.5|2899.5|6
1653410000000|2022-05-24 16:33:20|2905.3|2899.3|2904.3|2898.3|2905.3|2899.3|2904.3|2898.3|4
1653410020000|2022-05-24 16:33:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1653410040000|2022-05-24 16:34:00|2904|2898|2903.5|2897.5|2904|2898|2903.5|2897.5|2
1653410050000|2022-05-24 16:34:10|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|2
1653410080000|2022-05-24 16:34:40|2905|2899|2905|2899|2905|2899|2905|2899|1
1653410090000|2022-05-24 16:34:50|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1653410110000|2022-05-24 16:35:10|2904.3|2898.3|2903|2897|2904.3|2898.3|2902.8|2896.8|5
1653410120000|2022-05-24 16:35:20|2902.5|2896.5|2901.5|2895.5|2902.5|2896.5|2901.5|2895.5|2
1653410150000|2022-05-24 16:35:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653410160000|2022-05-24 16:36:00|2901|2895|2900.8|2894.8|2901|2895|2900.5|2894.5|6
1653410340000|2022-05-24 16:39:00|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1653410380000|2022-05-24 16:39:40|2899.3|2893.3|2899.5|2893.5|2899.8|2893.8|2899.3|2893.3|3
1653410390000|2022-05-24 16:39:50|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1653410400000|2022-05-24 16:40:00|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1653410460000|2022-05-24 16:41:00|2899.3|2893.3|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|7
1653410490000|2022-05-24 16:41:30|2899.5|2893.5|2900|2894|2900|2894|2899.5|2893.5|2
1653410500000|2022-05-24 16:41:40|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1653410520000|2022-05-24 16:42:00|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1653410590000|2022-05-24 16:43:10|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2898.5|2892.5|4
1653410770000|2022-05-24 16:46:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1653410780000|2022-05-24 16:46:20|2898.3|2892.3|2899|2893|2899.3|2893.3|2898.3|2892.3|6
1653410790000|2022-05-24 16:46:30|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1653410800000|2022-05-24 16:46:40|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|4
1653410810000|2022-05-24 16:46:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|4
1653410820000|2022-05-24 16:47:00|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|4
1653410830000|2022-05-24 16:47:10|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|4
1653410880000|2022-05-24 16:48:00|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|8
1653410890000|2022-05-24 16:48:10|2899.3|2893.3|2900.3|2894.3|2900.5|2894.5|2899.3|2893.3|4
1653410900000|2022-05-24 16:48:20|2900.5|2894.5|2900|2894|2900.5|2894.5|2899.8|2893.8|5
1653410920000|2022-05-24 16:48:40|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|4
1653410940000|2022-05-24 16:49:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1653410970000|2022-05-24 16:49:30|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1653410980000|2022-05-24 16:49:40|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|6
1653410990000|2022-05-24 16:49:50|2900.5|2894.5|2901|2895|2901|2895|2900.5|2894.5|5
1653411000000|2022-05-24 16:50:00|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|3
1653411010000|2022-05-24 16:50:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653411070000|2022-05-24 16:51:10|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1653411100000|2022-05-24 16:51:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1653411110000|2022-05-24 16:51:50|2900.8|2894.8|2899.8|2893.8|2900.8|2894.8|2899.8|2893.8|3
1653411140000|2022-05-24 16:52:20|2899.5|2893.5|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|3
1653411150000|2022-05-24 16:52:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1653411210000|2022-05-24 16:53:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653411310000|2022-05-24 16:55:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653411320000|2022-05-24 16:55:20|2899.5|2893.5|2900|2894|2900|2894|2899.3|2893.3|6
1653411330000|2022-05-24 16:55:30|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900|2894|3
1653411350000|2022-05-24 16:55:50|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1653411360000|2022-05-24 16:56:00|2901|2895|2901.8|2895.8|2901.8|2895.8|2901|2895|6
1653411380000|2022-05-24 16:56:20|2902|2896|2901|2895|2902|2896|2901|2895|3
1653411430000|2022-05-24 16:57:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653411500000|2022-05-24 16:58:20|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1653411510000|2022-05-24 16:58:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1653411530000|2022-05-24 16:58:50|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1653411540000|2022-05-24 16:59:00|2901.8|2895.8|2902|2896|2902.3|2896.3|2901.8|2895.8|6
1653411550000|2022-05-24 16:59:10|2902.5|2896.5|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|7
1653411560000|2022-05-24 16:59:20|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|6
1653436920000|2022-05-25 00:02:00|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653436930000|2022-05-25 00:02:10|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1653436940000|2022-05-25 00:02:20|2880.9|2874.9|2880.1|2874.1|2880.9|2874.9|2880.1|2874.1|2
1653436960000|2022-05-25 00:02:40|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1653436990000|2022-05-25 00:03:10|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1653437010000|2022-05-25 00:03:30|2879.1|2873.1|2874.4|2868.4|2879.1|2873.1|2874.4|2868.4|5
1653437020000|2022-05-25 00:03:40|2874.1|2868.1|2871.3|2865.3|2874.1|2868.1|2871.3|2864.8|7
1653437030000|2022-05-25 00:03:50|2871|2865|2869.1|2863.1|2871|2865|2869.1|2863.1|6
1653437040000|2022-05-25 00:04:00|2868.5|2862.5|2873.1|2867.1|2873.1|2867.1|2867.6|2861.6|11
1653437050000|2022-05-25 00:04:10|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|1
1653437060000|2022-05-25 00:04:20|2873.9|2867.9|2875.1|2869.1|2875.1|2869.1|2873.9|2867.9|2
1653437070000|2022-05-25 00:04:30|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1653437080000|2022-05-25 00:04:40|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|3
1653437090000|2022-05-25 00:04:50|2875.4|2869.4|2874.4|2868.4|2876.4|2870.4|2874.4|2868.4|6
1653437100000|2022-05-25 00:05:00|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1653437110000|2022-05-25 00:05:10|2874.6|2868.6|2873.9|2867.9|2874.6|2868.6|2873.9|2867.9|5
1653437130000|2022-05-25 00:05:30|2873.6|2867.6|2875|2869|2875.1|2869.1|2873.6|2867.6|5
1653437140000|2022-05-25 00:05:40|2874.9|2868.9|2876.1|2870.1|2876.1|2870.1|2874.9|2868.9|3
1653437150000|2022-05-25 00:05:50|2876.4|2870.4|2876.1|2870.1|2876.4|2870.4|2876.1|2870.1|2
1653437160000|2022-05-25 00:06:00|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1653437170000|2022-05-25 00:06:10|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1653437220000|2022-05-25 00:07:00|2876.3|2870.3|2873.8|2867.8|2876.3|2870.3|2873.8|2867.8|5
1653437230000|2022-05-25 00:07:10|2873.5|2867.5|2872|2866|2873.5|2867.5|2872|2866|2
1653437240000|2022-05-25 00:07:20|2871.3|2865.3|2872.1|2866.1|2872.1|2866.1|2871|2865|4
1653437250000|2022-05-25 00:07:30|2872.3|2866.3|2872.9|2866.9|2872.9|2866.9|2872.3|2866.3|3
1653437260000|2022-05-25 00:07:40|2873.6|2867.6|2873.8|2867.8|2873.8|2867.8|2873.6|2867.6|2
1653437280000|2022-05-25 00:08:00|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1653437370000|2022-05-25 00:09:30|2872|2866|2869.8|2863.8|2872|2866|2869.8|2863.8|3
1653437380000|2022-05-25 00:09:40|2869.5|2863.5|2868.3|2862.3|2869.5|2863.5|2868.3|2862.3|4
1653437390000|2022-05-25 00:09:50|2869|2863|2869.8|2863.8|2869.8|2863.8|2869|2863|2
1653437400000|2022-05-25 00:10:00|2870|2864|2871.8|2865.8|2871.8|2865.8|2870|2864|5
1653437410000|2022-05-25 00:10:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653437420000|2022-05-25 00:10:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653437460000|2022-05-25 00:11:00|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|3
1653437480000|2022-05-25 00:11:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653437490000|2022-05-25 00:11:30|2871|2865|2871|2865|2871.3|2865.3|2870.8|2864.8|4
1653437500000|2022-05-25 00:11:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653437510000|2022-05-25 00:11:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653437530000|2022-05-25 00:12:10|2870.3|2864.3|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|3
1653437540000|2022-05-25 00:12:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653437550000|2022-05-25 00:12:30|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653437560000|2022-05-25 00:12:40|2871.3|2865.3|2869.8|2863.8|2871.3|2865.3|2869.8|2863.8|2
1653437580000|2022-05-25 00:13:00|2871.3|2865.3|2870.5|2864.5|2871.3|2865.3|2870.5|2864.5|2
1653437600000|2022-05-25 00:13:20|2869.8|2863.8|2870.6|2864.6|2870.8|2864.8|2869.3|2863.3|4
1653437610000|2022-05-25 00:13:30|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2870.5|2864.5|2
1653437620000|2022-05-25 00:13:40|2871|2865|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|3
1653437640000|2022-05-25 00:14:00|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|2
1653437660000|2022-05-25 00:14:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653437670000|2022-05-25 00:14:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653437680000|2022-05-25 00:14:40|2870.5|2864.5|2871.8|2865.8|2871.8|2865.8|2870.5|2864.5|2
1653437690000|2022-05-25 00:14:50|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653437700000|2022-05-25 00:15:00|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1653437720000|2022-05-25 00:15:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653437730000|2022-05-25 00:15:30|2871|2865|2871|2865|2871.3|2865.3|2871|2865|7
1653437740000|2022-05-25 00:15:40|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|2
1653437760000|2022-05-25 00:16:00|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653437770000|2022-05-25 00:16:10|2870.8|2864.8|2870.8|2864.8|2871.5|2865.5|2870.8|2864.8|3
1653437780000|2022-05-25 00:16:20|2871|2865|2872.3|2866.3|2872.3|2866.3|2871|2865|2
1653437790000|2022-05-25 00:16:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653437830000|2022-05-25 00:17:10|2872.8|2866.8|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|2
1653437850000|2022-05-25 00:17:30|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1653437870000|2022-05-25 00:17:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653437880000|2022-05-25 00:18:00|2871.8|2865.8|2871.3|2865.3|2872|2866|2871.3|2865.3|5
1653437900000|2022-05-25 00:18:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653437910000|2022-05-25 00:18:30|2871|2865|2871|2865|2871|2865|2871|2865|1
1653437920000|2022-05-25 00:18:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653437930000|2022-05-25 00:18:50|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1653437940000|2022-05-25 00:19:00|2871|2865|2871|2865|2871|2865|2871|2865|1
1653437950000|2022-05-25 00:19:10|2870.3|2864.3|2871|2865|2871|2865|2870|2864|4
1653437980000|2022-05-25 00:19:40|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1653437990000|2022-05-25 00:19:50|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|3
1653438000000|2022-05-25 00:20:00|2871.3|2865.3|2871|2865|2871.3|2865.3|2870.8|2864.8|6
1653438010000|2022-05-25 00:20:10|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653438060000|2022-05-25 00:21:00|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1653438080000|2022-05-25 00:21:20|2871|2865|2870.3|2864.3|2871|2865|2870.3|2864.3|2
1653438090000|2022-05-25 00:21:30|2870|2864|2870|2864|2870|2864|2869.8|2863.8|3
1653438100000|2022-05-25 00:21:40|2869.3|2863.3|2871.3|2865.3|2871.5|2865.5|2869.3|2863.3|4
1653438140000|2022-05-25 00:22:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653438150000|2022-05-25 00:22:30|2869|2863|2869|2863|2869|2863|2868.8|2862.8|3
1653438160000|2022-05-25 00:22:40|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|3
1653438190000|2022-05-25 00:23:10|2869|2863|2868.5|2862.5|2869|2863|2868.5|2862.5|2
1653438220000|2022-05-25 00:23:40|2869|2863|2868.3|2862.3|2869|2863|2868.3|2862.3|2
1653438250000|2022-05-25 00:24:10|2869.3|2863.3|2868|2862|2869.3|2863.3|2868|2862|2
1653438270000|2022-05-25 00:24:30|2868.3|2862.3|2869.5|2863.5|2869.5|2863.5|2868.3|2862.3|2
1653438290000|2022-05-25 00:24:50|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|2
1653438300000|2022-05-25 00:25:00|2869|2863|2869|2863|2869|2863|2868.8|2862.8|3
1653438350000|2022-05-25 00:25:50|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|2
1653438390000|2022-05-25 00:26:30|2868.8|2862.8|2865.5|2859.5|2868.8|2862.8|2865.5|2859.5|6
1653438400000|2022-05-25 00:26:40|2865.3|2859.3|2866.5|2860.5|2866.5|2860.5|2865.3|2859.3|3
1653438410000|2022-05-25 00:26:50|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653438430000|2022-05-25 00:27:10|2867.3|2861.3|2868|2862|2868|2862|2867.3|2861.3|2
1653438440000|2022-05-25 00:27:20|2867.5|2861.5|2867|2861|2867.5|2861.5|2867|2861|3
1653438450000|2022-05-25 00:27:30|2866.8|2860.8|2866.8|2860.8|2867|2861|2866.8|2860.8|3
1653438460000|2022-05-25 00:27:40|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653438480000|2022-05-25 00:28:00|2867|2861|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|3
1653438490000|2022-05-25 00:28:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653438500000|2022-05-25 00:28:20|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1653438510000|2022-05-25 00:28:30|2865.5|2859.5|2867.3|2861.3|2867.3|2861.3|2865.5|2859.5|2
1653438520000|2022-05-25 00:28:40|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1653438560000|2022-05-25 00:29:20|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653438570000|2022-05-25 00:29:30|2867.8|2861.8|2867.3|2861.3|2867.8|2861.8|2867.3|2861.3|4
1653438580000|2022-05-25 00:29:40|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1653438600000|2022-05-25 00:30:00|2868.3|2862.3|2871.5|2865.5|2871.5|2865.5|2868.3|2862.3|7
1653438610000|2022-05-25 00:30:10|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|3
1653438620000|2022-05-25 00:30:20|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653438640000|2022-05-25 00:30:40|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653438650000|2022-05-25 00:30:50|2874|2868|2874|2868|2874.3|2868.3|2874|2868|3
1653438680000|2022-05-25 00:31:20|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653438690000|2022-05-25 00:31:30|2874|2868|2874|2868|2874.3|2868.3|2874|2868|3
1653438700000|2022-05-25 00:31:40|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653438710000|2022-05-25 00:31:50|2873.8|2867.8|2873.8|2867.8|2874|2868|2873.8|2867.8|3
1653438720000|2022-05-25 00:32:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653438730000|2022-05-25 00:32:10|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653438780000|2022-05-25 00:33:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653438880000|2022-05-25 00:34:40|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653438890000|2022-05-25 00:34:50|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1653438900000|2022-05-25 00:35:00|2873|2867|2873|2867|2873|2867|2873|2867|1
1653439010000|2022-05-25 00:36:50|2873.8|2867.8|2874.5|2868.5|2874.5|2868.5|2873.8|2867.8|2
1653439020000|2022-05-25 00:37:00|2874.8|2868.8|2875.8|2869.8|2875.8|2869.8|2874.8|2868.8|2
1653439030000|2022-05-25 00:37:10|2875.6|2869.6|2875.8|2869.8|2875.8|2869.8|2875.6|2869.6|2
1653439040000|2022-05-25 00:37:20|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|2
1653439050000|2022-05-25 00:37:30|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653439060000|2022-05-25 00:37:40|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653439070000|2022-05-25 00:37:50|2873.8|2867.8|2874.3|2868.3|2874.3|2868.3|2873.8|2867.8|3
1653439080000|2022-05-25 00:38:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653439100000|2022-05-25 00:38:20|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|2
1653439120000|2022-05-25 00:38:40|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1653439130000|2022-05-25 00:38:50|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653439150000|2022-05-25 00:39:10|2875|2869|2874.3|2868.3|2875|2869|2874.3|2868.3|3
1653439190000|2022-05-25 00:39:50|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653439200000|2022-05-25 00:40:00|2874.8|2868.8|2875|2869|2875|2869|2874.5|2868.5|4
1653439220000|2022-05-25 00:40:20|2875.3|2869.3|2874|2868|2875.3|2869.3|2874|2868|5
1653439250000|2022-05-25 00:40:50|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1653439290000|2022-05-25 00:41:30|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1653439330000|2022-05-25 00:42:10|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1653439340000|2022-05-25 00:42:20|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1653439360000|2022-05-25 00:42:40|2874|2868|2874.3|2868.3|2874.5|2868.5|2874|2868|3
1653439370000|2022-05-25 00:42:50|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653439460000|2022-05-25 00:44:20|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1653439480000|2022-05-25 00:44:40|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1653439490000|2022-05-25 00:44:50|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|2
1653439520000|2022-05-25 00:45:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653439560000|2022-05-25 00:46:00|2877.8|2871.8|2880|2874|2880|2874|2877.8|2871.8|6
1653439570000|2022-05-25 00:46:10|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1653439640000|2022-05-25 00:47:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653439650000|2022-05-25 00:47:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653439660000|2022-05-25 00:47:40|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879|2873|4
1653439670000|2022-05-25 00:47:50|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|2
1653439680000|2022-05-25 00:48:00|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1653439690000|2022-05-25 00:48:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653439700000|2022-05-25 00:48:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1653439710000|2022-05-25 00:48:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653439720000|2022-05-25 00:48:40|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1653439760000|2022-05-25 00:49:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653439770000|2022-05-25 00:49:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653439780000|2022-05-25 00:49:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653439790000|2022-05-25 00:49:50|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1653439810000|2022-05-25 00:50:10|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1653439820000|2022-05-25 00:50:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653439840000|2022-05-25 00:50:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653439860000|2022-05-25 00:51:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653439870000|2022-05-25 00:51:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1653439930000|2022-05-25 00:52:10|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|2
1653439940000|2022-05-25 00:52:20|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1653439950000|2022-05-25 00:52:30|2882|2876|2882|2876|2882|2876|2882|2876|1
1653439960000|2022-05-25 00:52:40|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1653440000000|2022-05-25 00:53:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653440020000|2022-05-25 00:53:40|2882|2876|2881.3|2875.3|2882.3|2876.3|2880.8|2874.8|5
1653440030000|2022-05-25 00:53:50|2880.5|2874.5|2879.8|2873.8|2880.5|2874.5|2879.8|2873.8|2
1653440060000|2022-05-25 00:54:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653440080000|2022-05-25 00:54:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653440090000|2022-05-25 00:54:50|2879.5|2873.5|2879.5|2873.5|2879.8|2873.8|2879.3|2873.3|5
1653440100000|2022-05-25 00:55:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653440110000|2022-05-25 00:55:10|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1653440120000|2022-05-25 00:55:20|2879.3|2873.3|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|2
1653440130000|2022-05-25 00:55:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653440160000|2022-05-25 00:56:00|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653440170000|2022-05-25 00:56:10|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|4
1653440180000|2022-05-25 00:56:20|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653440190000|2022-05-25 00:56:30|2879|2873|2879|2873|2879.3|2873.3|2879|2873|3
1653440200000|2022-05-25 00:56:40|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653440210000|2022-05-25 00:56:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1653440220000|2022-05-25 00:57:00|2877.8|2871.8|2877|2871|2877.8|2871.8|2876.5|2870.5|5
1653440230000|2022-05-25 00:57:10|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1653440250000|2022-05-25 00:57:30|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1653440260000|2022-05-25 00:57:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653440290000|2022-05-25 00:58:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653440300000|2022-05-25 00:58:20|2876.5|2870.5|2875.8|2869.8|2876.5|2870.5|2875.8|2869.8|2
1653440340000|2022-05-25 00:59:00|2876|2870|2876|2870|2876|2870|2876|2870|1
1653440400000|2022-05-25 01:00:00|2875.8|2869.8|2879|2873|2880.8|2874.8|2875.8|2869.8|14
1653440410000|2022-05-25 01:00:10|2879.3|2873.3|2878.3|2872.3|2880|2874|2878.3|2872.3|12
1653440440000|2022-05-25 01:00:40|2877.3|2871.3|2877.8|2871.8|2877.8|2871.8|2876.5|2870.5|4
1653440450000|2022-05-25 01:00:50|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2876.8|2870.8|6
1653440460000|2022-05-25 01:01:00|2878|2872|2878|2872|2878|2872|2877.8|2871.8|3
1653440480000|2022-05-25 01:01:20|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653440490000|2022-05-25 01:01:30|2877.8|2871.8|2878|2872|2878.3|2872.3|2877.8|2871.8|5
1653440500000|2022-05-25 01:01:40|2878.3|2872.3|2880|2874|2880|2874|2878.3|2872.3|3
1653440510000|2022-05-25 01:01:50|2879.8|2873.8|2879.8|2873.8|2880|2874|2879.5|2873.5|5
1653440520000|2022-05-25 01:02:00|2880|2874|2881|2875|2881|2875|2880|2874|7
1653440530000|2022-05-25 01:02:10|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1653440540000|2022-05-25 01:02:20|2880.3|2874.3|2882|2876|2882|2876|2880.3|2874.3|3
1653440550000|2022-05-25 01:02:30|2881|2875|2881.3|2875.3|2881.8|2875.8|2881|2875|4
1653440590000|2022-05-25 01:03:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1653440640000|2022-05-25 01:04:00|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653440650000|2022-05-25 01:04:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653440660000|2022-05-25 01:04:20|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|4
1653440670000|2022-05-25 01:04:30|2881|2875|2882|2876|2882.5|2876.5|2881|2875|10
1653440680000|2022-05-25 01:04:40|2882.3|2876.3|2881.5|2875.5|2882.3|2876.3|2881.5|2875.5|8
1653440690000|2022-05-25 01:04:50|2881.8|2875.8|2881.5|2875.5|2882.3|2876.3|2881.5|2875.5|6
1653440700000|2022-05-25 01:05:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|3
1653440710000|2022-05-25 01:05:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1653440720000|2022-05-25 01:05:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653440730000|2022-05-25 01:05:30|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1653440740000|2022-05-25 01:05:40|2882|2876|2883|2877|2883|2877|2882|2876|3
1653440750000|2022-05-25 01:05:50|2882.8|2876.8|2881|2875|2882.8|2876.8|2881|2875|2
1653440780000|2022-05-25 01:06:20|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1653440790000|2022-05-25 01:06:30|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1653440830000|2022-05-25 01:07:10|2880|2874|2880|2874|2880.3|2874.3|2879.3|2873.3|5
1653440840000|2022-05-25 01:07:20|2879.5|2873.5|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|3
1653440850000|2022-05-25 01:07:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1653440860000|2022-05-25 01:07:40|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1653440870000|2022-05-25 01:07:50|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653440890000|2022-05-25 01:08:10|2877.3|2871.3|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|2
1653440900000|2022-05-25 01:08:20|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|4
1653440910000|2022-05-25 01:08:30|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|10
1653440930000|2022-05-25 01:08:50|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|4
1653440940000|2022-05-25 01:09:00|2878|2872|2878|2872|2878|2872|2878|2872|1
1653441000000|2022-05-25 01:10:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653441020000|2022-05-25 01:10:20|2879.3|2873.3|2878.3|2872.3|2879.3|2873.3|2878.3|2872.3|2
1653441040000|2022-05-25 01:10:40|2878|2872|2878|2872|2878|2872|2878|2872|1
1653441150000|2022-05-25 01:12:30|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653441170000|2022-05-25 01:12:50|2878|2872|2878|2872|2878|2872|2877.8|2871.8|3
1653441190000|2022-05-25 01:13:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653441200000|2022-05-25 01:13:20|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1653441210000|2022-05-25 01:13:30|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1653441220000|2022-05-25 01:13:40|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1653441230000|2022-05-25 01:13:50|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|4
1653441240000|2022-05-25 01:14:00|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1653441250000|2022-05-25 01:14:10|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1653441260000|2022-05-25 01:14:20|2878.3|2872.3|2878|2872|2878.3|2872.3|2877.8|2871.8|4
1653441270000|2022-05-25 01:14:30|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|6
1653441280000|2022-05-25 01:14:40|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1653441290000|2022-05-25 01:14:50|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.8|2871.8|3
1653441300000|2022-05-25 01:15:00|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|4
1653441310000|2022-05-25 01:15:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1653441330000|2022-05-25 01:15:30|2878.3|2872.3|2881|2875|2881|2875|2878.3|2872.3|5
1653441380000|2022-05-25 01:16:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653441410000|2022-05-25 01:16:50|2881|2875|2881|2875|2881|2875|2881|2875|1
1653441420000|2022-05-25 01:17:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653441440000|2022-05-25 01:17:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653441470000|2022-05-25 01:17:50|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1653441480000|2022-05-25 01:18:00|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|2
1653441510000|2022-05-25 01:18:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653441540000|2022-05-25 01:19:00|2881.5|2875.5|2881|2875|2881.5|2875.5|2881|2875|2
1653441550000|2022-05-25 01:19:10|2881.3|2875.3|2880.8|2874.8|2881.3|2875.3|2880.8|2874.8|2
1653441600000|2022-05-25 01:20:00|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653441640000|2022-05-25 01:20:40|2879.3|2873.3|2877.8|2871.8|2879.3|2873.3|2877.5|2871.5|4
1653441650000|2022-05-25 01:20:50|2877.5|2871.5|2878.8|2872.8|2878.8|2872.8|2877.5|2871.5|4
1653441660000|2022-05-25 01:21:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653441680000|2022-05-25 01:21:20|2880.8|2874.8|2880|2874|2880.8|2874.8|2880|2874|2
1653441690000|2022-05-25 01:21:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653441700000|2022-05-25 01:21:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653441720000|2022-05-25 01:22:00|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1653441760000|2022-05-25 01:22:40|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653441780000|2022-05-25 01:23:00|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.3|2872.3|4
1653441830000|2022-05-25 01:23:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1653441860000|2022-05-25 01:24:20|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1653441870000|2022-05-25 01:24:30|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653441960000|2022-05-25 01:26:00|2879.5|2873.5|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|2
1653441980000|2022-05-25 01:26:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1653442000000|2022-05-25 01:26:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653442020000|2022-05-25 01:27:00|2880|2874|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|4
1653442100000|2022-05-25 01:28:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653442130000|2022-05-25 01:28:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653442200000|2022-05-25 01:30:00|2880.5|2874.5|2880|2874|2880.8|2874.8|2880|2874|6
1653442250000|2022-05-25 01:30:50|2880.3|2874.3|2881|2875|2881|2875|2880.3|2874.3|2
1653442270000|2022-05-25 01:31:10|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653442280000|2022-05-25 01:31:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653442300000|2022-05-25 01:31:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653442310000|2022-05-25 01:31:50|2880.8|2874.8|2879|2873|2880.8|2874.8|2879|2873|2
1653442320000|2022-05-25 01:32:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1653442350000|2022-05-25 01:32:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653442380000|2022-05-25 01:33:00|2879|2873|2879|2873|2879.3|2873.3|2879|2873|3
1653442400000|2022-05-25 01:33:20|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1653442410000|2022-05-25 01:33:30|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|4
1653442430000|2022-05-25 01:33:50|2880|2874|2881.3|2875.3|2881.3|2875.3|2880|2874|2
1653442490000|2022-05-25 01:34:50|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|4
1653442510000|2022-05-25 01:35:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653442520000|2022-05-25 01:35:20|2882.8|2876.8|2881|2875|2882.8|2876.8|2881|2875|3
1653442530000|2022-05-25 01:35:30|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881|2875|6
1653442580000|2022-05-25 01:36:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653442590000|2022-05-25 01:36:30|2882|2876|2883.5|2877.5|2883.5|2877.5|2882|2876|2
1653442610000|2022-05-25 01:36:50|2883.3|2877.3|2883.8|2877.8|2884.5|2878.5|2883.3|2877.3|4
1653442650000|2022-05-25 01:37:30|2884.5|2878.5|2885.8|2879.8|2885.8|2879.8|2884.5|2878.5|2
1653442660000|2022-05-25 01:37:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653442670000|2022-05-25 01:37:50|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|3
1653442680000|2022-05-25 01:38:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1653442690000|2022-05-25 01:38:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1653442700000|2022-05-25 01:38:20|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1653442740000|2022-05-25 01:39:00|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1653442750000|2022-05-25 01:39:10|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653442770000|2022-05-25 01:39:30|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653442870000|2022-05-25 01:41:10|2883|2876.5|2882.8|2876.8|2883|2876.8|2882.8|2876.5|2
1653442880000|2022-05-25 01:41:20|2882.9|2876.9|2883.1|2877.1|2883.1|2877.1|2882.9|2876.9|2
1653442890000|2022-05-25 01:41:30|2883|2877|2884.5|2878.5|2884.5|2878.5|2883|2877|5
1653442910000|2022-05-25 01:41:50|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653442920000|2022-05-25 01:42:00|2883.4|2877.4|2884.5|2878.5|2884.8|2878.8|2883.4|2877.4|8
1653442940000|2022-05-25 01:42:20|2884.3|2878.3|2884|2878|2884.3|2878.3|2883.8|2877.8|4
1653442950000|2022-05-25 01:42:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653442970000|2022-05-25 01:42:50|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|2
1653442980000|2022-05-25 01:43:00|2884|2878|2885|2879|2885|2879|2883|2877|5
1653442990000|2022-05-25 01:43:10|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|2
1653443000000|2022-05-25 01:43:20|2883.8|2877.8|2883|2877|2883.8|2877.8|2883|2877|2
1653443020000|2022-05-25 01:43:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653443090000|2022-05-25 01:44:50|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653443140000|2022-05-25 01:45:40|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653443150000|2022-05-25 01:45:50|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653443170000|2022-05-25 01:46:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653443190000|2022-05-25 01:46:30|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1653443210000|2022-05-25 01:46:50|2882.5|2876.5|2883.8|2877.8|2883.8|2877.8|2882.5|2876.5|2
1653443230000|2022-05-25 01:47:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653443240000|2022-05-25 01:47:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1653443280000|2022-05-25 01:48:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653443330000|2022-05-25 01:48:50|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1653443350000|2022-05-25 01:49:10|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653443370000|2022-05-25 01:49:30|2884|2878|2884|2878|2884|2878|2884|2878|1
1653443400000|2022-05-25 01:50:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653443410000|2022-05-25 01:50:10|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1653443470000|2022-05-25 01:51:10|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653443480000|2022-05-25 01:51:20|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653443500000|2022-05-25 01:51:40|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653443520000|2022-05-25 01:52:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653443550000|2022-05-25 01:52:30|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653443580000|2022-05-25 01:53:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1653443590000|2022-05-25 01:53:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653443610000|2022-05-25 01:53:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653443620000|2022-05-25 01:53:40|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1653443630000|2022-05-25 01:53:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653443660000|2022-05-25 01:54:20|2881.8|2875.8|2880|2874|2881.8|2875.8|2879.8|2873.8|4
1653443690000|2022-05-25 01:54:50|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|3
1653443700000|2022-05-25 01:55:00|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|3
1653443720000|2022-05-25 01:55:20|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|3
1653443740000|2022-05-25 01:55:40|2880.5|2874.5|2882.3|2876.3|2883|2877|2880.5|2874.5|5
1653443750000|2022-05-25 01:55:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1653443790000|2022-05-25 01:56:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882|2876|3
1653443860000|2022-05-25 01:57:40|2881.8|2875.8|2882.8|2876.8|2883|2877|2881.8|2875.8|4
1653443910000|2022-05-25 01:58:30|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|4
1653443980000|2022-05-25 01:59:40|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|4
1653444000000|2022-05-25 02:00:00|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1653444010000|2022-05-25 02:00:10|2883|2877|2883.8|2877.8|2883.8|2877.8|2883|2877|2
1653444020000|2022-05-25 02:00:20|2884.3|2878.3|2884|2878|2884.3|2878.3|2883.8|2877.8|4
1653444030000|2022-05-25 02:00:30|2884.5|2878.5|2885.3|2879.3|2885.3|2879.3|2884.5|2878.5|2
1653444060000|2022-05-25 02:01:00|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|2
1653444080000|2022-05-25 02:01:20|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|2
1653444100000|2022-05-25 02:01:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653444120000|2022-05-25 02:02:00|2884.6|2878.6|2885|2879|2885|2879|2884.6|2878.6|6
1653444150000|2022-05-25 02:02:30|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1653444160000|2022-05-25 02:02:40|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1653444170000|2022-05-25 02:02:50|2886|2880|2884.8|2878.8|2886|2880|2884.8|2878.8|2
1653444180000|2022-05-25 02:03:00|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|2
1653444190000|2022-05-25 02:03:10|2886|2880|2885.5|2879.5|2886|2880|2885.3|2879.3|3
1653444230000|2022-05-25 02:03:50|2885.8|2879.8|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|5
1653444240000|2022-05-25 02:04:00|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1653444250000|2022-05-25 02:04:10|2886.5|2880.5|2887.8|2881.8|2887.8|2881.8|2886.5|2880.5|2
1653444260000|2022-05-25 02:04:20|2887.3|2881.3|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|3
1653444270000|2022-05-25 02:04:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653444280000|2022-05-25 02:04:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653444290000|2022-05-25 02:04:50|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1653444300000|2022-05-25 02:05:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653444320000|2022-05-25 02:05:20|2887.3|2881.3|2888|2882|2888|2882|2887.3|2881.3|4
1653444340000|2022-05-25 02:05:40|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1653444350000|2022-05-25 02:05:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1653444360000|2022-05-25 02:06:00|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1653444370000|2022-05-25 02:06:10|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.5|2881.5|3
1653444380000|2022-05-25 02:06:20|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1653444390000|2022-05-25 02:06:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653444410000|2022-05-25 02:06:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653444430000|2022-05-25 02:07:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653444440000|2022-05-25 02:07:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653444450000|2022-05-25 02:07:30|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1653444460000|2022-05-25 02:07:40|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.3|2881.3|4
1653444470000|2022-05-25 02:07:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653444480000|2022-05-25 02:08:00|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|3
1653444510000|2022-05-25 02:08:30|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1653444530000|2022-05-25 02:08:50|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1653444540000|2022-05-25 02:09:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653444550000|2022-05-25 02:09:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653444570000|2022-05-25 02:09:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653444590000|2022-05-25 02:09:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653444600000|2022-05-25 02:10:00|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.8|2881.8|4
1653444630000|2022-05-25 02:10:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1653444640000|2022-05-25 02:10:40|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653444650000|2022-05-25 02:10:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653444660000|2022-05-25 02:11:00|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|2
1653444670000|2022-05-25 02:11:10|2887.8|2881.8|2888.8|2882.8|2888.8|2882.8|2887.8|2881.8|7
1653444680000|2022-05-25 02:11:20|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2887.8|2881.8|4
1653444720000|2022-05-25 02:12:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1653444750000|2022-05-25 02:12:30|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2886.5|2880.5|6
1653444760000|2022-05-25 02:12:40|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1653444770000|2022-05-25 02:12:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1653444780000|2022-05-25 02:13:00|2887.3|2881.3|2885.5|2879.5|2887.3|2881.3|2885.5|2879.5|7
1653444790000|2022-05-25 02:13:10|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1653444820000|2022-05-25 02:13:40|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|2
1653444830000|2022-05-25 02:13:50|2884|2878|2884.8|2878.8|2884.8|2878.8|2884|2878|2
1653444880000|2022-05-25 02:14:40|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653444890000|2022-05-25 02:14:50|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653444900000|2022-05-25 02:15:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884|2878|5
1653444910000|2022-05-25 02:15:10|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|4
1653444920000|2022-05-25 02:15:20|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|4
1653444950000|2022-05-25 02:15:50|2884|2878|2884|2878|2884|2878|2884|2878|1
1653444960000|2022-05-25 02:16:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653444970000|2022-05-25 02:16:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1653444980000|2022-05-25 02:16:20|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653444990000|2022-05-25 02:16:30|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1653445000000|2022-05-25 02:16:40|2884|2878|2884|2878|2884|2878|2884|2878|1
1653445040000|2022-05-25 02:17:20|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884|2878|3
1653445050000|2022-05-25 02:17:30|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|2
1653445060000|2022-05-25 02:17:40|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1653445070000|2022-05-25 02:17:50|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653445100000|2022-05-25 02:18:20|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653445150000|2022-05-25 02:19:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1653445200000|2022-05-25 02:20:00|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653445300000|2022-05-25 02:21:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653445310000|2022-05-25 02:21:50|2884.4|2878.4|2883.8|2877.8|2884.4|2878.4|2883.8|2877.8|2
1653445320000|2022-05-25 02:22:00|2884.4|2878.4|2883.1|2877.1|2884.4|2878.4|2883|2877|3
1653445330000|2022-05-25 02:22:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653445350000|2022-05-25 02:22:30|2884|2878|2885.3|2879.3|2885.3|2879.3|2884|2878|2
1653445360000|2022-05-25 02:22:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653445400000|2022-05-25 02:23:20|2885|2879|2885|2879|2885|2879|2884.8|2878.8|3
1653445410000|2022-05-25 02:23:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653445490000|2022-05-25 02:24:50|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1653445510000|2022-05-25 02:25:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|3
1653445540000|2022-05-25 02:25:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653445790000|2022-05-25 02:29:50|2885|2879|2885|2879|2885|2879|2885|2879|1
1653445800000|2022-05-25 02:30:00|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1653445810000|2022-05-25 02:30:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653445820000|2022-05-25 02:30:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|3
1653445830000|2022-05-25 02:30:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653445850000|2022-05-25 02:30:50|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.3|2879.3|7
1653445870000|2022-05-25 02:31:10|2885.3|2879.3|2884.3|2878.3|2885.3|2879.3|2884.3|2878.3|3
1653445890000|2022-05-25 02:31:30|2884|2878|2884|2878|2884|2878|2884|2878|1
1653445900000|2022-05-25 02:31:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653445950000|2022-05-25 02:32:30|2884|2878|2884|2878|2884|2878|2884|2878|1
1653445960000|2022-05-25 02:32:40|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|3
1653445970000|2022-05-25 02:32:50|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2882.5|2876.5|3
1653445990000|2022-05-25 02:33:10|2883|2877|2882.5|2876.5|2883|2877|2882.5|2876.5|2
1653446010000|2022-05-25 02:33:30|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|2
1653446020000|2022-05-25 02:33:40|2882|2876|2882|2876|2882|2876|2881.8|2875.8|3
1653446030000|2022-05-25 02:33:50|2881.8|2875.8|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|2
1653446050000|2022-05-25 02:34:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1653446150000|2022-05-25 02:35:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653446160000|2022-05-25 02:36:00|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653446290000|2022-05-25 02:38:10|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653446380000|2022-05-25 02:39:40|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|2
1653446390000|2022-05-25 02:39:50|2881|2875|2881|2875|2881|2875|2881|2875|1
1653446400000|2022-05-25 02:40:00|2881.3|2875.3|2880.5|2874.5|2881.3|2875.3|2880.5|2874.5|3
1653446420000|2022-05-25 02:40:20|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653446520000|2022-05-25 02:42:00|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653446550000|2022-05-25 02:42:30|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1653446560000|2022-05-25 02:42:40|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|4
1653446570000|2022-05-25 02:42:50|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|2
1653446610000|2022-05-25 02:43:30|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1653446620000|2022-05-25 02:43:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653446650000|2022-05-25 02:44:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653446690000|2022-05-25 02:44:50|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|3
1653446700000|2022-05-25 02:45:00|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|4
1653446710000|2022-05-25 02:45:10|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653446740000|2022-05-25 02:45:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653446770000|2022-05-25 02:46:10|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|2
1653446780000|2022-05-25 02:46:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653446790000|2022-05-25 02:46:30|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|3
1653446800000|2022-05-25 02:46:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653446810000|2022-05-25 02:46:50|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653446870000|2022-05-25 02:47:50|2881|2875|2882|2876|2882|2876|2881|2875|2
1653446920000|2022-05-25 02:48:40|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653447000000|2022-05-25 02:50:00|2881|2875|2881.3|2875.3|2881.3|2875.3|2880.3|2874.3|5
1653447010000|2022-05-25 02:50:10|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653447020000|2022-05-25 02:50:20|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|4
1653447030000|2022-05-25 02:50:30|2881|2875|2881.5|2875.5|2881.8|2875.8|2881|2875|5
1653447040000|2022-05-25 02:50:40|2882|2876|2882|2876|2882|2876|2882|2876|1
1653447090000|2022-05-25 02:51:30|2880.8|2874.8|2882|2876|2882|2876|2880.5|2874.5|6
1653447120000|2022-05-25 02:52:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653447130000|2022-05-25 02:52:10|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|4
1653447190000|2022-05-25 02:53:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653447210000|2022-05-25 02:53:30|2883|2877|2881.6|2875.6|2883|2877|2881.6|2875.6|2
1653447220000|2022-05-25 02:53:40|2881.8|2875.8|2881.9|2875.9|2881.9|2875.9|2881.8|2875.8|2
1653447230000|2022-05-25 02:53:50|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653447260000|2022-05-25 02:54:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653447290000|2022-05-25 02:54:50|2881|2875|2881|2875|2881|2875|2881|2875|1
1653447320000|2022-05-25 02:55:20|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2881.8|2875.8|2
1653447340000|2022-05-25 02:55:40|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653447480000|2022-05-25 02:58:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653447490000|2022-05-25 02:58:10|2882.3|2876.3|2880.5|2874.5|2882.3|2876.3|2880.3|2874.3|5
1653447500000|2022-05-25 02:58:20|2880.8|2874.8|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|2
1653447520000|2022-05-25 02:58:40|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|3
1653447550000|2022-05-25 02:59:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653447560000|2022-05-25 02:59:20|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653447570000|2022-05-25 02:59:30|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1653447600000|2022-05-25 03:00:00|2880.8|2874.8|2881|2875|2881|2875|2880.5|2874.5|4
1653447610000|2022-05-25 03:00:10|2880.8|2874.8|2880|2874|2880.8|2874.8|2879.5|2873.5|4
1653447660000|2022-05-25 03:01:00|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|2
1653447670000|2022-05-25 03:01:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1653447690000|2022-05-25 03:01:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653447840000|2022-05-25 03:04:00|2879.9|2873.9|2879.8|2873.8|2879.9|2873.9|2879.8|2873.8|2
1653447860000|2022-05-25 03:04:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1653447900000|2022-05-25 03:05:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653447970000|2022-05-25 03:06:10|2879|2873|2877.3|2871.3|2879|2873|2876.8|2870.8|4
1653448000000|2022-05-25 03:06:40|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1653448050000|2022-05-25 03:07:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653448080000|2022-05-25 03:08:00|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.8|2871.8|3
1653448100000|2022-05-25 03:08:20|2878|2872|2878.5|2872.5|2878.5|2872.5|2878|2872|2
1653448110000|2022-05-25 03:08:30|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1653448120000|2022-05-25 03:08:40|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653448130000|2022-05-25 03:08:50|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1653448150000|2022-05-25 03:09:10|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1653448220000|2022-05-25 03:10:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653448280000|2022-05-25 03:11:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653448360000|2022-05-25 03:12:40|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1653448370000|2022-05-25 03:12:50|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1653448380000|2022-05-25 03:13:00|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|6
1653448400000|2022-05-25 03:13:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1653448440000|2022-05-25 03:14:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653448450000|2022-05-25 03:14:10|2880|2874|2880|2874|2880|2874|2880|2874|1
1653448490000|2022-05-25 03:14:50|2880.3|2874.3|2882.3|2876.3|2882.3|2876.3|2880.3|2874.3|2
1653448500000|2022-05-25 03:15:00|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1653448580000|2022-05-25 03:16:20|2883.3|2877.3|2884.8|2878.8|2884.8|2878.8|2883.3|2877.3|3
1653448590000|2022-05-25 03:16:30|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|3
1653448600000|2022-05-25 03:16:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1653448610000|2022-05-25 03:16:50|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653448620000|2022-05-25 03:17:00|2885.5|2879.5|2884|2878|2885.5|2879.5|2883|2877|4
1653448710000|2022-05-25 03:18:30|2883.8|2877.8|2882.5|2876.5|2883.8|2877.8|2882.3|2876.3|6
1653448720000|2022-05-25 03:18:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653448760000|2022-05-25 03:19:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653448770000|2022-05-25 03:19:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653448780000|2022-05-25 03:19:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653448840000|2022-05-25 03:20:40|2882|2876|2881|2875|2882|2876|2880.5|2874.5|4
1653449140000|2022-05-25 03:25:40|2880.3|2874.3|2881|2875|2881|2875|2880.3|2874.3|2
1653449260000|2022-05-25 03:27:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653449340000|2022-05-25 03:29:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1653449370000|2022-05-25 03:29:30|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653449380000|2022-05-25 03:29:40|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653449390000|2022-05-25 03:29:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878|2872|5
1653449400000|2022-05-25 03:30:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653449480000|2022-05-25 03:31:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1653449490000|2022-05-25 03:31:30|2879.3|2873.3|2880.8|2874.8|2880.8|2874.8|2879.3|2873.3|2
1653449550000|2022-05-25 03:32:30|2881|2875|2882.3|2876.3|2882.3|2876.3|2881|2875|4
1653449690000|2022-05-25 03:34:50|2882|2876|2882|2876|2882.3|2876.3|2882|2876|3
1653449700000|2022-05-25 03:35:00|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881|2875|5
1653449710000|2022-05-25 03:35:10|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653449720000|2022-05-25 03:35:20|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653449770000|2022-05-25 03:36:10|2883|2877|2883.8|2877.8|2883.8|2877.8|2883|2877|2
1653449800000|2022-05-25 03:36:40|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653449990000|2022-05-25 03:39:50|2883.8|2877.8|2884.8|2878.8|2884.8|2878.8|2883.8|2877.8|2
1653450060000|2022-05-25 03:41:00|2884.3|2878.3|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|2
1653450070000|2022-05-25 03:41:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653450130000|2022-05-25 03:42:10|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653450150000|2022-05-25 03:42:30|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653450170000|2022-05-25 03:42:50|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|3
1653450180000|2022-05-25 03:43:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653450780000|2022-05-25 03:53:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653450810000|2022-05-25 03:53:30|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653450900000|2022-05-25 03:55:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|3
1653450910000|2022-05-25 03:55:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653450980000|2022-05-25 03:56:20|2884.3|2878.3|2883.3|2877.3|2884.3|2878.3|2883|2877|3
1653451010000|2022-05-25 03:56:50|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1653451020000|2022-05-25 03:57:00|2883|2877|2883|2877|2883|2877|2883|2877|1
1653451050000|2022-05-25 03:57:30|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1653451090000|2022-05-25 03:58:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653451100000|2022-05-25 03:58:20|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1653451540000|2022-05-25 04:05:40|2883|2877|2883|2877|2883|2877|2882.8|2876.8|3
1653451590000|2022-05-25 04:06:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653451630000|2022-05-25 04:07:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653451700000|2022-05-25 04:08:20|2883.5|2877.5|2884|2878|2884|2878|2883.5|2877.5|2
1653451800000|2022-05-25 04:10:00|2883|2877|2883|2877|2883|2877|2882|2876|4
1653451810000|2022-05-25 04:10:10|2883.3|2877.3|2884|2878|2884.3|2878.3|2883.3|2877.3|7
1653451820000|2022-05-25 04:10:20|2884.3|2878.3|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|3
1653451870000|2022-05-25 04:11:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1653451900000|2022-05-25 04:11:40|2886|2880|2885.5|2879.5|2886|2880|2885|2879|3
1653451920000|2022-05-25 04:12:00|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|2
1653452110000|2022-05-25 04:15:10|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1653452230000|2022-05-25 04:17:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653452320000|2022-05-25 04:18:40|2887|2881|2887|2881|2887|2881|2887|2881|1
1653452610000|2022-05-25 04:23:30|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|4
1653452630000|2022-05-25 04:23:50|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653452660000|2022-05-25 04:24:20|2886|2880|2888.3|2882.3|2888.3|2882.3|2886|2880|3
1653452680000|2022-05-25 04:24:40|2888|2882|2887|2881|2888|2882|2886|2880|5
1653452690000|2022-05-25 04:24:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653452700000|2022-05-25 04:25:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653452740000|2022-05-25 04:25:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653452790000|2022-05-25 04:26:30|2888.3|2882.3|2889.5|2883.5|2889.5|2883.5|2888.3|2882.3|2
1653452800000|2022-05-25 04:26:40|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2887.8|2881.8|5
1653452830000|2022-05-25 04:27:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653452940000|2022-05-25 04:29:00|2888.3|2882.3|2887.3|2881.3|2888.3|2882.3|2886.8|2880.8|5
1653452950000|2022-05-25 04:29:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653452970000|2022-05-25 04:29:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653452980000|2022-05-25 04:29:40|2886.4|2880.4|2885.6|2879.6|2886.6|2880.6|2885.6|2879.6|4
1653452990000|2022-05-25 04:29:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653453000000|2022-05-25 04:30:00|2886|2880|2887.3|2881.3|2887.5|2881.5|2886|2880|6
1653453010000|2022-05-25 04:30:10|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1653453020000|2022-05-25 04:30:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653453040000|2022-05-25 04:30:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653453050000|2022-05-25 04:30:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653453110000|2022-05-25 04:31:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1653453140000|2022-05-25 04:32:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653453210000|2022-05-25 04:33:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653453220000|2022-05-25 04:33:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653453250000|2022-05-25 04:34:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653453270000|2022-05-25 04:34:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653453290000|2022-05-25 04:34:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653453300000|2022-05-25 04:35:00|2887.8|2881.8|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|3
1653453320000|2022-05-25 04:35:20|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1653453350000|2022-05-25 04:35:50|2887.3|2881.3|2888.5|2882.5|2888.5|2882.5|2887.3|2881.3|3
1653453380000|2022-05-25 04:36:20|2888|2882|2885.8|2879.8|2888|2882|2885.8|2879.8|5
1653453560000|2022-05-25 04:39:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1653453600000|2022-05-25 04:40:00|2886|2880|2887.3|2881.3|2887.3|2881.3|2885.8|2879.8|6
1653453660000|2022-05-25 04:41:00|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1653453720000|2022-05-25 04:42:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1653453830000|2022-05-25 04:43:50|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653453890000|2022-05-25 04:44:50|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1653453950000|2022-05-25 04:45:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653453960000|2022-05-25 04:46:00|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653454030000|2022-05-25 04:47:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653454040000|2022-05-25 04:47:20|2886|2880|2886|2880|2886|2880|2886|2880|1
1653454050000|2022-05-25 04:47:30|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653454100000|2022-05-25 04:48:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653454140000|2022-05-25 04:49:00|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653454160000|2022-05-25 04:49:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653454200000|2022-05-25 04:50:00|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653454260000|2022-05-25 04:51:00|2885.8|2879.8|2884.8|2878.8|2885.8|2879.8|2884.8|2878.8|4
1653454270000|2022-05-25 04:51:10|2884.5|2878.5|2884|2878|2884.5|2878.5|2884|2878|3
1653454410000|2022-05-25 04:53:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653454500000|2022-05-25 04:55:00|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653454640000|2022-05-25 04:57:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653454810000|2022-05-25 05:00:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1653454820000|2022-05-25 05:00:20|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653454840000|2022-05-25 05:00:40|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653454970000|2022-05-25 05:02:50|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653455020000|2022-05-25 05:03:40|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653455100000|2022-05-25 05:05:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653455140000|2022-05-25 05:05:40|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653455160000|2022-05-25 05:06:00|2882.3|2876.3|2881.3|2875.3|2882.3|2876.3|2881.3|2875.3|2
1653455170000|2022-05-25 05:06:10|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653455210000|2022-05-25 05:06:50|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1653455240000|2022-05-25 05:07:20|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653455300000|2022-05-25 05:08:20|2881.8|2875.8|2882.5|2876.5|2883|2877|2881.8|2875.8|7
1653455320000|2022-05-25 05:08:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653455340000|2022-05-25 05:09:00|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|4
1653455360000|2022-05-25 05:09:20|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1653455370000|2022-05-25 05:09:30|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|3
1653455380000|2022-05-25 05:09:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|3
1653455400000|2022-05-25 05:10:00|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1653455480000|2022-05-25 05:11:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653455490000|2022-05-25 05:11:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653455510000|2022-05-25 05:11:50|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1653455570000|2022-05-25 05:12:50|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1653455680000|2022-05-25 05:14:40|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1653455700000|2022-05-25 05:15:00|2882|2876|2880.5|2874.5|2882|2876|2880.5|2874.5|5
1653455710000|2022-05-25 05:15:10|2880.3|2874.3|2879.5|2873.5|2880.3|2874.3|2879.5|2873.5|4
1653455780000|2022-05-25 05:16:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653455790000|2022-05-25 05:16:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653455800000|2022-05-25 05:16:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653455850000|2022-05-25 05:17:30|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1653455880000|2022-05-25 05:18:00|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1653455890000|2022-05-25 05:18:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|3
1653455900000|2022-05-25 05:18:20|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653455940000|2022-05-25 05:19:00|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653455970000|2022-05-25 05:19:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653456000000|2022-05-25 05:20:00|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1653456200000|2022-05-25 05:23:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1653456220000|2022-05-25 05:23:40|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|3
1653456230000|2022-05-25 05:23:50|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|5
1653456240000|2022-05-25 05:24:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1653456260000|2022-05-25 05:24:20|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|2
1653456280000|2022-05-25 05:24:40|2882|2876|2882|2876|2882|2876|2882|2876|1
1653456290000|2022-05-25 05:24:50|2881.8|2875.8|2882.5|2876.5|2882.5|2876.5|2881.8|2875.8|3
1653456300000|2022-05-25 05:25:00|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|4
1653456310000|2022-05-25 05:25:10|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1653456320000|2022-05-25 05:25:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1653456330000|2022-05-25 05:25:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653456390000|2022-05-25 05:26:30|2881.5|2875.5|2880|2874|2881.5|2875.5|2880|2874|3
1653456400000|2022-05-25 05:26:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880|2874|3
1653456600000|2022-05-25 05:30:00|2880.5|2874.5|2880.8|2874.8|2881|2875|2880.5|2874.5|4
1653456610000|2022-05-25 05:30:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653456620000|2022-05-25 05:30:20|2880.3|2874.3|2879|2873|2880.3|2874.3|2878.3|2872.3|6
1653456630000|2022-05-25 05:30:30|2879.3|2873.3|2880|2874|2880|2874|2879.3|2873.3|2
1653456640000|2022-05-25 05:30:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880|2874|5
1653456660000|2022-05-25 05:31:00|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1653456670000|2022-05-25 05:31:10|2880.5|2874.5|2882|2876|2882|2876|2880.5|2874.5|5
1653456680000|2022-05-25 05:31:20|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|4
1653456820000|2022-05-25 05:33:40|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1653456850000|2022-05-25 05:34:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|5
1653456880000|2022-05-25 05:34:40|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653456900000|2022-05-25 05:35:00|2882|2876|2881.8|2875.8|2882|2876|2881.5|2875.5|4
1653456910000|2022-05-25 05:35:10|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653456950000|2022-05-25 05:35:50|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653457030000|2022-05-25 05:37:10|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|4
1653457040000|2022-05-25 05:37:20|2882|2876|2882|2876|2882|2876|2881.8|2875.8|3
1653457070000|2022-05-25 05:37:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653457100000|2022-05-25 05:38:20|2882.8|2876.8|2884|2878|2884|2878|2882.8|2876.8|4
1653457120000|2022-05-25 05:38:40|2884.3|2878.3|2884.5|2878.5|2884.8|2878.8|2884.3|2878.3|3
1653457140000|2022-05-25 05:39:00|2884.3|2878.3|2882.8|2876.8|2884.3|2878.3|2882.8|2876.8|2
1653457170000|2022-05-25 05:39:30|2883|2877|2883.8|2877.8|2883.8|2877.8|2883|2877|3
1653457180000|2022-05-25 05:39:40|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653457190000|2022-05-25 05:39:50|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1653457200000|2022-05-25 05:40:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653457210000|2022-05-25 05:40:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1653457240000|2022-05-25 05:40:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653457260000|2022-05-25 05:41:00|2883.5|2877.5|2883|2877|2883.5|2877.5|2883|2877|2
1653457280000|2022-05-25 05:41:20|2882.8|2876.8|2881.8|2875.8|2882.8|2876.8|2881.8|2875.8|2
1653457290000|2022-05-25 05:41:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653457300000|2022-05-25 05:41:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653457330000|2022-05-25 05:42:10|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1653457340000|2022-05-25 05:42:20|2881|2875|2879|2873|2881|2875|2879|2873|2
1653457350000|2022-05-25 05:42:30|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1653457370000|2022-05-25 05:42:50|2880|2874|2880.5|2874.5|2881.5|2875.5|2880|2874|9
1653457380000|2022-05-25 05:43:00|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.5|2874.5|3
1653457390000|2022-05-25 05:43:10|2881|2875|2880|2874|2881.3|2875.3|2880|2874|3
1653457410000|2022-05-25 05:43:30|2880.3|2874.3|2882|2876|2882.8|2876.8|2880.3|2874.3|6
1653457430000|2022-05-25 05:43:50|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1653457440000|2022-05-25 05:44:00|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|2
1653457460000|2022-05-25 05:44:20|2880|2874|2879.8|2873.8|2880|2874|2879.5|2873.5|5
1653457500000|2022-05-25 05:45:00|2879.3|2873.3|2878.3|2872.3|2879.5|2873.5|2878.3|2872.3|5
1653457510000|2022-05-25 05:45:10|2878.5|2872.5|2879|2873|2879|2873|2878.5|2872.5|2
1653457570000|2022-05-25 05:46:10|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|4
1653457600000|2022-05-25 05:46:40|2879.8|2873.8|2880|2874|2880.3|2874.3|2879.8|2873.8|4
1653457630000|2022-05-25 05:47:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653457690000|2022-05-25 05:48:10|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|3
1653457700000|2022-05-25 05:48:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653457710000|2022-05-25 05:48:30|2879.5|2873.5|2878.5|2872.5|2879.5|2873.5|2878.5|2872.5|3
1653457730000|2022-05-25 05:48:50|2878.3|2872.3|2877|2871|2878.3|2872.3|2877|2871|2
1653457740000|2022-05-25 05:49:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653457750000|2022-05-25 05:49:10|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653457870000|2022-05-25 05:51:10|2877.5|2871.5|2878|2872|2878|2872|2877.5|2871.5|2
1653457890000|2022-05-25 05:51:30|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1653457930000|2022-05-25 05:52:10|2878.3|2872.3|2878.8|2872.8|2879|2873|2878.3|2872.3|5
1653457940000|2022-05-25 05:52:20|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|2
1653457950000|2022-05-25 05:52:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653457960000|2022-05-25 05:52:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653457980000|2022-05-25 05:53:00|2879|2873|2880.8|2874.8|2880.8|2874.8|2879|2873|2
1653457990000|2022-05-25 05:53:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653458000000|2022-05-25 05:53:20|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653458030000|2022-05-25 05:53:50|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653458040000|2022-05-25 05:54:00|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653458070000|2022-05-25 05:54:30|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1653458110000|2022-05-25 05:55:10|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|4
1653458120000|2022-05-25 05:55:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653458140000|2022-05-25 05:55:40|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1653458200000|2022-05-25 05:56:40|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|2
1653458370000|2022-05-25 05:59:30|2880|2874|2880|2874|2880.3|2874.3|2880|2874|3
1653458380000|2022-05-25 05:59:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653458390000|2022-05-25 05:59:50|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653458460000|2022-05-25 06:01:00|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653458490000|2022-05-25 06:01:30|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653458510000|2022-05-25 06:01:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653458520000|2022-05-25 06:02:00|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|4
1653458530000|2022-05-25 06:02:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653458570000|2022-05-25 06:02:50|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|4
1653458600000|2022-05-25 06:03:20|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|4
1653458640000|2022-05-25 06:04:00|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653458650000|2022-05-25 06:04:10|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653458700000|2022-05-25 06:05:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1653458760000|2022-05-25 06:06:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653458770000|2022-05-25 06:06:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1653458820000|2022-05-25 06:07:00|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653458880000|2022-05-25 06:08:00|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|2
1653458910000|2022-05-25 06:08:30|2879.5|2873.5|2878|2872|2879.5|2873.5|2878|2872|2
1653458940000|2022-05-25 06:09:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653458950000|2022-05-25 06:09:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2874.5|2868.5|8
1653458970000|2022-05-25 06:09:30|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1653458980000|2022-05-25 06:09:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653458990000|2022-05-25 06:09:50|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1653459030000|2022-05-25 06:10:30|2877|2871|2877|2871|2877|2871|2877|2871|1
1653459050000|2022-05-25 06:10:50|2876.8|2870.8|2877.5|2871.5|2877.5|2871.5|2876.8|2870.8|3
1653459070000|2022-05-25 06:11:10|2877.3|2871.3|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|3
1653459080000|2022-05-25 06:11:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653459120000|2022-05-25 06:12:00|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653459130000|2022-05-25 06:12:10|2877.8|2871.8|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|3
1653459140000|2022-05-25 06:12:20|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1653459170000|2022-05-25 06:12:50|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653459190000|2022-05-25 06:13:10|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653459200000|2022-05-25 06:13:20|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|4
1653459230000|2022-05-25 06:13:50|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653459240000|2022-05-25 06:14:00|2878|2872|2876.8|2870.8|2878|2872|2876.8|2870.8|3
1653459250000|2022-05-25 06:14:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653459280000|2022-05-25 06:14:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653459320000|2022-05-25 06:15:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653459330000|2022-05-25 06:15:30|2876.5|2870.5|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|3
1653459370000|2022-05-25 06:16:10|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1653459380000|2022-05-25 06:16:20|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1653459430000|2022-05-25 06:17:10|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.5|2871.5|2
1653459450000|2022-05-25 06:17:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653459480000|2022-05-25 06:18:00|2876.3|2870.3|2873.5|2867.5|2876.3|2870.3|2873.5|2867.5|3
1653459490000|2022-05-25 06:18:10|2872.5|2866.5|2873|2867|2873|2867|2872.5|2866.5|2
1653459510000|2022-05-25 06:18:30|2873.3|2867.3|2873.3|2867.3|2873.5|2867.5|2873|2867|7
1653459550000|2022-05-25 06:19:10|2872.8|2866.8|2872|2866|2872.8|2866.8|2872|2866|3
1653459570000|2022-05-25 06:19:30|2872.3|2866.3|2873.8|2867.8|2873.8|2867.8|2872.3|2866.3|2
1653459600000|2022-05-25 06:20:00|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653459620000|2022-05-25 06:20:20|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653459640000|2022-05-25 06:20:40|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653459680000|2022-05-25 06:21:20|2874.5|2868.5|2877.3|2871.3|2877.4|2871.4|2874.5|2868.5|3
1653459690000|2022-05-25 06:21:30|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1653459700000|2022-05-25 06:21:40|2876|2870|2875.3|2869.3|2876|2870|2875.3|2869.3|2
1653459710000|2022-05-25 06:21:50|2876.3|2870.3|2875|2869|2876.3|2870.3|2875|2869|3
1653459720000|2022-05-25 06:22:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653459750000|2022-05-25 06:22:30|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1653459760000|2022-05-25 06:22:40|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1653459800000|2022-05-25 06:23:20|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653459860000|2022-05-25 06:24:20|2876|2870|2876.8|2870.8|2876.8|2870.8|2876|2870|2
1653459920000|2022-05-25 06:25:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653459980000|2022-05-25 06:26:20|2875.8|2869.8|2875|2869|2875.8|2869.8|2875|2869|2
1653460000000|2022-05-25 06:26:40|2876.3|2870.3|2875|2869|2876.3|2870.3|2875|2869|2
1653460020000|2022-05-25 06:27:00|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|2
1653460030000|2022-05-25 06:27:10|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653460040000|2022-05-25 06:27:20|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1653460050000|2022-05-25 06:27:30|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|2
1653460090000|2022-05-25 06:28:10|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1653460120000|2022-05-25 06:28:40|2874.5|2868.5|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|3
1653460170000|2022-05-25 06:29:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653460180000|2022-05-25 06:29:40|2875.3|2869.3|2876|2870|2876.3|2870.3|2875.3|2869.3|3
1653460200000|2022-05-25 06:30:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653460230000|2022-05-25 06:30:30|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1653460240000|2022-05-25 06:30:40|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|2
1653460300000|2022-05-25 06:31:40|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653460320000|2022-05-25 06:32:00|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1653460340000|2022-05-25 06:32:20|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1653460360000|2022-05-25 06:32:40|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1653460390000|2022-05-25 06:33:10|2876|2870|2876|2870|2876|2870|2876|2870|1
1653460410000|2022-05-25 06:33:30|2876.5|2870.5|2879.3|2873.3|2879.3|2873.3|2876.5|2870.5|2
1653460420000|2022-05-25 06:33:40|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1653460450000|2022-05-25 06:34:10|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653460460000|2022-05-25 06:34:20|2879.3|2873.3|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|3
1653460500000|2022-05-25 06:35:00|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1653460510000|2022-05-25 06:35:10|2880|2874|2880|2874|2880|2874|2880|2874|1
1653460530000|2022-05-25 06:35:30|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1653460570000|2022-05-25 06:36:10|2879|2873|2879.5|2873.5|2879.5|2873.5|2879|2873|2
1653460590000|2022-05-25 06:36:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653460600000|2022-05-25 06:36:40|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|2
1653460620000|2022-05-25 06:37:00|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1653460690000|2022-05-25 06:38:10|2879.5|2873.5|2880.8|2874.8|2880.8|2874.8|2879.5|2873.5|2
1653460700000|2022-05-25 06:38:20|2881|2875|2881|2875|2881|2875|2881|2875|1
1653460720000|2022-05-25 06:38:40|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|4
1653460730000|2022-05-25 06:38:50|2883.5|2877.5|2882.5|2876.5|2883.5|2877.5|2882.5|2876.5|3
1653460740000|2022-05-25 06:39:00|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1653460750000|2022-05-25 06:39:10|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|2
1653460760000|2022-05-25 06:39:20|2883.5|2877.5|2883.8|2877.8|2884|2878|2883.5|2877.5|3
1653460780000|2022-05-25 06:39:40|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653460790000|2022-05-25 06:39:50|2883.5|2877.5|2883.3|2877.3|2883.8|2877.8|2883.3|2877.3|4
1653460830000|2022-05-25 06:40:30|2883.5|2877.5|2884.3|2878.3|2884.3|2878.3|2883.5|2877.5|4
1653460840000|2022-05-25 06:40:40|2884|2878|2884|2878|2884|2878|2884|2878|1
1653460860000|2022-05-25 06:41:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2883|2877|5
1653460880000|2022-05-25 06:41:20|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|4
1653460900000|2022-05-25 06:41:40|2883.3|2877.3|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|3
1653460930000|2022-05-25 06:42:10|2883.5|2877.5|2884|2878|2884|2878|2883.5|2877.5|2
1653460940000|2022-05-25 06:42:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653460990000|2022-05-25 06:43:10|2883.3|2877.3|2882|2876|2883.3|2877.3|2882|2876|2
1653461040000|2022-05-25 06:44:00|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1653461080000|2022-05-25 06:44:40|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|2
1653461140000|2022-05-25 06:45:40|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1653461340000|2022-05-25 06:49:00|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|2
1653461360000|2022-05-25 06:49:20|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653461400000|2022-05-25 06:50:00|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653461470000|2022-05-25 06:51:10|2885.3|2879.3|2884|2878|2885.3|2879.3|2884|2878|4
1653461480000|2022-05-25 06:51:20|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1653461500000|2022-05-25 06:51:40|2885.8|2879.8|2885|2879|2885.8|2879.8|2885|2879|2
1653461550000|2022-05-25 06:52:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653461580000|2022-05-25 06:53:00|2885.5|2879.5|2886.3|2880.3|2886.3|2880.3|2885.5|2879.5|2
1653461610000|2022-05-25 06:53:30|2886|2880|2883.3|2877.3|2886|2880|2883.3|2877.3|6
1653461620000|2022-05-25 06:53:40|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|2
1653461630000|2022-05-25 06:53:50|2885|2879|2885|2879|2885.3|2879.3|2885|2879|5
1653461640000|2022-05-25 06:54:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653461650000|2022-05-25 06:54:10|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|4
1653461660000|2022-05-25 06:54:20|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1653461670000|2022-05-25 06:54:30|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1653461680000|2022-05-25 06:54:40|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1653461690000|2022-05-25 06:54:50|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653461700000|2022-05-25 06:55:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1653461710000|2022-05-25 06:55:10|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|2
1653461720000|2022-05-25 06:55:20|2882.5|2876.5|2881.3|2875.3|2882.5|2876.5|2880.8|2874.8|4
1653461800000|2022-05-25 06:56:40|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|2
1653461830000|2022-05-25 06:57:10|2881|2875|2880.5|2874.5|2881.5|2875.5|2880.5|2874.5|4
1653461840000|2022-05-25 06:57:20|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653461850000|2022-05-25 06:57:30|2880|2874|2879.3|2873.3|2880|2874|2879.3|2873.3|4
1653461870000|2022-05-25 06:57:50|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|3
1653461890000|2022-05-25 06:58:10|2879.3|2873.3|2877.3|2871.3|2879.3|2873.3|2877.3|2871.3|2
1653461920000|2022-05-25 06:58:40|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1653461930000|2022-05-25 06:58:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653461940000|2022-05-25 06:59:00|2877|2871|2877.3|2871.3|2877.3|2871.3|2875.8|2869.8|7
1653461950000|2022-05-25 06:59:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1653461960000|2022-05-25 06:59:20|2876.8|2870.8|2874|2868|2876.8|2870.8|2874|2868|6
1653461970000|2022-05-25 06:59:30|2873.8|2867.8|2873.8|2867.8|2875.6|2869.6|2873.8|2867.8|4
1653461980000|2022-05-25 06:59:40|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1653461990000|2022-05-25 06:59:50|2872.9|2866.9|2871.5|2865.5|2873.6|2867.6|2871.5|2865.5|8
1653462000000|2022-05-25 07:00:00|2871|2865|2867.5|2861.5|2871|2865|2867|2861|7
1653462010000|2022-05-25 07:00:10|2867.3|2861.3|2871.8|2865.8|2871.8|2865.8|2867|2861|8
1653462020000|2022-05-25 07:00:20|2871.5|2865.5|2870.5|2864.5|2871.5|2865.5|2870|2864|3
1653462030000|2022-05-25 07:00:30|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2869.3|2863.3|7
1653462040000|2022-05-25 07:00:40|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653462050000|2022-05-25 07:00:50|2869.3|2863.3|2868.3|2862.3|2869.3|2863.3|2868.3|2862.3|4
1653462060000|2022-05-25 07:01:00|2868.5|2862.5|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|3
1653462070000|2022-05-25 07:01:10|2868.8|2862.8|2866.8|2860.8|2868.8|2862.8|2866.5|2860.5|5
1653462080000|2022-05-25 07:01:20|2867|2861|2867|2861|2867|2861|2867|2861|1
1653462090000|2022-05-25 07:01:30|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653462100000|2022-05-25 07:01:40|2867.6|2861.6|2866.9|2860.9|2867.6|2861.6|2866.6|2860.6|4
1653462110000|2022-05-25 07:01:50|2866.6|2860.6|2849.3|2841.8|2866.9|2860.9|2849.3|2841.8|7
1653462120000|2022-05-25 07:02:00|2849|2841.5|2845.3|2839.3|2849|2842.8|2845|2839|19
1653462130000|2022-05-25 07:02:10|2844|2838|2849|2843|2849|2843|2844|2838|18
1653462140000|2022-05-25 07:02:20|2849.5|2843.5|2851.8|2845.8|2853|2847|2849|2843|8
1653462150000|2022-05-25 07:02:30|2852.5|2846.5|2858|2852|2858|2852|2852.5|2846.5|6
1653462160000|2022-05-25 07:02:40|2858.3|2852.3|2859.3|2853.3|2859.5|2853.5|2855.5|2849.5|11
1653462170000|2022-05-25 07:02:50|2859|2853|2856.5|2850.5|2859|2853|2856.5|2850.5|4
1653462180000|2022-05-25 07:03:00|2856.8|2850.8|2856.8|2850.8|2859.5|2853.5|2856.5|2850.5|9
1653462190000|2022-05-25 07:03:10|2857|2851|2857|2851|2857.5|2851.5|2857|2851|3
1653462200000|2022-05-25 07:03:20|2856.8|2850.8|2856.3|2850.3|2856.8|2850.8|2856|2850|4
1653462210000|2022-05-25 07:03:30|2855.3|2849.3|2854|2848|2855.3|2849.3|2853.3|2847.3|10
1653462220000|2022-05-25 07:03:40|2854.3|2848.3|2866|2860|2866|2860|2854.3|2848.3|14
1653462230000|2022-05-25 07:03:50|2865.8|2859.8|2863.8|2857.8|2866|2860|2863.8|2857.8|8
1653462240000|2022-05-25 07:04:00|2864|2858|2860.5|2854.5|2864|2858|2859.8|2853.8|5
1653462250000|2022-05-25 07:04:10|2859.5|2853.5|2857.8|2851.8|2859.5|2853.5|2857.5|2851.5|3
1653462260000|2022-05-25 07:04:20|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1653462270000|2022-05-25 07:04:30|2857.3|2851.3|2858|2852|2858|2852|2857.3|2851.3|3
1653462280000|2022-05-25 07:04:40|2857.8|2851.8|2857.8|2851.8|2858|2852|2857.3|2851.3|4
1653462290000|2022-05-25 07:04:50|2857.3|2851.3|2857.8|2851.8|2858|2852|2856.5|2850.5|7
1653462300000|2022-05-25 07:05:00|2857.5|2851.5|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|5
1653462310000|2022-05-25 07:05:10|2858|2852|2860.3|2854.3|2860.3|2854.3|2858|2852|4
1653462320000|2022-05-25 07:05:20|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653462330000|2022-05-25 07:05:30|2860.3|2854.3|2857.5|2851.5|2860.5|2854.5|2857.5|2851.5|7
1653462340000|2022-05-25 07:05:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1653462350000|2022-05-25 07:05:50|2858|2852|2854.8|2848.8|2858|2852|2854.8|2848.8|6
1653462360000|2022-05-25 07:06:00|2855.3|2849.3|2854.3|2848.3|2856.5|2850.5|2854.3|2848.3|7
1653462370000|2022-05-25 07:06:10|2854.5|2848.5|2851.8|2845.8|2854.5|2848.5|2851.8|2845.8|2
1653462380000|2022-05-25 07:06:20|2852|2846|2851.5|2845.5|2852|2846|2851.3|2845.3|4
1653462390000|2022-05-25 07:06:30|2850|2844|2850.9|2844.9|2851|2845|2850|2844|6
1653462400000|2022-05-25 07:06:40|2850.6|2844.6|2850.9|2844.9|2850.9|2844.9|2850.6|2844.6|2
1653462410000|2022-05-25 07:06:50|2850.6|2844.6|2850.1|2844.1|2850.9|2844.9|2850.1|2844.1|5
1653462430000|2022-05-25 07:07:10|2849.9|2843.9|2849.3|2843.3|2850.1|2844.1|2849.3|2843.3|5
1653462440000|2022-05-25 07:07:20|2849.1|2843.1|2849.5|2843.5|2849.8|2843.8|2849.1|2843.1|4
1653462450000|2022-05-25 07:07:30|2849.4|2843.4|2846.6|2840.6|2849.4|2843.4|2846.5|2840.5|6
1653462460000|2022-05-25 07:07:40|2846.3|2840.3|2843.5|2837.5|2846.3|2840.3|2843.5|2837.5|5
1653462470000|2022-05-25 07:07:50|2843.6|2837.6|2842.3|2836.3|2843.6|2837.6|2842.3|2836.3|4
1653462480000|2022-05-25 07:08:00|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1653462490000|2022-05-25 07:08:10|2841.5|2835.5|2839|2833|2842.1|2836.1|2839|2833|10
1653462500000|2022-05-25 07:08:20|2838.8|2832.8|2839.5|2833.5|2839.5|2833.5|2836.5|2830.5|10
1653462510000|2022-05-25 07:08:30|2840.9|2834.9|2846.4|2840.4|2846.4|2840.4|2840.9|2834.9|7
1653462520000|2022-05-25 07:08:40|2846.1|2840.1|2842.1|2836.1|2846.1|2840.1|2842.1|2836.1|8
1653462530000|2022-05-25 07:08:50|2842.9|2836.9|2848.9|2842.9|2848.9|2842.9|2841.6|2835.6|9
1653462540000|2022-05-25 07:09:00|2848.6|2842.6|2847.4|2841.4|2848.9|2842.9|2846.9|2840.9|9
1653462550000|2022-05-25 07:09:10|2848.6|2842.6|2849.4|2843.4|2849.4|2843.4|2848.6|2842.6|4
1653462560000|2022-05-25 07:09:20|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|3
1653462570000|2022-05-25 07:09:30|2849.6|2843.6|2850.9|2844.9|2850.9|2844.9|2849.6|2843.6|2
1653462580000|2022-05-25 07:09:40|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1653462590000|2022-05-25 07:09:50|2851.4|2845.4|2854|2848|2854|2848|2851.4|2845.4|4
1653462600000|2022-05-25 07:10:00|2854.6|2848.6|2853.5|2847.5|2854.6|2848.6|2853.5|2847.5|7
1653462610000|2022-05-25 07:10:10|2853.6|2847.6|2852.8|2846.8|2853.6|2847.6|2852.8|2846.8|4
1653462620000|2022-05-25 07:10:20|2852.3|2846.3|2854|2848|2854|2848|2852|2846|4
1653462630000|2022-05-25 07:10:30|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|3
1653462650000|2022-05-25 07:10:50|2855|2849|2854.5|2848.5|2855|2849|2854.5|2848.5|2
1653462670000|2022-05-25 07:11:10|2854|2848|2854|2848|2854|2848|2854|2848|1
1653462680000|2022-05-25 07:11:20|2853.8|2847.8|2851.5|2845.5|2853.8|2847.8|2851.5|2845.5|5
1653462690000|2022-05-25 07:11:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1653462700000|2022-05-25 07:11:40|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1653462710000|2022-05-25 07:11:50|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|3
1653462720000|2022-05-25 07:12:00|2852|2846|2852|2846|2852|2846|2852|2846|1
1653462730000|2022-05-25 07:12:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1653462770000|2022-05-25 07:12:50|2852|2846|2852.5|2846.5|2852.5|2846.5|2852|2846|2
1653462780000|2022-05-25 07:13:00|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1653462850000|2022-05-25 07:14:10|2853.3|2847.3|2857|2851|2857|2851|2853.3|2847.3|5
1653462870000|2022-05-25 07:14:30|2856.3|2850.3|2853.3|2847.3|2856.3|2850.3|2853.3|2847.3|5
1653462880000|2022-05-25 07:14:40|2853.5|2847.5|2855|2849|2855|2849|2853.5|2847.5|5
1653462900000|2022-05-25 07:15:00|2854.8|2848.8|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|3
1653462930000|2022-05-25 07:15:30|2854.8|2848.8|2855.5|2849.5|2855.5|2849.5|2854.8|2848.8|2
1653462940000|2022-05-25 07:15:40|2855.3|2849.3|2854.3|2848.3|2855.3|2849.3|2853.5|2847.5|4
1653462950000|2022-05-25 07:15:50|2854|2848|2853|2847|2854|2848|2853|2847|2
1653462960000|2022-05-25 07:16:00|2852.8|2846.8|2854.5|2848.5|2854.5|2848.5|2852.8|2846.8|5
1653462970000|2022-05-25 07:16:10|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1653462980000|2022-05-25 07:16:20|2854.3|2848.3|2853.5|2847.5|2854.3|2848.3|2853.5|2847.5|2
1653462990000|2022-05-25 07:16:30|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1653463000000|2022-05-25 07:16:40|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1653463010000|2022-05-25 07:16:50|2855|2849|2856.3|2850.3|2856.3|2850.3|2855|2849|3
1653463020000|2022-05-25 07:17:00|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1653463030000|2022-05-25 07:17:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1653463040000|2022-05-25 07:17:20|2856.8|2850.8|2856.3|2850.3|2856.8|2850.8|2856.3|2850.3|2
1653463060000|2022-05-25 07:17:40|2856.5|2850.5|2857.5|2851.5|2857.8|2851.8|2856.5|2850.5|5
1653463070000|2022-05-25 07:17:50|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1653463080000|2022-05-25 07:18:00|2857.5|2851.5|2859.3|2853.3|2859.3|2853.3|2857.3|2851.3|4
1653463090000|2022-05-25 07:18:10|2860.8|2854.8|2861.3|2855.3|2861.8|2855.8|2860.8|2854.8|7
1653463100000|2022-05-25 07:18:20|2862.8|2856.8|2861.3|2855.3|2862.8|2856.8|2861.3|2855.3|2
1653463110000|2022-05-25 07:18:30|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2859.3|2853.3|4
1653463130000|2022-05-25 07:18:50|2861|2855|2863.8|2857.8|2864.5|2858.5|2861|2855|6
1653463140000|2022-05-25 07:19:00|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2862.3|2856.3|2
1653463150000|2022-05-25 07:19:10|2862|2856|2860.5|2854.5|2862|2856|2860.3|2854.3|4
1653463160000|2022-05-25 07:19:20|2860.3|2854.3|2861|2855|2861.3|2855.3|2860|2854|7
1653463170000|2022-05-25 07:19:30|2861.3|2855.3|2860.5|2854.5|2861.3|2855.3|2860.3|2854.3|8
1653463180000|2022-05-25 07:19:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653463190000|2022-05-25 07:19:50|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1653463200000|2022-05-25 07:20:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653463210000|2022-05-25 07:20:10|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653463230000|2022-05-25 07:20:30|2860|2854|2860.5|2854.5|2860.5|2854.5|2860|2854|2
1653463240000|2022-05-25 07:20:40|2860.3|2854.3|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|5
1653463250000|2022-05-25 07:20:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653463260000|2022-05-25 07:21:00|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1653463270000|2022-05-25 07:21:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1653463290000|2022-05-25 07:21:30|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1653463300000|2022-05-25 07:21:40|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|3
1653463310000|2022-05-25 07:21:50|2857.3|2851.3|2855|2849|2857.8|2851.8|2854.3|2848.3|6
1653463320000|2022-05-25 07:22:00|2854.8|2848.8|2852.8|2846.8|2854.8|2848.8|2852.8|2846.8|12
1653463330000|2022-05-25 07:22:10|2851.8|2845.8|2851.8|2845.8|2852.8|2846.8|2851.8|2845.8|6
1653463340000|2022-05-25 07:22:20|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1653463350000|2022-05-25 07:22:30|2851.8|2845.8|2853.3|2847.3|2853.8|2847.8|2851.8|2845.8|4
1653463360000|2022-05-25 07:22:40|2852.8|2846.8|2855.1|2849.1|2856.5|2850.5|2852.3|2846.3|7
1653463370000|2022-05-25 07:22:50|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1653463380000|2022-05-25 07:23:00|2855.3|2849.3|2855.8|2849.8|2856|2850|2855.3|2849.3|4
1653463410000|2022-05-25 07:23:30|2854|2848|2855|2849|2855.3|2849.3|2854|2848|7
1653463430000|2022-05-25 07:23:50|2855.3|2849.3|2856.5|2850.5|2856.5|2850.5|2855.3|2849.3|3
1653463450000|2022-05-25 07:24:10|2856.8|2850.8|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|2
1653463460000|2022-05-25 07:24:20|2857.3|2851.3|2855.8|2849.8|2857.3|2851.3|2855.5|2849.5|4
1653463470000|2022-05-25 07:24:30|2855.5|2849.5|2856.3|2850.3|2856.3|2850.3|2855.5|2849.5|3
1653463490000|2022-05-25 07:24:50|2856|2850|2858.5|2852.5|2858.5|2852.5|2856|2850|2
1653463500000|2022-05-25 07:25:00|2858.8|2852.8|2859.8|2853.8|2859.8|2853.8|2858.5|2852.5|4
1653463540000|2022-05-25 07:25:40|2860|2854|2861.5|2855.5|2861.5|2855.5|2860|2854|3
1653463550000|2022-05-25 07:25:50|2861.8|2855.8|2862.3|2856.3|2862.5|2856.5|2861.8|2855.8|4
1653463560000|2022-05-25 07:26:00|2862|2856|2860|2854|2862|2856|2860|2854|7
1653463570000|2022-05-25 07:26:10|2859.8|2853.8|2859|2853|2859.8|2853.8|2859|2853|3
1653463600000|2022-05-25 07:26:40|2858.3|2852.3|2859.3|2853.3|2859.3|2853.3|2858.3|2852.3|2
1653463620000|2022-05-25 07:27:00|2859.5|2853.5|2860.8|2854.8|2860.8|2854.8|2859.5|2853.5|3
1653463630000|2022-05-25 07:27:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1653463640000|2022-05-25 07:27:20|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1653463670000|2022-05-25 07:27:50|2860.5|2854.5|2856.5|2850.5|2860.5|2854.5|2856.5|2850.5|3
1653463680000|2022-05-25 07:28:00|2856.3|2850.3|2854.8|2848.8|2856.3|2850.3|2854.8|2848.8|5
1653463710000|2022-05-25 07:28:30|2853.5|2847.5|2854.3|2848.3|2854.5|2848.5|2853.5|2847.5|5
1653463720000|2022-05-25 07:28:40|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1653463730000|2022-05-25 07:28:50|2853.8|2847.8|2854.3|2848.3|2854.3|2848.3|2853.8|2847.8|2
1653463740000|2022-05-25 07:29:00|2853.8|2847.8|2854.5|2848.5|2854.5|2848.5|2853.8|2847.8|2
1653463790000|2022-05-25 07:29:50|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1653463800000|2022-05-25 07:30:00|2855.3|2849.3|2856.8|2850.8|2857.3|2851.3|2855.3|2849.3|5
1653463840000|2022-05-25 07:30:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1653463880000|2022-05-25 07:31:20|2858.3|2852.3|2858.3|2852.3|2859|2853|2858.3|2852.3|6
1653463890000|2022-05-25 07:31:30|2857.8|2851.8|2857.3|2851.3|2857.8|2851.8|2857.3|2851.3|2
1653463900000|2022-05-25 07:31:40|2857|2851|2855.8|2849.8|2857|2851|2855.8|2849.8|5
1653463910000|2022-05-25 07:31:50|2855.5|2849.5|2854.3|2848.3|2855.8|2849.8|2854.3|2848.3|4
1653463940000|2022-05-25 07:32:20|2853.5|2847.5|2853|2847|2853.5|2847.5|2853|2847|3
1653464010000|2022-05-25 07:33:30|2852.8|2846.8|2851.5|2845.5|2852.8|2846.8|2851.5|2845.5|3
1653464020000|2022-05-25 07:33:40|2851|2845|2851.8|2845.8|2851.8|2845.8|2851|2845|2
1653464030000|2022-05-25 07:33:50|2851.3|2845.3|2851.5|2845.5|2851.8|2845.8|2851.3|2845.3|3
1653464040000|2022-05-25 07:34:00|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|2
1653464050000|2022-05-25 07:34:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|3
1653464060000|2022-05-25 07:34:20|2849.3|2843.3|2850|2844|2850|2844|2849.3|2843.3|3
1653464070000|2022-05-25 07:34:30|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|3
1653464090000|2022-05-25 07:34:50|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|3
1653464100000|2022-05-25 07:35:00|2850|2844|2850|2844|2850.3|2844.3|2850|2844|3
1653464110000|2022-05-25 07:35:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|3
1653464120000|2022-05-25 07:35:20|2850|2844|2851|2845|2851.3|2845.3|2850|2844|4
1653464150000|2022-05-25 07:35:50|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1653464160000|2022-05-25 07:36:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1653464180000|2022-05-25 07:36:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1653464190000|2022-05-25 07:36:30|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.3|2846.3|4
1653464200000|2022-05-25 07:36:40|2852.3|2846.3|2850.8|2844.8|2852.3|2846.3|2850.8|2844.8|6
1653464220000|2022-05-25 07:37:00|2850.5|2844.5|2850|2844|2850.5|2844.5|2850|2844|3
1653464230000|2022-05-25 07:37:10|2849.3|2843.3|2850|2844|2850.3|2844.3|2849.3|2843.3|5
1653464240000|2022-05-25 07:37:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1653464250000|2022-05-25 07:37:30|2850|2844|2849.5|2843.5|2850|2844|2849.5|2843.5|5
1653464260000|2022-05-25 07:37:40|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1653464270000|2022-05-25 07:37:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1653464280000|2022-05-25 07:38:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1653464290000|2022-05-25 07:38:10|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1653464310000|2022-05-25 07:38:30|2850|2844|2851|2845|2851.3|2845.3|2850|2844|3
1653464320000|2022-05-25 07:38:40|2850.8|2844.8|2851|2845|2851.3|2845.3|2850.8|2844.8|4
1653464330000|2022-05-25 07:38:50|2851.3|2845.3|2852|2846|2852|2846|2851.3|2845.3|3
1653464350000|2022-05-25 07:39:10|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1653464360000|2022-05-25 07:39:20|2852.8|2846.8|2853|2847|2853.5|2847.5|2852.8|2846.8|4
1653464400000|2022-05-25 07:40:00|2852.8|2846.8|2851.5|2845.5|2852.8|2846.8|2851.5|2845.5|2
1653464410000|2022-05-25 07:40:10|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1653464420000|2022-05-25 07:40:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1653464440000|2022-05-25 07:40:40|2850.8|2844.8|2849.3|2843.3|2850.8|2844.8|2849.3|2843.3|3
1653464460000|2022-05-25 07:41:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1653464470000|2022-05-25 07:41:10|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1653464550000|2022-05-25 07:42:30|2849.3|2843.3|2850.3|2844.3|2850.5|2844.5|2849.3|2843.3|4
1653464640000|2022-05-25 07:44:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1653464650000|2022-05-25 07:44:10|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|3
1653464660000|2022-05-25 07:44:20|2851.5|2845.5|2852|2846|2852|2846|2851.5|2845.5|2
1653464670000|2022-05-25 07:44:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1653464760000|2022-05-25 07:46:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1653464770000|2022-05-25 07:46:10|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1653464800000|2022-05-25 07:46:40|2851|2845|2850.5|2844.5|2851.3|2845.3|2850.5|2844.5|5
1653464820000|2022-05-25 07:47:00|2850.8|2844.8|2851.3|2845.3|2851.5|2845.5|2850.8|2844.8|3
1653464830000|2022-05-25 07:47:10|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1653464840000|2022-05-25 07:47:20|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1653464850000|2022-05-25 07:47:30|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1653464860000|2022-05-25 07:47:40|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1653464880000|2022-05-25 07:48:00|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1653464890000|2022-05-25 07:48:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1653464900000|2022-05-25 07:48:20|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1653464930000|2022-05-25 07:48:50|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|4
1653464940000|2022-05-25 07:49:00|2852.5|2846.5|2852.8|2846.8|2853|2847|2852.5|2846.5|3
1653464950000|2022-05-25 07:49:10|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|3
1653464970000|2022-05-25 07:49:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1653464980000|2022-05-25 07:49:40|2852.5|2846.5|2852.3|2846.3|2852.8|2846.8|2852.3|2846.3|4
1653464990000|2022-05-25 07:49:50|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1653465010000|2022-05-25 07:50:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1653465050000|2022-05-25 07:50:50|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|3
1653465060000|2022-05-25 07:51:00|2851.5|2845.5|2850.8|2844.8|2851.5|2845.5|2850.5|2844.5|4
1653465090000|2022-05-25 07:51:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1653465100000|2022-05-25 07:51:40|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1653465120000|2022-05-25 07:52:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1653465160000|2022-05-25 07:52:40|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1653465230000|2022-05-25 07:53:50|2850.3|2844.3|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|3
1653465240000|2022-05-25 07:54:00|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|4
1653465250000|2022-05-25 07:54:10|2850.8|2844.8|2848.5|2842.5|2850.8|2844.8|2848.3|2842.3|7
1653465260000|2022-05-25 07:54:20|2848|2842|2848|2842|2848|2842|2848|2842|1
1653465270000|2022-05-25 07:54:30|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1653465280000|2022-05-25 07:54:40|2847.5|2841.5|2848|2842|2848|2842|2847.3|2841.3|5
1653465290000|2022-05-25 07:54:50|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|6
1653465300000|2022-05-25 07:55:00|2847.8|2841.8|2847.5|2841.5|2848|2842|2847.5|2841.5|4
1653465310000|2022-05-25 07:55:10|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1653465330000|2022-05-25 07:55:30|2846.8|2840.8|2846|2840|2846.8|2840.8|2846|2840|3
1653465340000|2022-05-25 07:55:40|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|3
1653465360000|2022-05-25 07:56:00|2846|2840|2846|2840|2846|2840|2846|2840|1
1653465370000|2022-05-25 07:56:10|2846.3|2840.3|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|3
1653465380000|2022-05-25 07:56:20|2846|2840|2846|2840|2846|2840|2846|2840|1
1653465400000|2022-05-25 07:56:40|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1653465440000|2022-05-25 07:57:20|2845.3|2839.3|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|3
1653465450000|2022-05-25 07:57:30|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1653465470000|2022-05-25 07:57:50|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1653465480000|2022-05-25 07:58:00|2847|2841|2847.8|2841.8|2848|2842|2847|2841|7
1653465500000|2022-05-25 07:58:20|2848|2842|2848|2842|2848|2842|2848|2842|1
1653465510000|2022-05-25 07:58:30|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1653465530000|2022-05-25 07:58:50|2846.5|2840.5|2847|2841|2847|2841|2846.5|2840.5|3
1653465540000|2022-05-25 07:59:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1653465560000|2022-05-25 07:59:20|2847.5|2841.5|2849.8|2843.8|2849.8|2843.8|2847.5|2841.5|4
1653465570000|2022-05-25 07:59:30|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1653465580000|2022-05-25 07:59:40|2851|2845|2852.3|2846.3|2852.3|2846.3|2851|2845|4
1653465590000|2022-05-25 07:59:50|2853.5|2847.5|2853|2847|2853.5|2847.5|2853|2847|3
1653465600000|2022-05-25 08:00:00|2853.3|2847.3|2854.3|2848.3|2855|2849|2853.3|2847.3|11
1653465610000|2022-05-25 08:00:10|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1653465620000|2022-05-25 08:00:20|2854|2848|2854.8|2848.8|2854.8|2848.8|2854|2848|6
1653465630000|2022-05-25 08:00:30|2855|2849|2854.8|2848.8|2855|2849|2854.8|2848.8|4
1653465640000|2022-05-25 08:00:40|2855|2849|2855|2849|2855|2849|2855|2849|1
1653465650000|2022-05-25 08:00:50|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1653465660000|2022-05-25 08:01:00|2855.8|2849.8|2856.8|2850.8|2856.8|2850.8|2855.8|2849.8|2
1653465670000|2022-05-25 08:01:10|2857|2851|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|5
1653465680000|2022-05-25 08:01:20|2857.5|2851.5|2859.3|2853.3|2859.3|2853.3|2857.5|2851.5|6
1653465690000|2022-05-25 08:01:30|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1653465700000|2022-05-25 08:01:40|2859|2853|2857.5|2851.5|2859|2853|2857.3|2851.3|4
1653465710000|2022-05-25 08:01:50|2858|2852|2859.8|2853.8|2859.8|2853.8|2857.5|2851.5|6
1653465720000|2022-05-25 08:02:00|2859.5|2853.5|2858.8|2852.8|2859.5|2853.5|2857.8|2851.8|9
1653465730000|2022-05-25 08:02:10|2859.3|2853.3|2857.5|2851.5|2859.3|2853.3|2856.5|2850.5|8
1653465740000|2022-05-25 08:02:20|2857.8|2851.8|2856.3|2850.3|2857.8|2851.8|2856.3|2850.3|3
1653465750000|2022-05-25 08:02:30|2857|2851|2854.8|2848.8|2857|2851|2854.8|2848.8|5
1653465760000|2022-05-25 08:02:40|2855|2849|2857.8|2851.8|2857.8|2851.8|2855|2849|3
1653465770000|2022-05-25 08:02:50|2856.8|2850.8|2857.3|2851.3|2858|2852|2855.5|2849.5|13
1653465780000|2022-05-25 08:03:00|2857.8|2851.8|2858|2852|2858|2852|2857.8|2851.8|2
1653465790000|2022-05-25 08:03:10|2858.3|2852.3|2858.5|2852.5|2859.8|2853.8|2858.3|2852.3|8
1653465800000|2022-05-25 08:03:20|2858.3|2852.3|2858|2852|2859|2853|2858|2852|6
1653465810000|2022-05-25 08:03:30|2857.5|2851.5|2855.8|2849.8|2857.5|2851.5|2855.8|2849.8|7
1653465820000|2022-05-25 08:03:40|2855.5|2849.5|2856|2850|2856.5|2850.5|2855.3|2849.3|7
1653465830000|2022-05-25 08:03:50|2855|2849|2854.5|2848.5|2855|2849|2853.8|2847.8|5
1653465840000|2022-05-25 08:04:00|2854.3|2848.3|2855|2849|2855|2849|2854.3|2848.3|3
1653465850000|2022-05-25 08:04:10|2855.5|2849.5|2858|2852|2858|2852|2855.5|2849.5|3
1653465860000|2022-05-25 08:04:20|2857.8|2851.8|2858|2852|2858|2852|2857.8|2851.8|6
1653465870000|2022-05-25 08:04:30|2858.3|2852.3|2858.8|2852.8|2860.5|2854.5|2858.3|2852.3|8
1653465880000|2022-05-25 08:04:40|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1653465900000|2022-05-25 08:05:00|2858|2852|2856.5|2850.5|2858|2852|2856.3|2850.3|7
1653465920000|2022-05-25 08:05:20|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1653465930000|2022-05-25 08:05:30|2855.5|2849.5|2856.5|2850.5|2856.5|2850.5|2855.5|2849.5|2
1653465950000|2022-05-25 08:05:50|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|4
1653465960000|2022-05-25 08:06:00|2855.5|2849.5|2856|2850|2856|2850|2855.5|2849.5|2
1653465970000|2022-05-25 08:06:10|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1653465980000|2022-05-25 08:06:20|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1653465990000|2022-05-25 08:06:30|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1653466000000|2022-05-25 08:06:40|2855.3|2849.3|2855.8|2849.8|2855.8|2849.8|2855.3|2849.3|3
1653466010000|2022-05-25 08:06:50|2856|2850|2856|2850|2856|2850|2856|2850|1
1653466040000|2022-05-25 08:07:20|2855.8|2849.8|2859.5|2853.5|2859.5|2853.5|2855.8|2849.8|5
1653466050000|2022-05-25 08:07:30|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1653466060000|2022-05-25 08:07:40|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1653466070000|2022-05-25 08:07:50|2859|2853|2859|2853|2859|2853|2859|2853|1
1653466080000|2022-05-25 08:08:00|2858.8|2852.8|2857.5|2851.5|2858.8|2852.8|2857.5|2851.5|4
1653466090000|2022-05-25 08:08:10|2857.3|2851.3|2857.3|2851.3|2858|2852|2857|2851|5
1653466100000|2022-05-25 08:08:20|2857|2851|2856.8|2850.8|2857|2851|2856.5|2850.5|3
1653466120000|2022-05-25 08:08:40|2856.5|2850.5|2855.8|2849.8|2856.5|2850.5|2855.8|2849.8|4
1653466130000|2022-05-25 08:08:50|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1653466140000|2022-05-25 08:09:00|2855.3|2849.3|2854.5|2848.5|2855.5|2849.5|2854.5|2848.5|4
1653466150000|2022-05-25 08:09:10|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1653466160000|2022-05-25 08:09:20|2854.3|2848.3|2853|2847|2854.3|2848.3|2852.8|2846.8|8
1653466170000|2022-05-25 08:09:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1653466180000|2022-05-25 08:09:40|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1653466190000|2022-05-25 08:09:50|2852|2846|2852.3|2846.3|2852.3|2846.3|2851.3|2845.3|6
1653466200000|2022-05-25 08:10:00|2852|2846|2851.5|2845.5|2852|2846|2851.3|2845.3|4
1653466210000|2022-05-25 08:10:10|2853|2847|2853|2847|2853|2847|2853|2847|1
1653466220000|2022-05-25 08:10:20|2853.5|2847.5|2855|2849|2855|2849|2853.5|2847.5|5
1653466230000|2022-05-25 08:10:30|2854.8|2848.8|2854|2848|2854.8|2848.8|2854|2848|3
1653466240000|2022-05-25 08:10:40|2853.5|2847.5|2852|2846|2853.5|2847.5|2852|2846|4
1653466250000|2022-05-25 08:10:50|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.8|2845.8|2
1653466260000|2022-05-25 08:11:00|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1653466270000|2022-05-25 08:11:10|2852|2846|2853.8|2847.8|2854|2848|2852|2846|5
1653466280000|2022-05-25 08:11:20|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|4
1653466300000|2022-05-25 08:11:40|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1653466310000|2022-05-25 08:11:50|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1653466320000|2022-05-25 08:12:00|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1653466330000|2022-05-25 08:12:10|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|2
1653466370000|2022-05-25 08:12:50|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|3
1653466390000|2022-05-25 08:13:10|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1653466400000|2022-05-25 08:13:20|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1653466420000|2022-05-25 08:13:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1653466430000|2022-05-25 08:13:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1653466440000|2022-05-25 08:14:00|2852|2846|2852.5|2846.5|2852.5|2846.5|2852|2846|2
1653466450000|2022-05-25 08:14:10|2852.8|2846.8|2853.3|2847.3|2853.3|2847.3|2852.8|2846.8|2
1653466460000|2022-05-25 08:14:20|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2852.3|2846.3|3
1653466470000|2022-05-25 08:14:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1653466480000|2022-05-25 08:14:40|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|2
1653466490000|2022-05-25 08:14:50|2851.5|2845.5|2851|2845|2851.5|2845.5|2850.8|2844.8|4
1653466500000|2022-05-25 08:15:00|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|3
1653466510000|2022-05-25 08:15:10|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1653466520000|2022-05-25 08:15:20|2850.8|2844.8|2852.5|2846.5|2852.5|2846.5|2850.3|2844.3|7
1653466530000|2022-05-25 08:15:30|2853|2847|2854|2848|2854|2848|2853|2847|4
1653466540000|2022-05-25 08:15:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653466560000|2022-05-25 08:16:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.3|2847.3|4
1653466580000|2022-05-25 08:16:20|2853.5|2847.5|2855|2849|2855|2849|2853.5|2847.5|4
1653466600000|2022-05-25 08:16:40|2854.8|2848.8|2853.5|2847.5|2854.8|2848.8|2853.5|2847.5|5
1653466630000|2022-05-25 08:17:10|2854.5|2848.5|2855.3|2849.3|2855.5|2849.5|2854.5|2848.5|5
1653466650000|2022-05-25 08:17:30|2855|2849|2854.3|2848.3|2855|2849|2854.3|2848.3|4
1653466660000|2022-05-25 08:17:40|2853.8|2847.8|2853|2847|2853.8|2847.8|2853|2847|4
1653466670000|2022-05-25 08:17:50|2853.3|2847.3|2851.8|2845.8|2853.3|2847.3|2851|2845|6
1653466680000|2022-05-25 08:18:00|2851.5|2845.5|2849.5|2843.5|2851.5|2845.5|2849.5|2843.5|2
1653466690000|2022-05-25 08:18:10|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1653466700000|2022-05-25 08:18:20|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|4
1653466720000|2022-05-25 08:18:40|2847.3|2841.3|2845.8|2839.8|2847.3|2841.3|2845.5|2839.5|8
1653466740000|2022-05-25 08:19:00|2845.3|2839.3|2842|2836|2845.3|2839.3|2842|2836|3
1653466750000|2022-05-25 08:19:10|2842.3|2836.3|2843|2837|2843.3|2837.3|2842.3|2836.3|3
1653466760000|2022-05-25 08:19:20|2842.8|2836.8|2840.3|2834.3|2842.8|2836.8|2840.3|2834.3|3
1653466770000|2022-05-25 08:19:30|2840|2834|2841.5|2835.5|2841.5|2835.5|2839.3|2833.3|5
1653466780000|2022-05-25 08:19:40|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841|2835|4
1653466790000|2022-05-25 08:19:50|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841|2835|4
1653466800000|2022-05-25 08:20:00|2841.3|2835.3|2840|2834|2841.3|2835.3|2840|2834|11
1653466810000|2022-05-25 08:20:10|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1653466820000|2022-05-25 08:20:20|2839|2833|2839|2833|2839|2833|2838.8|2832.8|3
1653466830000|2022-05-25 08:20:30|2838.8|2832.8|2838.8|2832.8|2839|2833|2838.8|2832.8|3
1653466840000|2022-05-25 08:20:40|2838.5|2832.5|2836|2830|2838.5|2832.5|2836|2830|2
1653466860000|2022-05-25 08:21:00|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1653466870000|2022-05-25 08:21:10|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1653466880000|2022-05-25 08:21:20|2836.3|2830.3|2832.8|2826.8|2836.3|2830.3|2832.1|2826.1|5
1653466890000|2022-05-25 08:21:30|2833|2827|2832|2826|2833|2827|2832|2826|5
1653466910000|2022-05-25 08:21:50|2832.3|2826.3|2833|2827|2833|2827|2832.3|2826.3|3
1653466920000|2022-05-25 08:22:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1653466930000|2022-05-25 08:22:10|2833.5|2827.5|2833.8|2827.8|2834|2828|2833.5|2827.5|3
1653466960000|2022-05-25 08:22:40|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|3
1653466970000|2022-05-25 08:22:50|2832.5|2826.5|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|4
1653466980000|2022-05-25 08:23:00|2831.3|2825.3|2828.8|2822.8|2831.3|2825.3|2828.8|2822.8|6
1653466990000|2022-05-25 08:23:10|2828.5|2822.5|2829|2823|2829|2823|2825|2819|7
1653467000000|2022-05-25 08:23:20|2828.8|2822.8|2825.8|2819.8|2828.8|2822.8|2825.8|2819.8|9
1653467010000|2022-05-25 08:23:30|2824.9|2818.9|2829.4|2823.4|2829.4|2823.4|2824.9|2818.9|6
1653467020000|2022-05-25 08:23:40|2829.1|2823.1|2829.1|2823.1|2829.4|2823.4|2826.1|2820.1|7
1653467030000|2022-05-25 08:23:50|2829.4|2823.4|2832.8|2826.8|2832.8|2826.8|2829.4|2823.4|7
1653467040000|2022-05-25 08:24:00|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1653467050000|2022-05-25 08:24:10|2832.1|2826.1|2832.6|2826.6|2835.4|2829.4|2831.8|2825.8|9
1653467060000|2022-05-25 08:24:20|2832.5|2826.5|2828.6|2822.6|2832.5|2826.5|2828.6|2822.6|5
1653467070000|2022-05-25 08:24:30|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|5
1653467080000|2022-05-25 08:24:40|2828.6|2822.6|2832.9|2826.9|2832.9|2826.9|2828|2822|6
1653467090000|2022-05-25 08:24:50|2833.6|2827.6|2834.9|2828.9|2835.1|2829.1|2833.6|2827.6|6
1653467100000|2022-05-25 08:25:00|2834.8|2828.8|2833.8|2827.8|2835|2829|2833.8|2827.8|7
1653467110000|2022-05-25 08:25:10|2832.9|2826.9|2833.8|2827.8|2833.8|2827.8|2832.3|2826.3|5
1653467120000|2022-05-25 08:25:20|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1653467130000|2022-05-25 08:25:30|2833.9|2827.9|2836.1|2830.1|2836.1|2830.1|2833.9|2827.9|6
1653467140000|2022-05-25 08:25:40|2836.3|2830.3|2836|2830|2836.5|2830.5|2836|2830|4
1653467150000|2022-05-25 08:25:50|2835.8|2829.8|2834.5|2828.5|2835.8|2829.8|2834.5|2828.5|6
1653467160000|2022-05-25 08:26:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2833.5|2827.5|5
1653467170000|2022-05-25 08:26:10|2834|2828|2834.8|2828.8|2834.8|2828.8|2834|2828|2
1653467180000|2022-05-25 08:26:20|2835.3|2829.3|2838.3|2832.3|2838.3|2832.3|2835.3|2829.3|5
1653467190000|2022-05-25 08:26:30|2838|2832|2838|2832|2838|2832|2838|2832|1
1653467200000|2022-05-25 08:26:40|2837.8|2831.8|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|3
1653467210000|2022-05-25 08:26:50|2837|2831|2838.8|2832.8|2838.8|2832.8|2837|2831|3
1653467220000|2022-05-25 08:27:00|2838.3|2832.3|2838|2832|2838.3|2832.3|2837.8|2831.8|3
1653467250000|2022-05-25 08:27:30|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1653467280000|2022-05-25 08:28:00|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1653467290000|2022-05-25 08:28:10|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1653467310000|2022-05-25 08:28:30|2838|2832|2836|2830|2838|2832|2836|2830|2
1653467320000|2022-05-25 08:28:40|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|3
1653467340000|2022-05-25 08:29:00|2834.5|2828.5|2834|2828|2834.5|2828.5|2834|2828|3
1653467350000|2022-05-25 08:29:10|2833.5|2827.5|2834.3|2828.3|2834.3|2828.3|2833.5|2827.5|3
1653467370000|2022-05-25 08:29:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835|2829|3
1653467390000|2022-05-25 08:29:50|2835.5|2829.5|2836|2830|2836.3|2830.3|2835.5|2829.5|5
1653467400000|2022-05-25 08:30:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1653467410000|2022-05-25 08:30:10|2836.3|2830.3|2838.3|2832.3|2838.5|2832.5|2836.3|2830.3|5
1653467420000|2022-05-25 08:30:20|2838|2832|2837|2831|2838|2832|2837|2831|4
1653467430000|2022-05-25 08:30:30|2837.3|2831.3|2837.8|2831.8|2837.8|2831.8|2837.3|2831.3|3
1653467440000|2022-05-25 08:30:40|2838|2832|2838|2832|2838|2832|2838|2832|1
1653467450000|2022-05-25 08:30:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1653467490000|2022-05-25 08:31:30|2838|2832|2836.5|2830.5|2838|2832|2836.5|2830.5|5
1653467500000|2022-05-25 08:31:40|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1653467510000|2022-05-25 08:31:50|2835.8|2829.8|2837|2831|2837|2831|2835.8|2829.8|4
1653467520000|2022-05-25 08:32:00|2836.8|2830.8|2837.8|2831.8|2837.8|2831.8|2836.8|2830.8|5
1653467530000|2022-05-25 08:32:10|2838|2832|2837.8|2831.8|2838|2832|2837.8|2831.8|2
1653467540000|2022-05-25 08:32:20|2837.5|2831.5|2836.3|2830.3|2837.5|2831.5|2836.3|2830.3|3
1653467550000|2022-05-25 08:32:30|2836|2830|2836|2830|2836.3|2830.3|2836|2830|3
1653467560000|2022-05-25 08:32:40|2836.3|2830.3|2837.3|2831.3|2837.3|2831.3|2836.3|2830.3|4
1653467570000|2022-05-25 08:32:50|2837.5|2831.5|2838|2832|2838|2832|2837.5|2831.5|3
1653467580000|2022-05-25 08:33:00|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1653467600000|2022-05-25 08:33:20|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1653467620000|2022-05-25 08:33:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1653467630000|2022-05-25 08:33:50|2837|2831|2836|2830|2837|2831|2836|2830|2
1653467640000|2022-05-25 08:34:00|2835.8|2829.8|2835|2829|2835.8|2829.8|2835|2829|3
1653467650000|2022-05-25 08:34:10|2835.3|2829.3|2836.5|2830.5|2836.5|2830.5|2835.3|2829.3|2
1653467660000|2022-05-25 08:34:20|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1653467690000|2022-05-25 08:34:50|2837.3|2831.3|2838|2832|2838|2832|2837.3|2831.3|2
1653467700000|2022-05-25 08:35:00|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1653467740000|2022-05-25 08:35:40|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1653467750000|2022-05-25 08:35:50|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1653467760000|2022-05-25 08:36:00|2838|2832|2838.5|2832.5|2838.5|2832.5|2838|2832|2
1653467790000|2022-05-25 08:36:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1653467800000|2022-05-25 08:36:40|2838.5|2832.5|2840.8|2834.8|2840.8|2834.8|2838.5|2832.5|6
1653467810000|2022-05-25 08:36:50|2840.5|2834.5|2837.3|2831.3|2840.5|2834.5|2837.3|2831.3|3
1653467820000|2022-05-25 08:37:00|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1653467830000|2022-05-25 08:37:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|5
1653467840000|2022-05-25 08:37:20|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1653467900000|2022-05-25 08:38:20|2837|2831|2837|2831|2837|2831|2837|2831|1
1653467940000|2022-05-25 08:39:00|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1653467980000|2022-05-25 08:39:40|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1653468000000|2022-05-25 08:40:00|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1653468020000|2022-05-25 08:40:20|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1653468050000|2022-05-25 08:40:50|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.5|2829.5|5
1653468080000|2022-05-25 08:41:20|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1653468100000|2022-05-25 08:41:40|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1653468110000|2022-05-25 08:41:50|2837|2831|2838.3|2832.3|2838.3|2832.3|2837|2831|5
1653468120000|2022-05-25 08:42:00|2837.8|2831.8|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|3
1653468130000|2022-05-25 08:42:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1653468140000|2022-05-25 08:42:20|2837.3|2831.3|2836|2830|2837.3|2831.3|2836|2830|3
1653468150000|2022-05-25 08:42:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1653468160000|2022-05-25 08:42:40|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2835|2829|5
1653468170000|2022-05-25 08:42:50|2836|2830|2836|2830|2836.3|2830.3|2836|2830|3
1653468180000|2022-05-25 08:43:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1653468190000|2022-05-25 08:43:10|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1653468240000|2022-05-25 08:44:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1653468250000|2022-05-25 08:44:10|2836.3|2830.3|2837.5|2831.5|2837.5|2831.5|2836.3|2830.3|4
1653468260000|2022-05-25 08:44:20|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1653468280000|2022-05-25 08:44:40|2838|2832|2841.5|2835.5|2841.5|2835.5|2838|2832|7
1653468300000|2022-05-25 08:45:00|2841|2835|2839.5|2833.5|2841|2835|2839.5|2833.5|2
1653468310000|2022-05-25 08:45:10|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1653468340000|2022-05-25 08:45:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1653468350000|2022-05-25 08:45:50|2839.3|2833.3|2838|2832|2839.3|2833.3|2838|2832|2
1653468360000|2022-05-25 08:46:00|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|4
1653468370000|2022-05-25 08:46:10|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|4
1653468390000|2022-05-25 08:46:30|2836.8|2830.8|2837.3|2831.3|2837.5|2831.5|2836.8|2830.8|4
1653468400000|2022-05-25 08:46:40|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1653468410000|2022-05-25 08:46:50|2837.8|2831.8|2837.8|2831.8|2838|2832|2837.8|2831.8|3
1653468420000|2022-05-25 08:47:00|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|4
1653468430000|2022-05-25 08:47:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1653468450000|2022-05-25 08:47:30|2837.8|2831.8|2839.8|2833.8|2839.8|2833.8|2837.8|2831.8|2
1653468470000|2022-05-25 08:47:50|2840|2834|2840|2834|2840|2834|2840|2834|1
1653468520000|2022-05-25 08:48:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1653468530000|2022-05-25 08:48:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1653468540000|2022-05-25 08:49:00|2839.3|2833.3|2837.5|2831.5|2839.3|2833.3|2837.3|2831.3|7
1653468570000|2022-05-25 08:49:30|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1653468580000|2022-05-25 08:49:40|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1653468590000|2022-05-25 08:49:50|2836.8|2830.8|2838.8|2832.8|2838.8|2832.8|2836.8|2830.8|2
1653468600000|2022-05-25 08:50:00|2839|2833|2839|2833|2839|2833|2839|2833|1
1653468620000|2022-05-25 08:50:20|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1653468630000|2022-05-25 08:50:30|2839.8|2833.8|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|2
1653468640000|2022-05-25 08:50:40|2840.5|2834.5|2838.3|2832.3|2841|2835|2838.3|2832.3|4
1653468670000|2022-05-25 08:51:10|2838|2832|2836.3|2830.3|2838|2832|2836.3|2830.3|2
1653468680000|2022-05-25 08:51:20|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1653468690000|2022-05-25 08:51:30|2836.8|2830.8|2838.5|2832.5|2839|2833|2836.8|2830.8|5
1653468700000|2022-05-25 08:51:40|2838.3|2832.3|2837.3|2831.3|2838.3|2832.3|2837.3|2831.3|7
1653468710000|2022-05-25 08:51:50|2836.8|2830.8|2835.8|2829.8|2836.8|2830.8|2835.8|2829.8|4
1653468720000|2022-05-25 08:52:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1653468730000|2022-05-25 08:52:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1653468740000|2022-05-25 08:52:20|2835.5|2829.5|2837|2831|2837.5|2831.5|2835.5|2829.5|5
1653468770000|2022-05-25 08:52:50|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1653468780000|2022-05-25 08:53:00|2837|2831|2837|2831|2837|2831|2837|2831|1
1653468790000|2022-05-25 08:53:10|2836.8|2830.8|2836.3|2830.3|2836.8|2830.8|2836.3|2830.3|5
1653468800000|2022-05-25 08:53:20|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1653468810000|2022-05-25 08:53:30|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1653468830000|2022-05-25 08:53:50|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|2
1653468870000|2022-05-25 08:54:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1653468890000|2022-05-25 08:54:50|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1653468910000|2022-05-25 08:55:10|2836.8|2830.8|2837.5|2831.5|2837.5|2831.5|2836.8|2830.8|2
1653468920000|2022-05-25 08:55:20|2837.8|2831.8|2839.5|2833.5|2839.5|2833.5|2837.8|2831.8|5
1653468940000|2022-05-25 08:55:40|2839|2833|2838|2832|2839|2833|2837.5|2831.5|4
1653468950000|2022-05-25 08:55:50|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1653468960000|2022-05-25 08:56:00|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1653468970000|2022-05-25 08:56:10|2837.8|2831.8|2838.3|2832.3|2838.3|2832.3|2837.8|2831.8|2
1653469000000|2022-05-25 08:56:40|2838|2832|2837.5|2831.5|2838.8|2832.8|2837.5|2831.5|5
1653469010000|2022-05-25 08:56:50|2837.3|2831.3|2837.8|2831.8|2837.8|2831.8|2836.8|2830.8|6
1653469020000|2022-05-25 08:57:00|2838|2832|2837.5|2831.5|2838|2832|2837.5|2831.5|3
1653469060000|2022-05-25 08:57:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1653469070000|2022-05-25 08:57:50|2837|2831|2838.5|2832.5|2838.5|2832.5|2837|2831|5
1653469080000|2022-05-25 08:58:00|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|2
1653469090000|2022-05-25 08:58:10|2839.5|2833.5|2839|2833|2839.5|2833.5|2839|2833|2
1653469100000|2022-05-25 08:58:20|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1653469110000|2022-05-25 08:58:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1653469120000|2022-05-25 08:58:40|2839|2833|2839|2833|2839.3|2833.3|2839|2833|3
1653469130000|2022-05-25 08:58:50|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1653469140000|2022-05-25 08:59:00|2839.5|2833.5|2840.8|2834.8|2840.8|2834.8|2839.5|2833.5|4
1653469160000|2022-05-25 08:59:20|2840.5|2834.5|2840.8|2834.8|2841.3|2835.3|2840.5|2834.5|5
1653469170000|2022-05-25 08:59:30|2840.5|2834.5|2839.3|2833.3|2840.5|2834.5|2839.3|2833.3|3
1653469180000|2022-05-25 08:59:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1653469200000|2022-05-25 09:00:00|2839|2833|2839|2833|2839|2833|2838.5|2832.5|6
1653469210000|2022-05-25 09:00:10|2838.8|2832.8|2838|2832|2838.8|2832.8|2837.3|2831.3|5
1653469220000|2022-05-25 09:00:20|2837.8|2831.8|2838|2832|2838|2832|2837.3|2831.3|7
1653469230000|2022-05-25 09:00:30|2838.3|2832.3|2837.8|2831.8|2838.3|2832.3|2837.8|2831.8|4
1653469270000|2022-05-25 09:01:10|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1653469300000|2022-05-25 09:01:40|2838.3|2832.3|2838.8|2832.8|2838.8|2832.8|2838.3|2832.3|2
1653469310000|2022-05-25 09:01:50|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.3|2832.3|3
1653469320000|2022-05-25 09:02:00|2838.3|2832.3|2838|2832|2838.3|2832.3|2837.8|2831.8|5
1653469350000|2022-05-25 09:02:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1653469360000|2022-05-25 09:02:40|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|3
1653469370000|2022-05-25 09:02:50|2840.3|2834.3|2841.3|2835.3|2841.3|2835.3|2840.3|2834.3|3
1653469380000|2022-05-25 09:03:00|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1653469390000|2022-05-25 09:03:10|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1653469410000|2022-05-25 09:03:30|2842.5|2836.5|2840.3|2834.3|2842.5|2836.5|2840.3|2834.3|5
1653469420000|2022-05-25 09:03:40|2840|2834|2840|2834|2840.3|2834.3|2840|2834|3
1653469430000|2022-05-25 09:03:50|2839.5|2833.5|2838.8|2832.8|2839.5|2833.5|2838.8|2832.8|3
1653469440000|2022-05-25 09:04:00|2838.5|2832.5|2839|2833|2839|2833|2837.8|2831.8|6
1653469450000|2022-05-25 09:04:10|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1653469490000|2022-05-25 09:04:50|2839.5|2833.5|2841|2835|2841|2835|2839.5|2833.5|4
1653469500000|2022-05-25 09:05:00|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1653469570000|2022-05-25 09:06:10|2841|2835|2842.3|2836.3|2842.3|2836.3|2841|2835|2
1653469580000|2022-05-25 09:06:20|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.5|2835.5|2
1653469600000|2022-05-25 09:06:40|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1653469640000|2022-05-25 09:07:20|2841.5|2835.5|2845.3|2839.3|2845.3|2839.3|2841.5|2835.5|5
1653469650000|2022-05-25 09:07:30|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1653469660000|2022-05-25 09:07:40|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1653469670000|2022-05-25 09:07:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1653469680000|2022-05-25 09:08:00|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1653469710000|2022-05-25 09:08:30|2845|2839|2846.8|2840.8|2846.8|2840.8|2845|2839|2
1653469720000|2022-05-25 09:08:40|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1653469730000|2022-05-25 09:08:50|2846.5|2840.5|2845.8|2839.8|2846.5|2840.5|2845.8|2839.8|2
1653469740000|2022-05-25 09:09:00|2846|2840|2846|2840|2846|2840|2846|2840|1
1653469760000|2022-05-25 09:09:20|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1653469780000|2022-05-25 09:09:40|2846.3|2840.3|2846.5|2840.5|2847|2841|2846.3|2840.3|4
1653469800000|2022-05-25 09:10:00|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1653469830000|2022-05-25 09:10:30|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1653469840000|2022-05-25 09:10:40|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1653469850000|2022-05-25 09:10:50|2845|2839|2844.8|2838.8|2845|2839|2844.5|2838.5|4
1653469860000|2022-05-25 09:11:00|2844.5|2838.5|2847.5|2841.5|2847.5|2841.5|2844.5|2838.5|6
1653469880000|2022-05-25 09:11:20|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1653469890000|2022-05-25 09:11:30|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1653469900000|2022-05-25 09:11:40|2847.5|2841.5|2847|2841|2847.5|2841.5|2847|2841|2
1653469920000|2022-05-25 09:12:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1653469930000|2022-05-25 09:12:10|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1653469940000|2022-05-25 09:12:20|2845.5|2839.5|2846|2840|2846|2840|2845.5|2839.5|2
1653469950000|2022-05-25 09:12:30|2846.3|2840.3|2847.3|2841.3|2847.5|2841.5|2846.3|2840.3|5
1653469970000|2022-05-25 09:12:50|2847.5|2841.5|2849|2843|2849|2843|2847.5|2841.5|2
1653469980000|2022-05-25 09:13:00|2848.5|2842.5|2848|2842|2848.5|2842.5|2848|2842|3
1653469990000|2022-05-25 09:13:10|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|3
1653470020000|2022-05-25 09:13:40|2848|2842|2848|2842|2848|2842|2848|2842|1
1653470040000|2022-05-25 09:14:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1653470060000|2022-05-25 09:14:20|2848|2842|2847.5|2841.5|2848|2842|2847.5|2841.5|3
1653470070000|2022-05-25 09:14:30|2847.8|2841.8|2847|2841|2847.8|2841.8|2847|2841|2
1653470080000|2022-05-25 09:14:40|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846.3|2840.3|2
1653470090000|2022-05-25 09:14:50|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1653470140000|2022-05-25 09:15:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846|2840|3
1653470150000|2022-05-25 09:15:50|2846|2840|2847|2841|2847.5|2841.5|2846|2840|7
1653470160000|2022-05-25 09:16:00|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|2
1653470200000|2022-05-25 09:16:40|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1653470210000|2022-05-25 09:16:50|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1653470220000|2022-05-25 09:17:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1653470260000|2022-05-25 09:17:40|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1653470300000|2022-05-25 09:18:20|2846.8|2840.8|2847.8|2841.8|2847.8|2841.8|2846.8|2840.8|2
1653470310000|2022-05-25 09:18:30|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1653470340000|2022-05-25 09:19:00|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1653470450000|2022-05-25 09:20:50|2848.5|2842.5|2851|2845|2851|2845|2848.5|2842.5|2
1653470460000|2022-05-25 09:21:00|2851.3|2845.3|2852|2846|2852|2846|2851.3|2845.3|3
1653470480000|2022-05-25 09:21:20|2851.8|2845.8|2850.8|2844.8|2851.8|2845.8|2850.8|2844.8|3
1653470490000|2022-05-25 09:21:30|2850.5|2844.5|2848.8|2842.8|2850.5|2844.5|2848.8|2842.8|3
1653470500000|2022-05-25 09:21:40|2848.5|2842.5|2847.8|2841.8|2848.5|2842.5|2847.8|2841.8|4
1653470520000|2022-05-25 09:22:00|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1653470580000|2022-05-25 09:23:00|2847.3|2841.3|2846.3|2840.3|2847.3|2841.3|2846.3|2840.3|4
1653470600000|2022-05-25 09:23:20|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|4
1653470620000|2022-05-25 09:23:40|2847|2841|2850.8|2844.8|2850.8|2844.8|2847|2841|6
1653470680000|2022-05-25 09:24:40|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1653470690000|2022-05-25 09:24:50|2851|2845|2851|2845|2851|2845|2851|2845|1
1653470710000|2022-05-25 09:25:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1653470720000|2022-05-25 09:25:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1653470730000|2022-05-25 09:25:30|2849|2843|2848.3|2842.3|2849|2843|2848.3|2842.3|2
1653470740000|2022-05-25 09:25:40|2848|2842|2847.5|2841.5|2848|2842|2846.8|2840.8|6
1653470760000|2022-05-25 09:26:00|2847|2841|2849.8|2843.8|2850|2844|2847|2841|8
1653470780000|2022-05-25 09:26:20|2850|2844|2850|2844|2850|2844|2850|2844|1
1653470790000|2022-05-25 09:26:30|2849.8|2843.8|2850|2844|2850.3|2844.3|2849.8|2843.8|3
1653470800000|2022-05-25 09:26:40|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1653470810000|2022-05-25 09:26:50|2850|2844|2850|2844|2850|2844|2850|2844|1
1653470820000|2022-05-25 09:27:00|2850.3|2844.3|2850|2844|2850.3|2844.3|2849.8|2843.8|4
1653470830000|2022-05-25 09:27:10|2850.5|2844.5|2851.3|2845.3|2851.3|2845.3|2850.5|2844.5|3
1653470840000|2022-05-25 09:27:20|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|4
1653470860000|2022-05-25 09:27:40|2852|2846|2854|2848|2854.3|2848.3|2852|2846|5
1653470870000|2022-05-25 09:27:50|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1653470880000|2022-05-25 09:28:00|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1653470890000|2022-05-25 09:28:10|2854.3|2848.3|2855.3|2849.3|2855.3|2849.3|2854.3|2848.3|2
1653470900000|2022-05-25 09:28:20|2855.8|2849.8|2855.3|2849.3|2855.8|2849.8|2855.3|2849.3|3
1653470930000|2022-05-25 09:28:50|2855|2849|2853.8|2847.8|2855|2849|2853.8|2847.8|2
1653470950000|2022-05-25 09:29:10|2853.5|2847.5|2851.5|2845.5|2853.5|2847.5|2851.3|2845.3|7
1653470990000|2022-05-25 09:29:50|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1653471010000|2022-05-25 09:30:10|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|2
1653471030000|2022-05-25 09:30:30|2850.5|2844.5|2849.3|2843.3|2850.5|2844.5|2849|2843|4
1653471070000|2022-05-25 09:31:10|2849.5|2843.5|2850.5|2844.5|2850.5|2844.5|2849.5|2843.5|2
1653471130000|2022-05-25 09:32:10|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1653471140000|2022-05-25 09:32:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850|2844|3
1653471150000|2022-05-25 09:32:30|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1653471160000|2022-05-25 09:32:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1653471240000|2022-05-25 09:34:00|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1653471250000|2022-05-25 09:34:10|2849.3|2843.3|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|3
1653471260000|2022-05-25 09:34:20|2849.8|2843.8|2850.5|2844.5|2850.5|2844.5|2849.8|2843.8|2
1653471280000|2022-05-25 09:34:40|2850.3|2844.3|2849.5|2843.5|2850.3|2844.3|2849.5|2843.5|3
1653471300000|2022-05-25 09:35:00|2849.8|2843.8|2849.5|2843.5|2850|2844|2849.5|2843.5|4
1653471380000|2022-05-25 09:36:20|2849.8|2843.8|2851|2845|2851|2845|2849.8|2843.8|6
1653471410000|2022-05-25 09:36:50|2850.8|2844.8|2849.5|2843.5|2850.8|2844.8|2849.5|2843.5|5
1653471430000|2022-05-25 09:37:10|2849|2843|2849.3|2843.3|2849.3|2843.3|2848.3|2842.3|4
1653471450000|2022-05-25 09:37:30|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1653471460000|2022-05-25 09:37:40|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1653471470000|2022-05-25 09:37:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1653471500000|2022-05-25 09:38:20|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1653471510000|2022-05-25 09:38:30|2848.8|2842.8|2848.5|2842.5|2849|2843|2848.5|2842.5|5
1653471540000|2022-05-25 09:39:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1653471600000|2022-05-25 09:40:00|2848.3|2842.3|2850|2844|2850|2844|2848.3|2842.3|2
1653471620000|2022-05-25 09:40:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1653471630000|2022-05-25 09:40:30|2850|2844|2850|2844|2850|2844|2850|2844|1
1653471650000|2022-05-25 09:40:50|2850.8|2844.8|2858.3|2852.3|2859.3|2853.3|2850.8|2844.8|15
1653471660000|2022-05-25 09:41:00|2857.8|2851.8|2859.5|2853.5|2859.5|2853.5|2857.8|2851.8|8
1653471670000|2022-05-25 09:41:10|2859.3|2853.3|2856.8|2850.8|2859.3|2853.3|2856.8|2850.8|3
1653471680000|2022-05-25 09:41:20|2856.5|2850.5|2853.8|2847.8|2856.5|2850.5|2853.8|2847.8|7
1653471690000|2022-05-25 09:41:30|2853.3|2847.3|2854|2848|2854|2848|2853.3|2847.3|6
1653471700000|2022-05-25 09:41:40|2854.3|2848.3|2855|2849|2855|2849|2854.3|2848.3|3
1653471710000|2022-05-25 09:41:50|2854.8|2848.8|2856.8|2850.8|2856.8|2850.8|2854.8|2848.8|3
1653471720000|2022-05-25 09:42:00|2857.3|2851.3|2857|2851|2857.8|2851.8|2857|2851|4
1653471740000|2022-05-25 09:42:20|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1653471750000|2022-05-25 09:42:30|2855.5|2849.5|2852.5|2846.5|2855.5|2849.5|2852.5|2846.5|6
1653471760000|2022-05-25 09:42:40|2852.3|2846.3|2851|2845|2852.3|2846.3|2851|2845|3
1653471780000|2022-05-25 09:43:00|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1653471800000|2022-05-25 09:43:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1653471810000|2022-05-25 09:43:30|2851|2845|2852.5|2846.5|2853|2847|2851|2845|5
1653471820000|2022-05-25 09:43:40|2852|2846|2850.3|2844.3|2852|2846|2850.3|2844.3|5
1653471840000|2022-05-25 09:44:00|2850|2844|2849|2843|2850|2844|2848.8|2842.8|6
1653471850000|2022-05-25 09:44:10|2849.5|2843.5|2850.5|2844.5|2850.5|2844.5|2849.5|2843.5|2
1653471860000|2022-05-25 09:44:20|2850.8|2844.8|2851|2845|2851|2845|2850.5|2844.5|3
1653471870000|2022-05-25 09:44:30|2851.3|2845.3|2852.8|2846.8|2853|2847|2851.3|2845.3|3
1653471880000|2022-05-25 09:44:40|2853.8|2847.8|2853|2847|2853.8|2847.8|2853|2847|2
1653471890000|2022-05-25 09:44:50|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1653471900000|2022-05-25 09:45:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1653471920000|2022-05-25 09:45:20|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|2
1653471930000|2022-05-25 09:45:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|3
1653471950000|2022-05-25 09:45:50|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1653471960000|2022-05-25 09:46:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1653471970000|2022-05-25 09:46:10|2850.8|2844.8|2852|2846|2852|2846|2850.8|2844.8|2
1653471990000|2022-05-25 09:46:30|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|6
1653472000000|2022-05-25 09:46:40|2851.8|2845.8|2854.3|2848.3|2854.3|2848.3|2851.8|2845.8|4
1653472010000|2022-05-25 09:46:50|2855|2849|2856|2850|2856.5|2850.5|2855|2849|4
1653472020000|2022-05-25 09:47:00|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1653472030000|2022-05-25 09:47:10|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1653472040000|2022-05-25 09:47:20|2854|2848|2853.5|2847.5|2854|2848|2853.5|2847.5|3
1653472060000|2022-05-25 09:47:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653472080000|2022-05-25 09:48:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1653472090000|2022-05-25 09:48:10|2852.8|2846.8|2853.5|2847.5|2853.8|2847.8|2852.8|2846.8|3
1653472110000|2022-05-25 09:48:30|2853.8|2847.8|2855.3|2849.3|2855.5|2849.5|2853.8|2847.8|5
1653472120000|2022-05-25 09:48:40|2855.5|2849.5|2856.8|2850.8|2856.8|2850.8|2855.5|2849.5|5
1653472130000|2022-05-25 09:48:50|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1653472140000|2022-05-25 09:49:00|2855.3|2849.3|2852.8|2846.8|2855.3|2849.3|2852.8|2846.8|6
1653472160000|2022-05-25 09:49:20|2852.5|2846.5|2853.8|2847.8|2853.8|2847.8|2852.3|2846.3|4
1653472180000|2022-05-25 09:49:40|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|3
1653472190000|2022-05-25 09:49:50|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1653472200000|2022-05-25 09:50:00|2853.5|2847.5|2853|2847|2853.5|2847.5|2853|2847|3
1653472210000|2022-05-25 09:50:10|2852.8|2846.8|2853.3|2847.3|2854|2848|2852.8|2846.8|3
1653472220000|2022-05-25 09:50:20|2853|2847|2853|2847|2853|2847|2853|2847|1
1653472240000|2022-05-25 09:50:40|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1653472250000|2022-05-25 09:50:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653472260000|2022-05-25 09:51:00|2853|2847|2852.8|2846.8|2853.3|2847.3|2852.5|2846.5|5
1653472270000|2022-05-25 09:51:10|2852|2846|2854.3|2848.3|2854.3|2848.3|2852|2846|6
1653472280000|2022-05-25 09:51:20|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1653472290000|2022-05-25 09:51:30|2853.5|2847.5|2853|2847|2853.5|2847.5|2853|2847|4
1653472300000|2022-05-25 09:51:40|2852.8|2846.8|2853.3|2847.3|2853.3|2847.3|2852.5|2846.5|4
1653472350000|2022-05-25 09:52:30|2854|2848|2854.5|2848.5|2854.5|2848.5|2854|2848|2
1653472370000|2022-05-25 09:52:50|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|3
1653472380000|2022-05-25 09:53:00|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1653472390000|2022-05-25 09:53:10|2854|2848|2854|2848|2854|2848|2854|2848|1
1653472410000|2022-05-25 09:53:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1653472420000|2022-05-25 09:53:40|2854|2848|2853.5|2847.5|2854|2848|2853.5|2847.5|3
1653472450000|2022-05-25 09:54:10|2853.3|2847.3|2851.8|2845.8|2853.3|2847.3|2851.8|2845.8|7
1653472460000|2022-05-25 09:54:20|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1653472470000|2022-05-25 09:54:30|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1653472480000|2022-05-25 09:54:40|2853|2847|2852.8|2846.8|2853.5|2847.5|2852.5|2846.5|6
1653472490000|2022-05-25 09:54:50|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1653472500000|2022-05-25 09:55:00|2852|2846|2850.8|2844.8|2852.3|2846.3|2850.8|2844.8|4
1653472510000|2022-05-25 09:55:10|2850.5|2844.5|2849.3|2843.3|2850.5|2844.5|2849|2843|4
1653472520000|2022-05-25 09:55:20|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1653472530000|2022-05-25 09:55:30|2848.8|2842.8|2850.3|2844.3|2850.3|2844.3|2848.8|2842.8|2
1653472540000|2022-05-25 09:55:40|2850.5|2844.5|2849.8|2843.8|2850.5|2844.5|2849.8|2843.8|4
1653472550000|2022-05-25 09:55:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1653472560000|2022-05-25 09:56:00|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849|2843|4
1653472570000|2022-05-25 09:56:10|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1653472580000|2022-05-25 09:56:20|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1653472600000|2022-05-25 09:56:40|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1653472620000|2022-05-25 09:57:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1653472630000|2022-05-25 09:57:10|2849|2843|2849.8|2843.8|2849.8|2843.8|2849|2843|2
1653472640000|2022-05-25 09:57:20|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1653472670000|2022-05-25 09:57:50|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1653472680000|2022-05-25 09:58:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1653472690000|2022-05-25 09:58:10|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|3
1653472700000|2022-05-25 09:58:20|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1653472710000|2022-05-25 09:58:30|2848|2842|2848|2842|2848|2842|2848|2842|1
1653472720000|2022-05-25 09:58:40|2848.5|2842.5|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|3
1653472730000|2022-05-25 09:58:50|2850|2844|2849|2843|2850|2844|2849|2843|5
1653472740000|2022-05-25 09:59:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1653472750000|2022-05-25 09:59:10|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|3
1653472760000|2022-05-25 09:59:20|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848|2842|3
1653472770000|2022-05-25 09:59:30|2848.5|2842.5|2848|2842|2848.5|2842.5|2848|2842|2
1653472780000|2022-05-25 09:59:40|2847.8|2841.8|2847.8|2841.8|2848|2842|2847.8|2841.8|3
1653472790000|2022-05-25 09:59:50|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1653472800000|2022-05-25 10:00:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848|2842|4
1653472810000|2022-05-25 10:00:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1653472850000|2022-05-25 10:00:50|2848.3|2842.3|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|2
1653472860000|2022-05-25 10:01:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1653472870000|2022-05-25 10:01:10|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|2
1653472890000|2022-05-25 10:01:30|2849|2843|2849|2843|2849|2843|2849|2843|1
1653472920000|2022-05-25 10:02:00|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1653472930000|2022-05-25 10:02:10|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1653472980000|2022-05-25 10:03:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1653473000000|2022-05-25 10:03:20|2849|2843|2848.5|2842.5|2849|2843|2848.5|2842.5|3
1653473020000|2022-05-25 10:03:40|2848.3|2842.3|2849.3|2843.3|2849.3|2843.3|2848.3|2842.3|3
1653473050000|2022-05-25 10:04:10|2849.5|2843.5|2850|2844|2850|2844|2849.5|2843.5|3
1653473060000|2022-05-25 10:04:20|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1653473080000|2022-05-25 10:04:40|2850|2844|2849|2843|2850|2844|2849|2843|4
1653473100000|2022-05-25 10:05:00|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1653473120000|2022-05-25 10:05:20|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|2
1653473130000|2022-05-25 10:05:30|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849|2843|3
1653473140000|2022-05-25 10:05:40|2849|2843|2849|2843|2849|2843|2849|2843|1
1653473150000|2022-05-25 10:05:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1653473170000|2022-05-25 10:06:10|2849.5|2843.5|2852|2846|2852|2846|2849.5|2843.5|6
1653473180000|2022-05-25 10:06:20|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|3
1653473190000|2022-05-25 10:06:30|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1653473200000|2022-05-25 10:06:40|2851.3|2845.3|2850.5|2844.5|2851.5|2845.5|2850.5|2844.5|5
1653473210000|2022-05-25 10:06:50|2850.3|2844.3|2851.5|2845.5|2851.8|2845.8|2850.3|2844.3|5
1653473230000|2022-05-25 10:07:10|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1653473240000|2022-05-25 10:07:20|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1653473280000|2022-05-25 10:08:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1653473290000|2022-05-25 10:08:10|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1653473320000|2022-05-25 10:08:40|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1653473340000|2022-05-25 10:09:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1653473390000|2022-05-25 10:09:50|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1653473410000|2022-05-25 10:10:10|2851|2845|2851|2845|2851|2845|2851|2845|1
1653473440000|2022-05-25 10:10:40|2851.3|2845.3|2852.8|2846.8|2852.8|2846.8|2851.3|2845.3|2
1653473450000|2022-05-25 10:10:50|2853.3|2847.3|2854.3|2848.3|2854.3|2848.3|2853.3|2847.3|3
1653473460000|2022-05-25 10:11:00|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1653473470000|2022-05-25 10:11:10|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1653473500000|2022-05-25 10:11:40|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1653473510000|2022-05-25 10:11:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653473540000|2022-05-25 10:12:20|2853|2847|2852|2846|2853|2847|2851.8|2845.8|3
1653473550000|2022-05-25 10:12:30|2851.8|2845.8|2851.8|2845.8|2852|2846|2851.8|2845.8|5
1653473560000|2022-05-25 10:12:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1653473570000|2022-05-25 10:12:50|2851.8|2845.8|2851.8|2845.8|2852|2846|2851.8|2845.8|3
1653473590000|2022-05-25 10:13:10|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2852.3|2846.3|2
1653473600000|2022-05-25 10:13:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1653473610000|2022-05-25 10:13:30|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1653473620000|2022-05-25 10:13:40|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|5
1653473650000|2022-05-25 10:14:10|2852.3|2846.3|2853.8|2847.8|2853.8|2847.8|2852.3|2846.3|3
1653473660000|2022-05-25 10:14:20|2854|2848|2854.8|2848.8|2854.8|2848.8|2854|2848|5
1653473680000|2022-05-25 10:14:40|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1653473700000|2022-05-25 10:15:00|2854.3|2848.3|2853.3|2847.3|2854.3|2848.3|2853.3|2847.3|4
1653473710000|2022-05-25 10:15:10|2853.5|2847.5|2852.8|2846.8|2853.5|2847.5|2852.8|2846.8|3
1653473730000|2022-05-25 10:15:30|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1653473740000|2022-05-25 10:15:40|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|3
1653473790000|2022-05-25 10:16:30|2853.3|2847.3|2854.3|2848.3|2854.5|2848.5|2853.3|2847.3|3
1653473800000|2022-05-25 10:16:40|2854|2848|2854.3|2848.3|2854.3|2848.3|2853.5|2847.5|4
1653473830000|2022-05-25 10:17:10|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1653473880000|2022-05-25 10:18:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1653473890000|2022-05-25 10:18:10|2854|2848|2854.3|2848.3|2854.3|2848.3|2854|2848|4
1653473900000|2022-05-25 10:18:20|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1653473940000|2022-05-25 10:19:00|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1653473990000|2022-05-25 10:19:50|2853|2847|2852|2846|2853|2847|2852|2846|5
1653474000000|2022-05-25 10:20:00|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1653474020000|2022-05-25 10:20:20|2851.8|2845.8|2853|2847|2853|2847|2851.8|2845.8|2
1653474040000|2022-05-25 10:20:40|2852.8|2846.8|2851|2845|2852.8|2846.8|2850.8|2844.8|4
1653474160000|2022-05-25 10:22:40|2850.5|2844.5|2849.5|2843.5|2850.5|2844.5|2849.5|2843.5|2
1653474180000|2022-05-25 10:23:00|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1653474200000|2022-05-25 10:23:20|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|2
1653474220000|2022-05-25 10:23:40|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1653474240000|2022-05-25 10:24:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1653474250000|2022-05-25 10:24:10|2850|2844|2851.3|2845.3|2851.3|2845.3|2850|2844|2
1653474270000|2022-05-25 10:24:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1653474310000|2022-05-25 10:25:10|2852.8|2846.8|2853.3|2847.3|2853.3|2847.3|2852.8|2846.8|2
1653474400000|2022-05-25 10:26:40|2853.5|2847.5|2852.8|2846.8|2853.5|2847.5|2852.8|2846.8|3
1653474430000|2022-05-25 10:27:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1653474440000|2022-05-25 10:27:20|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1653474520000|2022-05-25 10:28:40|2852.5|2846.5|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|3
1653474540000|2022-05-25 10:29:00|2852.8|2846.8|2853.3|2847.3|2853.3|2847.3|2852.8|2846.8|2
1653474550000|2022-05-25 10:29:10|2853|2847|2853.8|2847.8|2853.8|2847.8|2853|2847|2
1653474560000|2022-05-25 10:29:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1653474590000|2022-05-25 10:29:50|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|2
1653474600000|2022-05-25 10:30:00|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1653474610000|2022-05-25 10:30:10|2852.5|2846.5|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|3
1653474620000|2022-05-25 10:30:20|2852.3|2846.3|2851|2845|2852.3|2846.3|2851|2845|3
1653474630000|2022-05-25 10:30:30|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|5
1653474640000|2022-05-25 10:30:40|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1653474660000|2022-05-25 10:31:00|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1653474720000|2022-05-25 10:32:00|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|2
1653474770000|2022-05-25 10:32:50|2852.5|2846.5|2851.5|2845.5|2852.5|2846.5|2851.5|2845.5|3
1653474790000|2022-05-25 10:33:10|2852.8|2846.8|2851.5|2845.5|2852.8|2846.8|2851.5|2845.5|2
1653474830000|2022-05-25 10:33:50|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1653474840000|2022-05-25 10:34:00|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1653474850000|2022-05-25 10:34:10|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|4
1653474860000|2022-05-25 10:34:20|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1653474890000|2022-05-25 10:34:50|2852|2846|2851.5|2845.5|2852|2846|2851.5|2845.5|3
1653474900000|2022-05-25 10:35:00|2851.3|2845.3|2852.5|2846.5|2852.5|2846.5|2851.3|2845.3|2
1653474970000|2022-05-25 10:36:10|2852.8|2846.8|2854.3|2848.3|2854.3|2848.3|2852.8|2846.8|2
1653474980000|2022-05-25 10:36:20|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1653475010000|2022-05-25 10:36:50|2855|2849|2855|2849|2855|2849|2855|2849|1
1653475030000|2022-05-25 10:37:10|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1653475040000|2022-05-25 10:37:20|2855|2849|2854.3|2848.3|2855|2849|2854.3|2848.3|3
1653475050000|2022-05-25 10:37:30|2854.5|2848.5|2853.3|2847.3|2854.5|2848.5|2853.3|2847.3|3
1653475060000|2022-05-25 10:37:40|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1653475070000|2022-05-25 10:37:50|2852.5|2846.5|2853|2847|2853|2847|2852.5|2846.5|2
1653475080000|2022-05-25 10:38:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1653475120000|2022-05-25 10:38:40|2852.5|2846.5|2851.8|2845.8|2852.5|2846.5|2851.8|2845.8|3
1653475130000|2022-05-25 10:38:50|2851.5|2845.5|2851|2845|2851.5|2845.5|2851|2845|3
1653475140000|2022-05-25 10:39:00|2850.5|2844.5|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|3
1653475150000|2022-05-25 10:39:10|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|3
1653475160000|2022-05-25 10:39:20|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1653475190000|2022-05-25 10:39:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1653475200000|2022-05-25 10:40:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1653475230000|2022-05-25 10:40:30|2849|2843|2849|2843|2849|2843|2849|2843|1
1653475250000|2022-05-25 10:40:50|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|2
1653475280000|2022-05-25 10:41:20|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1653475300000|2022-05-25 10:41:40|2849.8|2843.8|2849.8|2843.8|2850.5|2844.5|2849.8|2843.8|3
1653475350000|2022-05-25 10:42:30|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1653475380000|2022-05-25 10:43:00|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|2
1653475390000|2022-05-25 10:43:10|2849|2843|2849.5|2843.5|2849.5|2843.5|2849|2843|3
1653475430000|2022-05-25 10:43:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1653475490000|2022-05-25 10:44:50|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1653475500000|2022-05-25 10:45:00|2849|2843|2847.8|2841.8|2849|2843|2847.8|2841.8|3
1653475510000|2022-05-25 10:45:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1653475580000|2022-05-25 10:46:20|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1653475590000|2022-05-25 10:46:30|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1653475610000|2022-05-25 10:46:50|2847.5|2841.5|2847.8|2841.8|2848|2842|2847.5|2841.5|7
1653475630000|2022-05-25 10:47:10|2846.8|2840.8|2847.8|2841.8|2847.8|2841.8|2846.8|2840.8|2
1653475650000|2022-05-25 10:47:30|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1653475660000|2022-05-25 10:47:40|2847.3|2841.3|2848.3|2842.3|2848.3|2842.3|2847.3|2841.3|2
1653475670000|2022-05-25 10:47:50|2846.8|2840.8|2848|2842|2848|2842|2846.8|2840.8|2
1653475690000|2022-05-25 10:48:10|2847.5|2841.5|2848|2842|2848|2842|2847.5|2841.5|2
1653475700000|2022-05-25 10:48:20|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848|2842|3
1653475720000|2022-05-25 10:48:40|2848|2842|2848|2842|2848|2842|2847.8|2841.8|3
1653475760000|2022-05-25 10:49:20|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1653475780000|2022-05-25 10:49:40|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1653475800000|2022-05-25 10:50:00|2848|2842|2848|2842|2848|2842|2848|2842|1
1653475850000|2022-05-25 10:50:50|2848.3|2842.3|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|2
1653475860000|2022-05-25 10:51:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1653475900000|2022-05-25 10:51:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1653475920000|2022-05-25 10:52:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1653475970000|2022-05-25 10:52:50|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1653475990000|2022-05-25 10:53:10|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1653476030000|2022-05-25 10:53:50|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1653476040000|2022-05-25 10:54:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1653476050000|2022-05-25 10:54:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1653476080000|2022-05-25 10:54:40|2848.3|2842.3|2849.3|2843.3|2849.3|2843.3|2848.3|2842.3|3
1653476090000|2022-05-25 10:54:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1653476100000|2022-05-25 10:55:00|2848.8|2842.8|2848|2842|2848.8|2842.8|2848|2842|4
1653476110000|2022-05-25 10:55:10|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847|2841|5
1653476130000|2022-05-25 10:55:30|2848|2842|2848|2842|2848|2842|2848|2842|1
1653476140000|2022-05-25 10:55:40|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1653476150000|2022-05-25 10:55:50|2847.3|2841.3|2847.8|2841.8|2847.8|2841.8|2847.3|2841.3|2
1653476170000|2022-05-25 10:56:10|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1653476180000|2022-05-25 10:56:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1653476190000|2022-05-25 10:56:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1653476200000|2022-05-25 10:56:40|2847|2841|2847|2841|2847|2841|2847|2841|1
1653476210000|2022-05-25 10:56:50|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1653476250000|2022-05-25 10:57:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1653476260000|2022-05-25 10:57:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1653476270000|2022-05-25 10:57:50|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1653476280000|2022-05-25 10:58:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1653476320000|2022-05-25 10:58:40|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|2
1653476350000|2022-05-25 10:59:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1653476420000|2022-05-25 11:00:20|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1653476430000|2022-05-25 11:00:30|2846.5|2840.5|2850.5|2844.5|2850.5|2844.5|2846.5|2840.5|8
1653476440000|2022-05-25 11:00:40|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1653476460000|2022-05-25 11:01:00|2851|2845|2855|2849|2855|2849|2851|2845|5
1653476470000|2022-05-25 11:01:10|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1653476520000|2022-05-25 11:02:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1653476560000|2022-05-25 11:02:40|2854|2848|2854|2848|2854|2848|2854|2848|1
1653476590000|2022-05-25 11:03:10|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1653476630000|2022-05-25 11:03:50|2853.5|2847.5|2852.8|2846.8|2853.5|2847.5|2852.8|2846.8|2
1653476640000|2022-05-25 11:04:00|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1653476650000|2022-05-25 11:04:10|2852.3|2846.3|2853.3|2847.3|2853.5|2847.5|2852.3|2846.3|4
1653476680000|2022-05-25 11:04:40|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1653476780000|2022-05-25 11:06:20|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1653476820000|2022-05-25 11:07:00|2853.5|2847.5|2853|2847|2853.5|2847.5|2853|2847|5
1653476830000|2022-05-25 11:07:10|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.3|2846.3|3
1653476870000|2022-05-25 11:07:50|2852.8|2846.8|2854|2848|2854|2848|2852.8|2846.8|2
1653476930000|2022-05-25 11:08:50|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1653476950000|2022-05-25 11:09:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653476960000|2022-05-25 11:09:20|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1653477060000|2022-05-25 11:11:00|2854|2848|2854.5|2848.5|2854.8|2848.8|2854|2848|3
1653477080000|2022-05-25 11:11:20|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1653477100000|2022-05-25 11:11:40|2854|2848|2854|2848|2854|2848|2854|2848|1
1653477200000|2022-05-25 11:13:20|2853.5|2847.5|2853.3|2847.3|2853.5|2847.5|2853|2847|4
1653477210000|2022-05-25 11:13:30|2852.8|2846.8|2854.3|2848.3|2854.3|2848.3|2852.8|2846.8|2
1653477230000|2022-05-25 11:13:50|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1653477300000|2022-05-25 11:15:00|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853.8|2847.8|2
1653477430000|2022-05-25 11:17:10|2853.3|2847.3|2853|2847|2853.5|2847.5|2853|2847|4
1653477450000|2022-05-25 11:17:30|2852.8|2846.8|2850.8|2844.8|2852.8|2846.8|2850.8|2844.8|4
1653477460000|2022-05-25 11:17:40|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|2
1653477470000|2022-05-25 11:17:50|2851.3|2845.3|2850.5|2844.5|2851.5|2845.5|2850.3|2844.3|6
1653477480000|2022-05-25 11:18:00|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|4
1653477490000|2022-05-25 11:18:10|2850|2844|2850|2844|2850|2844|2850|2844|1
1653477500000|2022-05-25 11:18:20|2849.8|2843.8|2848.5|2842.5|2849.8|2843.8|2848.5|2842.5|5
1653477510000|2022-05-25 11:18:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1653477520000|2022-05-25 11:18:40|2847.8|2841.8|2850|2844|2850|2844|2847.8|2841.8|2
1653477580000|2022-05-25 11:19:40|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1653477590000|2022-05-25 11:19:50|2849.5|2843.5|2850|2844|2850|2844|2849.5|2843.5|2
1653477600000|2022-05-25 11:20:00|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1653477620000|2022-05-25 11:20:20|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|4
1653477640000|2022-05-25 11:20:40|2850.9|2844.9|2851.3|2845.3|2851.3|2845.3|2850.9|2844.9|2
1653477650000|2022-05-25 11:20:50|2851.1|2845.1|2851.3|2845.3|2851.3|2845.3|2851.1|2845.1|2
1653477660000|2022-05-25 11:21:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.3|2845.3|3
1653477670000|2022-05-25 11:21:10|2852.3|2846.3|2852.8|2846.8|2852.8|2846.8|2852.3|2846.3|2
1653477690000|2022-05-25 11:21:30|2852.5|2846.5|2854|2848|2854|2848|2852.5|2846.5|3
1653477700000|2022-05-25 11:21:40|2853.8|2847.8|2854.5|2848.5|2854.8|2848.8|2853.8|2847.8|3
1653477730000|2022-05-25 11:22:10|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1653477760000|2022-05-25 11:22:40|2854|2848|2854|2848|2854|2848|2854|2848|1
1653477770000|2022-05-25 11:22:50|2853.8|2847.8|2854.5|2848.5|2854.5|2848.5|2853.8|2847.8|2
1653477780000|2022-05-25 11:23:00|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1653477800000|2022-05-25 11:23:20|2855|2849|2855|2849|2855|2849|2855|2849|1
1653477810000|2022-05-25 11:23:30|2854.8|2848.8|2854.8|2848.8|2855|2849|2854.8|2848.8|3
1653477830000|2022-05-25 11:23:50|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1653477840000|2022-05-25 11:24:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1653477860000|2022-05-25 11:24:20|2854.5|2848.5|2855|2849|2855|2849|2854.5|2848.5|2
1653477900000|2022-05-25 11:25:00|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1653477910000|2022-05-25 11:25:10|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1653477920000|2022-05-25 11:25:20|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1653477930000|2022-05-25 11:25:30|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1653478010000|2022-05-25 11:26:50|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1653478020000|2022-05-25 11:27:00|2854.5|2848.5|2851.8|2845.8|2854.5|2848.5|2851.3|2845.3|8
1653478040000|2022-05-25 11:27:20|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1653478050000|2022-05-25 11:27:30|2851.8|2845.8|2854|2848|2854|2848|2851.8|2845.8|4
1653478060000|2022-05-25 11:27:40|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1653478070000|2022-05-25 11:27:50|2854|2848|2854.3|2848.3|2854.3|2848.3|2854|2848|2
1653478090000|2022-05-25 11:28:10|2854|2848|2854.3|2848.3|2854.3|2848.3|2854|2848|4
1653478100000|2022-05-25 11:28:20|2854|2848|2853.5|2847.5|2854.3|2848.3|2853.5|2847.5|4
1653478120000|2022-05-25 11:28:40|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1653478140000|2022-05-25 11:29:00|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1653478160000|2022-05-25 11:29:20|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1653478200000|2022-05-25 11:30:00|2855.5|2849.5|2855.3|2849.3|2855.8|2849.8|2855.3|2849.3|6
1653478210000|2022-05-25 11:30:10|2855.5|2849.5|2856.8|2850.8|2856.8|2850.8|2855.5|2849.5|4
1653478230000|2022-05-25 11:30:30|2856.5|2850.5|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|3
1653478240000|2022-05-25 11:30:40|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1653478250000|2022-05-25 11:30:50|2857.3|2851.3|2860|2854|2860|2854|2857.3|2851.3|5
1653478260000|2022-05-25 11:31:00|2860.3|2854.3|2860.8|2854.8|2860.8|2854.8|2860.3|2854.3|2
1653478280000|2022-05-25 11:31:20|2860.5|2854.5|2859.8|2853.8|2860.5|2854.5|2859.8|2853.8|3
1653478290000|2022-05-25 11:31:30|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1653478310000|2022-05-25 11:31:50|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1653478360000|2022-05-25 11:32:40|2858.8|2852.8|2860.5|2854.5|2860.5|2854.5|2858.8|2852.8|5
1653478410000|2022-05-25 11:33:30|2860.3|2854.3|2859|2853|2860.3|2854.3|2859|2853|3
1653478420000|2022-05-25 11:33:40|2858.8|2852.8|2859|2853|2859|2853|2858.3|2852.3|4
1653478430000|2022-05-25 11:33:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1653478440000|2022-05-25 11:34:00|2858.5|2852.5|2856|2850|2858.5|2852.5|2856|2850|7
1653478450000|2022-05-25 11:34:10|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|2
1653478460000|2022-05-25 11:34:20|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.3|2849.3|4
1653478470000|2022-05-25 11:34:30|2855.3|2849.3|2854.5|2848.5|2855.3|2849.3|2854.5|2848.5|3
1653478480000|2022-05-25 11:34:40|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854|2848|5
1653478490000|2022-05-25 11:34:50|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1653478500000|2022-05-25 11:35:00|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1653478510000|2022-05-25 11:35:10|2854.8|2848.8|2855|2849|2855.3|2849.3|2854.8|2848.8|5
1653478520000|2022-05-25 11:35:20|2855.3|2849.3|2854.8|2848.8|2855.5|2849.5|2854.8|2848.8|5
1653478530000|2022-05-25 11:35:30|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|4
1653478540000|2022-05-25 11:35:40|2854|2848|2854|2848|2854.3|2848.3|2854|2848|3
1653478550000|2022-05-25 11:35:50|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2853.3|2847.3|5
1653478560000|2022-05-25 11:36:00|2853.5|2847.5|2853.8|2847.8|2854.3|2848.3|2853.5|2847.5|4
1653478580000|2022-05-25 11:36:20|2854|2848|2854|2848|2854|2848|2853.8|2847.8|3
1653478590000|2022-05-25 11:36:30|2853.8|2847.8|2853.8|2847.8|2854|2848|2853.8|2847.8|3
1653478600000|2022-05-25 11:36:40|2854|2848|2853.5|2847.5|2854|2848|2853.5|2847.5|3
1653478610000|2022-05-25 11:36:50|2854|2848|2854.5|2848.5|2854.5|2848.5|2854|2848|3
1653478620000|2022-05-25 11:37:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1653478630000|2022-05-25 11:37:10|2854.5|2848.5|2854.5|2848.5|2855|2849|2854.5|2848.5|5
1653478650000|2022-05-25 11:37:30|2854.8|2848.8|2855.3|2849.3|2855.3|2849.3|2854.8|2848.8|3
1653478700000|2022-05-25 11:38:20|2855|2849|2855|2849|2855|2849|2855|2849|1
1653478750000|2022-05-25 11:39:10|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1653478770000|2022-05-25 11:39:30|2855.3|2849.3|2856|2850|2856|2850|2855.3|2849.3|4
1653478780000|2022-05-25 11:39:40|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1653478790000|2022-05-25 11:39:50|2856|2850|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|3
1653478800000|2022-05-25 11:40:00|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1653478810000|2022-05-25 11:40:10|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1653478840000|2022-05-25 11:40:40|2856|2850|2856|2850|2856|2850|2856|2850|1
1653478880000|2022-05-25 11:41:20|2857.3|2851.3|2859|2853|2859|2853|2857.3|2851.3|4
1653478910000|2022-05-25 11:41:50|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1653478920000|2022-05-25 11:42:00|2858.3|2852.3|2857.3|2851.3|2858.3|2852.3|2857.3|2851.3|8
1653478970000|2022-05-25 11:42:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653478980000|2022-05-25 11:43:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1653478990000|2022-05-25 11:43:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1653479100000|2022-05-25 11:45:00|2856.8|2850.8|2856.8|2850.8|2857|2851|2856.8|2850.8|5
1653479130000|2022-05-25 11:45:30|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1653479140000|2022-05-25 11:45:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1653479160000|2022-05-25 11:46:00|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1653479170000|2022-05-25 11:46:10|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1653479180000|2022-05-25 11:46:20|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1653479190000|2022-05-25 11:46:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857|2851|5
1653479200000|2022-05-25 11:46:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1653479210000|2022-05-25 11:46:50|2857.3|2851.3|2857|2851|2857.3|2851.3|2856.8|2850.8|4
1653479220000|2022-05-25 11:47:00|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1653479230000|2022-05-25 11:47:10|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1653479260000|2022-05-25 11:47:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1653479270000|2022-05-25 11:47:50|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1653479280000|2022-05-25 11:48:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653479290000|2022-05-25 11:48:10|2857.3|2851.3|2859|2853|2859.3|2853.3|2857.3|2851.3|5
1653479300000|2022-05-25 11:48:20|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653479310000|2022-05-25 11:48:30|2859|2853|2859|2853|2859|2853|2859|2853|1
1653479330000|2022-05-25 11:48:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653479340000|2022-05-25 11:49:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653479350000|2022-05-25 11:49:10|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1653479380000|2022-05-25 11:49:40|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|5
1653479390000|2022-05-25 11:49:50|2856.8|2850.8|2857.8|2851.8|2857.8|2851.8|2856.8|2850.8|7
1653479400000|2022-05-25 11:50:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653479410000|2022-05-25 11:50:10|2858|2852|2859|2853|2859.5|2853.5|2858|2852|4
1653479420000|2022-05-25 11:50:20|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.3|2852.3|4
1653479440000|2022-05-25 11:50:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1653479450000|2022-05-25 11:50:50|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1653479470000|2022-05-25 11:51:10|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1653479510000|2022-05-25 11:51:50|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1653479530000|2022-05-25 11:52:10|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|3
1653479560000|2022-05-25 11:52:40|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1653479590000|2022-05-25 11:53:10|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1653479610000|2022-05-25 11:53:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1653479630000|2022-05-25 11:53:50|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1653479640000|2022-05-25 11:54:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653479660000|2022-05-25 11:54:20|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1653479680000|2022-05-25 11:54:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1653479720000|2022-05-25 11:55:20|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1653479730000|2022-05-25 11:55:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1653479760000|2022-05-25 11:56:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1653479780000|2022-05-25 11:56:20|2857|2851|2857|2851|2857|2851|2857|2851|1
1653479790000|2022-05-25 11:56:30|2857.3|2851.3|2856.5|2850.5|2857.3|2851.3|2856.5|2850.5|2
1653479800000|2022-05-25 11:56:40|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1653479810000|2022-05-25 11:56:50|2856.3|2850.3|2859.5|2853.5|2859.8|2853.8|2856.3|2850.3|5
1653479820000|2022-05-25 11:57:00|2859|2853|2858.3|2852.3|2859|2853|2858|2852|5
1653479830000|2022-05-25 11:57:10|2858.5|2852.5|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|3
1653479850000|2022-05-25 11:57:30|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1653479860000|2022-05-25 11:57:40|2857.8|2851.8|2857.3|2851.3|2857.8|2851.8|2857.3|2851.3|3
1653479870000|2022-05-25 11:57:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1653479880000|2022-05-25 11:58:00|2856.5|2850.5|2856|2850|2856.5|2850.5|2856|2850|2
1653479920000|2022-05-25 11:58:40|2856.3|2850.3|2856.8|2850.8|2856.8|2850.8|2856.3|2850.3|4
1653479930000|2022-05-25 11:58:50|2858.5|2852.5|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|5
1653479940000|2022-05-25 11:59:00|2858.3|2852.3|2859|2853|2859.5|2853.5|2857.8|2851.8|8
1653479950000|2022-05-25 11:59:10|2859.3|2853.3|2857.8|2851.8|2859.3|2853.3|2857.8|2851.8|3
1653479960000|2022-05-25 11:59:20|2858|2852|2858|2852|2858|2852|2858|2852|1
1653479970000|2022-05-25 11:59:30|2857.8|2851.8|2857.8|2851.8|2858|2852|2857.5|2851.5|7
1653479980000|2022-05-25 11:59:40|2857.5|2851.5|2857.3|2851.3|2858.8|2852.8|2856.8|2850.8|9
1653479990000|2022-05-25 11:59:50|2857|2851|2857.5|2851.5|2857.5|2851.5|2856.3|2850.3|6
1653480000000|2022-05-25 12:00:00|2857.8|2851.8|2858.5|2852.5|2858.5|2852.5|2857.3|2851.3|8
1653480010000|2022-05-25 12:00:10|2858.3|2852.3|2857.5|2851.5|2858.3|2852.3|2857.5|2851.5|2
1653480020000|2022-05-25 12:00:20|2857.8|2851.8|2858.5|2852.5|2858.5|2852.5|2857.8|2851.8|2
1653480030000|2022-05-25 12:00:30|2858.8|2852.8|2860|2854|2860.3|2854.3|2858.8|2852.8|5
1653480040000|2022-05-25 12:00:40|2859.8|2853.8|2859.5|2853.5|2860|2854|2859.5|2853.5|4
1653480050000|2022-05-25 12:00:50|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|3
1653480080000|2022-05-25 12:01:20|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.3|2853.3|4
1653480100000|2022-05-25 12:01:40|2860|2854|2860.3|2854.3|2860.5|2854.5|2860|2854|3
1653480110000|2022-05-25 12:01:50|2860|2854|2860|2854|2860|2854|2860|2854|1
1653480120000|2022-05-25 12:02:00|2859.8|2853.8|2858.5|2852.5|2859.8|2853.8|2858.3|2852.3|5
1653480140000|2022-05-25 12:02:20|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1653480170000|2022-05-25 12:02:50|2858.8|2852.8|2858|2852|2858.8|2852.8|2858|2852|2
1653480180000|2022-05-25 12:03:00|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2857.5|2851.5|5
1653480190000|2022-05-25 12:03:10|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|2
1653480200000|2022-05-25 12:03:20|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1653480210000|2022-05-25 12:03:30|2858.5|2852.5|2859.3|2853.3|2859.5|2853.5|2858.5|2852.5|3
1653480220000|2022-05-25 12:03:40|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1653480270000|2022-05-25 12:04:30|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1653480280000|2022-05-25 12:04:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653480300000|2022-05-25 12:05:00|2861|2855|2857.5|2851.5|2861|2855|2857.5|2851.5|7
1653480310000|2022-05-25 12:05:10|2857.8|2851.8|2860.3|2854.3|2860.3|2854.3|2857.8|2851.8|4
1653480320000|2022-05-25 12:05:20|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1653480330000|2022-05-25 12:05:30|2861|2855|2863.5|2857.5|2863.8|2857.8|2861|2855|6
1653480340000|2022-05-25 12:05:40|2863.3|2857.3|2862.5|2856.5|2863.5|2857.5|2862.5|2856.5|6
1653480350000|2022-05-25 12:05:50|2863|2857|2863.3|2857.3|2864|2858|2863|2857|6
1653480360000|2022-05-25 12:06:00|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|3
1653480370000|2022-05-25 12:06:10|2864|2858|2864|2858|2864.3|2858.3|2864|2858|7
1653480390000|2022-05-25 12:06:30|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|3
1653480400000|2022-05-25 12:06:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1653480440000|2022-05-25 12:07:20|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1653480460000|2022-05-25 12:07:40|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1653480490000|2022-05-25 12:08:10|2862.8|2856.8|2861.5|2855.5|2862.8|2856.8|2861.5|2855.5|3
1653480500000|2022-05-25 12:08:20|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1653480530000|2022-05-25 12:08:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653480540000|2022-05-25 12:09:00|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1653480550000|2022-05-25 12:09:10|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1653480560000|2022-05-25 12:09:20|2859|2853|2858.5|2852.5|2859.8|2853.8|2858.5|2852.5|6
1653480570000|2022-05-25 12:09:30|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1653480580000|2022-05-25 12:09:40|2858.3|2852.3|2859.3|2853.3|2859.3|2853.3|2858|2852|6
1653480590000|2022-05-25 12:09:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1653480600000|2022-05-25 12:10:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1653480620000|2022-05-25 12:10:20|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653480640000|2022-05-25 12:10:40|2859|2853|2859|2853|2859|2853|2859|2853|1
1653480650000|2022-05-25 12:10:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653480660000|2022-05-25 12:11:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1653480700000|2022-05-25 12:11:40|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|2
1653480710000|2022-05-25 12:11:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653480760000|2022-05-25 12:12:40|2858.3|2852.3|2859.3|2853.3|2859.3|2853.3|2858.3|2852.3|3
1653480790000|2022-05-25 12:13:10|2859|2853|2859|2853|2859|2853|2859|2853|1
1653480800000|2022-05-25 12:13:20|2859.3|2853.3|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|3
1653480810000|2022-05-25 12:13:30|2859|2853|2859|2853|2859|2853|2859|2853|1
1653480820000|2022-05-25 12:13:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653480840000|2022-05-25 12:14:00|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|3
1653480880000|2022-05-25 12:14:40|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1653480900000|2022-05-25 12:15:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653480950000|2022-05-25 12:15:50|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|2
1653480960000|2022-05-25 12:16:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1653480980000|2022-05-25 12:16:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1653480990000|2022-05-25 12:16:30|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1653481000000|2022-05-25 12:16:40|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653481010000|2022-05-25 12:16:50|2858.3|2852.3|2858|2852|2858.3|2852.3|2856|2850|9
1653481020000|2022-05-25 12:17:00|2857.8|2851.8|2858|2852|2858|2852|2857.8|2851.8|2
1653481030000|2022-05-25 12:17:10|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1653481040000|2022-05-25 12:17:20|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653481050000|2022-05-25 12:17:30|2856.5|2850.5|2857|2851|2857.3|2851.3|2855|2849|14
1653481060000|2022-05-25 12:17:40|2856.8|2850.8|2855.8|2849.8|2856.8|2850.8|2855.3|2849.3|7
1653481070000|2022-05-25 12:17:50|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|4
1653481080000|2022-05-25 12:18:00|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1653481140000|2022-05-25 12:19:00|2856.8|2850.8|2857.8|2851.8|2858|2852|2856.8|2850.8|9
1653481150000|2022-05-25 12:19:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653481160000|2022-05-25 12:19:20|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1653481170000|2022-05-25 12:19:30|2857.5|2851.5|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|5
1653481180000|2022-05-25 12:19:40|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1653481190000|2022-05-25 12:19:50|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1653481200000|2022-05-25 12:20:00|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1653481260000|2022-05-25 12:21:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1653481270000|2022-05-25 12:21:10|2856.8|2850.8|2857.3|2851.3|2857.5|2851.5|2856.8|2850.8|3
1653481280000|2022-05-25 12:21:20|2857|2851|2857|2851|2857|2851|2857|2851|1
1653481300000|2022-05-25 12:21:40|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1653481340000|2022-05-25 12:22:20|2856.8|2850.8|2857.8|2851.8|2857.8|2851.8|2856.8|2850.8|2
1653481370000|2022-05-25 12:22:50|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1653481390000|2022-05-25 12:23:10|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|3
1653481420000|2022-05-25 12:23:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653481440000|2022-05-25 12:24:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653481530000|2022-05-25 12:25:30|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1653481540000|2022-05-25 12:25:40|2857.8|2851.8|2856.5|2850.5|2857.8|2851.8|2856.5|2850.5|6
1653481550000|2022-05-25 12:25:50|2856.3|2850.3|2855.5|2849.5|2856.3|2850.3|2855.5|2849.5|2
1653481560000|2022-05-25 12:26:00|2856|2850|2856|2850|2856|2850|2856|2850|1
1653481570000|2022-05-25 12:26:10|2855.8|2849.8|2855|2849|2855.8|2849.8|2855|2849|2
1653481580000|2022-05-25 12:26:20|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1653481590000|2022-05-25 12:26:30|2854.8|2848.8|2854|2848|2854.8|2848.8|2854|2848|2
1653481600000|2022-05-25 12:26:40|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2852.3|2846.3|8
1653481610000|2022-05-25 12:26:50|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1653481640000|2022-05-25 12:27:20|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653481660000|2022-05-25 12:27:40|2853|2847|2852.3|2846.3|2853|2847|2852.3|2846.3|6
1653481670000|2022-05-25 12:27:50|2852.5|2846.5|2853|2847|2853|2847|2852.5|2846.5|2
1653481680000|2022-05-25 12:28:00|2852.8|2846.8|2852.8|2846.8|2853|2847|2852.8|2846.8|5
1653481690000|2022-05-25 12:28:10|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1653481700000|2022-05-25 12:28:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1653481710000|2022-05-25 12:28:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1653481720000|2022-05-25 12:28:40|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1653481740000|2022-05-25 12:29:00|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1653481750000|2022-05-25 12:29:10|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|2
1653481760000|2022-05-25 12:29:20|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|2
1653481770000|2022-05-25 12:29:30|2853.8|2847.8|2855|2849|2855|2849|2853.8|2847.8|4
1653481790000|2022-05-25 12:29:50|2856|2850|2855.5|2849.5|2856|2850|2855.3|2849.3|3
1653481800000|2022-05-25 12:30:00|2855|2849|2855|2849|2855|2849|2854.8|2848.8|3
1653481820000|2022-05-25 12:30:20|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1653481830000|2022-05-25 12:30:30|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1653481840000|2022-05-25 12:30:40|2854.8|2848.8|2855|2849|2855.3|2849.3|2854.8|2848.8|4
1653481850000|2022-05-25 12:30:50|2855.3|2849.3|2856|2850|2856|2850|2855.3|2849.3|3
1653481890000|2022-05-25 12:31:30|2856.3|2850.3|2857|2851|2857|2851|2856.3|2850.3|3
1653481900000|2022-05-25 12:31:40|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1653481920000|2022-05-25 12:32:00|2856|2850|2856.5|2850.5|2856.5|2850.5|2856|2850|2
1653481960000|2022-05-25 12:32:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1653481970000|2022-05-25 12:32:50|2857.3|2851.3|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|3
1653482040000|2022-05-25 12:34:00|2857.5|2851.5|2859|2853|2859.5|2853.5|2857.5|2851.5|7
1653482060000|2022-05-25 12:34:20|2859.3|2853.3|2859.5|2853.5|2859.8|2853.8|2859.3|2853.3|8
1653482080000|2022-05-25 12:34:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653482090000|2022-05-25 12:34:50|2859|2853|2859|2853|2859.3|2853.3|2859|2853|3
1653482100000|2022-05-25 12:35:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2858.3|2852.3|5
1653482110000|2022-05-25 12:35:10|2859.5|2853.5|2860|2854|2860.3|2854.3|2859.5|2853.5|3
1653482120000|2022-05-25 12:35:20|2860.3|2854.3|2861|2855|2861|2855|2860.3|2854.3|2
1653482130000|2022-05-25 12:35:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653482140000|2022-05-25 12:35:40|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.3|2854.3|4
1653482150000|2022-05-25 12:35:50|2860.3|2854.3|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|3
1653482160000|2022-05-25 12:36:00|2859.3|2853.3|2858.9|2852.9|2859.3|2853.3|2858.9|2852.9|2
1653482170000|2022-05-25 12:36:10|2859|2853|2859|2853|2859|2853|2859|2853|1
1653482180000|2022-05-25 12:36:20|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|3
1653482190000|2022-05-25 12:36:30|2858|2852|2858|2852|2858|2852|2857.8|2851.8|3
1653482200000|2022-05-25 12:36:40|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|3
1653482210000|2022-05-25 12:36:50|2858|2852|2858|2852|2858|2852|2858|2852|1
1653482220000|2022-05-25 12:37:00|2857.8|2851.8|2857.8|2851.8|2858|2852|2857.8|2851.8|3
1653482230000|2022-05-25 12:37:10|2857.5|2851.5|2858|2852|2858|2852|2857.5|2851.5|5
1653482240000|2022-05-25 12:37:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|7
1653482250000|2022-05-25 12:37:30|2857.5|2851.5|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|7
1653482260000|2022-05-25 12:37:40|2857.3|2851.3|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|3
1653482280000|2022-05-25 12:38:00|2857.5|2851.5|2858.3|2852.3|2858.3|2852.3|2857.5|2851.5|2
1653482320000|2022-05-25 12:38:40|2859.3|2853.3|2859.8|2853.8|2860|2854|2859.3|2853.3|3
1653482330000|2022-05-25 12:38:50|2860|2854|2860|2854|2860|2854|2860|2854|1
1653482360000|2022-05-25 12:39:20|2860.5|2854.5|2864.9|2858.9|2864.9|2858.9|2860|2854|8
1653482370000|2022-05-25 12:39:30|2865.4|2859.4|2865.4|2859.4|2865.6|2859.6|2865.1|2859.1|5
1653482380000|2022-05-25 12:39:40|2864.1|2858.1|2862.8|2856.8|2864.1|2858.1|2862.8|2856.8|4
1653482390000|2022-05-25 12:39:50|2863|2857|2863|2857|2863|2857|2863|2857|1
1653482430000|2022-05-25 12:40:30|2862.5|2856.5|2861.8|2855.8|2862.5|2856.5|2861.8|2855.8|3
1653482440000|2022-05-25 12:40:40|2861.5|2855.5|2860.3|2854.3|2861.5|2855.5|2860.3|2854.3|5
1653482450000|2022-05-25 12:40:50|2860.8|2854.8|2861.3|2855.3|2861.3|2855.3|2860.8|2854.8|2
1653482510000|2022-05-25 12:41:50|2861.5|2855.5|2862.3|2856.3|2862.3|2856.3|2861.5|2855.5|2
1653482620000|2022-05-25 12:43:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1653482710000|2022-05-25 12:45:10|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.3|2856.3|3
1653482730000|2022-05-25 12:45:30|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653482740000|2022-05-25 12:45:40|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653482770000|2022-05-25 12:46:10|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653482780000|2022-05-25 12:46:20|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1653482830000|2022-05-25 12:47:10|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|3
1653482840000|2022-05-25 12:47:20|2864|2858|2863.3|2857.3|2864|2858|2863.3|2857.3|2
1653482860000|2022-05-25 12:47:40|2863|2857|2862|2856|2863|2857|2861.5|2855.5|4
1653482880000|2022-05-25 12:48:00|2861.8|2855.8|2860.3|2854.3|2861.8|2855.8|2860.3|2854.3|3
1653482910000|2022-05-25 12:48:30|2860|2854|2860|2854|2860|2854|2860|2854|1
1653482920000|2022-05-25 12:48:40|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1653482930000|2022-05-25 12:48:50|2860.3|2854.3|2858.8|2852.8|2860.8|2854.8|2858.8|2852.8|6
1653482940000|2022-05-25 12:49:00|2860|2854|2860|2854|2860|2854|2859.8|2853.8|3
1653482950000|2022-05-25 12:49:10|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1653482960000|2022-05-25 12:49:20|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|6
1653483000000|2022-05-25 12:50:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653483020000|2022-05-25 12:50:20|2858.8|2852.8|2861.5|2855.5|2861.8|2855.8|2858.8|2852.8|10
1653483030000|2022-05-25 12:50:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1653483040000|2022-05-25 12:50:40|2862|2856|2861.3|2855.3|2862.5|2856.5|2861.3|2855.3|7
1653483050000|2022-05-25 12:50:50|2861.5|2855.5|2862.8|2856.8|2863|2857|2861.5|2855.5|4
1653483060000|2022-05-25 12:51:00|2863|2857|2863|2857|2863|2857|2863|2857|1
1653483080000|2022-05-25 12:51:20|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653483100000|2022-05-25 12:51:40|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1653483120000|2022-05-25 12:52:00|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|6
1653483130000|2022-05-25 12:52:10|2862.3|2856.3|2863.5|2857.5|2863.5|2857.5|2861.8|2855.8|9
1653483140000|2022-05-25 12:52:20|2863.8|2857.8|2862.8|2856.8|2863.8|2857.8|2862.8|2856.8|6
1653483150000|2022-05-25 12:52:30|2863|2857|2863|2857|2863|2857|2863|2857|1
1653483170000|2022-05-25 12:52:50|2863.3|2857.3|2865.3|2859.3|2865.3|2859.3|2863.3|2857.3|2
1653483180000|2022-05-25 12:53:00|2865.5|2859.5|2867.8|2861.8|2867.8|2861.8|2865.5|2859.5|3
1653483190000|2022-05-25 12:53:10|2868.5|2862.5|2871|2865|2871.3|2865.3|2868.5|2862.5|4
1653483200000|2022-05-25 12:53:20|2871.3|2865.3|2869.5|2863.5|2871.5|2865.5|2869.5|2863.5|7
1653483210000|2022-05-25 12:53:30|2869.8|2863.8|2869.3|2863.3|2869.8|2863.8|2867.5|2861.5|10
1653483220000|2022-05-25 12:53:40|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653483230000|2022-05-25 12:53:50|2868.5|2862.5|2868|2862|2868.5|2862.5|2868|2862|2
1653483240000|2022-05-25 12:54:00|2867.8|2861.8|2864.4|2858.4|2867.8|2861.8|2864.4|2858.4|7
1653483250000|2022-05-25 12:54:10|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1653483270000|2022-05-25 12:54:30|2865|2859|2864.5|2858.5|2867.3|2861.3|2864.5|2858.5|9
1653483280000|2022-05-25 12:54:40|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|3
1653483290000|2022-05-25 12:54:50|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|6
1653483300000|2022-05-25 12:55:00|2865|2859|2865|2859|2865|2859|2864.8|2858.8|3
1653483310000|2022-05-25 12:55:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653483320000|2022-05-25 12:55:20|2865|2859|2864.8|2858.8|2865.5|2859.5|2864.8|2858.8|3
1653483330000|2022-05-25 12:55:30|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1653483340000|2022-05-25 12:55:40|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1653483360000|2022-05-25 12:56:00|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1653483370000|2022-05-25 12:56:10|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|2
1653483380000|2022-05-25 12:56:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653483390000|2022-05-25 12:56:30|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653483420000|2022-05-25 12:57:00|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1653483440000|2022-05-25 12:57:20|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1653483450000|2022-05-25 12:57:30|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1653483460000|2022-05-25 12:57:40|2865|2859|2865|2859|2865|2859|2865|2859|1
1653483470000|2022-05-25 12:57:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865|2859|3
1653483480000|2022-05-25 12:58:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653483500000|2022-05-25 12:58:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653483510000|2022-05-25 12:58:30|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653483520000|2022-05-25 12:58:40|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653483540000|2022-05-25 12:59:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1653483550000|2022-05-25 12:59:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653483560000|2022-05-25 12:59:20|2865|2859|2865.3|2859.3|2865.5|2859.5|2865|2859|4
1653483580000|2022-05-25 12:59:40|2865|2859|2867.3|2861.3|2867.3|2861.3|2864.8|2858.8|3
1653483590000|2022-05-25 12:59:50|2867|2861|2865.5|2859.5|2867|2861|2865.5|2859.5|8
1653483600000|2022-05-25 13:00:00|2865.8|2859.8|2868|2862|2868.5|2862.5|2865.8|2859.8|12
1653483610000|2022-05-25 13:00:10|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868|2862|3
1653483620000|2022-05-25 13:00:20|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1653483630000|2022-05-25 13:00:30|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|2
1653483640000|2022-05-25 13:00:40|2867.8|2861.8|2868|2862|2868.3|2862.3|2867.8|2861.8|3
1653483650000|2022-05-25 13:00:50|2868.3|2862.3|2866|2860|2868.5|2862.5|2865.3|2859.3|12
1653483660000|2022-05-25 13:01:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2865.8|2859.8|5
1653483670000|2022-05-25 13:01:10|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866|2860|3
1653483690000|2022-05-25 13:01:30|2865.8|2859.8|2864.8|2858.8|2865.8|2859.8|2864.8|2858.8|2
1653483700000|2022-05-25 13:01:40|2865|2859|2860.3|2854.3|2865|2859|2860|2854|13
1653483710000|2022-05-25 13:01:50|2860.5|2854.5|2862|2856|2862.3|2856.3|2860.5|2854.5|7
1653483720000|2022-05-25 13:02:00|2861.8|2855.8|2861.5|2855.5|2862|2856|2861.5|2855.5|4
1653483730000|2022-05-25 13:02:10|2860.8|2854.8|2861.3|2855.3|2861.3|2855.3|2860.5|2854.5|4
1653483740000|2022-05-25 13:02:20|2861|2855|2861|2855|2861|2855|2861|2855|1
1653483750000|2022-05-25 13:02:30|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1653483760000|2022-05-25 13:02:40|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860|2854|4
1653483770000|2022-05-25 13:02:50|2860.8|2854.8|2861.8|2855.8|2862|2856|2860.8|2854.8|6
1653483780000|2022-05-25 13:03:00|2862|2856|2861.5|2855.5|2862|2856|2860.8|2854.8|8
1653483790000|2022-05-25 13:03:10|2861.3|2855.3|2859.3|2853.3|2861.3|2855.3|2859.3|2853.3|2
1653483800000|2022-05-25 13:03:20|2858.8|2852.8|2858.8|2852.8|2859.3|2853.3|2856.5|2850.5|8
1653483810000|2022-05-25 13:03:30|2858.5|2852.5|2859.8|2853.8|2859.8|2853.8|2858.5|2852.5|4
1653483820000|2022-05-25 13:03:40|2860|2854|2860|2854|2860.1|2854.1|2859.5|2853.5|4
1653483830000|2022-05-25 13:03:50|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|2
1653483840000|2022-05-25 13:04:00|2859.3|2853.3|2860|2854|2860|2854|2859.3|2853.3|2
1653483850000|2022-05-25 13:04:10|2860.3|2854.3|2861.3|2855.3|2861.3|2855.3|2860.3|2854.3|4
1653483860000|2022-05-25 13:04:20|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653483880000|2022-05-25 13:04:40|2861|2855|2861.5|2855.5|2861.5|2855.5|2860.8|2854.8|3
1653483900000|2022-05-25 13:05:00|2861.3|2855.3|2859.8|2853.8|2861.5|2855.5|2859.8|2853.8|4
1653483940000|2022-05-25 13:05:40|2860|2854|2860.3|2854.3|2860.5|2854.5|2860|2854|3
1653483950000|2022-05-25 13:05:50|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653483970000|2022-05-25 13:06:10|2860.5|2854.5|2861|2855|2861.3|2855.3|2860.5|2854.5|3
1653483980000|2022-05-25 13:06:20|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|4
1653483990000|2022-05-25 13:06:30|2860.8|2854.8|2861|2855|2861|2855|2860.5|2854.5|5
1653484000000|2022-05-25 13:06:40|2860.5|2854.5|2859.5|2853.5|2860.5|2854.5|2859.5|2853.5|3
1653484020000|2022-05-25 13:07:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653484050000|2022-05-25 13:07:30|2859|2853|2858|2852|2859|2853|2858|2852|2
1653484060000|2022-05-25 13:07:40|2857.8|2851.8|2858.8|2852.8|2859|2853|2857.8|2851.8|4
1653484080000|2022-05-25 13:08:00|2859|2853|2860.3|2854.3|2860.3|2854.3|2859|2853|4
1653484090000|2022-05-25 13:08:10|2860|2854|2860|2854|2860|2854|2860|2854|1
1653484100000|2022-05-25 13:08:20|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1653484120000|2022-05-25 13:08:40|2859.5|2853.5|2859|2853|2859.8|2853.8|2859|2853|6
1653484130000|2022-05-25 13:08:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653484140000|2022-05-25 13:09:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1653484150000|2022-05-25 13:09:10|2859.3|2853.3|2861|2855|2861|2855|2859.3|2853.3|3
1653484170000|2022-05-25 13:09:30|2860.8|2854.8|2862.5|2856.5|2862.8|2856.8|2860.8|2854.8|8
1653484180000|2022-05-25 13:09:40|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653484220000|2022-05-25 13:10:20|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653484230000|2022-05-25 13:10:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653484260000|2022-05-25 13:11:00|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1653484300000|2022-05-25 13:11:40|2862|2856|2862.3|2856.3|2862.8|2856.8|2862|2856|7
1653484320000|2022-05-25 13:12:00|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|3
1653484330000|2022-05-25 13:12:10|2861|2855|2860|2854|2861|2855|2860|2854|6
1653484340000|2022-05-25 13:12:20|2859.8|2853.8|2858.8|2852.8|2859.8|2853.8|2858.8|2852.8|2
1653484360000|2022-05-25 13:12:40|2858.5|2852.5|2856.5|2850.5|2858.5|2852.5|2856.5|2850.5|11
1653484370000|2022-05-25 13:12:50|2856.8|2850.8|2858|2852|2858.3|2852.3|2856.8|2850.8|3
1653484380000|2022-05-25 13:13:00|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|4
1653484390000|2022-05-25 13:13:10|2857.3|2851.3|2857.8|2851.8|2857.8|2851.8|2857.3|2851.3|2
1653484400000|2022-05-25 13:13:20|2858|2852|2858|2852|2858.3|2852.3|2858|2852|7
1653484420000|2022-05-25 13:13:40|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1653484440000|2022-05-25 13:14:00|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857|2851|4
1653484450000|2022-05-25 13:14:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1653484470000|2022-05-25 13:14:30|2857.3|2851.3|2857.8|2851.8|2857.8|2851.8|2857.3|2851.3|3
1653484500000|2022-05-25 13:15:00|2858.3|2852.3|2856.8|2850.8|2858.3|2852.3|2856.5|2850.5|7
1653484520000|2022-05-25 13:15:20|2857|2851|2858.3|2852.3|2858.3|2852.3|2857|2851|3
1653484530000|2022-05-25 13:15:30|2858|2852|2858|2852|2858.3|2852.3|2858|2852|3
1653484540000|2022-05-25 13:15:40|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1653484550000|2022-05-25 13:15:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653484560000|2022-05-25 13:16:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1653484570000|2022-05-25 13:16:10|2857.5|2851.5|2858|2852|2858|2852|2857.5|2851.5|3
1653484580000|2022-05-25 13:16:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653484590000|2022-05-25 13:16:30|2858.3|2852.3|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|3
1653484600000|2022-05-25 13:16:40|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|5
1653484610000|2022-05-25 13:16:50|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|4
1653484630000|2022-05-25 13:17:10|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858|2852|4
1653484640000|2022-05-25 13:17:20|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|2
1653484650000|2022-05-25 13:17:30|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1653484660000|2022-05-25 13:17:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|5
1653484690000|2022-05-25 13:18:10|2860|2854|2860|2854|2860|2854|2859.8|2853.8|3
1653484700000|2022-05-25 13:18:20|2859.8|2853.8|2859.8|2853.8|2860|2854|2859.8|2853.8|5
1653484720000|2022-05-25 13:18:40|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859|2853|4
1653484740000|2022-05-25 13:19:00|2859|2853|2860.8|2854.8|2860.8|2854.8|2859|2853|5
1653484750000|2022-05-25 13:19:10|2861|2855|2860.8|2854.8|2861|2855|2860.3|2854.3|7
1653484770000|2022-05-25 13:19:30|2861|2855|2860.3|2854.3|2861|2855|2860.3|2854.3|4
1653484780000|2022-05-25 13:19:40|2860|2854|2860|2854|2860|2854|2860|2854|1
1653484800000|2022-05-25 13:20:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1653484810000|2022-05-25 13:20:10|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1653484820000|2022-05-25 13:20:20|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653484830000|2022-05-25 13:20:30|2860.5|2854.5|2859.8|2853.8|2860.5|2854.5|2859.8|2853.8|2
1653484850000|2022-05-25 13:20:50|2860|2854|2859.8|2853.8|2860.8|2854.8|2859.8|2853.8|3
1653484860000|2022-05-25 13:21:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1653484870000|2022-05-25 13:21:10|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653484880000|2022-05-25 13:21:20|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|3
1653484890000|2022-05-25 13:21:30|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1653484900000|2022-05-25 13:21:40|2859.5|2853.5|2860|2854|2860.8|2854.8|2859.5|2853.5|4
1653484910000|2022-05-25 13:21:50|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1653484940000|2022-05-25 13:22:20|2859.8|2853.8|2859.5|2853.5|2860.3|2854.3|2859.5|2853.5|5
1653484950000|2022-05-25 13:22:30|2859.8|2853.8|2859.8|2853.8|2860|2854|2859.8|2853.8|3
1653484970000|2022-05-25 13:22:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1653484990000|2022-05-25 13:23:10|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1653485010000|2022-05-25 13:23:30|2860.5|2854.5|2861.3|2855.3|2861.3|2855.3|2860.5|2854.5|3
1653485020000|2022-05-25 13:23:40|2861.5|2855.5|2862|2856|2862.3|2856.3|2861.5|2855.5|3
1653485030000|2022-05-25 13:23:50|2862.3|2856.3|2863.3|2857.3|2863.5|2857.5|2862.3|2856.3|7
1653485040000|2022-05-25 13:24:00|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.3|2857.3|8
1653485050000|2022-05-25 13:24:10|2864.5|2858.5|2865.3|2859.3|2865.3|2859.3|2864.5|2858.5|4
1653485060000|2022-05-25 13:24:20|2865|2859|2864.3|2858.3|2865|2859|2864|2858|3
1653485070000|2022-05-25 13:24:30|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1653485080000|2022-05-25 13:24:40|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1653485090000|2022-05-25 13:24:50|2864|2858|2864|2858|2864.3|2858.3|2864|2858|3
1653485100000|2022-05-25 13:25:00|2863.8|2857.8|2863.8|2857.8|2864|2858|2863.5|2857.5|4
1653485110000|2022-05-25 13:25:10|2863.3|2857.3|2864|2858|2864|2858|2863.3|2857.3|5
1653485120000|2022-05-25 13:25:20|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|4
1653485140000|2022-05-25 13:25:40|2864|2858|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|5
1653485150000|2022-05-25 13:25:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653485190000|2022-05-25 13:26:30|2863.3|2857.3|2861.8|2855.8|2863.3|2857.3|2861.8|2855.8|2
1653485200000|2022-05-25 13:26:40|2861.3|2855.3|2862.5|2856.5|2863|2857|2861.3|2855.3|7
1653485210000|2022-05-25 13:26:50|2862.8|2856.8|2863.3|2857.3|2863.5|2857.5|2862.8|2856.8|5
1653485220000|2022-05-25 13:27:00|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|3
1653485240000|2022-05-25 13:27:20|2863.8|2857.8|2864.5|2858.5|2864.5|2858.5|2863.8|2857.8|2
1653485260000|2022-05-25 13:27:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653485270000|2022-05-25 13:27:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|3
1653485290000|2022-05-25 13:28:10|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1653485300000|2022-05-25 13:28:20|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|3
1653485310000|2022-05-25 13:28:30|2867|2861|2867.5|2861.5|2867.5|2861.5|2867|2861|2
1653485320000|2022-05-25 13:28:40|2867|2861|2866.3|2860.3|2867|2861|2866.3|2860.3|4
1653485340000|2022-05-25 13:29:00|2866.5|2860.5|2866.8|2860.8|2867.3|2861.3|2866.5|2860.5|4
1653485350000|2022-05-25 13:29:10|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1653485360000|2022-05-25 13:29:20|2867|2861|2867|2861|2867|2861|2867|2861|1
1653485370000|2022-05-25 13:29:30|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1653485380000|2022-05-25 13:29:40|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|3
1653485390000|2022-05-25 13:29:50|2866|2860|2865.5|2859.5|2866|2860|2865|2859|4
1653485400000|2022-05-25 13:30:00|2865.3|2859.3|2864|2858|2865.3|2859.3|2864|2858|9
1653485410000|2022-05-25 13:30:10|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863|2857|4
1653485420000|2022-05-25 13:30:20|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|5
1653485430000|2022-05-25 13:30:30|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1653485440000|2022-05-25 13:30:40|2864|2858|2867|2861|2867|2861|2864|2858|6
1653485450000|2022-05-25 13:30:50|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1653485460000|2022-05-25 13:31:00|2866|2860|2866|2860|2866|2860|2865.8|2859.8|3
1653485470000|2022-05-25 13:31:10|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653485510000|2022-05-25 13:31:50|2865.8|2859.8|2865.3|2859.3|2865.8|2859.8|2865.3|2859.3|2
1653485520000|2022-05-25 13:32:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1653485560000|2022-05-25 13:32:40|2865.3|2859.3|2865.8|2859.8|2866.3|2860.3|2865.3|2859.3|4
1653485570000|2022-05-25 13:32:50|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|3
1653485610000|2022-05-25 13:33:30|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653485650000|2022-05-25 13:34:10|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|3
1653485690000|2022-05-25 13:34:50|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653485700000|2022-05-25 13:35:00|2865.5|2859.5|2866.5|2860.5|2866.5|2860.5|2865.5|2859.5|4
1653485710000|2022-05-25 13:35:10|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|5
1653485720000|2022-05-25 13:35:20|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653485730000|2022-05-25 13:35:30|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653485740000|2022-05-25 13:35:40|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|3
1653485760000|2022-05-25 13:36:00|2868|2862|2869.8|2863.8|2869.8|2863.8|2867.5|2861.5|7
1653485770000|2022-05-25 13:36:10|2870|2864|2870|2864|2870|2864|2869.8|2863.8|3
1653485780000|2022-05-25 13:36:20|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1653485790000|2022-05-25 13:36:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653485800000|2022-05-25 13:36:40|2869.8|2863.8|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|3
1653485810000|2022-05-25 13:36:50|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|2
1653485820000|2022-05-25 13:37:00|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1653485830000|2022-05-25 13:37:10|2870.8|2864.8|2873.3|2867.3|2873.3|2867.3|2870.8|2864.8|4
1653485840000|2022-05-25 13:37:20|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653485850000|2022-05-25 13:37:30|2873.8|2867.8|2873|2867|2874|2868|2873|2867|7
1653485860000|2022-05-25 13:37:40|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1653485870000|2022-05-25 13:37:50|2872.8|2866.8|2871.8|2865.8|2872.8|2866.8|2871.8|2865.8|3
1653485880000|2022-05-25 13:38:00|2871.5|2865.5|2870.8|2864.8|2871.5|2865.5|2870.8|2864.8|7
1653485890000|2022-05-25 13:38:10|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2870.5|2864.5|3
1653485920000|2022-05-25 13:38:40|2871.5|2865.5|2874.3|2868.3|2875|2869|2871.5|2865.5|7
1653485930000|2022-05-25 13:38:50|2874|2868|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|4
1653485960000|2022-05-25 13:39:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1653485970000|2022-05-25 13:39:30|2873.5|2867.5|2873|2867|2873.5|2867.5|2873|2867|2
1653485980000|2022-05-25 13:39:40|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|7
1653485990000|2022-05-25 13:39:50|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1653486000000|2022-05-25 13:40:00|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|4
1653486010000|2022-05-25 13:40:10|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.5|2866.5|6
1653486020000|2022-05-25 13:40:20|2872.5|2866.5|2873.5|2867.5|2873.5|2867.5|2872.5|2866.5|5
1653486030000|2022-05-25 13:40:30|2873.8|2867.8|2873|2867|2873.8|2867.8|2872.8|2866.8|7
1653486040000|2022-05-25 13:40:40|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653486050000|2022-05-25 13:40:50|2873|2867|2873|2867|2873|2867|2873|2867|1
1653486070000|2022-05-25 13:41:10|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1653486080000|2022-05-25 13:41:20|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653486090000|2022-05-25 13:41:30|2872.8|2866.8|2872.8|2866.8|2873|2867|2872.8|2866.8|3
1653486100000|2022-05-25 13:41:40|2872.5|2866.5|2871.5|2865.5|2872.5|2866.5|2871.5|2865.5|5
1653486110000|2022-05-25 13:41:50|2871.8|2865.8|2869.5|2863.5|2871.8|2865.8|2869.5|2863.5|5
1653486120000|2022-05-25 13:42:00|2870|2864|2871.5|2865.5|2871.5|2865.5|2870|2864|4
1653486130000|2022-05-25 13:42:10|2870.8|2864.8|2871.3|2865.3|2872.3|2866.3|2870.8|2864.8|8
1653486140000|2022-05-25 13:42:20|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1653486150000|2022-05-25 13:42:30|2871|2865|2873.8|2867.8|2874|2868|2871|2865|3
1653486160000|2022-05-25 13:42:40|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653486170000|2022-05-25 13:42:50|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1653486180000|2022-05-25 13:43:00|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1653486200000|2022-05-25 13:43:20|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|3
1653486210000|2022-05-25 13:43:30|2873.5|2867.5|2875|2869|2875|2869|2873.5|2867.5|2
1653486220000|2022-05-25 13:43:40|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1653486230000|2022-05-25 13:43:50|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.3|2868.3|7
1653486240000|2022-05-25 13:44:00|2875.8|2869.8|2876|2870|2876|2870|2875.5|2869.5|6
1653486250000|2022-05-25 13:44:10|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|3
1653486260000|2022-05-25 13:44:20|2877|2871|2886.8|2880.8|2886.8|2880.8|2877|2871|2
1653486270000|2022-05-25 13:44:30|2886.9|2880.9|2886.8|2880.8|2887|2881|2886.8|2880.8|3
1653486280000|2022-05-25 13:44:40|2887|2881|2882|2876|2887|2881|2881.8|2875.8|9
1653486290000|2022-05-25 13:44:50|2881.8|2875.8|2882|2876|2882|2876|2881|2875|7
1653486300000|2022-05-25 13:45:00|2881.3|2875.3|2881.5|2875.5|2882.3|2876.3|2881.3|2875.3|6
1653486310000|2022-05-25 13:45:10|2881.8|2875.8|2883.8|2877.8|2886|2880|2881.8|2875.8|14
1653486320000|2022-05-25 13:45:20|2883.5|2877.5|2884|2878|2884.3|2878.3|2883.5|2877.5|8
1653486330000|2022-05-25 13:45:30|2884.5|2878.5|2886.3|2880.3|2886.3|2880.3|2884.5|2878.5|6
1653486340000|2022-05-25 13:45:40|2886.5|2880.5|2888.8|2882.8|2889.3|2883.3|2886.3|2880.3|6
1653486350000|2022-05-25 13:45:50|2889.5|2883.5|2893.8|2887.8|2894.8|2888.8|2889.5|2883.5|8
1653486360000|2022-05-25 13:46:00|2893.5|2887.5|2889.3|2883.3|2893.5|2887.5|2888.8|2882.8|12
1653486370000|2022-05-25 13:46:10|2888.8|2882.8|2893.3|2887.3|2893.3|2887.3|2888.5|2882.5|7
1653486380000|2022-05-25 13:46:20|2892.8|2886.8|2894.8|2888.8|2894.8|2888.8|2892.5|2886.5|4
1653486390000|2022-05-25 13:46:30|2895|2889|2895|2889|2895|2889|2894.5|2888.5|4
1653486400000|2022-05-25 13:46:40|2895.3|2889.3|2892.8|2886.8|2895.5|2889.5|2892.8|2886.8|5
1653486410000|2022-05-25 13:46:50|2892.3|2886.3|2893.3|2887.3|2893.5|2887.5|2892.3|2886.3|6
1653486420000|2022-05-25 13:47:00|2892.8|2886.8|2890.8|2884.8|2892.8|2886.8|2890.8|2884.8|7
1653486430000|2022-05-25 13:47:10|2890.5|2884.5|2890|2884|2890.8|2884.8|2890|2884|5
1653486440000|2022-05-25 13:47:20|2889.8|2883.8|2889.9|2883.9|2889.9|2883.9|2889.1|2883.1|3
1653486450000|2022-05-25 13:47:30|2889.6|2883.6|2891.9|2885.9|2891.9|2885.9|2889.6|2883.6|8
1653486460000|2022-05-25 13:47:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1653486470000|2022-05-25 13:47:50|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1653486480000|2022-05-25 13:48:00|2890.9|2884.9|2891.5|2885.5|2891.9|2885.9|2890.9|2884.9|6
1653486490000|2022-05-25 13:48:10|2891.3|2885.3|2890.8|2884.8|2891.4|2885.4|2890.8|2884.8|4
1653486500000|2022-05-25 13:48:20|2890.6|2884.6|2890|2884|2890.8|2884.8|2890|2884|6
1653486510000|2022-05-25 13:48:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653486520000|2022-05-25 13:48:40|2889.3|2883.3|2889.4|2883.4|2889.4|2883.4|2889.3|2883.3|2
1653486530000|2022-05-25 13:48:50|2889.5|2883.5|2889|2883|2889.5|2883.5|2888.3|2882.3|7
1653486540000|2022-05-25 13:49:00|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1653486550000|2022-05-25 13:49:10|2887.8|2881.8|2886.3|2880.3|2887.8|2881.8|2886.3|2880.3|4
1653486560000|2022-05-25 13:49:20|2887.5|2881.5|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|3
1653486570000|2022-05-25 13:49:30|2888.8|2882.8|2889|2883|2889.5|2883.5|2888.8|2882.8|4
1653486580000|2022-05-25 13:49:40|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1653486590000|2022-05-25 13:49:50|2888.8|2882.8|2887|2881|2890|2884|2886.8|2880.8|10
1653486600000|2022-05-25 13:50:00|2888.3|2882.3|2889|2883|2889|2883|2887|2881|6
1653486610000|2022-05-25 13:50:10|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|3
1653486640000|2022-05-25 13:50:40|2889|2883|2888.3|2882.3|2889|2883|2888.3|2882.3|2
1653486650000|2022-05-25 13:50:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1653486660000|2022-05-25 13:51:00|2887.5|2881.5|2886.8|2880.8|2887.8|2881.8|2886.8|2880.8|4
1653486670000|2022-05-25 13:51:10|2887|2881|2884.5|2878.5|2887|2881|2884.3|2878.3|5
1653486680000|2022-05-25 13:51:20|2883.8|2877.8|2886.8|2880.8|2886.8|2880.8|2883.8|2877.8|2
1653486700000|2022-05-25 13:51:40|2887|2881|2884.5|2878.5|2887|2881|2884.5|2878.5|8
1653486710000|2022-05-25 13:51:50|2884|2878|2883.3|2877.3|2884|2878|2883.3|2877.3|7
1653486720000|2022-05-25 13:52:00|2883|2877|2881.3|2875.3|2883|2877|2881.3|2875.3|9
1653486730000|2022-05-25 13:52:10|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653486750000|2022-05-25 13:52:30|2881|2875|2880.5|2874.5|2881|2875|2880.5|2874.5|3
1653486760000|2022-05-25 13:52:40|2880.3|2874.3|2878|2872|2880.3|2874.3|2878|2872|5
1653486770000|2022-05-25 13:52:50|2877.8|2871.8|2880.5|2874.5|2880.8|2874.8|2877.8|2871.8|4
1653486780000|2022-05-25 13:53:00|2880.3|2874.3|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|3
1653486790000|2022-05-25 13:53:10|2880|2874|2878.8|2872.8|2880.3|2874.3|2878.8|2872.8|5
1653486800000|2022-05-25 13:53:20|2879|2873|2877.8|2871.8|2879|2873|2877.8|2871.8|4
1653486810000|2022-05-25 13:53:30|2878|2872|2876.3|2870.3|2878|2872|2876.3|2870.3|7
1653486820000|2022-05-25 13:53:40|2875.5|2869.5|2874.8|2868.8|2875.5|2869.5|2874|2868|7
1653486830000|2022-05-25 13:53:50|2875.5|2869.5|2878.8|2872.8|2878.8|2872.8|2875.5|2869.5|4
1653486840000|2022-05-25 13:54:00|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1653486850000|2022-05-25 13:54:10|2878|2872|2878.5|2872.5|2878.5|2872.5|2878|2872|3
1653486860000|2022-05-25 13:54:20|2879|2873|2879.5|2873.5|2879.8|2873.8|2879|2873|4
1653486870000|2022-05-25 13:54:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653486880000|2022-05-25 13:54:40|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653486890000|2022-05-25 13:54:50|2879|2873|2879.3|2873.3|2879.5|2873.5|2879|2873|6
1653486900000|2022-05-25 13:55:00|2878.8|2872.8|2877|2871|2878.8|2872.8|2877|2871|7
1653486910000|2022-05-25 13:55:10|2876.8|2870.8|2876.3|2870.3|2877|2871|2875.8|2869.8|5
1653486920000|2022-05-25 13:55:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1653486930000|2022-05-25 13:55:30|2875.8|2869.8|2875|2869|2875.8|2869.8|2874.8|2868.8|6
1653486950000|2022-05-25 13:55:50|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|5
1653486960000|2022-05-25 13:56:00|2874.5|2868.5|2876.5|2870.5|2876.5|2870.5|2874.5|2868.5|3
1653486970000|2022-05-25 13:56:10|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1653486980000|2022-05-25 13:56:20|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2874.8|2868.8|4
1653487000000|2022-05-25 13:56:40|2876.5|2870.5|2874.8|2868.8|2877|2871|2874.8|2868.8|11
1653487010000|2022-05-25 13:56:50|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1653487020000|2022-05-25 13:57:00|2874.5|2868.5|2875.3|2869.3|2875.3|2869.3|2874.3|2868.3|5
1653487030000|2022-05-25 13:57:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1653487040000|2022-05-25 13:57:20|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1653487050000|2022-05-25 13:57:30|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|5
1653487060000|2022-05-25 13:57:40|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1653487070000|2022-05-25 13:57:50|2874.5|2868.5|2876.3|2870.3|2876.3|2870.3|2874.5|2868.5|3
1653487080000|2022-05-25 13:58:00|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1653487090000|2022-05-25 13:58:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653487100000|2022-05-25 13:58:20|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|3
1653487110000|2022-05-25 13:58:30|2875.3|2869.3|2873.3|2867.3|2875.3|2869.3|2873|2867|8
1653487120000|2022-05-25 13:58:40|2873.5|2867.5|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|3
1653487130000|2022-05-25 13:58:50|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653487140000|2022-05-25 13:59:00|2873|2867|2872.5|2866.5|2873|2867|2872.5|2866.5|3
1653487150000|2022-05-25 13:59:10|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|3
1653487160000|2022-05-25 13:59:20|2872|2866|2873.3|2867.3|2873.3|2867.3|2872|2866|5
1653487170000|2022-05-25 13:59:30|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|2
1653487180000|2022-05-25 13:59:40|2873|2867|2872.3|2866.3|2873.3|2867.3|2872.3|2866.3|5
1653487190000|2022-05-25 13:59:50|2872|2866|2873.5|2867.5|2873.5|2867.5|2871.3|2865.3|6
1653487200000|2022-05-25 14:00:00|2873.8|2867.8|2872.5|2866.5|2873.8|2867.8|2871.8|2865.8|6
1653487210000|2022-05-25 14:00:10|2872|2866|2871.3|2865.3|2872|2866|2871.3|2865.3|2
1653487220000|2022-05-25 14:00:20|2871.5|2865.5|2871|2865|2871.5|2865.5|2871|2865|3
1653487240000|2022-05-25 14:00:40|2871.3|2865.3|2873|2867|2873|2867|2871.3|2865.3|4
1653487260000|2022-05-25 14:01:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1653487280000|2022-05-25 14:01:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653487290000|2022-05-25 14:01:30|2873|2867|2874.8|2868.8|2874.8|2868.8|2873|2867|4
1653487300000|2022-05-25 14:01:40|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.3|2867.3|4
1653487310000|2022-05-25 14:01:50|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|4
1653487320000|2022-05-25 14:02:00|2875.3|2869.3|2876.5|2870.5|2876.5|2870.5|2875.3|2869.3|6
1653487340000|2022-05-25 14:02:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653487350000|2022-05-25 14:02:30|2877|2871|2877.5|2871.5|2877.5|2871.5|2877|2871|3
1653487360000|2022-05-25 14:02:40|2878.3|2872.3|2879|2873|2879|2873|2878.3|2872.3|2
1653487370000|2022-05-25 14:02:50|2879.3|2873.3|2879.5|2873.5|2879.8|2873.8|2879.3|2873.3|3
1653487380000|2022-05-25 14:03:00|2879.8|2873.8|2879.8|2873.8|2880.5|2874.5|2879.8|2873.8|5
1653487390000|2022-05-25 14:03:10|2879.5|2873.5|2879|2873|2879.5|2873.5|2879|2873|2
1653487400000|2022-05-25 14:03:20|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|4
1653487410000|2022-05-25 14:03:30|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|3
1653487420000|2022-05-25 14:03:40|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1653487430000|2022-05-25 14:03:50|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653487440000|2022-05-25 14:04:00|2881.5|2875.5|2881.8|2875.8|2882|2876|2881.5|2875.5|4
1653487450000|2022-05-25 14:04:10|2881.5|2875.5|2883.8|2877.8|2884.3|2878.3|2881.5|2875.5|6
1653487460000|2022-05-25 14:04:20|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883|2877|5
1653487480000|2022-05-25 14:04:40|2883.3|2877.3|2884|2878|2884|2878|2882.3|2876.3|8
1653487490000|2022-05-25 14:04:50|2885.3|2879.3|2886.3|2880.3|2886.3|2880.3|2885.3|2879.3|2
1653487500000|2022-05-25 14:05:00|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886|2880|5
1653487510000|2022-05-25 14:05:10|2887|2881|2887.8|2881.8|2887.8|2881.8|2887|2881|3
1653487520000|2022-05-25 14:05:20|2888|2882|2890|2884|2890.5|2884.5|2888|2882|3
1653487540000|2022-05-25 14:05:40|2891.3|2885.3|2891.3|2885.3|2892.3|2886.3|2891|2885|6
1653487550000|2022-05-25 14:05:50|2889.8|2883.8|2887.5|2881.5|2889.8|2883.8|2887.5|2881.5|2
1653487580000|2022-05-25 14:06:20|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1653487600000|2022-05-25 14:06:40|2886.5|2880.5|2882.8|2876.8|2886.5|2880.5|2882.8|2876.8|8
1653487610000|2022-05-25 14:06:50|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|5
1653487620000|2022-05-25 14:07:00|2881|2875|2881|2875|2881.3|2875.3|2880.8|2874.8|4
1653487630000|2022-05-25 14:07:10|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2878|2872|9
1653487640000|2022-05-25 14:07:20|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653487660000|2022-05-25 14:07:40|2880|2874|2878.8|2872.8|2880|2874|2878.8|2872.8|4
1653487670000|2022-05-25 14:07:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1653487690000|2022-05-25 14:08:10|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653487700000|2022-05-25 14:08:20|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877|2871|5
1653487710000|2022-05-25 14:08:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|3
1653487720000|2022-05-25 14:08:40|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877|2871|4
1653487730000|2022-05-25 14:08:50|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|4
1653487740000|2022-05-25 14:09:00|2877.3|2871.3|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|3
1653487750000|2022-05-25 14:09:10|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653487780000|2022-05-25 14:09:40|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1653487800000|2022-05-25 14:10:00|2877|2871|2876.5|2870.5|2877|2871|2876.5|2870.5|5
1653487810000|2022-05-25 14:10:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653487830000|2022-05-25 14:10:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653487840000|2022-05-25 14:10:40|2876.3|2870.3|2876.8|2870.8|2877|2871|2876.3|2870.3|3
1653487850000|2022-05-25 14:10:50|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1653487860000|2022-05-25 14:11:00|2877|2871|2878|2872|2878|2872|2877|2871|2
1653487870000|2022-05-25 14:11:10|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1653487880000|2022-05-25 14:11:20|2879.3|2873.3|2878.5|2872.5|2879.3|2873.3|2878.5|2872.5|3
1653487920000|2022-05-25 14:12:00|2878.3|2872.3|2876.5|2870.5|2878.3|2872.3|2876.5|2870.5|3
1653487940000|2022-05-25 14:12:20|2876.3|2870.3|2878.3|2872.3|2878.3|2872.3|2876.3|2870.3|5
1653487950000|2022-05-25 14:12:30|2878.5|2872.5|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|3
1653487960000|2022-05-25 14:12:40|2878.3|2872.3|2876.8|2870.8|2878.3|2872.3|2876.5|2870.5|9
1653487970000|2022-05-25 14:12:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653487980000|2022-05-25 14:13:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|8
1653487990000|2022-05-25 14:13:10|2876.8|2870.8|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|4
1653488000000|2022-05-25 14:13:20|2877.3|2871.3|2877|2871|2877.8|2871.8|2877|2871|7
1653488010000|2022-05-25 14:13:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653488020000|2022-05-25 14:13:40|2877|2871|2877.5|2871.5|2877.5|2871.5|2877|2871|3
1653488030000|2022-05-25 14:13:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653488040000|2022-05-25 14:14:00|2878|2872|2879.8|2873.8|2879.8|2873.8|2878|2872|4
1653488050000|2022-05-25 14:14:10|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653488080000|2022-05-25 14:14:40|2879.8|2873.8|2880.3|2874.3|2880.5|2874.5|2879.8|2873.8|5
1653488100000|2022-05-25 14:15:00|2880|2874|2880|2874|2880|2874|2880|2874|1
1653488120000|2022-05-25 14:15:20|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653488130000|2022-05-25 14:15:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653488140000|2022-05-25 14:15:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653488150000|2022-05-25 14:15:50|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653488170000|2022-05-25 14:16:10|2880|2874|2881.3|2875.3|2881.3|2875.3|2879.8|2873.8|4
1653488180000|2022-05-25 14:16:20|2880.5|2874.5|2879.3|2873.3|2880.5|2874.5|2879.3|2873.3|2
1653488200000|2022-05-25 14:16:40|2879|2873|2877.8|2871.8|2879|2873|2877.8|2871.8|9
1653488230000|2022-05-25 14:17:10|2878|2872|2879.8|2873.8|2880|2874|2878|2872|4
1653488240000|2022-05-25 14:17:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1653488250000|2022-05-25 14:17:30|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1653488260000|2022-05-25 14:17:40|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|3
1653488270000|2022-05-25 14:17:50|2878.8|2872.8|2878|2872|2878.8|2872.8|2878|2872|4
1653488290000|2022-05-25 14:18:10|2878.3|2872.3|2879.5|2873.5|2879.5|2873.5|2878.3|2872.3|4
1653488310000|2022-05-25 14:18:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653488320000|2022-05-25 14:18:40|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1653488330000|2022-05-25 14:18:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653488340000|2022-05-25 14:19:00|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878|2872|3
1653488400000|2022-05-25 14:20:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653488410000|2022-05-25 14:20:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1653488440000|2022-05-25 14:20:40|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878|2872|4
1653488460000|2022-05-25 14:21:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653488480000|2022-05-25 14:21:20|2878.5|2872.5|2880.3|2874.3|2880.3|2874.3|2878.5|2872.5|5
1653488500000|2022-05-25 14:21:40|2880|2874|2879|2873|2880|2874|2879|2873|5
1653488510000|2022-05-25 14:21:50|2879.5|2873.5|2880|2874|2880.3|2874.3|2879.5|2873.5|4
1653488530000|2022-05-25 14:22:10|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|3
1653488540000|2022-05-25 14:22:20|2880.5|2874.5|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|4
1653488550000|2022-05-25 14:22:30|2880.3|2874.3|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|3
1653488560000|2022-05-25 14:22:40|2880|2874|2878.5|2872.5|2880|2874|2878.5|2872.5|7
1653488570000|2022-05-25 14:22:50|2879|2873|2878.5|2872.5|2879|2873|2878.5|2872.5|3
1653488580000|2022-05-25 14:23:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|3
1653488600000|2022-05-25 14:23:20|2878.5|2872.5|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|3
1653488610000|2022-05-25 14:23:30|2878.8|2872.8|2878|2872|2878.8|2872.8|2878|2872|4
1653488620000|2022-05-25 14:23:40|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653488700000|2022-05-25 14:25:00|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653488720000|2022-05-25 14:25:20|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653488750000|2022-05-25 14:25:50|2878|2872|2876|2870|2878|2872|2876|2870|8
1653488760000|2022-05-25 14:26:00|2876.5|2870.5|2878.3|2872.3|2878.3|2872.3|2876.5|2870.5|6
1653488770000|2022-05-25 14:26:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1653488780000|2022-05-25 14:26:20|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|2
1653488790000|2022-05-25 14:26:30|2877|2871|2876.3|2870.3|2877|2871|2876.3|2870.3|3
1653488800000|2022-05-25 14:26:40|2876.5|2870.5|2876|2870|2876.5|2870.5|2875.8|2869.8|4
1653488820000|2022-05-25 14:27:00|2875.8|2869.8|2877.5|2871.5|2877.8|2871.8|2875.8|2869.8|10
1653488840000|2022-05-25 14:27:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653488850000|2022-05-25 14:27:30|2878|2872|2877.8|2871.8|2878|2872|2877.5|2871.5|4
1653488860000|2022-05-25 14:27:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653488880000|2022-05-25 14:28:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653488890000|2022-05-25 14:28:10|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1653488920000|2022-05-25 14:28:40|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|4
1653488930000|2022-05-25 14:28:50|2877|2871|2877.5|2871.5|2877.5|2871.5|2877|2871|2
1653488960000|2022-05-25 14:29:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653488970000|2022-05-25 14:29:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653488980000|2022-05-25 14:29:40|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.8|2871.8|3
1653488990000|2022-05-25 14:29:50|2878.8|2872.8|2879.3|2873.3|2879.5|2873.5|2878.8|2872.8|3
1653489000000|2022-05-25 14:30:00|2879|2873|2879|2873|2879|2873|2878.8|2872.8|3
1653489030000|2022-05-25 14:30:30|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1653489040000|2022-05-25 14:30:40|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1653489100000|2022-05-25 14:31:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653489110000|2022-05-25 14:31:50|2878|2872|2877.3|2871.3|2878|2872|2877.3|2871.3|3
1653489120000|2022-05-25 14:32:00|2877.8|2871.8|2881.3|2875.3|2881.3|2875.3|2877.8|2871.8|13
1653489130000|2022-05-25 14:32:10|2881|2875|2881.3|2875.3|2881.5|2875.5|2881|2875|4
1653489140000|2022-05-25 14:32:20|2881|2875|2880.5|2874.5|2881|2875|2880.5|2874.5|3
1653489150000|2022-05-25 14:32:30|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|3
1653489160000|2022-05-25 14:32:40|2881|2875|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|5
1653489180000|2022-05-25 14:33:00|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653489200000|2022-05-25 14:33:20|2881.3|2875.3|2880.5|2874.5|2881.5|2875.5|2880.5|2874.5|5
1653489220000|2022-05-25 14:33:40|2880.3|2874.3|2878.5|2872.5|2880.3|2874.3|2878.5|2872.5|3
1653489230000|2022-05-25 14:33:50|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|3
1653489250000|2022-05-25 14:34:10|2879|2873|2879|2873|2879|2873|2878.8|2872.8|5
1653489260000|2022-05-25 14:34:20|2878.8|2872.8|2877.8|2871.8|2878.8|2872.8|2877.8|2871.8|3
1653489270000|2022-05-25 14:34:30|2877.3|2871.3|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|2
1653489280000|2022-05-25 14:34:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653489300000|2022-05-25 14:35:00|2877.8|2871.8|2880.5|2874.5|2881|2875|2877.8|2871.8|8
1653489310000|2022-05-25 14:35:10|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653489320000|2022-05-25 14:35:20|2880.5|2874.5|2881.5|2875.5|2881.5|2875.5|2880.5|2874.5|2
1653489340000|2022-05-25 14:35:40|2881.8|2875.8|2884.3|2878.3|2886.3|2880.3|2881.8|2875.8|8
1653489360000|2022-05-25 14:36:00|2883.8|2877.8|2884.8|2878.8|2885|2879|2883.8|2877.8|7
1653489370000|2022-05-25 14:36:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653489380000|2022-05-25 14:36:20|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|4
1653489390000|2022-05-25 14:36:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653489400000|2022-05-25 14:36:40|2883.8|2877.8|2882.3|2876.3|2883.8|2877.8|2881.8|2875.8|8
1653489410000|2022-05-25 14:36:50|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653489420000|2022-05-25 14:37:00|2881.5|2875.5|2881.3|2875.3|2882|2876|2881|2875|5
1653489430000|2022-05-25 14:37:10|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|3
1653489450000|2022-05-25 14:37:30|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|2
1653489480000|2022-05-25 14:38:00|2881.8|2875.8|2881.8|2875.8|2882|2876|2881.8|2875.8|3
1653489490000|2022-05-25 14:38:10|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653489520000|2022-05-25 14:38:40|2882.3|2876.3|2883.8|2877.8|2883.8|2877.8|2882.3|2876.3|5
1653489530000|2022-05-25 14:38:50|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1653489540000|2022-05-25 14:39:00|2883.8|2877.8|2884|2878|2884.3|2878.3|2883.8|2877.8|3
1653489550000|2022-05-25 14:39:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653489580000|2022-05-25 14:39:40|2883.8|2877.8|2882.8|2876.8|2883.8|2877.8|2882.8|2876.8|2
1653489590000|2022-05-25 14:39:50|2882.5|2876.5|2881.3|2875.3|2882.5|2876.5|2881.3|2875.3|3
1653489600000|2022-05-25 14:40:00|2880.8|2874.8|2880|2874|2880.8|2874.8|2879.5|2873.5|9
1653489610000|2022-05-25 14:40:10|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653489620000|2022-05-25 14:40:20|2880.5|2874.5|2879.8|2873.8|2880.5|2874.5|2879.5|2873.5|6
1653489630000|2022-05-25 14:40:30|2879.3|2873.3|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|2
1653489640000|2022-05-25 14:40:40|2879.5|2873.5|2879|2873|2879.5|2873.5|2879|2873|2
1653489650000|2022-05-25 14:40:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653489670000|2022-05-25 14:41:10|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2878.8|2872.8|4
1653489690000|2022-05-25 14:41:30|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1653489700000|2022-05-25 14:41:40|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653489710000|2022-05-25 14:41:50|2880.5|2874.5|2879.8|2873.8|2880.5|2874.5|2879.8|2873.8|3
1653489720000|2022-05-25 14:42:00|2879.3|2873.3|2880|2874|2880|2874|2879.3|2873.3|2
1653489730000|2022-05-25 14:42:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653489740000|2022-05-25 14:42:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653489760000|2022-05-25 14:42:40|2879|2873|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|10
1653489770000|2022-05-25 14:42:50|2879|2873|2879.5|2873.5|2879.8|2873.8|2879|2873|4
1653489780000|2022-05-25 14:43:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653489800000|2022-05-25 14:43:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653489810000|2022-05-25 14:43:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879|2873|3
1653489820000|2022-05-25 14:43:40|2888.8|2877.3|2885.8|2877.5|2888.8|2877.5|2885.8|2877.3|3
1653489840000|2022-05-25 14:44:00||2879.8||2879.8||2879.8||2879.8|1
1653489850000|2022-05-25 14:44:10|2885.5|2879.5|2882.8|2876.8|2885.5|2879.5|2882.5|2876.5|3
1653489860000|2022-05-25 14:44:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653489870000|2022-05-25 14:44:30|2882.5|2876.5|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|4
1653489880000|2022-05-25 14:44:40|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|3
1653489890000|2022-05-25 14:44:50|2883.3|2877.3|2884.3|2878.3|2884.3|2878.3|2883.3|2877.3|2
1653489900000|2022-05-25 14:45:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1653489910000|2022-05-25 14:45:10|2884.1|2878.1|2881.6|2875.6|2884.1|2878.1|2881.4|2875.4|6
1653489930000|2022-05-25 14:45:30|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1653489940000|2022-05-25 14:45:40|2881.5|2875.5|2881.6|2875.6|2881.6|2875.6|2881.5|2875.5|4
1653489950000|2022-05-25 14:45:50|2881.8|2875.8|2882.1|2876.1|2882.1|2876.1|2881.8|2875.8|9
1653489960000|2022-05-25 14:46:00|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653489990000|2022-05-25 14:46:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653490000000|2022-05-25 14:46:40|2882|2876|2879.5|2873.5|2882|2876|2879.5|2873.5|5
1653490020000|2022-05-25 14:47:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653490030000|2022-05-25 14:47:10|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1653490040000|2022-05-25 14:47:20|2878|2872|2878|2872|2878.3|2872.3|2878|2872|3
1653490060000|2022-05-25 14:47:40|2878.3|2872.3|2876|2870|2878.3|2872.3|2876|2870|6
1653490070000|2022-05-25 14:47:50|2875.8|2869.8|2874.8|2868.8|2875.8|2869.8|2874.8|2868.8|2
1653490080000|2022-05-25 14:48:00|2874.5|2868.5|2876.3|2870.3|2876.3|2870.3|2874.5|2868.5|3
1653490090000|2022-05-25 14:48:10|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1653490100000|2022-05-25 14:48:20|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1653490110000|2022-05-25 14:48:30|2874.5|2868.5|2873.5|2867.5|2874.5|2868.5|2873.5|2867.5|4
1653490120000|2022-05-25 14:48:40|2872.8|2866.8|2871.5|2865.5|2872.8|2866.8|2871.5|2865.5|8
1653490130000|2022-05-25 14:48:50|2871.8|2865.8|2873|2867|2873.3|2867.3|2871.8|2865.8|4
1653490140000|2022-05-25 14:49:00|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|3
1653490150000|2022-05-25 14:49:10|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1653490160000|2022-05-25 14:49:20|2873|2867|2874|2868|2874|2868|2873|2867|3
1653490180000|2022-05-25 14:49:40|2874.3|2868.3|2874|2868|2874.8|2868.8|2874|2868|4
1653490190000|2022-05-25 14:49:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653490200000|2022-05-25 14:50:00|2874.5|2868.5|2874.8|2868.8|2875.5|2869.5|2874.5|2868.5|5
1653490210000|2022-05-25 14:50:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1653490220000|2022-05-25 14:50:20|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1653490240000|2022-05-25 14:50:40|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|4
1653490250000|2022-05-25 14:50:50|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653490270000|2022-05-25 14:51:10|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653490300000|2022-05-25 14:51:40|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|4
1653490310000|2022-05-25 14:51:50|2874|2868|2874|2868|2874|2868|2874|2868|1
1653490340000|2022-05-25 14:52:20|2874.5|2868.5|2876|2870|2876|2870|2874.5|2868.5|6
1653490350000|2022-05-25 14:52:30|2875.8|2869.8|2875.8|2869.8|2876|2870|2875.8|2869.8|3
1653490360000|2022-05-25 14:52:40|2876|2870|2873|2867|2876|2870|2873|2867|7
1653490370000|2022-05-25 14:52:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|3
1653490380000|2022-05-25 14:53:00|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|4
1653490390000|2022-05-25 14:53:10|2873.8|2867.8|2873.3|2867.3|2873.8|2867.8|2873.3|2867.3|2
1653490400000|2022-05-25 14:53:20|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653490410000|2022-05-25 14:53:30|2873.3|2867.3|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|3
1653490420000|2022-05-25 14:53:40|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653490430000|2022-05-25 14:53:50|2873.8|2867.8|2875|2869|2875|2869|2873.8|2867.8|3
1653490440000|2022-05-25 14:54:00|2874.8|2868.8|2874|2868|2874.8|2868.8|2874|2868|4
1653490450000|2022-05-25 14:54:10|2874.3|2868.3|2875|2869|2875|2869|2874.3|2868.3|3
1653490460000|2022-05-25 14:54:20|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653490470000|2022-05-25 14:54:30|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1653490480000|2022-05-25 14:54:40|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1653490490000|2022-05-25 14:54:50|2875.5|2869.5|2876.3|2870.3|2876.5|2870.5|2875.5|2869.5|5
1653490510000|2022-05-25 14:55:10|2877.3|2871.3|2878|2872|2878|2872|2877.3|2871.3|2
1653490520000|2022-05-25 14:55:20|2878.3|2872.3|2879.5|2873.5|2879.5|2873.5|2878.3|2872.3|10
1653490530000|2022-05-25 14:55:30|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|4
1653490540000|2022-05-25 14:55:40|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|2
1653490550000|2022-05-25 14:55:50|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2876|2870|9
1653490560000|2022-05-25 14:56:00|2878.5|2872.5|2877.8|2871.8|2878.8|2872.8|2877.8|2871.8|5
1653490570000|2022-05-25 14:56:10|2878|2872|2878|2872|2878.3|2872.3|2878|2872|3
1653490580000|2022-05-25 14:56:20|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653490590000|2022-05-25 14:56:30|2876|2870|2877|2871|2877|2871|2876|2870|3
1653490600000|2022-05-25 14:56:40|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|6
1653490610000|2022-05-25 14:56:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653490630000|2022-05-25 14:57:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653490650000|2022-05-25 14:57:30|2876.8|2870.8|2875.5|2869.5|2876.8|2870.8|2875.5|2869.5|3
1653490670000|2022-05-25 14:57:50|2875.8|2869.8|2877.3|2871.3|2877.3|2871.3|2875.8|2869.8|2
1653490680000|2022-05-25 14:58:00|2877.5|2871.5|2877.5|2871.5|2877.8|2871.8|2877.3|2871.3|5
1653490690000|2022-05-25 14:58:10|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|2
1653490720000|2022-05-25 14:58:40|2876.8|2870.8|2877|2871|2877.5|2871.5|2876.8|2870.8|4
1653490730000|2022-05-25 14:58:50|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653490750000|2022-05-25 14:59:10|2877.3|2871.3|2877|2871|2877.3|2871.3|2876.8|2870.8|4
1653490760000|2022-05-25 14:59:20|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1653490770000|2022-05-25 14:59:30|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1653490780000|2022-05-25 14:59:40|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1653490790000|2022-05-25 14:59:50|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1653490800000|2022-05-25 15:00:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653490810000|2022-05-25 15:00:10|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|4
1653490820000|2022-05-25 15:00:20|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|3
1653490830000|2022-05-25 15:00:30|2876.5|2870.5|2875.8|2869.8|2876.5|2870.5|2875.8|2869.8|3
1653490840000|2022-05-25 15:00:40|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653490860000|2022-05-25 15:01:00|2875.8|2869.8|2877|2871|2877|2871|2875.8|2869.8|4
1653490880000|2022-05-25 15:01:20|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1653490900000|2022-05-25 15:01:40|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|3
1653490920000|2022-05-25 15:02:00|2876|2870|2876|2870|2876|2870|2876|2870|1
1653490930000|2022-05-25 15:02:10|2875.5|2869.5|2874|2868|2875.5|2869.5|2874|2868|3
1653490940000|2022-05-25 15:02:20|2873.8|2867.8|2872.8|2866.8|2873.8|2867.8|2871.8|2865.8|8
1653490950000|2022-05-25 15:02:30|2873.5|2867.5|2875|2869|2875|2869|2873.5|2867.5|8
1653490970000|2022-05-25 15:02:50|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653490980000|2022-05-25 15:03:00|2874.5|2868.5|2875.8|2869.8|2875.8|2869.8|2874.5|2868.5|3
1653490990000|2022-05-25 15:03:10|2876|2870|2877|2871|2877|2871|2876|2870|2
1653491010000|2022-05-25 15:03:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653491020000|2022-05-25 15:03:40|2876.5|2870.5|2875|2869|2876.8|2870.8|2875|2869|7
1653491030000|2022-05-25 15:03:50|2874.8|2868.8|2874.5|2868.5|2875|2869|2874.5|2868.5|4
1653491040000|2022-05-25 15:04:00|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|4
1653491050000|2022-05-25 15:04:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653491080000|2022-05-25 15:04:40|2874|2868|2874|2868|2874|2868|2874|2868|1
1653491090000|2022-05-25 15:04:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653491100000|2022-05-25 15:05:00|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.8|2868.8|2
1653491110000|2022-05-25 15:05:10|2875.3|2869.3|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|3
1653491120000|2022-05-25 15:05:20|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653491130000|2022-05-25 15:05:30|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653491150000|2022-05-25 15:05:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653491190000|2022-05-25 15:06:30|2873.8|2867.8|2871.8|2865.8|2873.8|2867.8|2871.8|2865.8|6
1653491200000|2022-05-25 15:06:40|2871.5|2865.5|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|3
1653491230000|2022-05-25 15:07:10|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653491260000|2022-05-25 15:07:40|2870.8|2864.8|2870.3|2864.3|2870.8|2864.8|2870.3|2864.3|2
1653491270000|2022-05-25 15:07:50|2870.5|2864.5|2869.3|2863.3|2870.5|2864.5|2869.3|2863.3|4
1653491280000|2022-05-25 15:08:00|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653491290000|2022-05-25 15:08:10|2869.3|2863.3|2867|2861|2869.3|2863.3|2866.6|2860.6|5
1653491300000|2022-05-25 15:08:20|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2865.8|2859.8|7
1653491310000|2022-05-25 15:08:30|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653491330000|2022-05-25 15:08:50|2867|2861|2865.8|2859.8|2867|2861|2865.8|2859.8|2
1653491350000|2022-05-25 15:09:10|2866|2860|2866|2860|2866|2860|2866|2860|1
1653491360000|2022-05-25 15:09:20|2866.5|2860.5|2866.8|2860.8|2867.3|2861.3|2866.5|2860.5|4
1653491370000|2022-05-25 15:09:30|2866.3|2860.3|2866|2860|2866.5|2860.5|2866|2860|4
1653491380000|2022-05-25 15:09:40|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653491410000|2022-05-25 15:10:10|2865.5|2859.5|2864.5|2858.5|2865.5|2859.5|2864.5|2858.5|3
1653491420000|2022-05-25 15:10:20|2864.8|2858.8|2865.8|2859.8|2865.8|2859.8|2864.8|2858.8|3
1653491440000|2022-05-25 15:10:40|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1653491460000|2022-05-25 15:11:00|2866|2860|2867.3|2861.3|2867.3|2861.3|2865.8|2859.8|3
1653491480000|2022-05-25 15:11:20|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653491490000|2022-05-25 15:11:30|2867.5|2861.5|2867.5|2861.5|2869.3|2863.3|2867|2861|9
1653491500000|2022-05-25 15:11:40|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1653491510000|2022-05-25 15:11:50|2868.3|2862.3|2868.5|2862.5|2869|2863|2868.3|2862.3|3
1653491530000|2022-05-25 15:12:10|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653491540000|2022-05-25 15:12:20|2869.5|2863.5|2870|2864|2870|2864|2869.5|2863.5|2
1653491550000|2022-05-25 15:12:30|2869.8|2863.8|2869|2863|2869.8|2863.8|2869|2863|3
1653491570000|2022-05-25 15:12:50|2869.3|2863.3|2869.8|2863.8|2869.8|2863.8|2869.3|2863.3|2
1653491600000|2022-05-25 15:13:20|2869.5|2863.5|2869.5|2863.5|2870.3|2864.3|2869.3|2863.3|4
1653491610000|2022-05-25 15:13:30|2869|2863|2869|2863|2869|2863|2869|2863|1
1653491620000|2022-05-25 15:13:40|2868.8|2862.8|2868|2862|2868.8|2862.8|2868|2862|3
1653491640000|2022-05-25 15:14:00|2868.5|2862.5|2869|2863|2869.5|2863.5|2868.5|2862.5|8
1653491650000|2022-05-25 15:14:10|2869.3|2863.3|2869.5|2863.5|2870.5|2864.5|2869.3|2863.3|6
1653491660000|2022-05-25 15:14:20|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653491670000|2022-05-25 15:14:30|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653491680000|2022-05-25 15:14:40|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653491690000|2022-05-25 15:14:50|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653491700000|2022-05-25 15:15:00|2868|2862|2868|2862|2868.3|2862.3|2867.8|2861.8|4
1653491710000|2022-05-25 15:15:10|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|4
1653491720000|2022-05-25 15:15:20|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653491730000|2022-05-25 15:15:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|3
1653491740000|2022-05-25 15:15:40|2869|2863|2869.5|2863.5|2869.5|2863.5|2869|2863|3
1653491800000|2022-05-25 15:16:40|2869.3|2863.3|2868.5|2862.5|2869.3|2863.3|2868.5|2862.5|3
1653491820000|2022-05-25 15:17:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653491860000|2022-05-25 15:17:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653491870000|2022-05-25 15:17:50|2868|2862|2869|2863|2869|2863|2868|2862|2
1653491880000|2022-05-25 15:18:00|2869.8|2863.8|2871|2865|2872.3|2866.3|2869.8|2863.8|10
1653491890000|2022-05-25 15:18:10|2870.8|2864.8|2870.5|2864.5|2872|2866|2870.5|2864.5|6
1653491900000|2022-05-25 15:18:20|2870|2864|2869.3|2863.3|2870|2864|2869.3|2863.3|3
1653491910000|2022-05-25 15:18:30|2870.3|2864.3|2871|2865|2871|2865|2870.3|2864.3|2
1653491940000|2022-05-25 15:19:00|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|4
1653491950000|2022-05-25 15:19:10|2871.5|2865.5|2873.3|2867.3|2873.3|2867.3|2871.5|2865.5|7
1653491960000|2022-05-25 15:19:20|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873|2867|3
1653491970000|2022-05-25 15:19:30|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653491980000|2022-05-25 15:19:40|2873.8|2867.8|2874|2868|2875.5|2869.5|2873.8|2867.8|5
1653491990000|2022-05-25 15:19:50|2873.5|2867.5|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|4
1653492000000|2022-05-25 15:20:00|2874.5|2868.5|2873.3|2867.3|2874.5|2868.5|2873.3|2867.3|6
1653492010000|2022-05-25 15:20:10|2874.5|2868.5|2876.3|2870.3|2876.3|2870.3|2874.5|2868.5|2
1653492020000|2022-05-25 15:20:20|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875|2869|3
1653492030000|2022-05-25 15:20:30|2874.3|2868.3|2876.5|2870.5|2876.5|2870.5|2874.3|2868.3|7
1653492040000|2022-05-25 15:20:40|2875|2869|2874.3|2868.3|2876|2870|2874.3|2868.3|4
1653492050000|2022-05-25 15:20:50|2874.5|2868.5|2875.4|2869.4|2876.8|2870.8|2874.5|2868.5|8
1653492060000|2022-05-25 15:21:00|2875.6|2869.6|2875.8|2869.8|2875.8|2869.8|2875.4|2869.4|6
1653492070000|2022-05-25 15:21:10|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|2
1653492080000|2022-05-25 15:21:20|2874.3|2868.3|2875.5|2869.5|2876|2870|2874.3|2868.3|4
1653492090000|2022-05-25 15:21:30|2875.3|2869.3|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|4
1653492100000|2022-05-25 15:21:40|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1653492110000|2022-05-25 15:21:50|2875.8|2869.8|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|5
1653492120000|2022-05-25 15:22:00|2876|2870|2877.5|2871.5|2877.8|2871.8|2876|2870|4
1653492130000|2022-05-25 15:22:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653492140000|2022-05-25 15:22:20|2877.5|2871.5|2878|2872|2878|2872|2877.5|2871.5|6
1653492150000|2022-05-25 15:22:30|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1653492160000|2022-05-25 15:22:40|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|3
1653492200000|2022-05-25 15:23:20|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653492210000|2022-05-25 15:23:30|2876|2870|2874.8|2868.8|2876|2870|2874.8|2868.8|4
1653492250000|2022-05-25 15:24:10|2875|2869|2875.8|2869.8|2875.8|2869.8|2875|2869|2
1653492270000|2022-05-25 15:24:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653492300000|2022-05-25 15:25:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653492310000|2022-05-25 15:25:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653492320000|2022-05-25 15:25:20|2875.3|2869.3|2874.8|2868.8|2875.3|2869.3|2874.8|2868.8|2
1653492340000|2022-05-25 15:25:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653492360000|2022-05-25 15:26:00|2874|2868|2873.3|2867.3|2874|2868|2873.3|2867.3|2
1653492370000|2022-05-25 15:26:10|2872.5|2866.5|2869.5|2863.5|2872.5|2866.5|2869.5|2863.5|4
1653492380000|2022-05-25 15:26:20|2869.8|2863.8|2870|2864|2871|2865|2869.8|2863.8|5
1653492390000|2022-05-25 15:26:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2869.3|2863.3|4
1653492400000|2022-05-25 15:26:40|2869.8|2863.8|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|2
1653492410000|2022-05-25 15:26:50|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653492420000|2022-05-25 15:27:00|2870.5|2864.5|2871|2865|2871.5|2865.5|2870.5|2864.5|6
1653492440000|2022-05-25 15:27:20|2871.3|2865.3|2871.3|2865.3|2872.3|2866.3|2871.3|2865.3|6
1653492450000|2022-05-25 15:27:30|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1653492460000|2022-05-25 15:27:40|2875.1|2869.1|2876.9|2870.9|2876.9|2870.9|2875|2869|5
1653492470000|2022-05-25 15:27:50|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653492480000|2022-05-25 15:28:00|2878.3|2872.3|2878|2872|2878.8|2872.8|2878|2872|6
1653492490000|2022-05-25 15:28:10|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2877.8|2871.8|4
1653492500000|2022-05-25 15:28:20|2879.3|2873.3|2879.8|2873.8|2880.5|2874.5|2879|2873|10
1653492510000|2022-05-25 15:28:30|2880|2874|2881.8|2875.8|2881.8|2875.8|2880|2874|5
1653492520000|2022-05-25 15:28:40|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653492530000|2022-05-25 15:28:50|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|2
1653492540000|2022-05-25 15:29:00|2881.5|2875.5|2884.8|2878.8|2885.3|2879.3|2881.3|2875.3|11
1653492550000|2022-05-25 15:29:10|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1653492560000|2022-05-25 15:29:20|2884.8|2878.8|2884|2878|2884.8|2878.8|2883|2877|8
1653492570000|2022-05-25 15:29:30|2884.3|2878.3|2885.3|2879.3|2886.3|2880.3|2884|2878|8
1653492580000|2022-05-25 15:29:40|2881.5|2875.5|2881|2875|2881.5|2875.5|2881|2875|6
1653492590000|2022-05-25 15:29:50|2879.9|2873.9|2879.9|2873.9|2880.4|2874.4|2879.9|2873.9|3
1653492600000|2022-05-25 15:30:00|2880.1|2874.1|2881.1|2875.1|2881.9|2875.9|2880.1|2874.1|14
1653492610000|2022-05-25 15:30:10|2881.4|2875.4|2880.9|2874.9|2881.4|2875.4|2880.9|2874.9|3
1653492620000|2022-05-25 15:30:20|2881.5|2875.5|2878.1|2872.1|2882|2876|2877.9|2871.9|12
1653492630000|2022-05-25 15:30:30|2877.4|2871.4|2876.8|2870.8|2877.8|2871.8|2876.8|2870.8|8
1653492640000|2022-05-25 15:30:40|2876.6|2870.6|2875.4|2869.4|2876.6|2870.6|2874.4|2868.4|9
1653492650000|2022-05-25 15:30:50|2875.1|2869.1|2874.4|2868.4|2875.1|2869.1|2874.4|2868.4|3
1653492660000|2022-05-25 15:31:00|2874.1|2868.1|2875.4|2869.4|2875.4|2869.4|2874.1|2868.1|3
1653492670000|2022-05-25 15:31:10|2875.3|2869.3|2875.6|2869.6|2875.6|2869.6|2874.3|2868.3|8
1653492690000|2022-05-25 15:31:30|2875.8|2869.8|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|3
1653492700000|2022-05-25 15:31:40|2876.4|2870.4|2876|2870|2876.4|2870.4|2876|2870|3
1653492710000|2022-05-25 15:31:50|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1653492720000|2022-05-25 15:32:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.5|2869.5|8
1653492730000|2022-05-25 15:32:10|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1653492740000|2022-05-25 15:32:20|2875.5|2869.5|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|3
1653492750000|2022-05-25 15:32:30|2875.3|2869.3|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|6
1653492760000|2022-05-25 15:32:40|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|3
1653492770000|2022-05-25 15:32:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|3
1653492780000|2022-05-25 15:33:00|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|6
1653492790000|2022-05-25 15:33:10|2876|2870|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|4
1653492800000|2022-05-25 15:33:20|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653492810000|2022-05-25 15:33:30|2877.5|2871.5|2880|2874|2880.3|2874.3|2877.5|2871.5|6
1653492820000|2022-05-25 15:33:40|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1653492830000|2022-05-25 15:33:50|2878.8|2872.8|2877.3|2871.3|2878.8|2872.8|2877.3|2871.3|3
1653492840000|2022-05-25 15:34:00|2877|2871|2875.6|2869.6|2877.3|2871.3|2875.6|2869.6|4
1653492850000|2022-05-25 15:34:10|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|2
1653492860000|2022-05-25 15:34:20|2876.8|2870.8|2875.5|2869.5|2876.8|2870.8|2875.5|2869.5|4
1653492870000|2022-05-25 15:34:30|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|4
1653492880000|2022-05-25 15:34:40|2875.8|2869.8|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|4
1653492890000|2022-05-25 15:34:50|2877|2871|2877.5|2871.5|2877.5|2871.5|2877|2871|3
1653492900000|2022-05-25 15:35:00|2878|2872|2878.8|2872.8|2878.8|2872.8|2878|2872|2
1653492910000|2022-05-25 15:35:10|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|4
1653492960000|2022-05-25 15:36:00|2879|2873|2877.3|2871.3|2879|2873|2877.3|2871.3|4
1653492970000|2022-05-25 15:36:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1653493020000|2022-05-25 15:37:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653493080000|2022-05-25 15:38:00|2877|2871|2877|2871|2877|2871|2876.5|2870.5|3
1653493090000|2022-05-25 15:38:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653493110000|2022-05-25 15:38:30|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1653493120000|2022-05-25 15:38:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1653493310000|2022-05-25 15:41:50|2877.3|2871.3|2878.8|2872.8|2878.8|2872.8|2877.3|2871.3|2
1653493320000|2022-05-25 15:42:00|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1653493340000|2022-05-25 15:42:20|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877|2871|3
1653493360000|2022-05-25 15:42:40|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653493370000|2022-05-25 15:42:50|2877.3|2871.3|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|5
1653493400000|2022-05-25 15:43:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1653493410000|2022-05-25 15:43:30|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1653493430000|2022-05-25 15:43:50|2875.8|2869.8|2876.8|2870.8|2877|2871|2875.8|2869.8|4
1653493440000|2022-05-25 15:44:00|2877|2871|2877|2871|2877|2871|2876.8|2870.8|3
1653493450000|2022-05-25 15:44:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653493460000|2022-05-25 15:44:20|2877|2871|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|4
1653493490000|2022-05-25 15:44:50|2877.5|2871.5|2878.3|2872.3|2878.3|2872.3|2877.5|2871.5|2
1653493500000|2022-05-25 15:45:00|2878|2872|2878|2872|2878|2872|2877.8|2871.8|3
1653493510000|2022-05-25 15:45:10|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1653493530000|2022-05-25 15:45:30|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653493560000|2022-05-25 15:46:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653493570000|2022-05-25 15:46:10|2878|2872|2878.5|2872.5|2878.5|2872.5|2878|2872|2
1653493600000|2022-05-25 15:46:40|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|5
1653493620000|2022-05-25 15:47:00|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1653493640000|2022-05-25 15:47:20|2878|2872|2877.5|2871.5|2878|2872|2877.3|2871.3|5
1653493690000|2022-05-25 15:48:10|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653493700000|2022-05-25 15:48:20|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|3
1653493710000|2022-05-25 15:48:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|11
1653493720000|2022-05-25 15:48:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653493740000|2022-05-25 15:49:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877|2871|5
1653493750000|2022-05-25 15:49:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877|2871|5
1653493760000|2022-05-25 15:49:20|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653493770000|2022-05-25 15:49:30|2877|2871|2877|2871|2877.3|2871.3|2877|2871|5
1653493780000|2022-05-25 15:49:40|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1653493790000|2022-05-25 15:49:50|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|6
1653493800000|2022-05-25 15:50:00|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|6
1653493820000|2022-05-25 15:50:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1653493860000|2022-05-25 15:51:00|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|2
1653493930000|2022-05-25 15:52:10|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653493940000|2022-05-25 15:52:20|2874.8|2868.8|2874.5|2868.5|2875|2869|2874.5|2868.5|7
1653493950000|2022-05-25 15:52:30|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|2
1653493970000|2022-05-25 15:52:50|2873.5|2867.5|2873|2867|2874|2868|2873|2867|9
1653493980000|2022-05-25 15:53:00|2872.8|2866.8|2872.3|2866.3|2873|2867|2872.3|2866.3|5
1653494030000|2022-05-25 15:53:50|2872.5|2866.5|2873.5|2867.5|2873.5|2867.5|2872.5|2866.5|2
1653494040000|2022-05-25 15:54:00|2874|2868|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|4
1653494060000|2022-05-25 15:54:20|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653494080000|2022-05-25 15:54:40|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|2
1653494100000|2022-05-25 15:55:00|2873|2867|2873|2867|2873.3|2867.3|2873|2867|3
1653494130000|2022-05-25 15:55:30|2873.3|2867.3|2875.3|2869.3|2875.3|2869.3|2873|2867|5
1653494140000|2022-05-25 15:55:40|2875|2869|2874|2868|2875|2869|2874|2868|5
1653494150000|2022-05-25 15:55:50|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|7
1653494310000|2022-05-25 15:58:30|2873.3|2867.3|2872.5|2866.5|2873.3|2867.3|2872.5|2866.5|2
1653494360000|2022-05-25 15:59:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653494370000|2022-05-25 15:59:30|2872.5|2866.5|2871.5|2865.5|2872.5|2866.5|2871.5|2865.5|6
1653494380000|2022-05-25 15:59:40|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1653494390000|2022-05-25 15:59:50|2871|2865|2871|2865|2871.5|2865.5|2871|2865|3
1653494400000|2022-05-25 16:00:00|2870.8|2864.8|2870.5|2864.5|2871|2865|2870.5|2864.5|12
1653494410000|2022-05-25 16:00:10|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1653494420000|2022-05-25 16:00:20|2870.8|2864.8|2870.8|2864.8|2871|2865|2870.3|2864.3|7
1653494430000|2022-05-25 16:00:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653494460000|2022-05-25 16:01:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653494470000|2022-05-25 16:01:10|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1653494480000|2022-05-25 16:01:20|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1653494490000|2022-05-25 16:01:30|2871.5|2865.5|2872.3|2866.3|2872.3|2866.3|2871.5|2865.5|6
1653494500000|2022-05-25 16:01:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653494540000|2022-05-25 16:02:20|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1653494550000|2022-05-25 16:02:30|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1653494560000|2022-05-25 16:02:40|2872.8|2866.8|2874.3|2868.3|2874.3|2868.3|2872.8|2866.8|4
1653494570000|2022-05-25 16:02:50|2874.5|2868.5|2875.8|2869.8|2875.8|2869.8|2874.5|2868.5|8
1653494580000|2022-05-25 16:03:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653494620000|2022-05-25 16:03:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653494630000|2022-05-25 16:03:50|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1653494650000|2022-05-25 16:04:10|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1653494730000|2022-05-25 16:05:30|2875.5|2869.5|2875|2869|2875.5|2869.5|2874.8|2868.8|5
1653494740000|2022-05-25 16:05:40|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|5
1653494750000|2022-05-25 16:05:50|2875|2869|2875|2869|2875|2869|2875|2869|1
1653494760000|2022-05-25 16:06:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653494770000|2022-05-25 16:06:10|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1653494830000|2022-05-25 16:07:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653494890000|2022-05-25 16:08:10|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653494950000|2022-05-25 16:09:10|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|4
1653494960000|2022-05-25 16:09:20|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653494970000|2022-05-25 16:09:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|3
1653494980000|2022-05-25 16:09:40|2874.3|2868.3|2873.5|2867.5|2874.3|2868.3|2873.5|2867.5|2
1653494990000|2022-05-25 16:09:50|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|5
1653495000000|2022-05-25 16:10:00|2873.5|2867.5|2871.8|2865.8|2873.8|2867.8|2871.8|2865.8|5
1653495010000|2022-05-25 16:10:10|2872|2866|2872|2866|2872|2866|2872|2866|1
1653495020000|2022-05-25 16:10:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653495050000|2022-05-25 16:10:50|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653495070000|2022-05-25 16:11:10|2871.3|2865.3|2873|2867|2873|2867|2871.3|2865.3|3
1653495080000|2022-05-25 16:11:20|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653495090000|2022-05-25 16:11:30|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|2
1653495100000|2022-05-25 16:11:40|2873.5|2867.5|2874.5|2868.5|2874.5|2868.5|2873.5|2867.5|2
1653495120000|2022-05-25 16:12:00|2874|2868|2873|2867|2874|2868|2873|2867|4
1653495130000|2022-05-25 16:12:10|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873|2867|5
1653495140000|2022-05-25 16:12:20|2873|2867|2873.5|2867.5|2874.3|2868.3|2873|2867|6
1653495180000|2022-05-25 16:13:00|2873.3|2867.3|2873|2867|2873.5|2867.5|2873|2867|6
1653495200000|2022-05-25 16:13:20|2874.3|2868.3|2873.5|2867.5|2874.3|2868.3|2873.3|2867.3|4
1653495210000|2022-05-25 16:13:30|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|4
1653495220000|2022-05-25 16:13:40|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653495240000|2022-05-25 16:14:00|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653495250000|2022-05-25 16:14:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653495260000|2022-05-25 16:14:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1653495300000|2022-05-25 16:15:00|2873.8|2867.8|2872.5|2866.5|2873.8|2867.8|2872.5|2866.5|5
1653495390000|2022-05-25 16:16:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653495400000|2022-05-25 16:16:40|2872|2866|2870.3|2864.3|2872|2866|2870|2864|7
1653495410000|2022-05-25 16:16:50|2871.3|2865.3|2873|2867|2873.8|2867.8|2871.3|2865.3|9
1653495420000|2022-05-25 16:17:00|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653495450000|2022-05-25 16:17:30|2873.5|2867.5|2873.5|2867.5|2873.8|2867.8|2873.3|2867.3|5
1653495460000|2022-05-25 16:17:40|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|4
1653495480000|2022-05-25 16:18:00|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|4
1653495490000|2022-05-25 16:18:10|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|7
1653495500000|2022-05-25 16:18:20|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|2
1653495510000|2022-05-25 16:18:30|2873.5|2867.5|2874.8|2868.8|2874.8|2868.8|2873.5|2867.5|3
1653495520000|2022-05-25 16:18:40|2875|2869|2875|2869|2875|2869|2874.8|2868.8|3
1653495600000|2022-05-25 16:20:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653495620000|2022-05-25 16:20:20|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1653495640000|2022-05-25 16:20:40|2876|2870|2878.4|2872.4|2878.4|2872.4|2876|2870|2
1653495650000|2022-05-25 16:20:50|2878.6|2872.6|2878.8|2872.8|2878.8|2872.8|2878.6|2872.6|2
1653495660000|2022-05-25 16:21:00|2879.3|2873.3|2878.3|2872.3|2879.3|2873.3|2878.3|2872.3|3
1653495670000|2022-05-25 16:21:10|2878|2872|2876.3|2870.3|2878|2872|2875.8|2869.8|9
1653495680000|2022-05-25 16:21:20|2875.8|2869.8|2877|2871|2877|2871|2875.8|2869.8|4
1653495690000|2022-05-25 16:21:30|2876.5|2870.5|2877|2871|2877|2871|2876.3|2870.3|6
1653495710000|2022-05-25 16:21:50|2877.3|2871.3|2877|2871|2877.3|2871.3|2876.8|2870.8|4
1653495720000|2022-05-25 16:22:00|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2875.8|2869.8|8
1653495730000|2022-05-25 16:22:10|2876|2870|2876|2870|2876|2870|2876|2870|1
1653495740000|2022-05-25 16:22:20|2876.3|2870.3|2876.3|2870.3|2876.5|2870.5|2875.8|2869.8|9
1653495750000|2022-05-25 16:22:30|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1653495760000|2022-05-25 16:22:40|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|4
1653495770000|2022-05-25 16:22:50|2876.5|2870.5|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|7
1653495800000|2022-05-25 16:23:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1653495860000|2022-05-25 16:24:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653495880000|2022-05-25 16:24:40|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|2
1653495890000|2022-05-25 16:24:50|2876.8|2870.8|2876|2870|2876.8|2870.8|2876|2870|2
1653495900000|2022-05-25 16:25:00|2876.5|2870.5|2875.8|2869.8|2876.8|2870.8|2875.8|2869.8|4
1653496060000|2022-05-25 16:27:40|2876|2870|2876|2870|2876|2870|2876|2870|1
1653496220000|2022-05-25 16:30:20|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653496260000|2022-05-25 16:31:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|2
1653496430000|2022-05-25 16:33:50|2876|2870|2876|2870|2876|2870|2876|2870|1
1653496490000|2022-05-25 16:34:50|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876|2870|3
1653496550000|2022-05-25 16:35:50|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|2
1653496560000|2022-05-25 16:36:00|2875.3|2869.3|2875|2869|2875.3|2869.3|2874.5|2868.5|7
1653496570000|2022-05-25 16:36:10|2874.8|2868.8|2874.5|2868.5|2875|2869|2874.3|2868.3|16
1653496580000|2022-05-25 16:36:20|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|6
1653496590000|2022-05-25 16:36:30|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1653496610000|2022-05-25 16:36:50|2873.3|2867.3|2872.5|2866.5|2873.3|2867.3|2872.5|2866.5|3
1653496660000|2022-05-25 16:37:40|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1653496690000|2022-05-25 16:38:10|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653496750000|2022-05-25 16:39:10|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|7
1653496800000|2022-05-25 16:40:00|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653496810000|2022-05-25 16:40:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|3
1653496860000|2022-05-25 16:41:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1653496930000|2022-05-25 16:42:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653496960000|2022-05-25 16:42:40|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653496980000|2022-05-25 16:43:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1653497030000|2022-05-25 16:43:50|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653497190000|2022-05-25 16:46:30|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1653497210000|2022-05-25 16:46:50|2873|2867|2873|2867|2873|2867|2873|2867|1
1653497230000|2022-05-25 16:47:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653497280000|2022-05-25 16:48:00|2873|2867|2873|2867|2873|2867|2873|2867|1
1653497290000|2022-05-25 16:48:10|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653497300000|2022-05-25 16:48:20|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|2
1653497400000|2022-05-25 16:50:00|2874.3|2868.3|2874.3|2868.3|2874.5|2868.5|2874|2868|5
1653497410000|2022-05-25 16:50:10|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653497420000|2022-05-25 16:50:20|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1653497440000|2022-05-25 16:50:40|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653497590000|2022-05-25 16:53:10|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1653497630000|2022-05-25 16:53:50|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1653497670000|2022-05-25 16:54:30|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1653497690000|2022-05-25 16:54:50|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1653497750000|2022-05-25 16:55:50|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653497760000|2022-05-25 16:56:00|2875.3|2869.3|2874.3|2868.3|2875.5|2869.5|2874.3|2868.3|4
1653497800000|2022-05-25 16:56:40|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1653497810000|2022-05-25 16:56:50|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653497820000|2022-05-25 16:57:00|2873|2867|2873|2867|2873|2867|2873|2867|1
1653497850000|2022-05-25 16:57:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|3
1653497880000|2022-05-25 16:58:00|2873|2867|2873|2867|2873|2867|2873|2867|1
1653497890000|2022-05-25 16:58:10|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873|2867|3
1653497900000|2022-05-25 16:58:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1653523320000|2022-05-26 00:02:00|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653523360000|2022-05-26 00:02:40|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1653523370000|2022-05-26 00:02:50|2868.9|2862.9|2868.4|2862.4|2868.9|2862.9|2868.4|2862.4|2
1653523400000|2022-05-26 00:03:20|2867.6|2861.6|2869.6|2863.6|2869.9|2863.9|2867.6|2861.6|9
1653523410000|2022-05-26 00:03:30|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1653523420000|2022-05-26 00:03:40|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1653523430000|2022-05-26 00:03:50|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|4
1653523440000|2022-05-26 00:04:00|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1653523500000|2022-05-26 00:05:00|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1653523510000|2022-05-26 00:05:10|2870.3|2864.3|2871.1|2865.1|2871.3|2865.3|2870.3|2864.3|3
1653523530000|2022-05-26 00:05:30|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1653523550000|2022-05-26 00:05:50|2870.6|2864.6|2870.4|2864.4|2870.9|2864.9|2870.4|2864.4|3
1653523560000|2022-05-26 00:06:00|2870.1|2864.1|2870.6|2864.6|2870.6|2864.6|2870.1|2864.1|3
1653523620000|2022-05-26 00:07:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653523720000|2022-05-26 00:08:40|2871|2865|2871|2865|2871.3|2865.3|2871|2865|3
1653523730000|2022-05-26 00:08:50|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1653523740000|2022-05-26 00:09:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|3
1653523750000|2022-05-26 00:09:10|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1653523780000|2022-05-26 00:09:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1653523790000|2022-05-26 00:09:50|2871.3|2865.3|2875.6|2869.6|2875.6|2869.6|2871.3|2865.3|9
1653523800000|2022-05-26 00:10:00|2875.9|2869.9|2876.9|2870.9|2876.9|2870.9|2875.9|2869.9|4
1653523810000|2022-05-26 00:10:10|2877.1|2871.1|2876.9|2870.9|2877.4|2871.4|2876.9|2870.9|3
1653523820000|2022-05-26 00:10:20|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1653523830000|2022-05-26 00:10:30|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2877.1|2871.1|2
1653523840000|2022-05-26 00:10:40|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2876.9|2870.9|3
1653523860000|2022-05-26 00:11:00|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1653523890000|2022-05-26 00:11:30|2876.9|2870.9|2876.1|2870.1|2876.9|2870.9|2876.1|2870.1|2
1653523900000|2022-05-26 00:11:40|2876|2870|2876|2870|2876|2870|2876|2870|1
1653523910000|2022-05-26 00:11:50|2875.6|2869.6|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|2
1653523950000|2022-05-26 00:12:30|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|2
1653523960000|2022-05-26 00:12:40|2876.1|2870.1|2876.1|2870.1|2876.3|2870.3|2876.1|2870.1|3
1653523970000|2022-05-26 00:12:50|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1653523980000|2022-05-26 00:13:00|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1653524010000|2022-05-26 00:13:30|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653524020000|2022-05-26 00:13:40|2876|2870|2876|2870|2876.3|2870.3|2876|2870|3
1653524050000|2022-05-26 00:14:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653524060000|2022-05-26 00:14:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1653524130000|2022-05-26 00:15:30|2875.8|2869.8|2874.3|2868.3|2875.8|2869.8|2874.3|2868.3|3
1653524200000|2022-05-26 00:16:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653524230000|2022-05-26 00:17:10|2874.3|2868.3|2873|2867|2874.8|2868.8|2873|2867|3
1653524240000|2022-05-26 00:17:20|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653524270000|2022-05-26 00:17:50|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653524290000|2022-05-26 00:18:10|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1653524300000|2022-05-26 00:18:20|2874|2868|2873.5|2867.5|2874|2868|2873.5|2867.5|2
1653524310000|2022-05-26 00:18:30|2873.8|2867.8|2873.3|2867.3|2873.8|2867.8|2873.3|2867.3|2
1653524320000|2022-05-26 00:18:40|2873|2867|2873|2867|2873|2867|2873|2867|1
1653524330000|2022-05-26 00:18:50|2874.5|2868.5|2874.1|2868.1|2874.5|2868.5|2873.4|2867.4|8
1653524340000|2022-05-26 00:19:00|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1653524370000|2022-05-26 00:19:30|2874|2868|2874|2868|2874|2868|2874|2868|1
1653524450000|2022-05-26 00:20:50|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|3
1653524480000|2022-05-26 00:21:20|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1653524580000|2022-05-26 00:23:00|2875|2869|2875|2869|2875|2869|2874.5|2868.5|4
1653524940000|2022-05-26 00:29:00|2875.3|2869.3|2876.8|2870.8|2876.8|2870.8|2875.3|2869.3|3
1653524950000|2022-05-26 00:29:10|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1653524980000|2022-05-26 00:29:40|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1653525000000|2022-05-26 00:30:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1653525160000|2022-05-26 00:32:40|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1653525170000|2022-05-26 00:32:50|2877.3|2871.3|2877.5|2871.5|2877.8|2871.8|2877.3|2871.3|4
1653525220000|2022-05-26 00:33:40|2877.8|2871.8|2882.9|2876.9|2882.9|2876.9|2877.8|2871.8|8
1653525230000|2022-05-26 00:33:50|2883.1|2877.1|2883.1|2877.1|2883.4|2877.4|2883.1|2877.1|3
1653525240000|2022-05-26 00:34:00|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|2
1653525250000|2022-05-26 00:34:10|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1653525260000|2022-05-26 00:34:20|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2884.1|2878.1|2
1653525270000|2022-05-26 00:34:30|2884|2878|2883.6|2877.6|2884|2878|2883.6|2877.6|2
1653525290000|2022-05-26 00:34:50|2884|2878|2884|2878|2884|2878|2884|2878|1
1653525310000|2022-05-26 00:35:10|2883.1|2877.1|2884.6|2878.6|2884.6|2878.6|2883.1|2877.1|2
1653525320000|2022-05-26 00:35:20|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1653525350000|2022-05-26 00:35:50|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653525410000|2022-05-26 00:36:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653525420000|2022-05-26 00:37:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|4
1653525440000|2022-05-26 00:37:20|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653525450000|2022-05-26 00:37:30|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653525470000|2022-05-26 00:37:50|2885|2879|2886|2880|2886|2880|2885|2879|2
1653525480000|2022-05-26 00:38:00|2886.3|2880.3|2886|2880|2886.5|2880.5|2886|2880|7
1653525490000|2022-05-26 00:38:10|2886.8|2880.8|2887|2881|2887|2881|2886.5|2880.5|4
1653525660000|2022-05-26 00:41:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653525670000|2022-05-26 00:41:10|2883.8|2877.8|2883.9|2877.9|2883.9|2877.9|2883.8|2877.8|2
1653525720000|2022-05-26 00:42:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1653525730000|2022-05-26 00:42:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653525790000|2022-05-26 00:43:10|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653525850000|2022-05-26 00:44:10|2883.5|2877.5|2883.3|2877.3|2883.8|2877.8|2881.8|2875.8|8
1653525860000|2022-05-26 00:44:20|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653525870000|2022-05-26 00:44:30|2884|2878|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|3
1653525900000|2022-05-26 00:45:00|2884|2878|2884.8|2878.8|2884.8|2878.8|2884|2878|4
1653525910000|2022-05-26 00:45:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1653525920000|2022-05-26 00:45:20|2885.3|2879.3|2885|2879|2885.5|2879.5|2885|2879|4
1653525970000|2022-05-26 00:46:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653525990000|2022-05-26 00:46:30|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1653526090000|2022-05-26 00:48:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1653526150000|2022-05-26 00:49:10|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2884.8|2878.8|2
1653526170000|2022-05-26 00:49:30|2885|2879|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|3
1653526200000|2022-05-26 00:50:00|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1653526210000|2022-05-26 00:50:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1653526220000|2022-05-26 00:50:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653526260000|2022-05-26 00:51:00|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|4
1653526280000|2022-05-26 00:51:20|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1653526290000|2022-05-26 00:51:30|2885|2879|2883.5|2877.5|2885|2879|2883.5|2877.5|3
1653526300000|2022-05-26 00:51:40|2883|2877|2882|2876|2883|2877|2882|2876|2
1653526310000|2022-05-26 00:51:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653526320000|2022-05-26 00:52:00|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|2
1653526350000|2022-05-26 00:52:30|2882|2876|2883|2877|2883|2877|2882|2876|2
1653526400000|2022-05-26 00:53:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653526540000|2022-05-26 00:55:40|2881.8|2875.8|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|2
1653526560000|2022-05-26 00:56:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653526570000|2022-05-26 00:56:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653526580000|2022-05-26 00:56:20|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|4
1653526590000|2022-05-26 00:56:30|2881.3|2875.3|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|4
1653526600000|2022-05-26 00:56:40|2880.5|2874.5|2879.3|2873.3|2880.5|2874.5|2878.8|2872.8|3
1653526610000|2022-05-26 00:56:50|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1653526630000|2022-05-26 00:57:10|2879.5|2873.5|2880.8|2874.8|2881|2875|2879.5|2873.5|3
1653526640000|2022-05-26 00:57:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653526650000|2022-05-26 00:57:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653526660000|2022-05-26 00:57:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|3
1653526670000|2022-05-26 00:57:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653526680000|2022-05-26 00:58:00|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653526740000|2022-05-26 00:59:00|2880.8|2874.8|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|2
1653526760000|2022-05-26 00:59:20|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1653526800000|2022-05-26 01:00:00|2880.8|2874.8|2880.8|2874.8|2881.5|2875.5|2880.8|2874.8|4
1653526810000|2022-05-26 01:00:10|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1653526860000|2022-05-26 01:01:00|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1653526870000|2022-05-26 01:01:10|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1653526880000|2022-05-26 01:01:20|2880.5|2874.5|2880.8|2874.8|2881|2875|2880.3|2874.3|7
1653526890000|2022-05-26 01:01:30|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653526920000|2022-05-26 01:02:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653526970000|2022-05-26 01:02:50|2881.3|2875.3|2880.5|2874.5|2881.3|2875.3|2880.5|2874.5|2
1653526980000|2022-05-26 01:03:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653526990000|2022-05-26 01:03:10|2880.8|2874.8|2881.8|2875.8|2882|2876|2880.8|2874.8|4
1653527000000|2022-05-26 01:03:20|2882|2876|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1653527010000|2022-05-26 01:03:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653527050000|2022-05-26 01:04:10|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1653527090000|2022-05-26 01:04:50|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|3
1653527100000|2022-05-26 01:05:00|2882.8|2876.8|2881.8|2875.8|2882.8|2876.8|2881.8|2875.8|5
1653527110000|2022-05-26 01:05:10|2882|2876|2882|2876|2882.3|2876.3|2882|2876|3
1653527150000|2022-05-26 01:05:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|5
1653527200000|2022-05-26 01:06:40|2882|2876|2882|2876|2882|2876|2882|2876|1
1653527210000|2022-05-26 01:06:50|2882.3|2876.3|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|4
1653527250000|2022-05-26 01:07:30|2882.5|2876.5|2883.5|2877.5|2883.5|2877.5|2882.5|2876.5|2
1653527270000|2022-05-26 01:07:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653527280000|2022-05-26 01:08:00|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653527290000|2022-05-26 01:08:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653527300000|2022-05-26 01:08:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|6
1653527310000|2022-05-26 01:08:30|2883.8|2877.8|2883.3|2877.3|2883.8|2877.8|2883|2877|4
1653527320000|2022-05-26 01:08:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1653527330000|2022-05-26 01:08:50|2883.3|2877.3|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|3
1653527350000|2022-05-26 01:09:10|2884|2878|2886.8|2880.8|2886.8|2880.8|2884|2878|6
1653527390000|2022-05-26 01:09:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1653527410000|2022-05-26 01:10:10|2887.3|2881.3|2889.3|2883.3|2889.3|2883.3|2887.3|2881.3|2
1653527420000|2022-05-26 01:10:20|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653527430000|2022-05-26 01:10:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653527450000|2022-05-26 01:10:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1653527490000|2022-05-26 01:11:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653527520000|2022-05-26 01:12:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1653527530000|2022-05-26 01:12:10|2888.3|2882.3|2887.5|2881.5|2888.3|2882.3|2887.5|2881.5|2
1653527540000|2022-05-26 01:12:20|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1653527560000|2022-05-26 01:12:40|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1653527580000|2022-05-26 01:13:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653527610000|2022-05-26 01:13:30|2888|2882|2887.5|2881.5|2888|2882|2887.5|2881.5|2
1653527650000|2022-05-26 01:14:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653527670000|2022-05-26 01:14:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653527680000|2022-05-26 01:14:40|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2887.8|2881.8|3
1653527710000|2022-05-26 01:15:10|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653527730000|2022-05-26 01:15:30|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|3
1653527740000|2022-05-26 01:15:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1653527780000|2022-05-26 01:16:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653527810000|2022-05-26 01:16:50|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653527830000|2022-05-26 01:17:10|2888|2882|2887.3|2881.3|2888|2882|2887.3|2881.3|3
1653527860000|2022-05-26 01:17:40|2887.5|2881.5|2888|2882|2888.3|2882.3|2887.5|2881.5|3
1653527870000|2022-05-26 01:17:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653527890000|2022-05-26 01:18:10|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2887.8|2881.8|2
1653527900000|2022-05-26 01:18:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653527950000|2022-05-26 01:19:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653528020000|2022-05-26 01:20:20|2888|2882|2887|2881|2888|2882|2887|2881|4
1653528030000|2022-05-26 01:20:30|2886.1|2880.1|2883.6|2877.6|2886.1|2880.1|2883.6|2877.6|2
1653528040000|2022-05-26 01:20:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653528080000|2022-05-26 01:21:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1653528100000|2022-05-26 01:21:40|2883.8|2877.8|2882.8|2876.8|2883.8|2877.8|2882.5|2876.5|3
1653528110000|2022-05-26 01:21:50|2882.6|2876.6|2882.6|2876.6|2882.8|2876.8|2882.6|2876.6|3
1653528120000|2022-05-26 01:22:00|2883.3|2877.3|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|3
1653528130000|2022-05-26 01:22:10|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653528190000|2022-05-26 01:23:10|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1653528200000|2022-05-26 01:23:20|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|4
1653528210000|2022-05-26 01:23:30|2883.5|2877.5|2883|2877|2883.5|2877.5|2883|2877|2
1653528230000|2022-05-26 01:23:50|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1653528240000|2022-05-26 01:24:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653528260000|2022-05-26 01:24:20|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653528270000|2022-05-26 01:24:30|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|4
1653528310000|2022-05-26 01:25:10|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653528320000|2022-05-26 01:25:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653528330000|2022-05-26 01:25:30|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|4
1653528340000|2022-05-26 01:25:40|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1653528350000|2022-05-26 01:25:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653528360000|2022-05-26 01:26:00|2883.5|2877.5|2883|2877|2883.5|2877.5|2883|2877|2
1653528390000|2022-05-26 01:26:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653528400000|2022-05-26 01:26:40|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|4
1653528410000|2022-05-26 01:26:50|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|3
1653528430000|2022-05-26 01:27:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|3
1653528440000|2022-05-26 01:27:20|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|3
1653528450000|2022-05-26 01:27:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653528460000|2022-05-26 01:27:40|2884|2878|2885.8|2879.8|2885.8|2879.8|2884|2878|3
1653528470000|2022-05-26 01:27:50|2885.5|2879.5|2884.5|2878.5|2885.5|2879.5|2884.5|2878.5|2
1653528490000|2022-05-26 01:28:10|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1653528500000|2022-05-26 01:28:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653528530000|2022-05-26 01:28:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653528540000|2022-05-26 01:29:00|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653528600000|2022-05-26 01:30:00|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1653528620000|2022-05-26 01:30:20|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1653528650000|2022-05-26 01:30:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653528670000|2022-05-26 01:31:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1653528690000|2022-05-26 01:31:30|2883.3|2877.3|2881.8|2875.8|2883.3|2877.3|2881.8|2875.8|6
1653528800000|2022-05-26 01:33:20|2881|2875|2880.3|2874.3|2881|2875|2880|2874|4
1653528860000|2022-05-26 01:34:20|2879|2873|2878.3|2872.3|2879|2873|2877.8|2871.8|4
1653528870000|2022-05-26 01:34:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653528960000|2022-05-26 01:36:00|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.3|2871.3|4
1653528970000|2022-05-26 01:36:10|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1653528980000|2022-05-26 01:36:20|2878|2872|2877|2871|2878.3|2872.3|2877|2871|4
1653528990000|2022-05-26 01:36:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653529000000|2022-05-26 01:36:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653529020000|2022-05-26 01:37:00|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|4
1653529030000|2022-05-26 01:37:10|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|4
1653529040000|2022-05-26 01:37:20|2877.5|2871.5|2877|2871|2877.5|2871.5|2877|2871|4
1653529050000|2022-05-26 01:37:30|2877.3|2871.3|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|3
1653529060000|2022-05-26 01:37:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1653529070000|2022-05-26 01:37:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653529080000|2022-05-26 01:38:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1653529090000|2022-05-26 01:38:10|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1653529110000|2022-05-26 01:38:30|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1653529150000|2022-05-26 01:39:10|2876.8|2870.8|2874.8|2868.8|2876.8|2870.8|2874.8|2868.8|7
1653529160000|2022-05-26 01:39:20|2875|2869|2875|2869|2875|2869|2875|2869|1
1653529170000|2022-05-26 01:39:30|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|4
1653529190000|2022-05-26 01:39:50|2873.8|2867.8|2871.1|2865.1|2874|2868|2871.1|2865.1|7
1653529200000|2022-05-26 01:40:00|2871.4|2865.4|2871|2865|2871.5|2865.5|2871|2865|5
1653529210000|2022-05-26 01:40:10|2872|2866|2872|2866|2872|2866|2871.8|2865.8|3
1653529220000|2022-05-26 01:40:20|2872.5|2866.5|2871.3|2865.3|2872.5|2866.5|2871.3|2865.3|2
1653529230000|2022-05-26 01:40:30|2871|2865|2871|2865|2871|2865|2871|2865|1
1653529240000|2022-05-26 01:40:40|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|5
1653529250000|2022-05-26 01:40:50|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1653529260000|2022-05-26 01:41:00|2871|2865|2871|2865|2871|2865|2871|2865|1
1653529280000|2022-05-26 01:41:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653529290000|2022-05-26 01:41:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653529330000|2022-05-26 01:42:10|2871.5|2865.5|2870.8|2864.8|2871.5|2865.5|2870.8|2864.8|2
1653529340000|2022-05-26 01:42:20|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1653529350000|2022-05-26 01:42:30|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1653529460000|2022-05-26 01:44:20|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653529490000|2022-05-26 01:44:50|2871.8|2865.8|2870.3|2864.3|2871.8|2865.8|2870.3|2864.3|4
1653529500000|2022-05-26 01:45:00|2870.5|2864.5|2871|2865|2871.5|2865.5|2870.3|2864.3|6
1653529510000|2022-05-26 01:45:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653529530000|2022-05-26 01:45:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653529560000|2022-05-26 01:46:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1653529610000|2022-05-26 01:46:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653529620000|2022-05-26 01:47:00|2871|2865|2871|2865|2871|2865|2870.8|2864.8|3
1653529630000|2022-05-26 01:47:10|2870.8|2864.8|2870.8|2864.8|2871|2865|2870.8|2864.8|3
1653529650000|2022-05-26 01:47:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653529660000|2022-05-26 01:47:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653529700000|2022-05-26 01:48:20|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|4
1653529710000|2022-05-26 01:48:30|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1653529720000|2022-05-26 01:48:40|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|8
1653529750000|2022-05-26 01:49:10|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1653529760000|2022-05-26 01:49:20|2870|2864|2870|2864|2870|2864|2870|2864|1
1653529770000|2022-05-26 01:49:30|2870.5|2864.5|2867.8|2861.8|2870.5|2864.5|2867.8|2861.8|4
1653529780000|2022-05-26 01:49:40|2866.9|2860.9|2870.5|2864.5|2871.3|2865.3|2866.9|2860.9|10
1653529790000|2022-05-26 01:49:50|2870.3|2864.3|2868.3|2862.3|2870.3|2864.3|2868.3|2862.3|4
1653529800000|2022-05-26 01:50:00|2870.5|2864.5|2870.8|2864.8|2870.9|2864.9|2870.5|2864.5|5
1653529810000|2022-05-26 01:50:10|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|2
1653529820000|2022-05-26 01:50:20|2870.5|2864.5|2869|2863|2870.5|2864.5|2869|2863|2
1653529830000|2022-05-26 01:50:30|2867.6|2861.6|2868|2862|2868|2862|2867.6|2861.6|2
1653529840000|2022-05-26 01:50:40|2868.1|2862.1|2867.1|2861.1|2868.1|2862.1|2867.1|2861.1|3
1653529850000|2022-05-26 01:50:50|2867.6|2861.6|2866.4|2860.4|2867.6|2861.6|2866.1|2860.1|4
1653529860000|2022-05-26 01:51:00|2867.4|2861.4|2868.6|2862.6|2868.6|2862.6|2867.4|2861.4|2
1653529870000|2022-05-26 01:51:10|2868.8|2862.8|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|5
1653529880000|2022-05-26 01:51:20|2868.5|2862.5|2867.4|2861.4|2868.5|2862.5|2867.4|2861.4|5
1653529890000|2022-05-26 01:51:30|2867.1|2861.1|2868.5|2862.5|2868.5|2862.5|2866.6|2860.6|4
1653529900000|2022-05-26 01:51:40|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1653529910000|2022-05-26 01:51:50|2868.8|2862.8|2868|2862|2869|2863|2868|2862|5
1653529920000|2022-05-26 01:52:00|2868.9|2862.9|2867.5|2861.5|2868.9|2862.9|2867.5|2861.5|4
1653529930000|2022-05-26 01:52:10|2867.1|2861.1|2866.5|2860.5|2867.1|2861.1|2866.5|2860.5|2
1653529940000|2022-05-26 01:52:20|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|5
1653529960000|2022-05-26 01:52:40|2865.5|2859.5|2864.1|2858.1|2865.5|2859.5|2864|2858|4
1653529970000|2022-05-26 01:52:50|2863.8|2857.8|2863|2857|2863.8|2857.8|2863|2857|2
1653529980000|2022-05-26 01:53:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653529990000|2022-05-26 01:53:10|2861.8|2855.8|2860.5|2854.5|2861.8|2855.8|2860.5|2854.5|2
1653530000000|2022-05-26 01:53:20|2860.6|2854.6|2860.8|2854.8|2860.8|2854.8|2860.6|2854.6|2
1653530010000|2022-05-26 01:53:30|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1653530030000|2022-05-26 01:53:50|2859.5|2853.5|2860.3|2854.3|2860.3|2854.3|2859.5|2853.5|2
1653530050000|2022-05-26 01:54:10|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653530080000|2022-05-26 01:54:40|2860|2854|2860|2854|2860|2854|2860|2854|1
1653530090000|2022-05-26 01:54:50|2858.8|2852.8|2860.8|2854.8|2860.8|2854.8|2858.8|2852.8|2
1653530100000|2022-05-26 01:55:00|2860.3|2854.3|2860.8|2854.8|2860.8|2854.8|2858.8|2852.8|4
1653530140000|2022-05-26 01:55:40|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1653530160000|2022-05-26 01:56:00|2863|2857|2863|2857|2863|2857|2863|2857|1
1653530250000|2022-05-26 01:57:30|2863.3|2857.3|2864|2858|2864.3|2858.3|2863.3|2857.3|3
1653530270000|2022-05-26 01:57:50|2863.5|2857.5|2862|2856|2863.5|2857.5|2862|2856|2
1653530280000|2022-05-26 01:58:00|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1653530290000|2022-05-26 01:58:10|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|2
1653530300000|2022-05-26 01:58:20|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1653530310000|2022-05-26 01:58:30|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1653530360000|2022-05-26 01:59:20|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|3
1653530400000|2022-05-26 02:00:00|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|2
1653530410000|2022-05-26 02:00:10|2863.5|2857.5|2862.8|2856.8|2863.8|2857.8|2862.8|2856.8|7
1653530420000|2022-05-26 02:00:20|2862.3|2856.3|2862|2856|2863|2857|2862|2856|3
1653530430000|2022-05-26 02:00:30|2861|2855|2860.5|2854.5|2861|2855|2860.5|2854.5|2
1653530440000|2022-05-26 02:00:40|2860.3|2854.3|2861.3|2855.3|2861.3|2855.3|2860.3|2854.3|4
1653530470000|2022-05-26 02:01:10|2861|2855|2860.5|2854.5|2861.3|2855.3|2860.5|2854.5|5
1653530480000|2022-05-26 02:01:20|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1653530490000|2022-05-26 02:01:30|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1653530500000|2022-05-26 02:01:40|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1653530510000|2022-05-26 02:01:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|3
1653530530000|2022-05-26 02:02:10|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|4
1653530540000|2022-05-26 02:02:20|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653530560000|2022-05-26 02:02:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653530570000|2022-05-26 02:02:50|2860.5|2854.5|2860|2854|2860.5|2854.5|2860|2854|3
1653530590000|2022-05-26 02:03:10|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653530610000|2022-05-26 02:03:30|2862|2856|2862|2856|2862|2856|2861.5|2855.5|6
1653530620000|2022-05-26 02:03:40|2861.5|2855.5|2859.3|2853.3|2861.5|2855.5|2859.3|2853.3|6
1653530650000|2022-05-26 02:04:10|2860|2854|2860|2854|2860|2854|2860|2854|1
1653530660000|2022-05-26 02:04:20|2861.3|2855.3|2860.3|2854.3|2861.3|2855.3|2860.3|2854.3|4
1653530690000|2022-05-26 02:04:50|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2858.8|2852.8|4
1653530770000|2022-05-26 02:06:10|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653530890000|2022-05-26 02:08:10|2860|2854|2860.8|2854.8|2860.8|2854.8|2860|2854|3
1653530940000|2022-05-26 02:09:00|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1653530950000|2022-05-26 02:09:10|2861.8|2855.8|2861.5|2855.5|2862.5|2856.5|2861.5|2855.5|4
1653530960000|2022-05-26 02:09:20|2861.8|2855.8|2862.5|2856.5|2862.5|2856.5|2861.8|2855.8|2
1653530980000|2022-05-26 02:09:40|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1653530990000|2022-05-26 02:09:50|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|4
1653531030000|2022-05-26 02:10:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653531050000|2022-05-26 02:10:50|2862|2856|2862.5|2856.5|2862.5|2856.5|2862|2856|2
1653531090000|2022-05-26 02:11:30|2862.8|2856.8|2863.3|2857.3|2863.3|2857.3|2862.8|2856.8|2
1653531100000|2022-05-26 02:11:40|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653531160000|2022-05-26 02:12:40|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653531200000|2022-05-26 02:13:20|2863|2857|2863|2857|2863|2857|2863|2857|1
1653531240000|2022-05-26 02:14:00|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653531260000|2022-05-26 02:14:20|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653531330000|2022-05-26 02:15:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653531340000|2022-05-26 02:15:40|2863|2857|2863|2857|2863|2857|2863|2857|1
1653531370000|2022-05-26 02:16:10|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653531380000|2022-05-26 02:16:20|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|3
1653531390000|2022-05-26 02:16:30|2863|2857|2863|2857|2863|2857|2863|2857|1
1653531410000|2022-05-26 02:16:50|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653531600000|2022-05-26 02:20:00|2863.5|2857.5|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|3
1653531620000|2022-05-26 02:20:20|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|2
1653531730000|2022-05-26 02:22:10|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653531800000|2022-05-26 02:23:20|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1653531950000|2022-05-26 02:25:50|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1653531990000|2022-05-26 02:26:30|2862|2856|2863.5|2857.5|2863.5|2857.5|2862|2856|2
1653532000000|2022-05-26 02:26:40|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|2
1653532010000|2022-05-26 02:26:50|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1653532030000|2022-05-26 02:27:10|2864.5|2858.5|2866.3|2860.3|2866.3|2860.3|2864.5|2858.5|4
1653532170000|2022-05-26 02:29:30|2866|2860|2866|2860|2866|2860|2866|2860|1
1653532200000|2022-05-26 02:30:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653532270000|2022-05-26 02:31:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653532280000|2022-05-26 02:31:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653532330000|2022-05-26 02:32:10|2867|2861|2867|2861|2867|2861|2867|2861|1
1653532350000|2022-05-26 02:32:30|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653532440000|2022-05-26 02:34:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653532460000|2022-05-26 02:34:20|2867.8|2861.8|2870.3|2864.3|2870.3|2864.3|2867.8|2861.8|2
1653532490000|2022-05-26 02:34:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653532500000|2022-05-26 02:35:00|2870.8|2864.8|2871.3|2865.3|2871.5|2865.5|2870.8|2864.8|4
1653532550000|2022-05-26 02:35:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653532560000|2022-05-26 02:36:00|2871|2865|2871|2865|2871|2865|2871|2865|1
1653532570000|2022-05-26 02:36:10|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1653532600000|2022-05-26 02:36:40|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1653532620000|2022-05-26 02:37:00|2870.8|2864.8|2870.5|2864.5|2871|2865|2870.5|2864.5|4
1653532640000|2022-05-26 02:37:20|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653532700000|2022-05-26 02:38:20|2870|2864|2870|2864|2870|2864|2870|2864|1
1653532730000|2022-05-26 02:38:50|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653532750000|2022-05-26 02:39:10|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|4
1653532810000|2022-05-26 02:40:10|2870|2864|2870|2864|2870|2864|2870|2864|1
1653532850000|2022-05-26 02:40:50|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653532860000|2022-05-26 02:41:00|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|2
1653532870000|2022-05-26 02:41:10|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653532890000|2022-05-26 02:41:30|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653532900000|2022-05-26 02:41:40|2869.3|2863.3|2869.5|2863.5|2869.8|2863.8|2869.3|2863.3|3
1653532920000|2022-05-26 02:42:00|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653532950000|2022-05-26 02:42:30|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653532980000|2022-05-26 02:43:00|2869.5|2863.5|2870|2864|2870|2864|2869.5|2863.5|2
1653533000000|2022-05-26 02:43:20|2869.8|2863.8|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|2
1653533010000|2022-05-26 02:43:30|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653533030000|2022-05-26 02:43:50|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|2
1653533040000|2022-05-26 02:44:00|2869.3|2863.3|2869.8|2863.8|2869.8|2863.8|2869.3|2863.3|3
1653533060000|2022-05-26 02:44:20|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1653533070000|2022-05-26 02:44:30|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|4
1653533110000|2022-05-26 02:45:10|2869.8|2863.8|2868.8|2862.8|2869.8|2863.8|2868.8|2862.8|3
1653533160000|2022-05-26 02:46:00|2869|2863|2869|2863|2869|2863|2869|2863|1
1653533190000|2022-05-26 02:46:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653533220000|2022-05-26 02:47:00|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|6
1653533240000|2022-05-26 02:47:20|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1653533290000|2022-05-26 02:48:10|2869.3|2863.3|2869.8|2863.8|2869.8|2863.8|2869.3|2863.3|2
1653533320000|2022-05-26 02:48:40|2870|2864|2870|2864|2870|2864|2870|2864|1
1653533350000|2022-05-26 02:49:10|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653533400000|2022-05-26 02:50:00|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653533460000|2022-05-26 02:51:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653533470000|2022-05-26 02:51:10|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1653533480000|2022-05-26 02:51:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653533490000|2022-05-26 02:51:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653533500000|2022-05-26 02:51:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653533560000|2022-05-26 02:52:40|2871|2865|2871|2865|2871|2865|2870.3|2864.3|5
1653533570000|2022-05-26 02:52:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653533590000|2022-05-26 02:53:10|2870.8|2864.8|2869.5|2863.5|2870.8|2864.8|2869.5|2863.5|2
1653533600000|2022-05-26 02:53:20|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653533620000|2022-05-26 02:53:40|2870|2864|2870|2864|2870|2864|2870|2864|1
1653533750000|2022-05-26 02:55:50|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653533770000|2022-05-26 02:56:10|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1653533810000|2022-05-26 02:56:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653533900000|2022-05-26 02:58:20|2871|2865|2871.8|2865.8|2871.8|2865.8|2871|2865|2
1653533910000|2022-05-26 02:58:30|2872|2866|2872|2866|2872|2866|2872|2866|1
1653533940000|2022-05-26 02:59:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653534060000|2022-05-26 03:01:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|4
1653534070000|2022-05-26 03:01:10|2872|2866|2872|2866|2872.3|2866.3|2872|2866|5
1653534080000|2022-05-26 03:01:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653534090000|2022-05-26 03:01:30|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|3
1653534200000|2022-05-26 03:03:20|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653534250000|2022-05-26 03:04:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653534270000|2022-05-26 03:04:30|2873.5|2867.5|2873|2867|2873.5|2867.5|2872|2866|5
1653534330000|2022-05-26 03:05:30|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|2
1653534360000|2022-05-26 03:06:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653534380000|2022-05-26 03:06:20|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|4
1653534390000|2022-05-26 03:06:30|2873.5|2867.5|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|3
1653534400000|2022-05-26 03:06:40|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653534410000|2022-05-26 03:06:50|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653534420000|2022-05-26 03:07:00|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1653534430000|2022-05-26 03:07:10|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1653534450000|2022-05-26 03:07:30|2872.8|2866.8|2870.3|2864.3|2872.8|2866.8|2870|2864|7
1653534460000|2022-05-26 03:07:40|2870.5|2864.5|2871|2865|2872|2866|2870.5|2864.5|17
1653534470000|2022-05-26 03:07:50|2872.1|2866.1|2871.1|2865.1|2872.1|2866.1|2870.9|2864.9|8
1653534490000|2022-05-26 03:08:10|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653534520000|2022-05-26 03:08:40|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|2
1653534530000|2022-05-26 03:08:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653534540000|2022-05-26 03:09:00|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653534550000|2022-05-26 03:09:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653534560000|2022-05-26 03:09:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653534580000|2022-05-26 03:09:40|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653534620000|2022-05-26 03:10:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653534630000|2022-05-26 03:10:30|2871|2865|2871|2865|2871|2865|2871|2865|1
1653534670000|2022-05-26 03:11:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653534680000|2022-05-26 03:11:20|2870.5|2864.5|2871|2865|2871|2865|2870.5|2864.5|2
1653534700000|2022-05-26 03:11:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653534780000|2022-05-26 03:13:00|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653534840000|2022-05-26 03:14:00|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653534850000|2022-05-26 03:14:10|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1653534860000|2022-05-26 03:14:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653534870000|2022-05-26 03:14:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653534920000|2022-05-26 03:15:20|2871.5|2865.5|2870.5|2864.5|2871.5|2865.5|2870.5|2864.5|3
1653534930000|2022-05-26 03:15:30|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1653534940000|2022-05-26 03:15:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653535020000|2022-05-26 03:17:00|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653535030000|2022-05-26 03:17:10|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|2
1653535050000|2022-05-26 03:17:30|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1653535110000|2022-05-26 03:18:30|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2867.8|2861.8|3
1653535130000|2022-05-26 03:18:50|2867.8|2861.8|2867.8|2861.8|2868|2862|2867.8|2861.8|5
1653535170000|2022-05-26 03:19:30|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1653535190000|2022-05-26 03:19:50|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|4
1653535220000|2022-05-26 03:20:20|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1653535260000|2022-05-26 03:21:00|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1653535280000|2022-05-26 03:21:20|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|3
1653535380000|2022-05-26 03:23:00|2868|2862|2868.5|2862.5|2868.5|2862.5|2868|2862|2
1653535410000|2022-05-26 03:23:30|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1653535420000|2022-05-26 03:23:40|2868|2862|2868.5|2862.5|2868.5|2862.5|2868|2862|2
1653535430000|2022-05-26 03:23:50|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653535630000|2022-05-26 03:27:10|2868.5|2862.5|2870|2864|2870|2864|2868.5|2862.5|2
1653535780000|2022-05-26 03:29:40|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653535980000|2022-05-26 03:33:00|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653536040000|2022-05-26 03:34:00|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653536060000|2022-05-26 03:34:20|2870.8|2864.8|2872.5|2866.5|2872.5|2866.5|2870.8|2864.8|2
1653536200000|2022-05-26 03:36:40|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653536340000|2022-05-26 03:39:00|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1653536360000|2022-05-26 03:39:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653536370000|2022-05-26 03:39:30|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1653536400000|2022-05-26 03:40:00|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1653536420000|2022-05-26 03:40:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653536710000|2022-05-26 03:45:10|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|2
1653536720000|2022-05-26 03:45:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653536970000|2022-05-26 03:49:30|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653537020000|2022-05-26 03:50:20|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1653537040000|2022-05-26 03:50:40|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1653537310000|2022-05-26 03:55:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653537330000|2022-05-26 03:55:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653537380000|2022-05-26 03:56:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1653537480000|2022-05-26 03:58:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872|2866|4
1653537530000|2022-05-26 03:58:50|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653537580000|2022-05-26 03:59:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653537590000|2022-05-26 03:59:50|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653537600000|2022-05-26 04:00:00|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|3
1653537620000|2022-05-26 04:00:20|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653537660000|2022-05-26 04:01:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653537860000|2022-05-26 04:04:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653537910000|2022-05-26 04:05:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653537930000|2022-05-26 04:05:30|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|4
1653537940000|2022-05-26 04:05:40|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653538060000|2022-05-26 04:07:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653538100000|2022-05-26 04:08:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653538150000|2022-05-26 04:09:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653538160000|2022-05-26 04:09:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653538190000|2022-05-26 04:09:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653538200000|2022-05-26 04:10:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|4
1653538220000|2022-05-26 04:10:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653538230000|2022-05-26 04:10:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|12
1653538250000|2022-05-26 04:10:50|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1653538270000|2022-05-26 04:11:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653538410000|2022-05-26 04:13:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653538520000|2022-05-26 04:15:20|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|3
1653538570000|2022-05-26 04:16:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653538610000|2022-05-26 04:16:50|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653538660000|2022-05-26 04:17:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1653538700000|2022-05-26 04:18:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653538800000|2022-05-26 04:20:00|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|2
1653538810000|2022-05-26 04:20:10|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653539010000|2022-05-26 04:23:30|2872|2866|2872|2866|2872|2866|2872|2866|1
1653539030000|2022-05-26 04:23:50|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653539050000|2022-05-26 04:24:10|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653539060000|2022-05-26 04:24:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653539270000|2022-05-26 04:27:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653539280000|2022-05-26 04:28:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653539600000|2022-05-26 04:33:20|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653539620000|2022-05-26 04:33:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653539630000|2022-05-26 04:33:50|2873.8|2867.8|2874.3|2868.3|2874.3|2868.3|2873.8|2867.8|2
1653539660000|2022-05-26 04:34:20|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1653539950000|2022-05-26 04:39:10|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653539960000|2022-05-26 04:39:20|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653539970000|2022-05-26 04:39:30|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653540020000|2022-05-26 04:40:20|2873.8|2867.8|2873|2867|2874|2868|2872.5|2866.5|5
1653540030000|2022-05-26 04:40:30|2873.5|2867.5|2873|2867|2873.8|2867.8|2872.8|2866.8|6
1653540060000|2022-05-26 04:41:00|2873.3|2867.3|2872.5|2866.5|2873.5|2867.5|2872.5|2866.5|3
1653540080000|2022-05-26 04:41:20|2873|2867|2873.3|2867.3|2873.8|2867.8|2873|2867|3
1653540090000|2022-05-26 04:41:30|2873|2867|2873|2867|2873|2867|2873|2867|1
1653540100000|2022-05-26 04:41:40|2873.3|2867.3|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|3
1653540120000|2022-05-26 04:42:00|2873.8|2867.8|2873.3|2867.3|2874.3|2868.3|2873.3|2867.3|3
1653540130000|2022-05-26 04:42:10|2873.5|2867.5|2873.3|2867.3|2873.8|2867.8|2873|2867|4
1653540180000|2022-05-26 04:43:00|2874.3|2868.3|2873.3|2867.3|2874.3|2868.3|2873.3|2867.3|2
1653540190000|2022-05-26 04:43:10|2873.5|2867.5|2874|2868|2874.3|2868.3|2873.5|2867.5|8
1653540200000|2022-05-26 04:43:20|2874.3|2868.3|2873.3|2867.3|2874.3|2868.3|2873.3|2867.3|2
1653540240000|2022-05-26 04:44:00|2873.5|2867.5|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|2
1653540250000|2022-05-26 04:44:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653540260000|2022-05-26 04:44:20|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653540280000|2022-05-26 04:44:40|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1653540290000|2022-05-26 04:44:50|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653540310000|2022-05-26 04:45:10|2870.8|2864.8|2870|2864|2870.8|2864.8|2870|2864|3
1653540350000|2022-05-26 04:45:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653540360000|2022-05-26 04:46:00|2870.3|2864.3|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|3
1653540370000|2022-05-26 04:46:10|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1653540400000|2022-05-26 04:46:40|2869.8|2863.8|2870.5|2864.5|2870.5|2864.5|2869.8|2863.8|2
1653540440000|2022-05-26 04:47:20|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|2
1653540450000|2022-05-26 04:47:30|2871|2865|2871.5|2865.5|2871.5|2865.5|2871|2865|2
1653540500000|2022-05-26 04:48:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653540530000|2022-05-26 04:48:50|2872.6|2866.6|2873.1|2867.1|2873.4|2867.4|2872.6|2866.6|3
1653540540000|2022-05-26 04:49:00|2873.4|2867.4|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|3
1653540550000|2022-05-26 04:49:10|2874|2868|2874|2868|2874|2868|2874|2868|1
1653540560000|2022-05-26 04:49:20|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653540590000|2022-05-26 04:49:50|2872.3|2866.3|2871.3|2865.3|2872.3|2866.3|2871.3|2865.3|5
1653540610000|2022-05-26 04:50:10|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1653540620000|2022-05-26 04:50:20|2871.5|2865.5|2871.5|2865.5|2871.8|2865.8|2871.3|2865.3|12
1653540630000|2022-05-26 04:50:30|2871.3|2865.3|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|33
1653540640000|2022-05-26 04:50:40|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|32
1653540650000|2022-05-26 04:50:50|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|25
1653540660000|2022-05-26 04:51:00|2871.3|2865.3|2871|2865|2871.5|2865.5|2871|2865|4
1653540690000|2022-05-26 04:51:30|2871.3|2865.3|2870.5|2864.5|2871.3|2865.3|2870.5|2864.5|2
1653540700000|2022-05-26 04:51:40|2871|2865|2871|2865|2871.8|2865.8|2870.5|2864.5|5
1653540720000|2022-05-26 04:52:00|2871.5|2865.5|2871|2865|2871.8|2865.8|2871|2865|3
1653540750000|2022-05-26 04:52:30|2871.8|2865.8|2870.5|2864.5|2871.8|2865.8|2869.8|2863.8|6
1653540760000|2022-05-26 04:52:40|2870.8|2864.8|2868.8|2862.8|2870.8|2864.8|2868.8|2862.8|12
1653540770000|2022-05-26 04:52:50|2868.5|2862.5|2867.3|2861.3|2868.8|2862.8|2867|2861|11
1653540780000|2022-05-26 04:53:00|2867.5|2861.5|2867.5|2861.5|2868.8|2862.8|2867|2861|9
1653540800000|2022-05-26 04:53:20|2868|2862|2868|2862|2869.3|2863.3|2868|2862|3
1653540810000|2022-05-26 04:53:30|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1653540820000|2022-05-26 04:53:40|2869|2863|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|7
1653540830000|2022-05-26 04:53:50|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|4
1653540840000|2022-05-26 04:54:00|2869|2863|2868.3|2862.3|2869.3|2863.3|2867.8|2861.8|18
1653540850000|2022-05-26 04:54:10|2868.5|2862.5|2867.8|2861.8|2869.3|2863.3|2867.8|2861.8|9
1653540860000|2022-05-26 04:54:20|2868|2862|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|5
1653540870000|2022-05-26 04:54:30|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|4
1653540880000|2022-05-26 04:54:40|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1653540900000|2022-05-26 04:55:00|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1653540910000|2022-05-26 04:55:10|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653540920000|2022-05-26 04:55:20|2869.5|2863.5|2868.5|2862.5|2870|2864|2868|2862|7
1653540930000|2022-05-26 04:55:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653540940000|2022-05-26 04:55:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653540950000|2022-05-26 04:55:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653540960000|2022-05-26 04:56:00|2868|2862|2867|2861|2868|2862|2867|2861|2
1653541090000|2022-05-26 04:58:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653541110000|2022-05-26 04:58:30|2867|2861|2869.3|2863.3|2869.3|2863.3|2867|2861|2
1653541120000|2022-05-26 04:58:40|2868.9|2862.9|2871|2865|2871|2865|2868.9|2862.9|4
1653541130000|2022-05-26 04:58:50|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653541150000|2022-05-26 04:59:10|2870|2864|2870|2864|2870|2864|2870|2864|1
1653541160000|2022-05-26 04:59:20|2869.8|2863.8|2868|2862|2870|2864|2868|2862|4
1653541170000|2022-05-26 04:59:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|3
1653541200000|2022-05-26 05:00:00|2868|2862|2868|2862|2868|2862|2868|2862|1
1653541210000|2022-05-26 05:00:10|2868.3|2862.3|2870.3|2864.3|2870.3|2864.3|2868.3|2862.3|3
1653541340000|2022-05-26 05:02:20|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1653541450000|2022-05-26 05:04:10|2869.1|2863.1|2869.5|2863.5|2869.8|2863.8|2869.1|2863.1|4
1653541520000|2022-05-26 05:05:20|2870|2864|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|3
1653541530000|2022-05-26 05:05:30|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653541540000|2022-05-26 05:05:40|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653541590000|2022-05-26 05:06:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653541600000|2022-05-26 05:06:40|2871|2865|2871.5|2865.5|2871.5|2865.5|2871|2865|2
1653541630000|2022-05-26 05:07:10|2871.8|2865.8|2871.5|2865.5|2872|2866|2871.5|2865.5|3
1653541640000|2022-05-26 05:07:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|11
1653541650000|2022-05-26 05:07:30|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653541690000|2022-05-26 05:08:10|2872|2866|2872.8|2866.8|2873|2867|2872|2866|3
1653541730000|2022-05-26 05:08:50|2873|2867|2873|2867|2873|2867|2873|2867|1
1653541740000|2022-05-26 05:09:00|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|2
1653541750000|2022-05-26 05:09:10|2874|2868|2874|2868|2874|2868|2874|2868|1
1653541760000|2022-05-26 05:09:20|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874|2868|5
1653541780000|2022-05-26 05:09:40|2874|2868|2872|2866|2874|2868|2872|2866|2
1653541790000|2022-05-26 05:09:50|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1653541800000|2022-05-26 05:10:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|4
1653541810000|2022-05-26 05:10:10|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653541840000|2022-05-26 05:10:40|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|3
1653541850000|2022-05-26 05:10:50|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1653542020000|2022-05-26 05:13:40|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653542070000|2022-05-26 05:14:30|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1653542080000|2022-05-26 05:14:40|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1653542090000|2022-05-26 05:14:50|2871.8|2865.8|2871.8|2865.8|2872|2866|2871.8|2865.8|3
1653542100000|2022-05-26 05:15:00|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653542120000|2022-05-26 05:15:20|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653542130000|2022-05-26 05:15:30|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|4
1653542150000|2022-05-26 05:15:50|2869|2863|2867.3|2861.3|2869|2863|2867.3|2861.3|2
1653542210000|2022-05-26 05:16:50|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653542230000|2022-05-26 05:17:10|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653542290000|2022-05-26 05:18:10|2867|2861|2866|2860|2867|2861|2866|2860|2
1653542300000|2022-05-26 05:18:20|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1653542350000|2022-05-26 05:19:10|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1653542360000|2022-05-26 05:19:20|2867.3|2861.3|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|3
1653542380000|2022-05-26 05:19:40|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1653542390000|2022-05-26 05:19:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|3
1653542400000|2022-05-26 05:20:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1653542640000|2022-05-26 05:24:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1653542760000|2022-05-26 05:26:00|2868.5|2862.5|2869.3|2863.3|2869.3|2863.3|2868.5|2862.5|2
1653542790000|2022-05-26 05:26:30|2869|2863|2869|2863|2869|2863|2869|2863|1
1653542820000|2022-05-26 05:27:00|2868.5|2862.5|2867.5|2861.5|2868.5|2862.5|2867.5|2861.5|2
1653542880000|2022-05-26 05:28:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653542900000|2022-05-26 05:28:20|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653542940000|2022-05-26 05:29:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1653542970000|2022-05-26 05:29:30|2867|2861|2866.8|2860.8|2867|2861|2866.3|2860.3|6
1653542980000|2022-05-26 05:29:40|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653543000000|2022-05-26 05:30:00|2866|2860|2863.8|2857.8|2866|2860|2863.8|2857.8|9
1653543010000|2022-05-26 05:30:10|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1653543020000|2022-05-26 05:30:20|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|4
1653543030000|2022-05-26 05:30:30|2863.3|2857.3|2862|2856|2863.3|2857.3|2862|2856|2
1653543040000|2022-05-26 05:30:40|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653543050000|2022-05-26 05:30:50|2862|2856|2861.5|2855.5|2862|2856|2861|2855|4
1653543060000|2022-05-26 05:31:00|2861.8|2855.8|2863.8|2857.8|2864.3|2858.3|2861.8|2855.8|5
1653543070000|2022-05-26 05:31:10|2863|2857|2862.5|2856.5|2863|2857|2862.3|2856.3|5
1653543080000|2022-05-26 05:31:20|2862.3|2856.3|2862|2856|2862.5|2856.5|2862|2856|5
1653543100000|2022-05-26 05:31:40|2861.8|2855.8|2862.3|2856.3|2862.3|2856.3|2861.5|2855.5|3
1653543110000|2022-05-26 05:31:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1653543120000|2022-05-26 05:32:00|2862.3|2856.3|2864|2858|2864|2858|2862.3|2856.3|3
1653543130000|2022-05-26 05:32:10|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1653543140000|2022-05-26 05:32:20|2863.8|2857.8|2863.8|2857.8|2864|2858|2863.3|2857.3|7
1653543150000|2022-05-26 05:32:30|2864|2858|2864|2858|2864.3|2858.3|2864|2858|3
1653543160000|2022-05-26 05:32:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653543170000|2022-05-26 05:32:50|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|2
1653543180000|2022-05-26 05:33:00|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1653543200000|2022-05-26 05:33:20|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1653543210000|2022-05-26 05:33:30|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653543260000|2022-05-26 05:34:20|2865.5|2859.5|2866|2860|2866|2860|2865.5|2859.5|3
1653543270000|2022-05-26 05:34:30|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653543280000|2022-05-26 05:34:40|2866|2860|2866.5|2860.5|2866.5|2860.5|2866|2860|3
1653543300000|2022-05-26 05:35:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653543310000|2022-05-26 05:35:10|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653543330000|2022-05-26 05:35:30|2866|2860|2866|2860|2866|2860|2866|2860|1
1653543340000|2022-05-26 05:35:40|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|4
1653543370000|2022-05-26 05:36:10|2865.8|2859.8|2865.3|2859.3|2865.8|2859.8|2865.3|2859.3|3
1653543380000|2022-05-26 05:36:20|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1653543400000|2022-05-26 05:36:40|2865.5|2859.5|2867.3|2861.3|2867.3|2861.3|2865.5|2859.5|9
1653543420000|2022-05-26 05:37:00|2867|2861|2866.8|2860.8|2867.3|2861.3|2866|2860|6
1653543430000|2022-05-26 05:37:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653543450000|2022-05-26 05:37:30|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|2
1653543490000|2022-05-26 05:38:10|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1653543500000|2022-05-26 05:38:20|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864|2858|3
1653543530000|2022-05-26 05:38:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653543550000|2022-05-26 05:39:10|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653543560000|2022-05-26 05:39:20|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1653543580000|2022-05-26 05:39:40|2863.5|2857.5|2863|2857|2863.5|2857.5|2863|2857|2
1653543600000|2022-05-26 05:40:00|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863|2857|7
1653543610000|2022-05-26 05:40:10|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|2
1653543640000|2022-05-26 05:40:40|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1653543650000|2022-05-26 05:40:50|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653543660000|2022-05-26 05:41:00|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|4
1653543680000|2022-05-26 05:41:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653543730000|2022-05-26 05:42:10|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|6
1653543740000|2022-05-26 05:42:20|2864.8|2858.8|2865|2859|2865|2859|2864.5|2858.5|5
1653543760000|2022-05-26 05:42:40|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|3
1653543800000|2022-05-26 05:43:20|2864|2858|2862.5|2856.5|2864|2858|2862.5|2856.5|2
1653543810000|2022-05-26 05:43:30|2862|2856|2862.3|2856.3|2862.5|2856.5|2862|2856|4
1653543920000|2022-05-26 05:45:20|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1653543960000|2022-05-26 05:46:00|2862|2856|2862.5|2856.5|2862.5|2856.5|2862|2856|3
1653543970000|2022-05-26 05:46:10|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|2
1653543980000|2022-05-26 05:46:20|2863|2857|2864.3|2858.3|2864.3|2858.3|2863|2857|9
1653543990000|2022-05-26 05:46:30|2864.5|2858.5|2864|2858|2864.5|2858.5|2864|2858|2
1653544000000|2022-05-26 05:46:40|2864.3|2858.3|2864.5|2858.5|2864.8|2858.8|2864.3|2858.3|3
1653544010000|2022-05-26 05:46:50|2864|2858|2864.5|2858.5|2864.5|2858.5|2864|2858|2
1653544020000|2022-05-26 05:47:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1653544040000|2022-05-26 05:47:20|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653544110000|2022-05-26 05:48:30|2863.3|2857.3|2864|2858|2864|2858|2863.3|2857.3|3
1653544120000|2022-05-26 05:48:40|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1653544130000|2022-05-26 05:48:50|2863.5|2857.5|2862.3|2856.3|2863.5|2857.5|2862.3|2856.3|5
1653544180000|2022-05-26 05:49:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1653544190000|2022-05-26 05:49:50|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1653544200000|2022-05-26 05:50:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|3
1653544210000|2022-05-26 05:50:10|2861.3|2855.3|2860.8|2854.8|2861.3|2855.3|2860.8|2854.8|3
1653544250000|2022-05-26 05:50:50|2861|2855|2861|2855|2861|2855|2861|2855|1
1653544270000|2022-05-26 05:51:10|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653544300000|2022-05-26 05:51:40|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860|2854|3
1653544310000|2022-05-26 05:51:50|2860|2854|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|4
1653544370000|2022-05-26 05:52:50|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1653544410000|2022-05-26 05:53:30|2859|2853|2859|2853|2859|2853|2858.8|2852.8|3
1653544430000|2022-05-26 05:53:50|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1653544450000|2022-05-26 05:54:10|2858.8|2852.8|2856|2850|2859.3|2853.3|2856|2850|5
1653544480000|2022-05-26 05:54:40|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856|2850|3
1653544490000|2022-05-26 05:54:50|2856|2850|2856|2850|2856|2850|2856|2850|1
1653544570000|2022-05-26 05:56:10|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856|2850|5
1653544580000|2022-05-26 05:56:20|2856.5|2850.5|2856.8|2850.8|2857|2851|2856.5|2850.5|4
1653544600000|2022-05-26 05:56:40|2856.5|2850.5|2856|2850|2857|2851|2856|2850|6
1653544630000|2022-05-26 05:57:10|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1653544640000|2022-05-26 05:57:20|2856|2850|2857.8|2851.8|2857.8|2851.8|2856|2850|8
1653544650000|2022-05-26 05:57:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1653544660000|2022-05-26 05:57:40|2857.3|2851.3|2858.8|2852.8|2858.8|2852.8|2857.3|2851.3|3
1653544670000|2022-05-26 05:57:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653544680000|2022-05-26 05:58:00|2858.3|2852.3|2859|2853|2859|2853|2858.3|2852.3|5
1653544690000|2022-05-26 05:58:10|2859.3|2853.3|2858.5|2852.5|2859.5|2853.5|2858.5|2852.5|11
1653544700000|2022-05-26 05:58:20|2859|2853|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|6
1653544710000|2022-05-26 05:58:30|2858.8|2852.8|2859|2853|2859|2853|2858.5|2852.5|3
1653544720000|2022-05-26 05:58:40|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1653544730000|2022-05-26 05:58:50|2858.5|2852.5|2859|2853|2859|2853|2858.5|2852.5|2
1653544740000|2022-05-26 05:59:00|2858.1|2852.1|2858|2852|2858.1|2852.1|2858|2852|2
1653544750000|2022-05-26 05:59:10|2857.8|2851.8|2858|2852|2858|2852|2857.8|2851.8|2
1653544770000|2022-05-26 05:59:30|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1653544800000|2022-05-26 06:00:00|2858|2852|2860|2854|2860|2854|2858|2852|8
1653544810000|2022-05-26 06:00:10|2859.3|2853.3|2861|2855|2861|2855|2859.3|2853.3|5
1653544840000|2022-05-26 06:00:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653544910000|2022-05-26 06:01:50|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1653544920000|2022-05-26 06:02:00|2862|2856|2862.3|2856.3|2862.5|2856.5|2862|2856|3
1653544960000|2022-05-26 06:02:40|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1653544970000|2022-05-26 06:02:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653545000000|2022-05-26 06:03:20|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1653545020000|2022-05-26 06:03:40|2862|2856|2861.3|2855.3|2862|2856|2861.3|2855.3|2
1653545040000|2022-05-26 06:04:00|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1653545050000|2022-05-26 06:04:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653545060000|2022-05-26 06:04:20|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653545070000|2022-05-26 06:04:30|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653545080000|2022-05-26 06:04:40|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|4
1653545090000|2022-05-26 06:04:50|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1653545100000|2022-05-26 06:05:00|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1653545140000|2022-05-26 06:05:40|2861.3|2855.3|2862.3|2856.3|2862.3|2856.3|2861.3|2855.3|3
1653545150000|2022-05-26 06:05:50|2862|2856|2861.3|2855.3|2862|2856|2861.3|2855.3|3
1653545190000|2022-05-26 06:06:30|2861|2855|2861|2855|2861|2855|2861|2855|1
1653545210000|2022-05-26 06:06:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653545220000|2022-05-26 06:07:00|2861|2855|2861|2855|2861|2855|2861|2855|1
1653545230000|2022-05-26 06:07:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653545240000|2022-05-26 06:07:20|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1653545250000|2022-05-26 06:07:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653545280000|2022-05-26 06:08:00|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|3
1653545290000|2022-05-26 06:08:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1653545300000|2022-05-26 06:08:20|2860.8|2854.8|2859.8|2853.8|2860.8|2854.8|2859.8|2853.8|2
1653545310000|2022-05-26 06:08:30|2859.5|2853.5|2860|2854|2860.3|2854.3|2859.5|2853.5|5
1653545330000|2022-05-26 06:08:50|2861.3|2855.3|2862.3|2856.3|2862.5|2856.5|2861.3|2855.3|4
1653545340000|2022-05-26 06:09:00|2862|2856|2862|2856|2862|2856|2862|2856|1
1653545350000|2022-05-26 06:09:10|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861|2855|3
1653545360000|2022-05-26 06:09:20|2861|2855|2860.5|2854.5|2861.3|2855.3|2860.5|2854.5|6
1653545370000|2022-05-26 06:09:30|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|2
1653545400000|2022-05-26 06:10:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653545450000|2022-05-26 06:10:50|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|6
1653545460000|2022-05-26 06:11:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1653545480000|2022-05-26 06:11:20|2860.3|2854.3|2861|2855|2861|2855|2860.3|2854.3|5
1653545490000|2022-05-26 06:11:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653545510000|2022-05-26 06:11:50|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1653545520000|2022-05-26 06:12:00|2862|2856|2858.9|2852.9|2862|2856|2858.9|2852.9|3
1653545530000|2022-05-26 06:12:10|2859|2853|2859|2853|2859|2853|2859|2853|1
1653545550000|2022-05-26 06:12:30|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653545570000|2022-05-26 06:12:50|2859|2853|2859|2853|2859|2853|2859|2853|1
1653545600000|2022-05-26 06:13:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1653545610000|2022-05-26 06:13:30|2859|2853|2859|2853|2859|2853|2859|2853|1
1653545630000|2022-05-26 06:13:50|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1653545640000|2022-05-26 06:14:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653545680000|2022-05-26 06:14:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653545690000|2022-05-26 06:14:50|2861|2855|2861|2855|2861|2855|2861|2855|1
1653545700000|2022-05-26 06:15:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653545730000|2022-05-26 06:15:30|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1653545740000|2022-05-26 06:15:40|2860.5|2854.5|2861.3|2855.3|2861.3|2855.3|2860.5|2854.5|2
1653545790000|2022-05-26 06:16:30|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1653545800000|2022-05-26 06:16:40|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1653545810000|2022-05-26 06:16:50|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|8
1653545820000|2022-05-26 06:17:00|2861.3|2855.3|2862|2856|2862|2856|2861.3|2855.3|3
1653545840000|2022-05-26 06:17:20|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|4
1653545880000|2022-05-26 06:18:00|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|4
1653545900000|2022-05-26 06:18:20|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1653545920000|2022-05-26 06:18:40|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653546020000|2022-05-26 06:20:20|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653546130000|2022-05-26 06:22:10|2862.8|2856.8|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|2
1653546160000|2022-05-26 06:22:40|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1653546280000|2022-05-26 06:24:40|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1653546380000|2022-05-26 06:26:20|2864|2858|2864|2858|2864|2858|2864|2858|1
1653546390000|2022-05-26 06:26:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653546460000|2022-05-26 06:27:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1653546550000|2022-05-26 06:29:10|2863.8|2857.8|2862.5|2856.5|2863.8|2857.8|2862.5|2856.5|2
1653546570000|2022-05-26 06:29:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653546590000|2022-05-26 06:29:50|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653546600000|2022-05-26 06:30:00|2862.3|2856.3|2862|2856|2862.3|2856.3|2861.5|2855.5|5
1653546680000|2022-05-26 06:31:20|2861.8|2855.8|2861|2855|2861.8|2855.8|2861|2855|2
1653546690000|2022-05-26 06:31:30|2860.5|2854.5|2859.3|2853.3|2860.5|2854.5|2859.3|2853.3|2
1653546720000|2022-05-26 06:32:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653546730000|2022-05-26 06:32:10|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1653546770000|2022-05-26 06:32:50|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1653546780000|2022-05-26 06:33:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1653546790000|2022-05-26 06:33:10|2858.5|2852.5|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|3
1653546800000|2022-05-26 06:33:20|2858.3|2852.3|2856|2850|2858.3|2852.3|2855.5|2849.5|5
1653546810000|2022-05-26 06:33:30|2856.3|2850.3|2856.5|2850.5|2857|2851|2856|2850|5
1653546830000|2022-05-26 06:33:50|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1653546880000|2022-05-26 06:34:40|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1653546900000|2022-05-26 06:35:00|2856|2850|2855.8|2849.8|2856.3|2850.3|2855.8|2849.8|4
1653546910000|2022-05-26 06:35:10|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|4
1653546920000|2022-05-26 06:35:20|2855.5|2849.5|2856.8|2850.8|2856.8|2850.8|2855.5|2849.5|6
1653546940000|2022-05-26 06:35:40|2857|2851|2857.8|2851.8|2857.8|2851.8|2857|2851|2
1653546960000|2022-05-26 06:36:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|3
1653546990000|2022-05-26 06:36:30|2857.3|2851.3|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|3
1653547000000|2022-05-26 06:36:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653547020000|2022-05-26 06:37:00|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2856.8|2850.8|2
1653547040000|2022-05-26 06:37:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1653547050000|2022-05-26 06:37:30|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1653547090000|2022-05-26 06:38:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653547140000|2022-05-26 06:39:00|2857.8|2851.8|2859.3|2853.3|2859.3|2853.3|2857.8|2851.8|4
1653547160000|2022-05-26 06:39:20|2859|2853|2858|2852|2859|2853|2858|2852|3
1653547170000|2022-05-26 06:39:30|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1653547210000|2022-05-26 06:40:10|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1653547220000|2022-05-26 06:40:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1653547250000|2022-05-26 06:40:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653547260000|2022-05-26 06:41:00|2858|2852|2858|2852|2858|2852|2858|2852|1
1653547270000|2022-05-26 06:41:10|2857.5|2851.5|2856.8|2850.8|2857.5|2851.5|2856.8|2850.8|4
1653547320000|2022-05-26 06:42:00|2857|2851|2857|2851|2857|2851|2857|2851|1
1653547330000|2022-05-26 06:42:10|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.3|2850.3|6
1653547340000|2022-05-26 06:42:20|2856|2850|2855.3|2849.3|2856|2850|2855|2849|4
1653547350000|2022-05-26 06:42:30|2855|2849|2854.8|2848.8|2855|2849|2853.8|2847.8|3
1653547360000|2022-05-26 06:42:40|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1653547370000|2022-05-26 06:42:50|2854.3|2848.3|2854.5|2848.5|2854.8|2848.8|2854.3|2848.3|4
1653547380000|2022-05-26 06:43:00|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1653547390000|2022-05-26 06:43:10|2853.8|2847.8|2854.8|2848.8|2854.8|2848.8|2853.8|2847.8|2
1653547400000|2022-05-26 06:43:20|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1653547450000|2022-05-26 06:44:10|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|2
1653547470000|2022-05-26 06:44:30|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1653547480000|2022-05-26 06:44:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653547500000|2022-05-26 06:45:00|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1653547530000|2022-05-26 06:45:30|2858|2852|2858.3|2852.3|2858.3|2852.3|2857.8|2851.8|4
1653547590000|2022-05-26 06:46:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653547630000|2022-05-26 06:47:10|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1653547650000|2022-05-26 06:47:30|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1653547660000|2022-05-26 06:47:40|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653547670000|2022-05-26 06:47:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1653547700000|2022-05-26 06:48:20|2858.5|2852.5|2858|2852|2858.8|2852.8|2858|2852|4
1653547710000|2022-05-26 06:48:30|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1653547730000|2022-05-26 06:48:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1653547750000|2022-05-26 06:49:10|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1653547770000|2022-05-26 06:49:30|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1653547790000|2022-05-26 06:49:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1653547800000|2022-05-26 06:50:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857|2851|3
1653547810000|2022-05-26 06:50:10|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653547820000|2022-05-26 06:50:20|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1653547830000|2022-05-26 06:50:30|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653547840000|2022-05-26 06:50:40|2858|2852|2857.3|2851.3|2858|2852|2857.3|2851.3|2
1653547850000|2022-05-26 06:50:50|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1653547860000|2022-05-26 06:51:00|2856|2850|2856|2850|2856|2850|2856|2850|1
1653547890000|2022-05-26 06:51:30|2856.3|2850.3|2855.8|2849.8|2856.3|2850.3|2855.8|2849.8|2
1653547900000|2022-05-26 06:51:40|2854.8|2848.8|2854.5|2848.5|2854.8|2848.8|2854.5|2848.5|2
1653547910000|2022-05-26 06:51:50|2853.5|2847.5|2854|2848|2854|2848|2853.5|2847.5|2
1653547930000|2022-05-26 06:52:10|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|3
1653547940000|2022-05-26 06:52:20|2852.8|2846.8|2853.8|2847.8|2853.8|2847.8|2852.8|2846.8|2
1653547980000|2022-05-26 06:53:00|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653547990000|2022-05-26 06:53:10|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1653548000000|2022-05-26 06:53:20|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1653548010000|2022-05-26 06:53:30|2855.8|2849.8|2856.5|2850.5|2856.5|2850.5|2855.8|2849.8|4
1653548020000|2022-05-26 06:53:40|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1653548050000|2022-05-26 06:54:10|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1653548090000|2022-05-26 06:54:50|2856|2850|2856|2850|2856|2850|2856|2850|1
1653548100000|2022-05-26 06:55:00|2855.5|2849.5|2855|2849|2856|2850|2854.8|2848.8|7
1653548110000|2022-05-26 06:55:10|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1653548120000|2022-05-26 06:55:20|2853.5|2847.5|2851.5|2845.5|2853.5|2847.5|2851.5|2845.5|4
1653548130000|2022-05-26 06:55:30|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1653548140000|2022-05-26 06:55:40|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1653548150000|2022-05-26 06:55:50|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1653548160000|2022-05-26 06:56:00|2852|2846|2852.3|2846.3|2852.5|2846.5|2851.3|2845.3|7
1653548170000|2022-05-26 06:56:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1653548190000|2022-05-26 06:56:30|2851.8|2845.8|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|4
1653548230000|2022-05-26 06:57:10|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1653548240000|2022-05-26 06:57:20|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|3
1653548270000|2022-05-26 06:57:50|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1653548300000|2022-05-26 06:58:20|2850.3|2844.3|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|2
1653548330000|2022-05-26 06:58:50|2850.3|2844.3|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|2
1653548340000|2022-05-26 06:59:00|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1653548350000|2022-05-26 06:59:10|2851|2845|2851|2845|2851|2845|2851|2845|1
1653548360000|2022-05-26 06:59:20|2850.3|2844.3|2851|2845|2851|2845|2850.3|2844.3|2
1653548370000|2022-05-26 06:59:30|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1653548380000|2022-05-26 06:59:40|2851|2845|2850.3|2844.3|2851|2845|2850|2844|4
1653548390000|2022-05-26 06:59:50|2850.5|2844.5|2849.3|2843.3|2850.8|2844.8|2849.3|2843.3|5
1653548400000|2022-05-26 07:00:00|2850.3|2844.3|2850.5|2844.5|2850.8|2844.8|2850|2844|4
1653548410000|2022-05-26 07:00:10|2850.8|2844.8|2853.3|2847.3|2853.3|2847.3|2850.8|2844.8|4
1653548420000|2022-05-26 07:00:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1653548430000|2022-05-26 07:00:30|2854|2848|2859|2853|2859|2853|2854|2848|3
1653548440000|2022-05-26 07:00:40|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1653548450000|2022-05-26 07:00:50|2858.8|2852.8|2858.1|2852.1|2858.8|2852.8|2858.1|2852.1|2
1653548460000|2022-05-26 07:01:00|2858.4|2852.4|2859.4|2853.4|2859.4|2853.4|2858.4|2852.4|6
1653548470000|2022-05-26 07:01:10|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1653548480000|2022-05-26 07:01:20|2859.9|2853.9|2860.6|2854.6|2860.6|2854.6|2859.9|2853.9|4
1653548490000|2022-05-26 07:01:30|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1653548500000|2022-05-26 07:01:40|2860.5|2854.5|2861.1|2855.1|2861.6|2855.6|2860.5|2854.5|9
1653548510000|2022-05-26 07:01:50|2861.5|2855.5|2861.6|2855.6|2861.6|2855.6|2861.5|2855.5|2
1653548520000|2022-05-26 07:02:00|2861.9|2855.9|2865.6|2859.6|2865.6|2859.6|2861.9|2855.9|8
1653548530000|2022-05-26 07:02:10|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1653548570000|2022-05-26 07:02:50|2865.3|2859.3|2867.5|2861.5|2868|2862|2865.3|2859.3|7
1653548580000|2022-05-26 07:03:00|2868|2862|2874.8|2868.8|2876.3|2870.3|2868|2862|7
1653548590000|2022-05-26 07:03:10|2874|2868|2866.8|2860.8|2874|2868|2866.8|2860.8|17
1653548600000|2022-05-26 07:03:20|2867.3|2861.3|2869|2863|2869|2863|2867.3|2861.3|5
1653548610000|2022-05-26 07:03:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653548620000|2022-05-26 07:03:40|2869|2863|2866.8|2860.8|2869|2863|2866.8|2860.8|2
1653548630000|2022-05-26 07:03:50|2867.3|2861.3|2865|2859|2867.5|2861.5|2865|2859|3
1653548660000|2022-05-26 07:04:20|2864.8|2858.8|2863.8|2857.8|2864.8|2858.8|2863.8|2857.8|2
1653548670000|2022-05-26 07:04:30|2863.4|2857.4|2860.8|2854.8|2863.4|2857.4|2860.8|2854.8|2
1653548680000|2022-05-26 07:04:40|2861.5|2855.5|2863.8|2857.8|2864.5|2858.5|2861.5|2855.5|6
1653548690000|2022-05-26 07:04:50|2864|2858|2863.8|2857.8|2865|2859|2863.8|2857.8|5
1653548700000|2022-05-26 07:05:00|2864|2858|2866.8|2860.8|2866.8|2860.8|2864|2858|8
1653548710000|2022-05-26 07:05:10|2867|2861|2867.8|2861.8|2868.3|2862.3|2867|2861|8
1653548720000|2022-05-26 07:05:20|2867.9|2861.9|2868.1|2862.1|2868.1|2862.1|2867.9|2861.9|2
1653548740000|2022-05-26 07:05:40|2868.4|2862.4|2870.9|2864.9|2871.1|2865.1|2868.4|2862.4|6
1653548750000|2022-05-26 07:05:50|2870.1|2864.1|2870.4|2864.4|2870.4|2864.4|2870.1|2864.1|2
1653548760000|2022-05-26 07:06:00|2870.6|2864.6|2871.1|2865.1|2871.1|2865.1|2870.6|2864.6|3
1653548770000|2022-05-26 07:06:10|2872.4|2866.4|2874.1|2868.1|2874.1|2868.1|2872.4|2866.4|5
1653548780000|2022-05-26 07:06:20|2873.9|2867.9|2873.4|2867.4|2873.9|2867.9|2873.1|2867.1|3
1653548790000|2022-05-26 07:06:30|2873.6|2867.6|2872.9|2866.9|2873.6|2867.6|2872.9|2866.9|3
1653548810000|2022-05-26 07:06:50|2873|2867|2873|2867|2873|2867|2872.9|2866.9|3
1653548820000|2022-05-26 07:07:00|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|3
1653548830000|2022-05-26 07:07:10|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653548840000|2022-05-26 07:07:20|2874.5|2868.5|2874.5|2868.5|2875|2869|2874.5|2868.5|7
1653548860000|2022-05-26 07:07:40|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1653548870000|2022-05-26 07:07:50|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653548880000|2022-05-26 07:08:00|2874.5|2868.5|2873.5|2867.5|2874.5|2868.5|2873.5|2867.5|3
1653548900000|2022-05-26 07:08:20|2873.8|2867.8|2875|2869|2875|2869|2873.8|2867.8|2
1653548920000|2022-05-26 07:08:40|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|2
1653548930000|2022-05-26 07:08:50|2874.5|2868.5|2875|2869|2875.5|2869.5|2874.5|2868.5|6
1653548940000|2022-05-26 07:09:00|2875.3|2869.3|2876.8|2870.8|2876.8|2870.8|2875.3|2869.3|5
1653548950000|2022-05-26 07:09:10|2876.3|2870.3|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|3
1653548960000|2022-05-26 07:09:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|5
1653548980000|2022-05-26 07:09:40|2875.3|2869.3|2874.3|2868.3|2875.3|2869.3|2873.8|2867.8|3
1653548990000|2022-05-26 07:09:50|2874.5|2868.5|2875.5|2869.5|2875.5|2869.5|2874.5|2868.5|2
1653549000000|2022-05-26 07:10:00|2875.8|2869.8|2872.9|2866.9|2875.8|2869.8|2872.9|2866.9|4
1653549010000|2022-05-26 07:10:10|2872.4|2866.4|2874.6|2868.6|2875|2869|2872.4|2866.4|13
1653549020000|2022-05-26 07:10:20|2875.1|2869.1|2875.8|2869.8|2876.3|2870.3|2875.1|2869.1|10
1653549030000|2022-05-26 07:10:30|2875.9|2869.9|2875.8|2869.8|2875.9|2869.9|2875.8|2869.8|2
1653549040000|2022-05-26 07:10:40|2876|2870|2875.8|2869.8|2876.8|2870.8|2875.5|2869.5|5
1653549050000|2022-05-26 07:10:50|2876|2870|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|4
1653549060000|2022-05-26 07:11:00|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1653549090000|2022-05-26 07:11:30|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653549130000|2022-05-26 07:12:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653549150000|2022-05-26 07:12:30|2875|2869|2876|2870|2876|2870|2875|2869|4
1653549160000|2022-05-26 07:12:40|2876.3|2870.3|2877.3|2871.3|2877.3|2871.3|2876.3|2870.3|3
1653549170000|2022-05-26 07:12:50|2878.3|2872.3|2879.8|2873.8|2880.5|2874.5|2878.3|2872.3|5
1653549180000|2022-05-26 07:13:00|2879.5|2873.5|2882.8|2876.8|2882.8|2876.8|2879.5|2873.5|5
1653549190000|2022-05-26 07:13:10|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1653549200000|2022-05-26 07:13:20|2881.1|2875.1|2880.3|2874.3|2881.1|2875.1|2880.3|2874.3|2
1653549210000|2022-05-26 07:13:30|2880|2874|2879.8|2873.8|2880|2874|2879.5|2873.5|5
1653549220000|2022-05-26 07:13:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653549230000|2022-05-26 07:13:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653549240000|2022-05-26 07:14:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1653549270000|2022-05-26 07:14:30|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653549280000|2022-05-26 07:14:40|2881.5|2875.5|2882.3|2876.3|2882.8|2876.8|2881.3|2875.3|7
1653549290000|2022-05-26 07:14:50|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|3
1653549300000|2022-05-26 07:15:00|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881|2875|5
1653549310000|2022-05-26 07:15:10|2881|2875|2879.3|2873.3|2881|2875|2879.3|2873.3|5
1653549320000|2022-05-26 07:15:20|2877.8|2871.8|2876.8|2870.8|2877.8|2871.8|2876.8|2870.8|2
1653549330000|2022-05-26 07:15:30|2877.5|2871.5|2881.1|2875.1|2881.1|2875.1|2877.3|2871.3|10
1653549340000|2022-05-26 07:15:40|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1653549350000|2022-05-26 07:15:50|2881.8|2875.8|2881.3|2875.3|2882|2876|2881.3|2875.3|5
1653549360000|2022-05-26 07:16:00|2881.6|2875.6|2880.8|2874.8|2881.6|2875.6|2880.8|2874.8|4
1653549370000|2022-05-26 07:16:10|2879.8|2873.8|2878.4|2872.4|2879.8|2873.8|2878.4|2872.4|3
1653549380000|2022-05-26 07:16:20|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1653549390000|2022-05-26 07:16:30|2877.5|2871.5|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|3
1653549400000|2022-05-26 07:16:40|2877.3|2871.3|2880.3|2874.3|2880.3|2874.3|2877.3|2871.3|3
1653549410000|2022-05-26 07:16:50|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1653549420000|2022-05-26 07:17:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1653549430000|2022-05-26 07:17:10|2880.3|2874.3|2881.8|2875.8|2882|2876|2880.3|2874.3|4
1653549440000|2022-05-26 07:17:20|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653549450000|2022-05-26 07:17:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653549460000|2022-05-26 07:17:40|2881.3|2875.3|2882.5|2876.5|2882.5|2876.5|2881.3|2875.3|2
1653549470000|2022-05-26 07:17:50|2882.8|2876.8|2883.5|2877.5|2883.5|2877.5|2882.8|2876.8|4
1653549480000|2022-05-26 07:18:00|2883.3|2877.3|2883.5|2877.5|2883.8|2877.8|2883.3|2877.3|4
1653549490000|2022-05-26 07:18:10|2883.8|2877.8|2885|2879|2885|2879|2883.8|2877.8|3
1653549500000|2022-05-26 07:18:20|2884.8|2878.8|2883.5|2877.5|2884.8|2878.8|2883.3|2877.3|5
1653549510000|2022-05-26 07:18:30|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|3
1653549520000|2022-05-26 07:18:40|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653549530000|2022-05-26 07:18:50|2885|2879|2886|2880|2886.8|2880.8|2885|2879|4
1653549540000|2022-05-26 07:19:00|2886.3|2880.3|2886|2880|2886.3|2880.3|2885.8|2879.8|3
1653549550000|2022-05-26 07:19:10|2886.3|2880.3|2884.3|2878.3|2886.8|2880.8|2884.3|2878.3|8
1653549560000|2022-05-26 07:19:20|2884|2878|2884.1|2878.1|2884.1|2878.1|2884|2878|2
1653549570000|2022-05-26 07:19:30|2884|2878|2884.8|2878.8|2884.8|2878.8|2884|2878|3
1653549580000|2022-05-26 07:19:40|2884|2878|2884|2878|2884|2878|2883.5|2877.5|4
1653549590000|2022-05-26 07:19:50|2884.3|2878.3|2884.5|2878.5|2884.8|2878.8|2884.3|2878.3|3
1653549600000|2022-05-26 07:20:00|2884.8|2878.8|2883.8|2877.8|2884.8|2878.8|2883.8|2877.8|4
1653549610000|2022-05-26 07:20:10|2882.8|2876.8|2880.3|2874.3|2882.8|2876.8|2880.3|2874.3|4
1653549620000|2022-05-26 07:20:20|2880.8|2874.8|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|4
1653549630000|2022-05-26 07:20:30|2882.3|2876.3|2883.8|2877.8|2884|2878|2882.3|2876.3|4
1653549640000|2022-05-26 07:20:40|2884|2878|2884.3|2878.3|2884.5|2878.5|2884|2878|4
1653549660000|2022-05-26 07:21:00|2883.5|2877.5|2884.5|2878.5|2884.5|2878.5|2883.3|2877.3|9
1653549670000|2022-05-26 07:21:10|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1653549680000|2022-05-26 07:21:20|2884.5|2878.5|2885.3|2879.3|2885.3|2879.3|2884.5|2878.5|3
1653549690000|2022-05-26 07:21:30|2886.5|2880.5|2886.5|2880.5|2887.5|2881.5|2886.5|2880.5|3
1653549700000|2022-05-26 07:21:40|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1653549710000|2022-05-26 07:21:50|2886.8|2880.8|2886.3|2880.3|2887.3|2881.3|2885|2879|8
1653549750000|2022-05-26 07:22:30|2887|2881|2887|2881|2887|2881|2887|2881|1
1653549760000|2022-05-26 07:22:40|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1653549770000|2022-05-26 07:22:50|2887.3|2881.3|2889.8|2883.8|2890|2884|2887.3|2881.3|5
1653549780000|2022-05-26 07:23:00|2890.3|2884.3|2889.5|2883.5|2890.5|2884.5|2889.5|2883.5|4
1653549800000|2022-05-26 07:23:20|2890|2884|2891.5|2885.5|2891.5|2885.5|2890|2884|2
1653549810000|2022-05-26 07:23:30|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890|2884|5
1653549820000|2022-05-26 07:23:40|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|3
1653549830000|2022-05-26 07:23:50|2891|2885|2889.5|2883.5|2891|2885|2889.5|2883.5|4
1653549840000|2022-05-26 07:24:00|2889.3|2883.3|2888.3|2882.3|2889.3|2883.3|2888.3|2882.3|2
1653549870000|2022-05-26 07:24:30|2886.8|2880.8|2885.3|2879.3|2886.8|2880.8|2885.3|2879.3|2
1653549880000|2022-05-26 07:24:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|3
1653549890000|2022-05-26 07:24:50|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653549900000|2022-05-26 07:25:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1653549950000|2022-05-26 07:25:50|2885.8|2879.8|2884.3|2878.3|2885.8|2879.8|2884.3|2878.3|3
1653549960000|2022-05-26 07:26:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|3
1653549970000|2022-05-26 07:26:10|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1653549980000|2022-05-26 07:26:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1653550000000|2022-05-26 07:26:40|2884|2878|2883|2877|2884|2878|2883|2877|2
1653550010000|2022-05-26 07:26:50|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653550020000|2022-05-26 07:27:00|2883|2877|2883.3|2877.3|2884|2878|2882.5|2876.5|4
1653550040000|2022-05-26 07:27:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|5
1653550050000|2022-05-26 07:27:30|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1653550070000|2022-05-26 07:27:50|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|3
1653550080000|2022-05-26 07:28:00|2883.8|2877.8|2883.8|2877.8|2884|2878|2883.8|2877.8|3
1653550100000|2022-05-26 07:28:20|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|3
1653550120000|2022-05-26 07:28:40|2882|2876|2881.3|2875.3|2882|2876|2881|2875|3
1653550150000|2022-05-26 07:29:10|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1653550160000|2022-05-26 07:29:20|2880.5|2874.5|2880|2874|2880.5|2874.5|2879.8|2873.8|9
1653550170000|2022-05-26 07:29:30|2879.8|2873.8|2879.5|2873.5|2880|2874|2879.5|2873.5|4
1653550180000|2022-05-26 07:29:40|2879.3|2873.3|2878.3|2872.3|2879.3|2873.3|2878.3|2872.3|2
1653550190000|2022-05-26 07:29:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653550240000|2022-05-26 07:30:40|2878.8|2872.8|2880|2874|2880|2874|2878.8|2872.8|3
1653550250000|2022-05-26 07:30:50|2880.3|2874.3|2883.5|2877.5|2883.5|2877.5|2880.3|2874.3|5
1653550260000|2022-05-26 07:31:00|2883.3|2877.3|2880.8|2874.8|2883.3|2877.3|2880.8|2874.8|3
1653550280000|2022-05-26 07:31:20|2881|2875|2881.8|2875.8|2881.8|2875.8|2879.1|2873.1|10
1653550290000|2022-05-26 07:31:30|2882|2876|2883.3|2877.3|2883.3|2877.3|2882|2876|7
1653550300000|2022-05-26 07:31:40|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1653550320000|2022-05-26 07:32:00|2884.3|2878.3|2885.8|2879.8|2885.8|2879.8|2884.3|2878.3|5
1653550330000|2022-05-26 07:32:10|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1653550370000|2022-05-26 07:32:50|2885.5|2879.5|2889.6|2883.6|2889.8|2883.8|2885.5|2879.5|8
1653550380000|2022-05-26 07:33:00|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|3
1653550400000|2022-05-26 07:33:20|2891|2885|2897.1|2891.1|2897.1|2891.1|2891|2885|7
1653550410000|2022-05-26 07:33:30|2897.6|2891.6|2897.6|2891.6|2897.9|2891.9|2897.1|2891.1|4
1653550420000|2022-05-26 07:33:40|2897.9|2891.9|2897.9|2891.9|2899.1|2893.1|2896.9|2890.9|7
1653550430000|2022-05-26 07:33:50|2898.1|2892.1|2898.9|2892.9|2898.9|2892.9|2898.1|2892.1|3
1653550440000|2022-05-26 07:34:00|2898.4|2892.4|2897.9|2891.9|2898.4|2892.4|2897.9|2891.9|2
1653550460000|2022-05-26 07:34:20|2898.3|2892.3|2894.1|2888.1|2898.3|2892.3|2894.1|2888.1|7
1653550470000|2022-05-26 07:34:30|2894.4|2888.4|2894.6|2888.6|2894.9|2888.9|2894.4|2888.4|4
1653550480000|2022-05-26 07:34:40|2894.8|2888.8|2893.8|2887.8|2894.8|2888.8|2893.6|2887.6|4
1653550490000|2022-05-26 07:34:50|2893.6|2887.6|2893.6|2887.6|2893.8|2887.8|2893.5|2887.5|4
1653550500000|2022-05-26 07:35:00|2893.8|2887.8|2893.4|2887.4|2893.8|2887.8|2893.4|2887.4|4
1653550510000|2022-05-26 07:35:10|2891.9|2885.9|2892.4|2886.4|2892.4|2886.4|2891.9|2885.9|2
1653550520000|2022-05-26 07:35:20|2892|2886|2891.6|2885.6|2892|2886|2891.6|2885.6|2
1653550540000|2022-05-26 07:35:40|2891.4|2885.4|2889.5|2883.5|2891.4|2885.4|2888.4|2882.4|7
1653550550000|2022-05-26 07:35:50|2889.1|2883.1|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|6
1653550560000|2022-05-26 07:36:00|2889.5|2883.5|2891.3|2885.3|2891.5|2885.5|2889.5|2883.5|7
1653550570000|2022-05-26 07:36:10|2890.8|2884.8|2889.3|2883.3|2890.8|2884.8|2889.3|2883.3|3
1653550590000|2022-05-26 07:36:30|2889.5|2883.5|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|2
1653550610000|2022-05-26 07:36:50|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653550620000|2022-05-26 07:37:00|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|3
1653550640000|2022-05-26 07:37:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653550670000|2022-05-26 07:37:50|2892|2886|2889.3|2883.3|2892|2886|2889|2883|3
1653550680000|2022-05-26 07:38:00|2889.5|2883.5|2886.5|2880.5|2889.5|2883.5|2886|2880|3
1653550720000|2022-05-26 07:38:40|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653550730000|2022-05-26 07:38:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653550740000|2022-05-26 07:39:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653550750000|2022-05-26 07:39:10|2886|2880|2886.5|2880.5|2886.5|2880.5|2885.8|2879.8|4
1653550810000|2022-05-26 07:40:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653550820000|2022-05-26 07:40:20|2886|2880|2884.3|2878.3|2886|2880|2884.3|2878.3|3
1653550830000|2022-05-26 07:40:30|2884.5|2878.5|2885.3|2879.3|2885.3|2879.3|2884.5|2878.5|2
1653550840000|2022-05-26 07:40:40|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1653550850000|2022-05-26 07:40:50|2885|2879|2885|2879|2885|2879|2884.8|2878.8|3
1653550860000|2022-05-26 07:41:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885|2879|3
1653550880000|2022-05-26 07:41:20|2885|2879|2886|2880|2886|2880|2885|2879|4
1653550890000|2022-05-26 07:41:30|2886.3|2880.3|2885.3|2879.3|2886.5|2880.5|2885.3|2879.3|4
1653550900000|2022-05-26 07:41:40|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1653550920000|2022-05-26 07:42:00|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653550980000|2022-05-26 07:43:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653551010000|2022-05-26 07:43:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1653551050000|2022-05-26 07:44:10|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1653551070000|2022-05-26 07:44:30|2886.8|2880.8|2886.5|2880.5|2887|2881|2886.5|2880.5|4
1653551080000|2022-05-26 07:44:40|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653551090000|2022-05-26 07:44:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653551100000|2022-05-26 07:45:00|2887.5|2881.5|2886.5|2880.5|2887.5|2881.5|2886.5|2880.5|2
1653551150000|2022-05-26 07:45:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653551160000|2022-05-26 07:46:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1653551180000|2022-05-26 07:46:20|2886|2880|2886|2880|2886|2880|2886|2880|1
1653551200000|2022-05-26 07:46:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653551220000|2022-05-26 07:47:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653551250000|2022-05-26 07:47:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653551280000|2022-05-26 07:48:00|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|3
1653551300000|2022-05-26 07:48:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653551340000|2022-05-26 07:49:00|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|3
1653551360000|2022-05-26 07:49:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653551390000|2022-05-26 07:49:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653551400000|2022-05-26 07:50:00|2885.5|2879.5|2886.3|2880.3|2886.3|2880.3|2885.5|2879.5|2
1653551410000|2022-05-26 07:50:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653551430000|2022-05-26 07:50:30|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|2
1653551440000|2022-05-26 07:50:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653551450000|2022-05-26 07:50:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653551470000|2022-05-26 07:51:10|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1653551490000|2022-05-26 07:51:30|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2886.3|2880.3|2
1653551500000|2022-05-26 07:51:40|2886.5|2880.5|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|3
1653551520000|2022-05-26 07:52:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653551530000|2022-05-26 07:52:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653551570000|2022-05-26 07:52:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653551580000|2022-05-26 07:53:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|3
1653551600000|2022-05-26 07:53:20|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1653551640000|2022-05-26 07:54:00|2887|2881|2889.8|2883.8|2891.8|2885.8|2887|2881|6
1653551650000|2022-05-26 07:54:10|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|3
1653551680000|2022-05-26 07:54:40|2891|2885|2892|2886|2892|2886|2891|2885|2
1653551690000|2022-05-26 07:54:50|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|2
1653551720000|2022-05-26 07:55:20|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1653551750000|2022-05-26 07:55:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653551760000|2022-05-26 07:56:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653551770000|2022-05-26 07:56:10|2892|2886|2892.5|2886.5|2892.8|2886.8|2892|2886|3
1653551780000|2022-05-26 07:56:20|2891.8|2885.8|2891|2885|2891.8|2885.8|2891|2885|2
1653551790000|2022-05-26 07:56:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653551820000|2022-05-26 07:57:00|2891|2885|2889.3|2883.3|2891|2885|2889.3|2883.3|3
1653551830000|2022-05-26 07:57:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1653551870000|2022-05-26 07:57:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1653551880000|2022-05-26 07:58:00|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1653551890000|2022-05-26 07:58:10|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1653551910000|2022-05-26 07:58:30|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653551920000|2022-05-26 07:58:40|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1653551930000|2022-05-26 07:58:50|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1653551950000|2022-05-26 07:59:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653551960000|2022-05-26 07:59:20|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|3
1653551970000|2022-05-26 07:59:30|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1653551990000|2022-05-26 07:59:50|2892.5|2886.5|2891.8|2885.8|2893.3|2887.3|2891.8|2885.8|7
1653552000000|2022-05-26 08:00:00|2891.3|2885.3|2892.5|2886.5|2892.5|2886.5|2891.3|2885.3|5
1653552020000|2022-05-26 08:00:20|2892.3|2886.3|2891.8|2885.8|2892.5|2886.5|2891.5|2885.5|5
1653552030000|2022-05-26 08:00:30|2891.5|2885.5|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|2
1653552040000|2022-05-26 08:00:40|2892|2886|2891.5|2885.5|2892|2886|2891.5|2885.5|2
1653552050000|2022-05-26 08:00:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653552070000|2022-05-26 08:01:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1653552080000|2022-05-26 08:01:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653552100000|2022-05-26 08:01:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1653552110000|2022-05-26 08:01:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653552120000|2022-05-26 08:02:00|2891.5|2885.5|2889.5|2883.5|2891.5|2885.5|2889.3|2883.3|5
1653552130000|2022-05-26 08:02:10|2889.3|2883.3|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|4
1653552140000|2022-05-26 08:02:20|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|3
1653552160000|2022-05-26 08:02:40|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1653552180000|2022-05-26 08:03:00|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|5
1653552190000|2022-05-26 08:03:10|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653552200000|2022-05-26 08:03:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653552210000|2022-05-26 08:03:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|3
1653552220000|2022-05-26 08:03:40|2889.5|2883.5|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|3
1653552230000|2022-05-26 08:03:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653552240000|2022-05-26 08:04:00|2890|2884|2891.3|2885.3|2891.3|2885.3|2890|2884|4
1653552260000|2022-05-26 08:04:20|2890.3|2884.3|2889.3|2883.3|2890.3|2884.3|2889.3|2883.3|2
1653552270000|2022-05-26 08:04:30|2889|2883|2887|2881|2889.5|2883.5|2886.3|2880.3|11
1653552280000|2022-05-26 08:04:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653552290000|2022-05-26 08:04:50|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|2
1653552300000|2022-05-26 08:05:00|2885.3|2879.3|2885|2879|2885.3|2879.3|2884.8|2878.8|8
1653552310000|2022-05-26 08:05:10|2884.8|2878.8|2884.3|2878.3|2885|2879|2884.3|2878.3|5
1653552330000|2022-05-26 08:05:30|2884|2878|2884|2878|2884|2878|2884|2878|1
1653552340000|2022-05-26 08:05:40|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2881.3|2875.3|10
1653552350000|2022-05-26 08:05:50|2883|2877|2884|2878|2884|2878|2883|2877|5
1653552360000|2022-05-26 08:06:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653552370000|2022-05-26 08:06:10|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2882.8|2876.8|2
1653552380000|2022-05-26 08:06:20|2883.3|2877.3|2884.3|2878.3|2884.3|2878.3|2883.3|2877.3|4
1653552390000|2022-05-26 08:06:30|2885|2879|2885|2879|2885|2879|2884.5|2878.5|5
1653552400000|2022-05-26 08:06:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653552410000|2022-05-26 08:06:50|2885.5|2879.5|2887.3|2881.3|2887.5|2881.5|2885.5|2879.5|3
1653552420000|2022-05-26 08:07:00|2887.5|2881.5|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|4
1653552430000|2022-05-26 08:07:10|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1653552460000|2022-05-26 08:07:40|2884.5|2878.5|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|3
1653552480000|2022-05-26 08:08:00|2884.3|2878.3|2883|2877|2884.3|2878.3|2882.8|2876.8|7
1653552490000|2022-05-26 08:08:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653552500000|2022-05-26 08:08:20|2883|2877|2884.3|2878.3|2884.3|2878.3|2883|2877|3
1653552510000|2022-05-26 08:08:30|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1653552530000|2022-05-26 08:08:50|2885.5|2879.5|2882.5|2876.5|2885.5|2879.5|2882.5|2876.5|6
1653552540000|2022-05-26 08:09:00|2882.3|2876.3|2881.5|2875.5|2882.3|2876.3|2881.5|2875.5|5
1653552550000|2022-05-26 08:09:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653552560000|2022-05-26 08:09:20|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1653552580000|2022-05-26 08:09:40|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1653552600000|2022-05-26 08:10:00|2881|2875|2879|2873|2881|2875|2879|2873|5
1653552610000|2022-05-26 08:10:10|2878.8|2872.8|2879.5|2873.5|2879.5|2873.5|2878.8|2872.8|3
1653552620000|2022-05-26 08:10:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653552630000|2022-05-26 08:10:30|2880|2874|2881.5|2875.5|2881.5|2875.5|2880|2874|3
1653552640000|2022-05-26 08:10:40|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653552650000|2022-05-26 08:10:50|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653552670000|2022-05-26 08:11:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653552680000|2022-05-26 08:11:20|2880.8|2874.8|2879.5|2873.5|2880.8|2874.8|2879.5|2873.5|2
1653552690000|2022-05-26 08:11:30|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2878.5|2872.5|4
1653552700000|2022-05-26 08:11:40|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|4
1653552720000|2022-05-26 08:12:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653552730000|2022-05-26 08:12:10|2879.5|2873.5|2878.5|2872.5|2879.5|2873.5|2878.5|2872.5|5
1653552740000|2022-05-26 08:12:20|2878|2872|2877.8|2871.8|2878|2872|2876.5|2870.5|6
1653552750000|2022-05-26 08:12:30|2877.5|2871.5|2877|2871|2877.5|2871.5|2877|2871|3
1653552760000|2022-05-26 08:12:40|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|3
1653552770000|2022-05-26 08:12:50|2876.3|2870.3|2877.8|2871.8|2877.8|2871.8|2876.3|2870.3|4
1653552790000|2022-05-26 08:13:10|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1653552800000|2022-05-26 08:13:20|2878|2872|2878|2872|2878.8|2872.8|2878|2872|4
1653552820000|2022-05-26 08:13:40|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653552850000|2022-05-26 08:14:10|2878|2872|2876.5|2870.5|2878|2872|2876.5|2870.5|4
1653552860000|2022-05-26 08:14:20|2876.8|2870.8|2875.8|2869.8|2876.8|2870.8|2875.8|2869.8|2
1653552870000|2022-05-26 08:14:30|2875.5|2869.5|2875|2869|2875.5|2869.5|2875|2869|3
1653552880000|2022-05-26 08:14:40|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.8|2868.8|4
1653552890000|2022-05-26 08:14:50|2875.8|2869.8|2877.3|2871.3|2877.3|2871.3|2875.8|2869.8|5
1653552900000|2022-05-26 08:15:00|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653552920000|2022-05-26 08:15:20|2877.5|2871.5|2878.5|2872.5|2878.5|2872.5|2877.5|2871.5|4
1653552960000|2022-05-26 08:16:00|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1653552970000|2022-05-26 08:16:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1653552980000|2022-05-26 08:16:20|2877.8|2871.8|2879|2873|2879|2873|2877.8|2871.8|2
1653552990000|2022-05-26 08:16:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879|2873|3
1653553010000|2022-05-26 08:16:50|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|2
1653553050000|2022-05-26 08:17:30|2880|2874|2879|2873|2880|2874|2879|2873|3
1653553060000|2022-05-26 08:17:40|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|4
1653553070000|2022-05-26 08:17:50|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|2
1653553120000|2022-05-26 08:18:40|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|4
1653553140000|2022-05-26 08:19:00|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|4
1653553150000|2022-05-26 08:19:10|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1653553160000|2022-05-26 08:19:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653553170000|2022-05-26 08:19:30|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|2
1653553180000|2022-05-26 08:19:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|3
1653553200000|2022-05-26 08:20:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653553210000|2022-05-26 08:20:10|2879|2873|2878.5|2872.5|2879|2873|2878.5|2872.5|3
1653553220000|2022-05-26 08:20:20|2878.3|2872.3|2877.3|2871.3|2878.3|2872.3|2876.5|2870.5|6
1653553230000|2022-05-26 08:20:30|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653553250000|2022-05-26 08:20:50|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653553260000|2022-05-26 08:21:00|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|2
1653553270000|2022-05-26 08:21:10|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1653553280000|2022-05-26 08:21:20|2877|2871|2876.5|2870.5|2877|2871|2876.3|2870.3|3
1653553300000|2022-05-26 08:21:40|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|4
1653553310000|2022-05-26 08:21:50|2877|2871|2877.8|2871.8|2877.8|2871.8|2876.8|2870.8|6
1653553330000|2022-05-26 08:22:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1653553340000|2022-05-26 08:22:20|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1653553350000|2022-05-26 08:22:30|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653553360000|2022-05-26 08:22:40|2878|2872|2878|2872|2878|2872|2878|2872|1
1653553380000|2022-05-26 08:23:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653553390000|2022-05-26 08:23:10|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|2
1653553400000|2022-05-26 08:23:20|2878.5|2872.5|2877.8|2871.8|2878.5|2872.5|2877.8|2871.8|3
1653553410000|2022-05-26 08:23:30|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1653553430000|2022-05-26 08:23:50|2878|2872|2878|2872|2878|2872|2878|2872|1
1653553440000|2022-05-26 08:24:00|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|2
1653553460000|2022-05-26 08:24:20|2877.5|2871.5|2875.3|2869.3|2877.5|2871.5|2874.3|2868.3|6
1653553470000|2022-05-26 08:24:30|2875|2869|2875|2869|2875|2869|2874.8|2868.8|5
1653553480000|2022-05-26 08:24:40|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.8|2868.8|3
1653553490000|2022-05-26 08:24:50|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1653553500000|2022-05-26 08:25:00|2875.3|2869.3|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|3
1653553510000|2022-05-26 08:25:10|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1653553530000|2022-05-26 08:25:30|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653553540000|2022-05-26 08:25:40|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653553550000|2022-05-26 08:25:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653553580000|2022-05-26 08:26:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653553590000|2022-05-26 08:26:30|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653553610000|2022-05-26 08:26:50|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653553620000|2022-05-26 08:27:00|2874.3|2868.3|2872.5|2866.5|2874.3|2868.3|2872.5|2866.5|2
1653553630000|2022-05-26 08:27:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653553640000|2022-05-26 08:27:20|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653553650000|2022-05-26 08:27:30|2873|2867|2872.5|2866.5|2873|2867|2872.5|2866.5|3
1653553670000|2022-05-26 08:27:50|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653553680000|2022-05-26 08:28:00|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1653553700000|2022-05-26 08:28:20|2873.5|2867.5|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|2
1653553710000|2022-05-26 08:28:30|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1653553720000|2022-05-26 08:28:40|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1653553730000|2022-05-26 08:28:50|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653553770000|2022-05-26 08:29:30|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653553780000|2022-05-26 08:29:40|2874.8|2868.8|2874|2868|2874.8|2868.8|2873.3|2867.3|6
1653553790000|2022-05-26 08:29:50|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|2
1653553800000|2022-05-26 08:30:00|2875|2869|2875.3|2869.3|2876|2870|2875|2869|4
1653553810000|2022-05-26 08:30:10|2875.5|2869.5|2875|2869|2875.5|2869.5|2875|2869|3
1653553820000|2022-05-26 08:30:20|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653553830000|2022-05-26 08:30:30|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1653553850000|2022-05-26 08:30:50|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653553860000|2022-05-26 08:31:00|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|3
1653553870000|2022-05-26 08:31:10|2876|2870|2874.5|2868.5|2876|2870|2874.5|2868.5|2
1653553900000|2022-05-26 08:31:40|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|3
1653553910000|2022-05-26 08:31:50|2873.5|2867.5|2872.5|2866.5|2873.5|2867.5|2872.5|2866.5|5
1653553920000|2022-05-26 08:32:00|2872.8|2866.8|2872.8|2866.8|2873|2867|2872.8|2866.8|3
1653553930000|2022-05-26 08:32:10|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653553940000|2022-05-26 08:32:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1653553950000|2022-05-26 08:32:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653553960000|2022-05-26 08:32:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653553970000|2022-05-26 08:32:50|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653553980000|2022-05-26 08:33:00|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1653553990000|2022-05-26 08:33:10|2873|2867|2873|2867|2873|2867|2873|2867|1
1653554000000|2022-05-26 08:33:20|2872.8|2866.8|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|3
1653554010000|2022-05-26 08:33:30|2873|2867|2873|2867|2873|2867|2873|2867|1
1653554070000|2022-05-26 08:34:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653554080000|2022-05-26 08:34:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653554090000|2022-05-26 08:34:50|2871.8|2865.8|2871|2865|2871.8|2865.8|2871|2865|3
1653554100000|2022-05-26 08:35:00|2870.3|2864.3|2871|2865|2871|2865|2869.5|2863.5|6
1653554110000|2022-05-26 08:35:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653554130000|2022-05-26 08:35:30|2871|2865|2870|2864|2871|2865|2870|2864|4
1653554150000|2022-05-26 08:35:50|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653554160000|2022-05-26 08:36:00|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653554170000|2022-05-26 08:36:10|2869.8|2863.8|2871|2865|2871.3|2865.3|2869.8|2863.8|3
1653554220000|2022-05-26 08:37:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653554240000|2022-05-26 08:37:20|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1653554250000|2022-05-26 08:37:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653554260000|2022-05-26 08:37:40|2870.3|2864.3|2870.5|2864.5|2870.8|2864.8|2870.3|2864.3|3
1653554270000|2022-05-26 08:37:50|2870|2864|2871|2865|2871|2865|2869.8|2863.8|4
1653554300000|2022-05-26 08:38:20|2871.3|2865.3|2872|2866|2872|2866|2871.3|2865.3|4
1653554310000|2022-05-26 08:38:30|2871.8|2865.8|2870.5|2864.5|2871.8|2865.8|2870.5|2864.5|2
1653554320000|2022-05-26 08:38:40|2870.3|2864.3|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|2
1653554330000|2022-05-26 08:38:50|2870.3|2864.3|2869.5|2863.5|2870.3|2864.3|2869.5|2863.5|3
1653554340000|2022-05-26 08:39:00|2869.3|2863.3|2867.5|2861.5|2869.3|2863.3|2867.5|2861.5|3
1653554350000|2022-05-26 08:39:10|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653554360000|2022-05-26 08:39:20|2867.5|2861.5|2868|2862|2868.5|2862.5|2867.5|2861.5|4
1653554370000|2022-05-26 08:39:30|2867.8|2861.8|2868.5|2862.5|2868.5|2862.5|2867.8|2861.8|2
1653554380000|2022-05-26 08:39:40|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653554420000|2022-05-26 08:40:20|2867.5|2861.5|2869.5|2863.5|2869.5|2863.5|2867.5|2861.5|7
1653554430000|2022-05-26 08:40:30|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653554440000|2022-05-26 08:40:40|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1653554450000|2022-05-26 08:40:50|2870|2864|2870|2864|2870|2864|2870|2864|1
1653554460000|2022-05-26 08:41:00|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1653554470000|2022-05-26 08:41:10|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653554490000|2022-05-26 08:41:30|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653554500000|2022-05-26 08:41:40|2869|2863|2868.5|2862.5|2869|2863|2868.5|2862.5|3
1653554530000|2022-05-26 08:42:10|2868.3|2862.3|2867.3|2861.3|2868.3|2862.3|2867.3|2861.3|2
1653554540000|2022-05-26 08:42:20|2866.5|2860.5|2867.3|2861.3|2867.3|2861.3|2866.5|2860.5|2
1653554550000|2022-05-26 08:42:30|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653554560000|2022-05-26 08:42:40|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653554580000|2022-05-26 08:43:00|2867|2861|2865.3|2859.3|2867|2861|2865.3|2859.3|3
1653554590000|2022-05-26 08:43:10|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653554600000|2022-05-26 08:43:20|2865.8|2859.8|2867|2861|2867.3|2861.3|2865.8|2859.8|4
1653554610000|2022-05-26 08:43:30|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1653554620000|2022-05-26 08:43:40|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653554630000|2022-05-26 08:43:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1653554640000|2022-05-26 08:44:00|2866.8|2860.8|2866.8|2860.8|2867|2861|2866.8|2860.8|3
1653554650000|2022-05-26 08:44:10|2867|2861|2867|2861|2867|2861|2867|2861|1
1653554660000|2022-05-26 08:44:20|2867.3|2861.3|2867.8|2861.8|2869|2863|2867.3|2861.3|4
1653554670000|2022-05-26 08:44:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1653554680000|2022-05-26 08:44:40|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653554690000|2022-05-26 08:44:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653554700000|2022-05-26 08:45:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1653554710000|2022-05-26 08:45:10|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653554720000|2022-05-26 08:45:20|2867.5|2861.5|2867|2861|2867.5|2861.5|2867|2861|3
1653554730000|2022-05-26 08:45:30|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1653554740000|2022-05-26 08:45:40|2866.8|2860.8|2865.8|2859.8|2866.8|2860.8|2865.8|2859.8|2
1653554750000|2022-05-26 08:45:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653554790000|2022-05-26 08:46:30|2866|2860|2866.8|2860.8|2866.8|2860.8|2866|2860|2
1653554800000|2022-05-26 08:46:40|2867|2861|2867|2861|2867|2861|2867|2861|1
1653554810000|2022-05-26 08:46:50|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1653554820000|2022-05-26 08:47:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653554830000|2022-05-26 08:47:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653554840000|2022-05-26 08:47:20|2868|2862|2868|2862|2868|2862|2868|2862|1
1653554850000|2022-05-26 08:47:30|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|2
1653554860000|2022-05-26 08:47:40|2867.3|2861.3|2865.5|2859.5|2867.3|2861.3|2865.5|2859.5|3
1653554870000|2022-05-26 08:47:50|2865.8|2859.8|2864.8|2858.8|2865.8|2859.8|2864.5|2858.5|4
1653554880000|2022-05-26 08:48:00|2864.5|2858.5|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|3
1653554900000|2022-05-26 08:48:20|2864.8|2858.8|2866|2860|2866|2860|2864.8|2858.8|5
1653554920000|2022-05-26 08:48:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653554930000|2022-05-26 08:48:50|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653554950000|2022-05-26 08:49:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|3
1653554960000|2022-05-26 08:49:20|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653554970000|2022-05-26 08:49:30|2867|2861|2867.5|2861.5|2867.8|2861.8|2867|2861|4
1653554990000|2022-05-26 08:49:50|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1653555020000|2022-05-26 08:50:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653555040000|2022-05-26 08:50:40|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653555060000|2022-05-26 08:51:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653555070000|2022-05-26 08:51:10|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1653555090000|2022-05-26 08:51:30|2866|2860|2865.5|2859.5|2866|2860|2865.3|2859.3|3
1653555100000|2022-05-26 08:51:40|2865.8|2859.8|2867|2861|2867|2861|2865.8|2859.8|4
1653555110000|2022-05-26 08:51:50|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653555120000|2022-05-26 08:52:00|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1653555130000|2022-05-26 08:52:10|2868|2862|2868|2862|2868.3|2862.3|2868|2862|3
1653555150000|2022-05-26 08:52:30|2868.3|2862.3|2869|2863|2869|2863|2868.3|2862.3|2
1653555190000|2022-05-26 08:53:10|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1653555200000|2022-05-26 08:53:20|2868|2862|2866|2860|2868|2862|2866|2860|6
1653555210000|2022-05-26 08:53:30|2866.5|2860.5|2867|2861|2867|2861|2866.5|2860.5|3
1653555230000|2022-05-26 08:53:50|2867.3|2861.3|2868|2862|2868|2862|2867.3|2861.3|4
1653555260000|2022-05-26 08:54:20|2868.3|2862.3|2868.5|2862.5|2868.8|2862.8|2868.3|2862.3|4
1653555270000|2022-05-26 08:54:30|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|3
1653555280000|2022-05-26 08:54:40|2868|2862|2868|2862|2868|2862|2868|2862|1
1653555320000|2022-05-26 08:55:20|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653555340000|2022-05-26 08:55:40|2868|2862|2867.5|2861.5|2868|2862|2867.5|2861.5|2
1653555360000|2022-05-26 08:56:00|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1653555370000|2022-05-26 08:56:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653555390000|2022-05-26 08:56:30|2867|2861|2867|2861|2867|2861|2867|2861|1
1653555410000|2022-05-26 08:56:50|2867.3|2861.3|2868.3|2862.3|2868.3|2862.3|2867.3|2861.3|2
1653555420000|2022-05-26 08:57:00|2868|2862|2868|2862|2868|2862|2868|2862|1
1653555450000|2022-05-26 08:57:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653555460000|2022-05-26 08:57:40|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|3
1653555470000|2022-05-26 08:57:50|2866.5|2860.5|2864.8|2858.8|2866.5|2860.5|2864.8|2858.8|3
1653555480000|2022-05-26 08:58:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1653555490000|2022-05-26 08:58:10|2865.3|2859.3|2864.8|2858.8|2865.3|2859.3|2864.8|2858.8|3
1653555510000|2022-05-26 08:58:30|2865.3|2859.3|2864.5|2858.5|2865.3|2859.3|2864.5|2858.5|2
1653555520000|2022-05-26 08:58:40|2865|2859|2865|2859|2865|2859|2865|2859|1
1653555540000|2022-05-26 08:59:00|2863.8|2857.8|2865|2859|2865|2859|2863.8|2857.8|6
1653555550000|2022-05-26 08:59:10|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653555560000|2022-05-26 08:59:20|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1653555570000|2022-05-26 08:59:30|2865|2859|2865|2859|2865|2859|2865|2859|1
1653555590000|2022-05-26 08:59:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653555620000|2022-05-26 09:00:20|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653555640000|2022-05-26 09:00:40|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1653555680000|2022-05-26 09:01:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653555700000|2022-05-26 09:01:40|2866|2860|2864.8|2858.8|2866|2860|2864|2858|4
1653555720000|2022-05-26 09:02:00|2865|2859|2865.3|2859.3|2865.5|2859.5|2865|2859|4
1653555730000|2022-05-26 09:02:10|2866|2860|2865.5|2859.5|2866|2860|2865.5|2859.5|2
1653555760000|2022-05-26 09:02:40|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653555780000|2022-05-26 09:03:00|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1653555800000|2022-05-26 09:03:20|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653555810000|2022-05-26 09:03:30|2865.8|2859.8|2865.3|2859.3|2866|2860|2865.3|2859.3|5
1653555820000|2022-05-26 09:03:40|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1653555830000|2022-05-26 09:03:50|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|3
1653555840000|2022-05-26 09:04:00|2864.8|2858.8|2865.5|2859.5|2865.8|2859.8|2864.8|2858.8|4
1653555850000|2022-05-26 09:04:10|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|3
1653555860000|2022-05-26 09:04:20|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1653555900000|2022-05-26 09:05:00|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|4
1653555960000|2022-05-26 09:06:00|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1653556000000|2022-05-26 09:06:40|2866|2860|2866|2860|2866|2860|2866|2860|1
1653556050000|2022-05-26 09:07:30|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|6
1653556100000|2022-05-26 09:08:20|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653556140000|2022-05-26 09:09:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653556200000|2022-05-26 09:10:00|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653556220000|2022-05-26 09:10:20|2866|2860|2865|2859|2866|2860|2865|2859|2
1653556230000|2022-05-26 09:10:30|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653556250000|2022-05-26 09:10:50|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1653556260000|2022-05-26 09:11:00|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653556280000|2022-05-26 09:11:20|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653556300000|2022-05-26 09:11:40|2865.8|2859.8|2866|2860|2866|2860|2865.5|2859.5|4
1653556310000|2022-05-26 09:11:50|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653556320000|2022-05-26 09:12:00|2866|2860|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|5
1653556330000|2022-05-26 09:12:10|2866.8|2860.8|2869|2863|2869|2863|2866.8|2860.8|4
1653556340000|2022-05-26 09:12:20|2869.3|2863.3|2868.3|2862.3|2869.3|2863.3|2868.3|2862.3|2
1653556350000|2022-05-26 09:12:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1653556360000|2022-05-26 09:12:40|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|2
1653556380000|2022-05-26 09:13:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653556400000|2022-05-26 09:13:20|2868.5|2862.5|2869|2863|2869|2863|2868.5|2862.5|5
1653556410000|2022-05-26 09:13:30|2869.3|2863.3|2869.8|2863.8|2869.8|2863.8|2869.3|2863.3|3
1653556430000|2022-05-26 09:13:50|2870.3|2864.3|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|3
1653556450000|2022-05-26 09:14:10|2869.5|2863.5|2868.8|2862.8|2869.5|2863.5|2868.8|2862.8|2
1653556460000|2022-05-26 09:14:20|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653556470000|2022-05-26 09:14:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653556500000|2022-05-26 09:15:00|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1653556510000|2022-05-26 09:15:10|2869|2863|2869|2863|2869|2863|2869|2863|1
1653556540000|2022-05-26 09:15:40|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1653556820000|2022-05-26 09:20:20|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.3|2863.3|5
1653556830000|2022-05-26 09:20:30|2869.3|2863.3|2869|2863|2869.3|2863.3|2868.8|2862.8|4
1653556840000|2022-05-26 09:20:40|2869.8|2863.8|2869|2863|2869.8|2863.8|2869|2863|5
1653556850000|2022-05-26 09:20:50|2869.5|2863.5|2870.5|2864.5|2871|2865|2869.5|2863.5|7
1653556860000|2022-05-26 09:21:00|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653556870000|2022-05-26 09:21:10|2870.5|2864.5|2871.5|2865.5|2871.5|2865.5|2870.5|2864.5|3
1653556880000|2022-05-26 09:21:20|2872|2866|2872|2866|2872|2866|2871.3|2865.3|3
1653556890000|2022-05-26 09:21:30|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653556900000|2022-05-26 09:21:40|2871|2865|2872.3|2866.3|2872.5|2866.5|2871|2865|9
1653556910000|2022-05-26 09:21:50|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|2
1653556920000|2022-05-26 09:22:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|4
1653556930000|2022-05-26 09:22:10|2877.3|2870|2877.1|2871.1|2877.4|2871.4|2875.9|2869.9|6
1653556940000|2022-05-26 09:22:20|2877.6|2871.6|2875.1|2869.1|2877.6|2871.6|2874.1|2868.1|9
1653556950000|2022-05-26 09:22:30|2873.9|2867.9|2874.9|2868.9|2874.9|2868.9|2873.9|2867.9|2
1653556960000|2022-05-26 09:22:40|2874.4|2868.4|2873.9|2867.9|2874.6|2868.6|2873.9|2867.9|5
1653556970000|2022-05-26 09:22:50|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1653556980000|2022-05-26 09:23:00|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1653556990000|2022-05-26 09:23:10|2875.6|2869.6|2875|2869|2875.6|2869.6|2875|2869|2
1653557000000|2022-05-26 09:23:20|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1653557010000|2022-05-26 09:23:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653557030000|2022-05-26 09:23:50|2875|2869|2875.8|2869.8|2875.8|2869.8|2875|2869|2
1653557040000|2022-05-26 09:24:00|2876.5|2870.5|2877.3|2871.3|2877.5|2871.5|2876.5|2870.5|4
1653557050000|2022-05-26 09:24:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1653557090000|2022-05-26 09:24:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653557140000|2022-05-26 09:25:40|2876.5|2870.5|2874.3|2868.3|2876.5|2870.5|2874.3|2868.3|2
1653557150000|2022-05-26 09:25:50|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1653557160000|2022-05-26 09:26:00|2874.5|2868.5|2875|2869|2875.3|2869.3|2874.5|2868.5|4
1653557180000|2022-05-26 09:26:20|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1653557210000|2022-05-26 09:26:50|2872.6|2866.6|2873.3|2867.3|2873.3|2867.3|2872.6|2866.6|3
1653557220000|2022-05-26 09:27:00|2873|2867|2871.5|2865.5|2873|2867|2871.5|2865.5|3
1653557230000|2022-05-26 09:27:10|2871.8|2865.8|2870.8|2864.8|2872|2866|2870.8|2864.8|3
1653557260000|2022-05-26 09:27:40|2871|2865|2869.8|2863.8|2871|2865|2869.8|2863.8|2
1653557270000|2022-05-26 09:27:50|2869.5|2863.5|2868.5|2862.5|2870|2864|2868.5|2862.5|4
1653557280000|2022-05-26 09:28:00|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1653557300000|2022-05-26 09:28:20|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868|2862|3
1653557310000|2022-05-26 09:28:30|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653557330000|2022-05-26 09:28:50|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1653557360000|2022-05-26 09:29:20|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1653557370000|2022-05-26 09:29:30|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653557410000|2022-05-26 09:30:10|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1653557420000|2022-05-26 09:30:20|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1653557470000|2022-05-26 09:31:10|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.3|2863.3|3
1653557480000|2022-05-26 09:31:20|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653557490000|2022-05-26 09:31:30|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|4
1653557500000|2022-05-26 09:31:40|2868.8|2862.8|2869|2863|2869|2863|2868.5|2862.5|4
1653557510000|2022-05-26 09:31:50|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1653557520000|2022-05-26 09:32:00|2868.8|2862.8|2867.3|2861.3|2868.8|2862.8|2867.3|2861.3|2
1653557530000|2022-05-26 09:32:10|2867.8|2861.8|2868.8|2862.8|2868.8|2862.8|2867.8|2861.8|2
1653557540000|2022-05-26 09:32:20|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653557550000|2022-05-26 09:32:30|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653557560000|2022-05-26 09:32:40|2869|2863|2869|2863|2869|2863|2869|2863|1
1653557580000|2022-05-26 09:33:00|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1653557650000|2022-05-26 09:34:10|2870.3|2864.3|2870.8|2864.8|2870.8|2864.8|2870.3|2864.3|2
1653557660000|2022-05-26 09:34:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653557670000|2022-05-26 09:34:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653557680000|2022-05-26 09:34:40|2871|2865|2871|2865|2871.3|2865.3|2871|2865|3
1653557710000|2022-05-26 09:35:10|2871.5|2865.5|2873.3|2867.3|2873.3|2867.3|2871.5|2865.5|3
1653557720000|2022-05-26 09:35:20|2873|2867|2873|2867|2873|2867|2873|2867|1
1653557760000|2022-05-26 09:36:00|2872.8|2866.8|2870.8|2864.8|2872.8|2866.8|2870.8|2864.8|3
1653557770000|2022-05-26 09:36:10|2870.5|2864.5|2870.5|2864.5|2870.8|2864.8|2870.3|2864.3|4
1653557780000|2022-05-26 09:36:20|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1653557810000|2022-05-26 09:36:50|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653557820000|2022-05-26 09:37:00|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653557870000|2022-05-26 09:37:50|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|2
1653557880000|2022-05-26 09:38:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653557890000|2022-05-26 09:38:10|2871|2865|2871.5|2865.5|2872|2866|2871|2865|4
1653558040000|2022-05-26 09:40:40|2870.8|2864.8|2869|2863|2870.8|2864.8|2868.8|2862.8|3
1653558050000|2022-05-26 09:40:50|2869.5|2863.5|2867.5|2861.5|2869.5|2863.5|2867.5|2861.5|2
1653558060000|2022-05-26 09:41:00|2867.8|2861.8|2868.8|2862.8|2868.8|2862.8|2867.8|2861.8|2
1653558070000|2022-05-26 09:41:10|2867.8|2861.8|2866|2860|2868|2862|2866|2860|3
1653558080000|2022-05-26 09:41:20|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|4
1653558090000|2022-05-26 09:41:30|2866.3|2860.3|2865|2859|2866.3|2860.3|2865|2859|6
1653558100000|2022-05-26 09:41:40|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653558120000|2022-05-26 09:42:00|2865|2859|2866|2860|2866.3|2860.3|2865|2859|9
1653558140000|2022-05-26 09:42:20|2866.3|2860.3|2866.8|2860.8|2866.8|2860.8|2866.3|2860.3|2
1653558150000|2022-05-26 09:42:30|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653558180000|2022-05-26 09:43:00|2865.8|2859.8|2865.8|2859.8|2866|2860|2865.8|2859.8|3
1653558190000|2022-05-26 09:43:10|2866|2860|2866|2860|2866|2860|2866|2860|1
1653558210000|2022-05-26 09:43:30|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653558270000|2022-05-26 09:44:30|2866|2860|2866.8|2860.8|2866.8|2860.8|2866|2860|3
1653558280000|2022-05-26 09:44:40|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653558300000|2022-05-26 09:45:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653558350000|2022-05-26 09:45:50|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653558360000|2022-05-26 09:46:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653558430000|2022-05-26 09:47:10|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1653558450000|2022-05-26 09:47:30|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653558480000|2022-05-26 09:48:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653558600000|2022-05-26 09:50:00|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1653558620000|2022-05-26 09:50:20|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653558720000|2022-05-26 09:52:00|2865.5|2859.5|2865|2859|2865.5|2859.5|2865|2859|3
1653558740000|2022-05-26 09:52:20|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653558820000|2022-05-26 09:53:40|2865.5|2859.5|2866.8|2860.8|2866.8|2860.8|2865.5|2859.5|5
1653558840000|2022-05-26 09:54:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653558850000|2022-05-26 09:54:10|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2866.3|2860.3|2
1653558860000|2022-05-26 09:54:20|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1653558870000|2022-05-26 09:54:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653558890000|2022-05-26 09:54:50|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1653559040000|2022-05-26 09:57:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653559050000|2022-05-26 09:57:30|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1653559080000|2022-05-26 09:58:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653559140000|2022-05-26 09:59:00|2865.3|2859.3|2867.5|2861.5|2867.5|2861.5|2865.3|2859.3|5
1653559150000|2022-05-26 09:59:10|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|2
1653559160000|2022-05-26 09:59:20|2869|2863|2869|2863|2869|2863|2869|2863|1
1653559170000|2022-05-26 09:59:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653559180000|2022-05-26 09:59:40|2868|2862|2868.8|2862.8|2868.8|2862.8|2868|2862|2
1653559190000|2022-05-26 09:59:50|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1653559240000|2022-05-26 10:00:40|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1653559260000|2022-05-26 10:01:00|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|5
1653559290000|2022-05-26 10:01:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653559310000|2022-05-26 10:01:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1653559320000|2022-05-26 10:02:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653559330000|2022-05-26 10:02:10|2869|2863|2869|2863|2869|2863|2868.8|2862.8|3
1653559400000|2022-05-26 10:03:20|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1653559410000|2022-05-26 10:03:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653559420000|2022-05-26 10:03:40|2869|2863|2869|2863|2869|2863|2869|2863|1
1653559440000|2022-05-26 10:04:00|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|4
1653559490000|2022-05-26 10:04:50|2868.8|2862.8|2868.8|2862.8|2869|2863|2868.8|2862.8|3
1653559530000|2022-05-26 10:05:30|2868.5|2862.5|2866.3|2860.3|2868.5|2862.5|2866.3|2860.3|4
1653559570000|2022-05-26 10:06:10|2866|2860|2864.8|2858.8|2866|2860|2864.8|2858.8|2
1653559580000|2022-05-26 10:06:20|2865.5|2859.5|2866|2860|2866.3|2860.3|2865.5|2859.5|3
1653559600000|2022-05-26 10:06:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653559610000|2022-05-26 10:06:50|2866|2860|2866.8|2860.8|2866.8|2860.8|2866|2860|2
1653559630000|2022-05-26 10:07:10|2867|2861|2867.3|2861.3|2867.5|2861.5|2867|2861|4
1653559640000|2022-05-26 10:07:20|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1653559650000|2022-05-26 10:07:30|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1653559660000|2022-05-26 10:07:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653559680000|2022-05-26 10:08:00|2867.8|2861.8|2867.8|2861.8|2868|2862|2867.8|2861.8|3
1653559690000|2022-05-26 10:08:10|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1653559700000|2022-05-26 10:08:20|2867.5|2861.5|2868|2862|2868.3|2862.3|2867.5|2861.5|3
1653559720000|2022-05-26 10:08:40|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1653559730000|2022-05-26 10:08:50|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653559740000|2022-05-26 10:09:00|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653559750000|2022-05-26 10:09:10|2867|2861|2867|2861|2867.3|2861.3|2867|2861|3
1653559760000|2022-05-26 10:09:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867|2861|3
1653559780000|2022-05-26 10:09:40|2867.5|2861.5|2868.8|2862.8|2869|2863|2867.5|2861.5|6
1653559790000|2022-05-26 10:09:50|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1653559800000|2022-05-26 10:10:00|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1653559910000|2022-05-26 10:11:50|2870|2864|2872.3|2866.3|2872.3|2866.3|2870|2864|4
1653559940000|2022-05-26 10:12:20|2872.5|2866.5|2872.5|2866.5|2873.8|2867.8|2872.5|2866.5|4
1653559950000|2022-05-26 10:12:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653559970000|2022-05-26 10:12:50|2872.5|2866.5|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|3
1653559990000|2022-05-26 10:13:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653560030000|2022-05-26 10:13:50|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1653560040000|2022-05-26 10:14:00|2873.8|2867.8|2874.3|2868.3|2874.5|2868.5|2873.8|2867.8|6
1653560050000|2022-05-26 10:14:10|2874|2868|2874|2868|2874|2868|2874|2868|1
1653560080000|2022-05-26 10:14:40|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653560090000|2022-05-26 10:14:50|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.3|2867.3|4
1653560110000|2022-05-26 10:15:10|2874|2868|2874|2868|2874|2868|2874|2868|1
1653560160000|2022-05-26 10:16:00|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1653560170000|2022-05-26 10:16:10|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1653560180000|2022-05-26 10:16:20|2873|2867|2873|2867|2873|2867|2873|2867|1
1653560200000|2022-05-26 10:16:40|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653560260000|2022-05-26 10:17:40|2874|2868|2875.3|2869.3|2875.3|2869.3|2874|2868|3
1653560270000|2022-05-26 10:17:50|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1653560280000|2022-05-26 10:18:00|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1653560340000|2022-05-26 10:19:00|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1653560350000|2022-05-26 10:19:10|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653560370000|2022-05-26 10:19:30|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653560380000|2022-05-26 10:19:40|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1653560400000|2022-05-26 10:20:00|2876|2870|2874.8|2868.8|2876.8|2870.8|2874.8|2868.8|4
1653560470000|2022-05-26 10:21:10|2875|2869|2875.5|2869.5|2875.5|2869.5|2875|2869|3
1653560480000|2022-05-26 10:21:20|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653560500000|2022-05-26 10:21:40|2875|2869|2875|2869|2875|2869|2875|2869|1
1653560510000|2022-05-26 10:21:50|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653560640000|2022-05-26 10:24:00|2875|2869|2875.8|2869.8|2875.8|2869.8|2873.5|2867.5|6
1653560650000|2022-05-26 10:24:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653560660000|2022-05-26 10:24:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653560690000|2022-05-26 10:24:50|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1653560760000|2022-05-26 10:26:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653560770000|2022-05-26 10:26:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653560820000|2022-05-26 10:27:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1653560830000|2022-05-26 10:27:10|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653560840000|2022-05-26 10:27:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653560850000|2022-05-26 10:27:30|2878.3|2872.3|2879|2873|2879|2873|2878.3|2872.3|3
1653560880000|2022-05-26 10:28:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653560890000|2022-05-26 10:28:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1653560960000|2022-05-26 10:29:20|2878.8|2872.8|2877.8|2871.8|2878.8|2872.8|2877.8|2871.8|4
1653560970000|2022-05-26 10:29:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653560980000|2022-05-26 10:29:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|4
1653560990000|2022-05-26 10:29:50|2877|2871|2877|2871|2877|2871|2877|2871|1
1653561000000|2022-05-26 10:30:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653561030000|2022-05-26 10:30:30|2877|2871|2876|2870|2877|2871|2875.8|2869.8|3
1653561090000|2022-05-26 10:31:30|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653561100000|2022-05-26 10:31:40|2876|2870|2876|2870|2876|2870|2876|2870|1
1653561140000|2022-05-26 10:32:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653561200000|2022-05-26 10:33:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1653561210000|2022-05-26 10:33:30|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|4
1653561220000|2022-05-26 10:33:40|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653561230000|2022-05-26 10:33:50|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653561280000|2022-05-26 10:34:40|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1653561290000|2022-05-26 10:34:50|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|5
1653561300000|2022-05-26 10:35:00|2879|2873|2881.3|2875.3|2882|2876|2879|2873|6
1653561310000|2022-05-26 10:35:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653561320000|2022-05-26 10:35:20|2881.5|2875.5|2881.3|2875.3|2882|2876|2881|2875|7
1653561330000|2022-05-26 10:35:30|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653561340000|2022-05-26 10:35:40|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653561350000|2022-05-26 10:35:50|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653561360000|2022-05-26 10:36:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1653561380000|2022-05-26 10:36:20|2882.3|2876.3|2883.5|2877.5|2883.5|2877.5|2882.3|2876.3|2
1653561390000|2022-05-26 10:36:30|2883.3|2877.3|2882|2876|2883.3|2877.3|2882|2876|2
1653561400000|2022-05-26 10:36:40|2882.3|2876.3|2882|2876|2883|2877|2882|2876|5
1653561410000|2022-05-26 10:36:50|2882.3|2876.3|2882.5|2876.5|2882.8|2876.8|2882.3|2876.3|3
1653561460000|2022-05-26 10:37:40|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1653561500000|2022-05-26 10:38:20|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1653561510000|2022-05-26 10:38:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|3
1653561520000|2022-05-26 10:38:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1653561530000|2022-05-26 10:38:50|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1653561540000|2022-05-26 10:39:00|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653561570000|2022-05-26 10:39:30|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1653561630000|2022-05-26 10:40:30|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1653561640000|2022-05-26 10:40:40|2881.8|2875.8|2880.8|2874.8|2881.8|2875.8|2880.8|2874.8|3
1653561650000|2022-05-26 10:40:50|2881.3|2875.3|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|4
1653561680000|2022-05-26 10:41:20|2881.3|2875.3|2880.3|2874.3|2881.3|2875.3|2880.3|2874.3|3
1653561730000|2022-05-26 10:42:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653561740000|2022-05-26 10:42:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653561790000|2022-05-26 10:43:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1653561800000|2022-05-26 10:43:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653561840000|2022-05-26 10:44:00|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|2
1653561850000|2022-05-26 10:44:10|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|2
1653561870000|2022-05-26 10:44:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653561880000|2022-05-26 10:44:40|2881.3|2875.3|2881.8|2875.8|2882|2876|2881.3|2875.3|4
1653561890000|2022-05-26 10:44:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1653561900000|2022-05-26 10:45:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653561910000|2022-05-26 10:45:10|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1653561920000|2022-05-26 10:45:20|2881|2875|2881.8|2875.8|2881.8|2875.8|2881|2875|4
1653561930000|2022-05-26 10:45:30|2882|2876|2882|2876|2882|2876|2882|2876|1
1653561940000|2022-05-26 10:45:40|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|2
1653561950000|2022-05-26 10:45:50|2882.5|2876.5|2883|2877|2883|2877|2882.5|2876.5|2
1653562060000|2022-05-26 10:47:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653562070000|2022-05-26 10:47:50|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882|2876|4
1653562140000|2022-05-26 10:49:00|2883|2877|2883|2877|2883|2877|2883|2877|1
1653562200000|2022-05-26 10:50:00|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1653562210000|2022-05-26 10:50:10|2882.8|2876.8|2881.8|2875.8|2882.8|2876.8|2881.8|2875.8|2
1653562220000|2022-05-26 10:50:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1653562290000|2022-05-26 10:51:30|2882.3|2876.3|2883|2877|2883|2877|2882.3|2876.3|2
1653562320000|2022-05-26 10:52:00|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1653562360000|2022-05-26 10:52:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653562450000|2022-05-26 10:54:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1653562460000|2022-05-26 10:54:20|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653562520000|2022-05-26 10:55:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1653562530000|2022-05-26 10:55:30|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1653562540000|2022-05-26 10:55:40|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1653562570000|2022-05-26 10:56:10|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1653562650000|2022-05-26 10:57:30|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1653562680000|2022-05-26 10:58:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653562690000|2022-05-26 10:58:10|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|4
1653562700000|2022-05-26 10:58:20|2881.5|2875.5|2881|2875|2881.5|2875.5|2881|2875|2
1653562720000|2022-05-26 10:58:40|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1653562740000|2022-05-26 10:59:00|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653562760000|2022-05-26 10:59:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1653562770000|2022-05-26 10:59:30|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1653562780000|2022-05-26 10:59:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653562800000|2022-05-26 11:00:00|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653562810000|2022-05-26 11:00:10|2880|2874|2880|2874|2880|2874|2880|2874|1
1653562820000|2022-05-26 11:00:20|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1653562850000|2022-05-26 11:00:50|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1653562860000|2022-05-26 11:01:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653562890000|2022-05-26 11:01:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653562900000|2022-05-26 11:01:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653562910000|2022-05-26 11:01:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880|2874|3
1653562940000|2022-05-26 11:02:20|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1653562950000|2022-05-26 11:02:30|2880.5|2874.5|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|3
1653562960000|2022-05-26 11:02:40|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|2
1653562990000|2022-05-26 11:03:10|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|2
1653563030000|2022-05-26 11:03:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653563050000|2022-05-26 11:04:10|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|2
1653563070000|2022-05-26 11:04:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1653563080000|2022-05-26 11:04:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653563140000|2022-05-26 11:05:40|2878|2872|2878|2872|2878|2872|2878|2872|1
1653563170000|2022-05-26 11:06:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653563180000|2022-05-26 11:06:20|2878|2872|2877.5|2871.5|2878|2872|2877.3|2871.3|3
1653563190000|2022-05-26 11:06:30|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653563200000|2022-05-26 11:06:40|2877.3|2871.3|2877|2871|2877.5|2871.5|2877|2871|3
1653563210000|2022-05-26 11:06:50|2876.8|2870.8|2876|2870|2876.8|2870.8|2876|2870|4
1653563220000|2022-05-26 11:07:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876|2870|3
1653563240000|2022-05-26 11:07:20|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1653563250000|2022-05-26 11:07:30|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|3
1653563280000|2022-05-26 11:08:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653563320000|2022-05-26 11:08:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653563400000|2022-05-26 11:10:00|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1653563410000|2022-05-26 11:10:10|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1653563420000|2022-05-26 11:10:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1653563480000|2022-05-26 11:11:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1653563570000|2022-05-26 11:12:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653563600000|2022-05-26 11:13:20|2876.5|2870.5|2875.5|2869.5|2876.5|2870.5|2875.5|2869.5|2
1653563630000|2022-05-26 11:13:50|2875.3|2869.3|2875|2869|2875.5|2869.5|2875|2869|6
1653563640000|2022-05-26 11:14:00|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|4
1653563670000|2022-05-26 11:14:30|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653563740000|2022-05-26 11:15:40|2876|2870|2875.3|2869.3|2876|2870|2875.3|2869.3|3
1653563750000|2022-05-26 11:15:50|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653563760000|2022-05-26 11:16:00|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1653563770000|2022-05-26 11:16:10|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|2
1653563850000|2022-05-26 11:17:30|2877|2871|2877|2871|2877|2871|2877|2871|1
1653563880000|2022-05-26 11:18:00|2877.3|2871.3|2878.5|2872.5|2878.5|2872.5|2877.3|2871.3|4
1653563890000|2022-05-26 11:18:10|2879.3|2873.3|2880.3|2874.3|2880.3|2874.3|2879.3|2873.3|2
1653563920000|2022-05-26 11:18:40|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1653563930000|2022-05-26 11:18:50|2881|2875|2881|2875|2881|2875|2881|2875|1
1653563940000|2022-05-26 11:19:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653563960000|2022-05-26 11:19:20|2880.5|2874.5|2880|2874|2880.5|2874.5|2879.8|2873.8|4
1653563980000|2022-05-26 11:19:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653563990000|2022-05-26 11:19:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|4
1653564000000|2022-05-26 11:20:00|2879.8|2873.8|2878.5|2872.5|2879.8|2873.8|2878.5|2872.5|4
1653564060000|2022-05-26 11:21:00|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|2
1653564090000|2022-05-26 11:21:30|2878|2872|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|6
1653564110000|2022-05-26 11:21:50|2878|2872|2878|2872|2878|2872|2878|2872|1
1653564120000|2022-05-26 11:22:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653564150000|2022-05-26 11:22:30|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1653564180000|2022-05-26 11:23:00|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|3
1653564210000|2022-05-26 11:23:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1653564240000|2022-05-26 11:24:00|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1653564250000|2022-05-26 11:24:10|2877.5|2871.5|2876.5|2870.5|2877.5|2871.5|2876.5|2870.5|3
1653564280000|2022-05-26 11:24:40|2876|2870|2876|2870|2876|2870|2876|2870|1
1653564290000|2022-05-26 11:24:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653564300000|2022-05-26 11:25:00|2875.5|2869.5|2876.5|2870.5|2876.5|2870.5|2875.5|2869.5|5
1653564340000|2022-05-26 11:25:40|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|2
1653564410000|2022-05-26 11:26:50|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653564420000|2022-05-26 11:27:00|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1653564460000|2022-05-26 11:27:40|2876|2870|2876|2870|2876.3|2870.3|2876|2870|3
1653564480000|2022-05-26 11:28:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653564500000|2022-05-26 11:28:20|2876|2870|2873|2867|2876|2870|2873|2867|5
1653564510000|2022-05-26 11:28:30|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1653564520000|2022-05-26 11:28:40|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653564530000|2022-05-26 11:28:50|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|2
1653564550000|2022-05-26 11:29:10|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653564560000|2022-05-26 11:29:20|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1653564580000|2022-05-26 11:29:40|2874|2868|2874|2868|2874|2868|2874|2868|1
1653564630000|2022-05-26 11:30:30|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653564640000|2022-05-26 11:30:40|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1653564650000|2022-05-26 11:30:50|2873|2867|2873|2867|2873|2867|2872.8|2866.8|3
1653564680000|2022-05-26 11:31:20|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1653564690000|2022-05-26 11:31:30|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1653564740000|2022-05-26 11:32:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653564760000|2022-05-26 11:32:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653564770000|2022-05-26 11:32:50|2872.3|2866.3|2870.8|2864.8|2872.3|2866.3|2870.8|2864.8|4
1653564780000|2022-05-26 11:33:00|2871|2865|2871|2865|2871|2865|2871|2865|1
1653564800000|2022-05-26 11:33:20|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653564810000|2022-05-26 11:33:30|2871|2865|2871|2865|2871|2865|2870.8|2864.8|3
1653564820000|2022-05-26 11:33:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653564830000|2022-05-26 11:33:50|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|3
1653564840000|2022-05-26 11:34:00|2870.8|2864.8|2870.5|2864.5|2871|2865|2870.5|2864.5|5
1653564860000|2022-05-26 11:34:20|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653564870000|2022-05-26 11:34:30|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653564880000|2022-05-26 11:34:40|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1653564890000|2022-05-26 11:34:50|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1653564900000|2022-05-26 11:35:00|2871|2865|2873|2867|2873|2867|2870.8|2864.8|6
1653564910000|2022-05-26 11:35:10|2872.8|2866.8|2873|2867|2874|2868|2871.8|2865.8|9
1653564920000|2022-05-26 11:35:20|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653564930000|2022-05-26 11:35:30|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1653564940000|2022-05-26 11:35:40|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653564950000|2022-05-26 11:35:50|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653564960000|2022-05-26 11:36:00|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653564970000|2022-05-26 11:36:10|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653564980000|2022-05-26 11:36:20|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653564990000|2022-05-26 11:36:30|2873.3|2867.3|2874|2868|2874|2868|2873.3|2867.3|3
1653565020000|2022-05-26 11:37:00|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653565050000|2022-05-26 11:37:30|2874|2868|2872.8|2866.8|2874|2868|2872.8|2866.8|2
1653565070000|2022-05-26 11:37:50|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873|2867|4
1653565080000|2022-05-26 11:38:00|2874|2868|2874|2868|2874|2868|2874|2868|1
1653565120000|2022-05-26 11:38:40|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653565130000|2022-05-26 11:38:50|2873.8|2867.8|2873.8|2867.8|2874|2868|2873.8|2867.8|3
1653565140000|2022-05-26 11:39:00|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|4
1653565150000|2022-05-26 11:39:10|2873|2867|2873.8|2867.8|2873.8|2867.8|2873|2867|3
1653565170000|2022-05-26 11:39:30|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1653565190000|2022-05-26 11:39:50|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1653565200000|2022-05-26 11:40:00|2874|2868|2873.8|2867.8|2874|2868|2873.5|2867.5|9
1653565210000|2022-05-26 11:40:10|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1653565220000|2022-05-26 11:40:20|2874|2868|2873.5|2867.5|2874|2868|2873.3|2867.3|6
1653565230000|2022-05-26 11:40:30|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873|2867|3
1653565240000|2022-05-26 11:40:40|2872.3|2866.3|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|3
1653565250000|2022-05-26 11:40:50|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|3
1653565260000|2022-05-26 11:41:00|2872.3|2866.3|2871|2865|2872.5|2866.5|2870.8|2864.8|6
1653565270000|2022-05-26 11:41:10|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|2
1653565280000|2022-05-26 11:41:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1653565290000|2022-05-26 11:41:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872|2866|3
1653565300000|2022-05-26 11:41:40|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653565310000|2022-05-26 11:41:50|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653565320000|2022-05-26 11:42:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653565330000|2022-05-26 11:42:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653565350000|2022-05-26 11:42:30|2872|2866|2872|2866|2872|2866|2872|2866|1
1653565360000|2022-05-26 11:42:40|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|3
1653565370000|2022-05-26 11:42:50|2872|2866|2872|2866|2872.5|2866.5|2872|2866|7
1653565380000|2022-05-26 11:43:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653565440000|2022-05-26 11:44:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653565450000|2022-05-26 11:44:10|2871.8|2865.8|2871.8|2865.8|2872|2866|2871.8|2865.8|5
1653565460000|2022-05-26 11:44:20|2872|2866|2872|2866|2872|2866|2871.8|2865.8|5
1653565480000|2022-05-26 11:44:40|2871.8|2865.8|2871.8|2865.8|2872|2866|2871.8|2865.8|3
1653565490000|2022-05-26 11:44:50|2872|2866|2872|2866|2872|2866|2871.8|2865.8|3
1653565500000|2022-05-26 11:45:00|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|6
1653565510000|2022-05-26 11:45:10|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653565520000|2022-05-26 11:45:20|2870.8|2864.8|2869.8|2863.8|2870.8|2864.8|2869.8|2863.8|3
1653565530000|2022-05-26 11:45:30|2868.5|2862.5|2868|2862|2868.5|2862.5|2867.8|2861.8|4
1653565540000|2022-05-26 11:45:40|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|3
1653565560000|2022-05-26 11:46:00|2868|2862|2868|2862|2868|2862|2868|2862|1
1653565570000|2022-05-26 11:46:10|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1653565580000|2022-05-26 11:46:20|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653565610000|2022-05-26 11:46:50|2869|2863|2869.5|2863.5|2869.5|2863.5|2869|2863|2
1653565620000|2022-05-26 11:47:00|2869.3|2863.3|2868.5|2862.5|2869.3|2863.3|2868.5|2862.5|3
1653565630000|2022-05-26 11:47:10|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1653565640000|2022-05-26 11:47:20|2869|2863|2869|2863|2869|2863|2869|2863|1
1653565690000|2022-05-26 11:48:10|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1653565700000|2022-05-26 11:48:20|2868.8|2862.8|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|2
1653565710000|2022-05-26 11:48:30|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653565720000|2022-05-26 11:48:40|2869|2863|2869.8|2863.8|2869.8|2863.8|2869|2863|3
1653565730000|2022-05-26 11:48:50|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|3
1653565770000|2022-05-26 11:49:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653565780000|2022-05-26 11:49:40|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653565810000|2022-05-26 11:50:10|2869.3|2863.3|2868.5|2862.5|2869.3|2863.3|2868.5|2862.5|2
1653565820000|2022-05-26 11:50:20|2868.8|2862.8|2869.8|2863.8|2869.8|2863.8|2868.8|2862.8|3
1653565830000|2022-05-26 11:50:30|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2868.5|2862.5|5
1653565840000|2022-05-26 11:50:40|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653565860000|2022-05-26 11:51:00|2869|2863|2869|2863|2869|2863|2869|2863|1
1653565870000|2022-05-26 11:51:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653565880000|2022-05-26 11:51:20|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653565890000|2022-05-26 11:51:30|2869|2863|2869|2863|2869|2863|2869|2863|1
1653565900000|2022-05-26 11:51:40|2871.5|2865.5|2871.3|2865.3|2872.5|2866.5|2871.3|2865.3|4
1653565910000|2022-05-26 11:51:50|2871|2865|2871|2865|2871|2865|2871|2865|1
1653565930000|2022-05-26 11:52:10|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653565970000|2022-05-26 11:52:50|2871|2865|2871|2865|2871|2865|2871|2865|1
1653565980000|2022-05-26 11:53:00|2870.8|2864.8|2868.8|2862.8|2870.8|2864.8|2868.8|2862.8|5
1653565990000|2022-05-26 11:53:10|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653566010000|2022-05-26 11:53:30|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1653566020000|2022-05-26 11:53:40|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1653566030000|2022-05-26 11:53:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1653566060000|2022-05-26 11:54:20|2868.8|2862.8|2870|2864|2870.3|2864.3|2868.8|2862.8|4
1653566070000|2022-05-26 11:54:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653566090000|2022-05-26 11:54:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653566100000|2022-05-26 11:55:00|2870.8|2864.8|2870.5|2864.5|2871.3|2865.3|2870.5|2864.5|4
1653566120000|2022-05-26 11:55:20|2870.8|2864.8|2869.8|2863.8|2870.8|2864.8|2869.8|2863.8|4
1653566130000|2022-05-26 11:55:30|2869|2863|2869.8|2863.8|2869.8|2863.8|2869|2863|4
1653566140000|2022-05-26 11:55:40|2869.5|2863.5|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|5
1653566150000|2022-05-26 11:55:50|2869|2863|2869|2863|2869.3|2863.3|2868.8|2862.8|5
1653566160000|2022-05-26 11:56:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653566180000|2022-05-26 11:56:20|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653566190000|2022-05-26 11:56:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653566200000|2022-05-26 11:56:40|2869|2863|2869|2863|2869|2863|2869|2863|1
1653566220000|2022-05-26 11:57:00|2868.8|2862.8|2868.8|2862.8|2869|2863|2868.8|2862.8|3
1653566240000|2022-05-26 11:57:20|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|3
1653566250000|2022-05-26 11:57:30|2868.3|2862.3|2867.5|2861.5|2868.3|2862.3|2867|2861|5
1653566260000|2022-05-26 11:57:40|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|4
1653566270000|2022-05-26 11:57:50|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|11
1653566280000|2022-05-26 11:58:00|2867|2861|2866.3|2860.3|2867|2861|2866|2860|5
1653566290000|2022-05-26 11:58:10|2866|2860|2866|2860|2866|2860|2865.5|2859.5|4
1653566300000|2022-05-26 11:58:20|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653566310000|2022-05-26 11:58:30|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1653566320000|2022-05-26 11:58:40|2866|2860|2866|2860|2866|2860|2865.5|2859.5|4
1653566330000|2022-05-26 11:58:50|2866.5|2860.5|2868|2862|2868.3|2862.3|2866.5|2860.5|4
1653566350000|2022-05-26 11:59:10|2867.5|2861.5|2867|2861|2867.5|2861.5|2867|2861|3
1653566360000|2022-05-26 11:59:20|2867.5|2861.5|2865|2859|2867.5|2861.5|2865|2859|8
1653566370000|2022-05-26 11:59:30|2864.8|2858.8|2862.9|2856.9|2865.8|2859.8|2862.9|2856.9|8
1653566380000|2022-05-26 11:59:40|2863.8|2857.8|2863.3|2857.3|2864.5|2858.5|2863.3|2857.3|4
1653566390000|2022-05-26 11:59:50|2863|2857|2862.3|2856.3|2863|2857|2862.3|2856.3|5
1653566400000|2022-05-26 12:00:00|2862.5|2856.5|2862|2856|2863.5|2857.5|2862|2856|6
1653566410000|2022-05-26 12:00:10|2862.8|2856.8|2861|2855|2862.8|2856.8|2861|2855|4
1653566420000|2022-05-26 12:00:20|2860.8|2854.8|2861.1|2855.1|2861.4|2855.4|2860.6|2854.6|5
1653566430000|2022-05-26 12:00:30|2861.9|2855.9|2860.1|2854.1|2861.9|2855.9|2860.1|2854.1|5
1653566440000|2022-05-26 12:00:40|2859.9|2853.9|2860.4|2854.4|2860.4|2854.4|2859.9|2853.9|5
1653566470000|2022-05-26 12:01:10|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653566490000|2022-05-26 12:01:30|2859.3|2853.3|2859.6|2853.6|2859.6|2853.6|2859.3|2853.3|2
1653566500000|2022-05-26 12:01:40|2859.8|2853.8|2859.8|2853.8|2860|2854|2859.8|2853.8|3
1653566510000|2022-05-26 12:01:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1653566520000|2022-05-26 12:02:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1653566540000|2022-05-26 12:02:20|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653566550000|2022-05-26 12:02:30|2860.8|2854.8|2861.5|2855.5|2861.8|2855.8|2860.8|2854.8|3
1653566560000|2022-05-26 12:02:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|3
1653566570000|2022-05-26 12:02:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|3
1653566590000|2022-05-26 12:03:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653566600000|2022-05-26 12:03:20|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1653566610000|2022-05-26 12:03:30|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1653566620000|2022-05-26 12:03:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653566660000|2022-05-26 12:04:20|2860|2854|2860|2854|2860.3|2854.3|2860|2854|3
1653566670000|2022-05-26 12:04:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653566680000|2022-05-26 12:04:40|2861.8|2855.8|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|3
1653566690000|2022-05-26 12:04:50|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1653566710000|2022-05-26 12:05:10|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|3
1653566720000|2022-05-26 12:05:20|2862.5|2856.5|2864.3|2858.3|2864.3|2858.3|2862.5|2856.5|3
1653566740000|2022-05-26 12:05:40|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653566750000|2022-05-26 12:05:50|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|2
1653566770000|2022-05-26 12:06:10|2864.5|2858.5|2864|2858|2864.5|2858.5|2864|2858|3
1653566780000|2022-05-26 12:06:20|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1653566790000|2022-05-26 12:06:30|2864|2858|2864|2858|2864|2858|2864|2858|1
1653566800000|2022-05-26 12:06:40|2863.8|2857.8|2862.3|2856.3|2863.8|2857.8|2862.3|2856.3|2
1653566810000|2022-05-26 12:06:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1653566830000|2022-05-26 12:07:10|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1653566880000|2022-05-26 12:08:00|2861.5|2855.5|2860|2854|2861.5|2855.5|2860|2854|6
1653566900000|2022-05-26 12:08:20|2860.8|2854.8|2862|2856|2862|2856|2860.8|2854.8|5
1653566910000|2022-05-26 12:08:30|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|2
1653566920000|2022-05-26 12:08:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653566930000|2022-05-26 12:08:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653566940000|2022-05-26 12:09:00|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1653566950000|2022-05-26 12:09:10|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1653566980000|2022-05-26 12:09:40|2862.5|2856.5|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|3
1653567020000|2022-05-26 12:10:20|2862.8|2856.8|2863.5|2857.5|2863.5|2857.5|2862.8|2856.8|3
1653567030000|2022-05-26 12:10:30|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|3
1653567040000|2022-05-26 12:10:40|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653567060000|2022-05-26 12:11:00|2863|2857|2865|2859|2865|2859|2863|2857|7
1653567070000|2022-05-26 12:11:10|2865.3|2859.3|2863|2857|2865.3|2859.3|2863|2857|4
1653567080000|2022-05-26 12:11:20|2863.3|2857.3|2865|2859|2865.3|2859.3|2863.3|2857.3|10
1653567090000|2022-05-26 12:11:30|2864.8|2858.8|2865|2859|2865.3|2859.3|2864.5|2858.5|6
1653567100000|2022-05-26 12:11:40|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1653567110000|2022-05-26 12:11:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653567120000|2022-05-26 12:12:00|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|4
1653567130000|2022-05-26 12:12:10|2864.5|2858.5|2865|2859|2865|2859|2864|2858|5
1653567140000|2022-05-26 12:12:20|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1653567160000|2022-05-26 12:12:40|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653567170000|2022-05-26 12:12:50|2865.8|2859.8|2866|2860|2866.3|2860.3|2865.3|2859.3|4
1653567190000|2022-05-26 12:13:10|2865.5|2859.5|2863.8|2857.8|2865.5|2859.5|2863.8|2857.8|3
1653567200000|2022-05-26 12:13:20|2863.5|2857.5|2863|2857|2863.5|2857.5|2863|2857|2
1653567210000|2022-05-26 12:13:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653567230000|2022-05-26 12:13:50|2863|2857|2863|2857|2863|2857|2863|2857|1
1653567240000|2022-05-26 12:14:00|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653567250000|2022-05-26 12:14:10|2863.8|2857.8|2863.8|2857.8|2864|2858|2863.8|2857.8|3
1653567260000|2022-05-26 12:14:20|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1653567270000|2022-05-26 12:14:30|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|3
1653567280000|2022-05-26 12:14:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653567300000|2022-05-26 12:15:00|2864|2858|2862.5|2856.5|2864|2858|2862.5|2856.5|6
1653567330000|2022-05-26 12:15:30|2862.3|2856.3|2862|2856|2862.3|2856.3|2861.8|2855.8|4
1653567340000|2022-05-26 12:15:40|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1653567360000|2022-05-26 12:16:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1653567370000|2022-05-26 12:16:10|2861.5|2855.5|2862|2856|2862|2856|2861.5|2855.5|2
1653567380000|2022-05-26 12:16:20|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653567400000|2022-05-26 12:16:40|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2861.8|2855.8|2
1653567430000|2022-05-26 12:17:10|2862|2856|2862|2856|2862|2856|2861.8|2855.8|3
1653567440000|2022-05-26 12:17:20|2862.3|2856.3|2861.5|2855.5|2862.3|2856.3|2861.5|2855.5|2
1653567460000|2022-05-26 12:17:40|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1653567480000|2022-05-26 12:18:00|2862.3|2856.3|2862.5|2856.5|2863.5|2857.5|2862.3|2856.3|7
1653567490000|2022-05-26 12:18:10|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653567520000|2022-05-26 12:18:40|2862.3|2856.3|2861.3|2855.3|2862.3|2856.3|2861.3|2855.3|2
1653567530000|2022-05-26 12:18:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|3
1653567540000|2022-05-26 12:19:00|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|6
1653567550000|2022-05-26 12:19:10|2861.8|2855.8|2862.5|2856.5|2862.8|2856.8|2861.8|2855.8|3
1653567560000|2022-05-26 12:19:20|2863|2857|2862.3|2856.3|2863|2857|2862.3|2856.3|2
1653567570000|2022-05-26 12:19:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|3
1653567580000|2022-05-26 12:19:40|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1653567600000|2022-05-26 12:20:00|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1653567610000|2022-05-26 12:20:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|3
1653567620000|2022-05-26 12:20:20|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1653567630000|2022-05-26 12:20:30|2861.3|2855.3|2860.3|2854.3|2861.3|2855.3|2860.3|2854.3|4
1653567640000|2022-05-26 12:20:40|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1653567660000|2022-05-26 12:21:00|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1653567680000|2022-05-26 12:21:20|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653567710000|2022-05-26 12:21:50|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1653567720000|2022-05-26 12:22:00|2861.8|2855.8|2862|2856|2862.5|2856.5|2861.8|2855.8|5
1653567740000|2022-05-26 12:22:20|2862.5|2856.5|2862|2856|2862.5|2856.5|2862|2856|2
1653567750000|2022-05-26 12:22:30|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1653567770000|2022-05-26 12:22:50|2861|2855|2860.8|2854.8|2861.3|2855.3|2860.8|2854.8|4
1653567780000|2022-05-26 12:23:00|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653567790000|2022-05-26 12:23:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653567800000|2022-05-26 12:23:20|2862|2856|2862.5|2856.5|2862.5|2856.5|2862|2856|2
1653567820000|2022-05-26 12:23:40|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653567830000|2022-05-26 12:23:50|2862|2856|2861.3|2855.3|2862|2856|2861.3|2855.3|5
1653567840000|2022-05-26 12:24:00|2861.5|2855.5|2861.5|2855.5|2861.8|2855.8|2861.3|2855.3|6
1653567850000|2022-05-26 12:24:10|2861.8|2855.8|2861.8|2855.8|2862|2856|2861.8|2855.8|3
1653567860000|2022-05-26 12:24:20|2862|2856|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|3
1653567870000|2022-05-26 12:24:30|2862|2856|2861.5|2855.5|2862|2856|2861.3|2855.3|3
1653567890000|2022-05-26 12:24:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653567900000|2022-05-26 12:25:00|2861.5|2855.5|2863.3|2857.3|2863.3|2857.3|2861.5|2855.5|6
1653567920000|2022-05-26 12:25:20|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653567940000|2022-05-26 12:25:40|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863|2857|3
1653567950000|2022-05-26 12:25:50|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1653567960000|2022-05-26 12:26:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1653567980000|2022-05-26 12:26:20|2863.8|2857.8|2863.8|2857.8|2864|2858|2863.8|2857.8|3
1653568010000|2022-05-26 12:26:50|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653568020000|2022-05-26 12:27:00|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653568040000|2022-05-26 12:27:20|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653568080000|2022-05-26 12:28:00|2863.5|2857.5|2862|2856|2863.5|2857.5|2862|2856|4
1653568090000|2022-05-26 12:28:10|2861.8|2855.8|2861|2855|2861.8|2855.8|2861|2855|2
1653568120000|2022-05-26 12:28:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653568130000|2022-05-26 12:28:50|2861|2855|2861|2855|2861|2855|2861|2855|1
1653568140000|2022-05-26 12:29:00|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1653568150000|2022-05-26 12:29:10|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1653568160000|2022-05-26 12:29:20|2861.3|2855.3|2862.3|2856.3|2862.3|2856.3|2861.3|2855.3|4
1653568170000|2022-05-26 12:29:30|2863.3|2857.3|2862.5|2856.5|2863.3|2857.3|2862|2856|8
1653568180000|2022-05-26 12:29:40|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653568210000|2022-05-26 12:30:10|2862.8|2856.8|2864.5|2858.5|2864.5|2858.5|2862.8|2856.8|7
1653568220000|2022-05-26 12:30:20|2865|2859|2864|2858|2865|2859|2864|2858|2
1653568230000|2022-05-26 12:30:30|2863.5|2857.5|2863.8|2857.8|2864|2858|2863.5|2857.5|10
1653568240000|2022-05-26 12:30:40|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1653568250000|2022-05-26 12:30:50|2863.5|2857.5|2863.5|2857.5|2864|2858|2863.3|2857.3|8
1653568260000|2022-05-26 12:31:00|2863.8|2857.8|2863.5|2857.5|2864|2858|2863.5|2857.5|8
1653568280000|2022-05-26 12:31:20|2864|2858|2864|2858|2864|2858|2864|2858|1
1653568290000|2022-05-26 12:31:30|2862.8|2856.8|2862.8|2856.8|2863|2857|2862.8|2856.8|7
1653568300000|2022-05-26 12:31:40|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|2
1653568320000|2022-05-26 12:32:00|2863|2857|2863|2857|2863|2857|2863|2857|1
1653568340000|2022-05-26 12:32:20|2862.8|2856.8|2863.5|2857.5|2863.5|2857.5|2862.8|2856.8|5
1653568350000|2022-05-26 12:32:30|2863.3|2857.3|2863|2857|2863.8|2857.8|2862.8|2856.8|5
1653568360000|2022-05-26 12:32:40|2862.8|2856.8|2862.3|2856.3|2863|2857|2862.3|2856.3|4
1653568380000|2022-05-26 12:33:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653568400000|2022-05-26 12:33:20|2862.3|2856.3|2862.3|2856.3|2863.5|2857.5|2862|2856|6
1653568410000|2022-05-26 12:33:30|2862|2856|2862.5|2856.5|2862.5|2856.5|2862|2856|3
1653568420000|2022-05-26 12:33:40|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|3
1653568430000|2022-05-26 12:33:50|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2862.3|2856.3|4
1653568440000|2022-05-26 12:34:00|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653568450000|2022-05-26 12:34:10|2862.8|2856.8|2863.3|2857.3|2863.3|2857.3|2862.3|2856.3|4
1653568460000|2022-05-26 12:34:20|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1653568470000|2022-05-26 12:34:30|2863.5|2857.5|2862.8|2856.8|2863.5|2857.5|2862.8|2856.8|4
1653568480000|2022-05-26 12:34:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653568490000|2022-05-26 12:34:50|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1653568500000|2022-05-26 12:35:00|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653568510000|2022-05-26 12:35:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1653568520000|2022-05-26 12:35:20|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1653568530000|2022-05-26 12:35:30|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|4
1653568540000|2022-05-26 12:35:40|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|4
1653568550000|2022-05-26 12:35:50|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|6
1653568560000|2022-05-26 12:36:00|2861.8|2855.8|2861.8|2855.8|2862|2856|2861.3|2855.3|5
1653568570000|2022-05-26 12:36:10|2862|2856|2862|2856|2862.3|2856.3|2862|2856|3
1653568580000|2022-05-26 12:36:20|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1653568590000|2022-05-26 12:36:30|2863|2857|2863|2857|2863|2857|2863|2857|1
1653568600000|2022-05-26 12:36:40|2863.3|2857.3|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|3
1653568610000|2022-05-26 12:36:50|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1653568620000|2022-05-26 12:37:00|2863.5|2857.5|2863|2857|2863.5|2857.5|2863|2857|3
1653568640000|2022-05-26 12:37:20|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|4
1653568660000|2022-05-26 12:37:40|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653568670000|2022-05-26 12:37:50|2863.3|2857.3|2862.5|2856.5|2863.3|2857.3|2862.5|2856.5|2
1653568680000|2022-05-26 12:38:00|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653568690000|2022-05-26 12:38:10|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|2
1653568700000|2022-05-26 12:38:20|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653568710000|2022-05-26 12:38:30|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653568720000|2022-05-26 12:38:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653568750000|2022-05-26 12:39:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1653568760000|2022-05-26 12:39:20|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|2
1653568770000|2022-05-26 12:39:30|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|4
1653568790000|2022-05-26 12:39:50|2863.5|2857.5|2862.5|2856.5|2863.5|2857.5|2862.5|2856.5|2
1653568800000|2022-05-26 12:40:00|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653568810000|2022-05-26 12:40:10|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653568850000|2022-05-26 12:40:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1653568860000|2022-05-26 12:41:00|2862.3|2856.3|2861.5|2855.5|2862.3|2856.3|2861.3|2855.3|4
1653568870000|2022-05-26 12:41:10|2861.3|2855.3|2861.3|2855.3|2861.5|2855.5|2861|2855|5
1653568880000|2022-05-26 12:41:20|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1653568900000|2022-05-26 12:41:40|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1653568920000|2022-05-26 12:42:00|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1653568960000|2022-05-26 12:42:40|2860.3|2854.3|2861|2855|2861|2855|2860.3|2854.3|2
1653568970000|2022-05-26 12:42:50|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1653568980000|2022-05-26 12:43:00|2861|2855|2861|2855|2861.3|2855.3|2861|2855|3
1653569020000|2022-05-26 12:43:40|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.3|2854.3|4
1653569040000|2022-05-26 12:44:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653569100000|2022-05-26 12:45:00|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1653569140000|2022-05-26 12:45:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653569150000|2022-05-26 12:45:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653569190000|2022-05-26 12:46:30|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1653569200000|2022-05-26 12:46:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653569210000|2022-05-26 12:46:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653569220000|2022-05-26 12:47:00|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1653569230000|2022-05-26 12:47:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653569250000|2022-05-26 12:47:30|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653569280000|2022-05-26 12:48:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1653569300000|2022-05-26 12:48:20|2859.8|2853.8|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|3
1653569320000|2022-05-26 12:48:40|2860|2854|2860|2854|2860|2854|2860|2854|1
1653569340000|2022-05-26 12:49:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653569350000|2022-05-26 12:49:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653569370000|2022-05-26 12:49:30|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1653569410000|2022-05-26 12:50:10|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1653569420000|2022-05-26 12:50:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1653569440000|2022-05-26 12:50:40|2857.5|2851.5|2856.1|2850.1|2857.5|2851.5|2856.1|2850.1|3
1653569460000|2022-05-26 12:51:00|2857|2851|2856.1|2850.1|2857|2851|2856.1|2850.1|2
1653569500000|2022-05-26 12:51:40|2856|2850|2854.5|2848.5|2856|2850|2854|2848|5
1653569530000|2022-05-26 12:52:10|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2853.3|2847.3|2
1653569540000|2022-05-26 12:52:20|2853|2847|2852.5|2846.5|2853|2847|2852|2846|4
1653569560000|2022-05-26 12:52:40|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1653569580000|2022-05-26 12:53:00|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1653569600000|2022-05-26 12:53:20|2852|2846|2853|2847|2853|2847|2852|2846|6
1653569620000|2022-05-26 12:53:40|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2852.3|2846.3|2
1653569630000|2022-05-26 12:53:50|2853|2847|2852.3|2846.3|2853|2847|2852.3|2846.3|2
1653569640000|2022-05-26 12:54:00|2853|2847|2852.3|2846.3|2853|2847|2852|2846|4
1653569650000|2022-05-26 12:54:10|2853|2847|2852.3|2846.3|2853|2847|2852.3|2846.3|2
1653569670000|2022-05-26 12:54:30|2852|2846|2851.8|2845.8|2852|2846|2851|2845|5
1653569680000|2022-05-26 12:54:40|2852|2846|2852.8|2846.8|2852.8|2846.8|2852|2846|2
1653569690000|2022-05-26 12:54:50|2853|2847|2853|2847|2853.3|2847.3|2853|2847|3
1653569720000|2022-05-26 12:55:20|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|2
1653569740000|2022-05-26 12:55:40|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1653569790000|2022-05-26 12:56:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1653569810000|2022-05-26 12:56:50|2852|2846|2852.8|2846.8|2852.8|2846.8|2852|2846|3
1653569820000|2022-05-26 12:57:00|2853.5|2847.5|2852.8|2846.8|2853.5|2847.5|2852.8|2846.8|2
1653569850000|2022-05-26 12:57:30|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1653569860000|2022-05-26 12:57:40|2852|2846|2852.3|2846.3|2852.5|2846.5|2852|2846|10
1653569880000|2022-05-26 12:58:00|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1653569920000|2022-05-26 12:58:40|2851.5|2845.5|2852|2846|2852|2846|2851.5|2845.5|3
1653569930000|2022-05-26 12:58:50|2852.3|2846.3|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|3
1653569940000|2022-05-26 12:59:00|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1653569950000|2022-05-26 12:59:10|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1653569960000|2022-05-26 12:59:20|2853.3|2847.3|2852.3|2846.3|2853.3|2847.3|2852.3|2846.3|3
1653569970000|2022-05-26 12:59:30|2852.5|2846.5|2852.5|2846.5|2853.5|2847.5|2852.3|2846.3|9
1653569980000|2022-05-26 12:59:40|2853.5|2847.5|2852.5|2846.5|2853.5|2847.5|2852.5|2846.5|2
1653569990000|2022-05-26 12:59:50|2853.5|2847.5|2852.5|2846.5|2853.5|2847.5|2852.5|2846.5|2
1653570000000|2022-05-26 13:00:00|2852.6|2846.6|2852.5|2846.5|2852.8|2846.8|2852.3|2846.3|6
1653570010000|2022-05-26 13:00:10|2852.3|2846.3|2854.8|2848.8|2855|2849|2851.8|2845.8|12
1653570020000|2022-05-26 13:00:20|2854.4|2848.4|2854.5|2848.5|2855|2849|2854.3|2848.3|7
1653570030000|2022-05-26 13:00:30|2854.3|2848.3|2854.5|2848.5|2855.3|2849.3|2853.8|2847.8|8
1653570040000|2022-05-26 13:00:40|2854.8|2848.8|2854.4|2848.4|2855|2849|2854|2848|8
1653570050000|2022-05-26 13:00:50|2854.3|2848.3|2854.1|2848.1|2854.3|2848.3|2854.1|2848.1|2
1653570060000|2022-05-26 13:01:00|2854.5|2848.5|2854.4|2848.4|2854.9|2848.9|2854.3|2848.3|9
1653570070000|2022-05-26 13:01:10|2854.3|2848.3|2854.4|2848.4|2855.4|2849.4|2854.3|2848.3|6
1653570080000|2022-05-26 13:01:20|2855|2849|2854.1|2848.1|2855|2849|2854.1|2848.1|3
1653570090000|2022-05-26 13:01:30|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1653570100000|2022-05-26 13:01:40|2853.8|2847.8|2853.5|2847.5|2853.9|2847.9|2853.5|2847.5|4
1653570110000|2022-05-26 13:01:50|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1653570120000|2022-05-26 13:02:00|2853.5|2847.5|2853.9|2847.9|2856.1|2850.1|2853.5|2847.5|14
1653570130000|2022-05-26 13:02:10|2854.5|2848.5|2854.1|2848.1|2854.5|2848.5|2853.9|2847.9|3
1653570140000|2022-05-26 13:02:20|2853.8|2847.8|2853.8|2847.8|2853.9|2847.9|2853.8|2847.8|3
1653570150000|2022-05-26 13:02:30|2853.6|2847.6|2852.3|2846.3|2853.6|2847.6|2852|2846|10
1653570160000|2022-05-26 13:02:40|2852.1|2846.1|2852|2846|2852.1|2846.1|2851.9|2845.9|4
1653570170000|2022-05-26 13:02:50|2851.9|2845.9|2852.1|2846.1|2852.1|2846.1|2851.9|2845.9|2
1653570190000|2022-05-26 13:03:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1653570200000|2022-05-26 13:03:20|2851.8|2845.8|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|5
1653570210000|2022-05-26 13:03:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1653570220000|2022-05-26 13:03:40|2851.8|2845.8|2852.3|2846.3|2853.5|2847.5|2851.8|2845.8|9
1653570230000|2022-05-26 13:03:50|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2852.3|2846.3|2
1653570240000|2022-05-26 13:04:00|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1653570250000|2022-05-26 13:04:10|2853|2847|2853.3|2847.3|2853.5|2847.5|2852.8|2846.8|8
1653570260000|2022-05-26 13:04:20|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|4
1653570280000|2022-05-26 13:04:40|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|4
1653570290000|2022-05-26 13:04:50|2852.3|2846.3|2852.3|2846.3|2853.5|2847.5|2852.3|2846.3|5
1653570300000|2022-05-26 13:05:00|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1653570310000|2022-05-26 13:05:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1653570320000|2022-05-26 13:05:20|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|6
1653570330000|2022-05-26 13:05:30|2852.3|2846.3|2852.3|2846.3|2853.5|2847.5|2852.3|2846.3|6
1653570340000|2022-05-26 13:05:40|2853.5|2847.5|2852.4|2846.4|2853.6|2847.6|2852.3|2846.3|10
1653570350000|2022-05-26 13:05:50|2852.1|2846.1|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|2
1653570360000|2022-05-26 13:06:00|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1653570380000|2022-05-26 13:06:20|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1653570390000|2022-05-26 13:06:30|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1653570400000|2022-05-26 13:06:40|2852.5|2846.5|2852.8|2846.8|2853.5|2847.5|2852.5|2846.5|5
1653570410000|2022-05-26 13:06:50|2853.5|2847.5|2853.6|2847.6|2853.6|2847.6|2852.5|2846.5|6
1653570420000|2022-05-26 13:07:00|2853.8|2847.8|2855.1|2849.1|2855.1|2849.1|2853.8|2847.8|9
1653570430000|2022-05-26 13:07:10|2855|2849|2854.5|2848.5|2855.3|2849.3|2854.5|2848.5|4
1653570440000|2022-05-26 13:07:20|2854.3|2848.3|2854.3|2848.3|2854.5|2848.5|2854|2848|4
1653570450000|2022-05-26 13:07:30|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1653570460000|2022-05-26 13:07:40|2854|2848|2854.5|2848.5|2854.5|2848.5|2854|2848|2
1653570470000|2022-05-26 13:07:50|2855|2849|2854|2848|2855|2849|2854|2848|6
1653570480000|2022-05-26 13:08:00|2855|2849|2854|2848|2855|2849|2854|2848|4
1653570490000|2022-05-26 13:08:10|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1653570500000|2022-05-26 13:08:20|2855|2849|2853.5|2847.5|2855|2849|2853.3|2847.3|4
1653570520000|2022-05-26 13:08:40|2853.3|2847.3|2852|2846|2853.3|2847.3|2852|2846|3
1653570530000|2022-05-26 13:08:50|2852.3|2846.3|2853|2847|2853|2847|2852.3|2846.3|2
1653570540000|2022-05-26 13:09:00|2853.3|2847.3|2853|2847|2853.5|2847.5|2853|2847|3
1653570550000|2022-05-26 13:09:10|2854|2848|2852.8|2846.8|2854|2848|2852.8|2846.8|6
1653570560000|2022-05-26 13:09:20|2853|2847|2853|2847|2853.3|2847.3|2853|2847|5
1653570570000|2022-05-26 13:09:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1653570580000|2022-05-26 13:09:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653570590000|2022-05-26 13:09:50|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1653570600000|2022-05-26 13:10:00|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|4
1653570610000|2022-05-26 13:10:10|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853|2847|4
1653570620000|2022-05-26 13:10:20|2854|2848|2854|2848|2854|2848|2854|2848|1
1653570640000|2022-05-26 13:10:40|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1653570660000|2022-05-26 13:11:00|2854.8|2848.8|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|2
1653570710000|2022-05-26 13:11:50|2855|2849|2854.3|2848.3|2855.3|2849.3|2854.3|2848.3|4
1653570720000|2022-05-26 13:12:00|2854.8|2848.8|2855|2849|2855|2849|2854.3|2848.3|3
1653570730000|2022-05-26 13:12:10|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1653570750000|2022-05-26 13:12:30|2854.5|2848.5|2854.8|2848.8|2855|2849|2854.5|2848.5|3
1653570760000|2022-05-26 13:12:40|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1653570770000|2022-05-26 13:12:50|2854.8|2848.8|2855.5|2849.5|2855.5|2849.5|2854.8|2848.8|2
1653570780000|2022-05-26 13:13:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1653570790000|2022-05-26 13:13:10|2856.5|2850.5|2855.5|2849.5|2856.5|2850.5|2855.3|2849.3|5
1653570800000|2022-05-26 13:13:20|2856.5|2850.5|2858|2852|2858|2852|2856.5|2850.5|4
1653570810000|2022-05-26 13:13:30|2857.8|2851.8|2857|2851|2857.8|2851.8|2857|2851|7
1653570840000|2022-05-26 13:14:00|2857.8|2851.8|2858.3|2852.3|2858.5|2852.5|2857.8|2851.8|5
1653570850000|2022-05-26 13:14:10|2858|2852|2858.5|2852.5|2859.3|2853.3|2858|2852|3
1653570860000|2022-05-26 13:14:20|2858.3|2852.3|2859|2853|2859|2853|2858|2852|4
1653570870000|2022-05-26 13:14:30|2858.8|2852.8|2857.8|2851.8|2858.8|2852.8|2857.8|2851.8|4
1653570880000|2022-05-26 13:14:40|2857.5|2851.5|2857.8|2851.8|2858|2852|2857.5|2851.5|4
1653570890000|2022-05-26 13:14:50|2858|2852|2856.8|2850.8|2858|2852|2856.8|2850.8|6
1653570910000|2022-05-26 13:15:10|2857|2851|2858.5|2852.5|2859|2853|2857|2851|11
1653570930000|2022-05-26 13:15:30|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|2
1653570960000|2022-05-26 13:16:00|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1653570970000|2022-05-26 13:16:10|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1653570980000|2022-05-26 13:16:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|3
1653571000000|2022-05-26 13:16:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1653571020000|2022-05-26 13:17:00|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1653571030000|2022-05-26 13:17:10|2858|2852|2859|2853|2859|2853|2858|2852|4
1653571040000|2022-05-26 13:17:20|2860|2854|2859.3|2853.3|2860|2854|2859.3|2853.3|2
1653571050000|2022-05-26 13:17:30|2859|2853|2859|2853|2859|2853|2859|2853|1
1653571060000|2022-05-26 13:17:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653571070000|2022-05-26 13:17:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653571080000|2022-05-26 13:18:00|2858.3|2852.3|2858.3|2852.3|2858.5|2852.5|2858|2852|5
1653571130000|2022-05-26 13:18:50|2858|2852|2857.5|2851.5|2858|2852|2857.3|2851.3|5
1653571140000|2022-05-26 13:19:00|2857.8|2851.8|2860.8|2854.8|2861|2855|2857.8|2851.8|3
1653571150000|2022-05-26 13:19:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653571160000|2022-05-26 13:19:20|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|2
1653571170000|2022-05-26 13:19:30|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1653571180000|2022-05-26 13:19:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653571190000|2022-05-26 13:19:50|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|3
1653571200000|2022-05-26 13:20:00|2859|2853|2858.5|2852.5|2859|2853|2858.3|2852.3|3
1653571210000|2022-05-26 13:20:10|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|4
1653571220000|2022-05-26 13:20:20|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1653571230000|2022-05-26 13:20:30|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|4
1653571240000|2022-05-26 13:20:40|2858.8|2852.8|2859|2853|2859.3|2853.3|2858.8|2852.8|7
1653571250000|2022-05-26 13:20:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653571260000|2022-05-26 13:21:00|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1653571270000|2022-05-26 13:21:10|2859.3|2853.3|2859|2853|2859.5|2853.5|2859|2853|4
1653571290000|2022-05-26 13:21:30|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|5
1653571300000|2022-05-26 13:21:40|2859.8|2853.8|2862|2856|2862.3|2856.3|2859.8|2853.8|7
1653571310000|2022-05-26 13:21:50|2861.8|2855.8|2862|2856|2862.3|2856.3|2861.8|2855.8|3
1653571320000|2022-05-26 13:22:00|2862.3|2856.3|2861|2855|2862.3|2856.3|2860.8|2854.8|8
1653571330000|2022-05-26 13:22:10|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2861.5|2855.5|5
1653571350000|2022-05-26 13:22:30|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653571360000|2022-05-26 13:22:40|2861.3|2855.3|2860.8|2854.8|2861.5|2855.5|2860.8|2854.8|5
1653571380000|2022-05-26 13:23:00|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|4
1653571390000|2022-05-26 13:23:10|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|4
1653571410000|2022-05-26 13:23:30|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860|2854|4
1653571420000|2022-05-26 13:23:40|2860|2854|2859.5|2853.5|2860|2854|2859.5|2853.5|2
1653571430000|2022-05-26 13:23:50|2859.3|2853.3|2858.3|2852.3|2859.3|2853.3|2858.3|2852.3|4
1653571440000|2022-05-26 13:24:00|2858.5|2852.5|2857|2851|2858.5|2852.5|2857|2851|9
1653571450000|2022-05-26 13:24:10|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2856.8|2850.8|3
1653571470000|2022-05-26 13:24:30|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1653571480000|2022-05-26 13:24:40|2855|2849|2855.8|2849.8|2856|2850|2855|2849|3
1653571490000|2022-05-26 13:24:50|2856|2850|2857.3|2851.3|2857.3|2851.3|2855.5|2849.5|6
1653571500000|2022-05-26 13:25:00|2856.3|2850.3|2855.5|2849.5|2856.3|2850.3|2855.5|2849.5|3
1653571510000|2022-05-26 13:25:10|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|4
1653571520000|2022-05-26 13:25:20|2856.5|2850.5|2857.5|2851.5|2857.5|2851.5|2856.5|2850.5|4
1653571530000|2022-05-26 13:25:30|2857.8|2851.8|2858.8|2852.8|2858.8|2852.8|2857.8|2851.8|2
1653571540000|2022-05-26 13:25:40|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1653571560000|2022-05-26 13:26:00|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1653571570000|2022-05-26 13:26:10|2858.8|2852.8|2859.5|2853.5|2859.8|2853.8|2858.8|2852.8|6
1653571580000|2022-05-26 13:26:20|2859|2853|2859|2853|2859.3|2853.3|2858.8|2852.8|5
1653571590000|2022-05-26 13:26:30|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|4
1653571600000|2022-05-26 13:26:40|2858.8|2852.8|2858.8|2852.8|2859|2853|2858.8|2852.8|3
1653571610000|2022-05-26 13:26:50|2859|2853|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|5
1653571620000|2022-05-26 13:27:00|2858|2852|2857.3|2851.3|2858|2852|2857.3|2851.3|4
1653571630000|2022-05-26 13:27:10|2858.3|2852.3|2858|2852|2858.5|2852.5|2858|2852|5
1653571640000|2022-05-26 13:27:20|2858.3|2852.3|2859.8|2853.8|2859.8|2853.8|2858.3|2852.3|5
1653571650000|2022-05-26 13:27:30|2859.5|2853.5|2860.3|2854.3|2861.3|2855.3|2859.5|2853.5|10
1653571660000|2022-05-26 13:27:40|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1653571670000|2022-05-26 13:27:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1653571680000|2022-05-26 13:28:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1653571690000|2022-05-26 13:28:10|2860|2854|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|4
1653571700000|2022-05-26 13:28:20|2860|2854|2860|2854|2860|2854|2860|2854|1
1653571710000|2022-05-26 13:28:30|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1653571720000|2022-05-26 13:28:40|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1653571740000|2022-05-26 13:29:00|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1653571780000|2022-05-26 13:29:40|2858.5|2852.5|2857.3|2851.3|2858.5|2852.5|2857.3|2851.3|5
1653571790000|2022-05-26 13:29:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1653571800000|2022-05-26 13:30:00|2857.3|2851.3|2859.3|2853.3|2859.3|2853.3|2857.3|2851.3|5
1653571830000|2022-05-26 13:30:30|2859|2853|2859.3|2853.3|2859.3|2853.3|2858.3|2852.3|6
1653571840000|2022-05-26 13:30:40|2859.5|2853.5|2860.3|2854.3|2860.3|2854.3|2859.5|2853.5|2
1653571850000|2022-05-26 13:30:50|2860|2854|2862.3|2856.3|2862.3|2856.3|2860|2854|4
1653571860000|2022-05-26 13:31:00|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|7
1653571870000|2022-05-26 13:31:10|2863|2857|2863|2857|2864|2858|2862.3|2856.3|7
1653571880000|2022-05-26 13:31:20|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|3
1653571890000|2022-05-26 13:31:30|2862|2856|2860.5|2854.5|2862|2856|2860.3|2854.3|8
1653571910000|2022-05-26 13:31:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653571930000|2022-05-26 13:32:10|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1653571940000|2022-05-26 13:32:20|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1653571950000|2022-05-26 13:32:30|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1653571960000|2022-05-26 13:32:40|2861.3|2855.3|2861|2855|2861.3|2855.3|2860.5|2854.5|7
1653571970000|2022-05-26 13:32:50|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1653571980000|2022-05-26 13:33:00|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1653571990000|2022-05-26 13:33:10|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861|2855|4
1653572000000|2022-05-26 13:33:20|2863|2857|2862.3|2856.3|2863|2857|2862.3|2856.3|2
1653572010000|2022-05-26 13:33:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1653572020000|2022-05-26 13:33:40|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653572030000|2022-05-26 13:33:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1653572040000|2022-05-26 13:34:00|2862.3|2856.3|2863.5|2857.5|2863.5|2857.5|2862.3|2856.3|2
1653572050000|2022-05-26 13:34:10|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1653572060000|2022-05-26 13:34:20|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|2
1653572070000|2022-05-26 13:34:30|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1653572090000|2022-05-26 13:34:50|2865.5|2859.5|2865|2859|2865.5|2859.5|2864.5|2858.5|7
1653572100000|2022-05-26 13:35:00|2865.3|2859.3|2867.3|2861.3|2867.5|2861.5|2865.3|2859.3|4
1653572110000|2022-05-26 13:35:10|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653572120000|2022-05-26 13:35:20|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1653572130000|2022-05-26 13:35:30|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865|2859|6
1653572140000|2022-05-26 13:35:40|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1653572150000|2022-05-26 13:35:50|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1653572160000|2022-05-26 13:36:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653572180000|2022-05-26 13:36:20|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653572190000|2022-05-26 13:36:30|2866.5|2860.5|2867|2861|2867|2861|2866.5|2860.5|2
1653572200000|2022-05-26 13:36:40|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653572220000|2022-05-26 13:37:00|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|3
1653572230000|2022-05-26 13:37:10|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653572240000|2022-05-26 13:37:20|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653572250000|2022-05-26 13:37:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866|2860|3
1653572260000|2022-05-26 13:37:40|2866|2860|2866|2860|2866|2860|2866|2860|1
1653572270000|2022-05-26 13:37:50|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653572280000|2022-05-26 13:38:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653572290000|2022-05-26 13:38:10|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653572300000|2022-05-26 13:38:20|2866.5|2860.5|2866|2860|2866.5|2860.5|2866|2860|3
1653572310000|2022-05-26 13:38:30|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1653572320000|2022-05-26 13:38:40|2866.3|2860.3|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|3
1653572330000|2022-05-26 13:38:50|2866|2860|2866|2860|2866|2860|2866|2860|1
1653572370000|2022-05-26 13:39:30|2865.8|2859.8|2865.8|2859.8|2866|2860|2865.8|2859.8|3
1653572390000|2022-05-26 13:39:50|2866.8|2860.8|2867.5|2861.5|2867.8|2861.8|2866.8|2860.8|4
1653572400000|2022-05-26 13:40:00|2868.5|2862.5|2867.5|2861.5|2869.5|2863.5|2867.5|2861.5|7
1653572410000|2022-05-26 13:40:10|2866|2860|2866|2860|2866|2860|2866|2860|1
1653572420000|2022-05-26 13:40:20|2866.3|2860.3|2866.5|2860.5|2866.8|2860.8|2866.3|2860.3|6
1653572430000|2022-05-26 13:40:30|2866|2860|2866.5|2860.5|2866.5|2860.5|2865.5|2859.5|8
1653572440000|2022-05-26 13:40:40|2867.3|2861.3|2867.8|2861.8|2868|2862|2867.3|2861.3|3
1653572450000|2022-05-26 13:40:50|2867.3|2861.3|2864.4|2858.4|2867.3|2861.3|2864.3|2858.3|6
1653572460000|2022-05-26 13:41:00|2864.5|2858.5|2865|2859|2865.3|2859.3|2864.5|2858.5|5
1653572470000|2022-05-26 13:41:10|2864.5|2858.5|2864|2858|2864.5|2858.5|2863.5|2857.5|5
1653572480000|2022-05-26 13:41:20|2863.8|2857.8|2863|2857|2864.5|2858.5|2863|2857|9
1653572490000|2022-05-26 13:41:30|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|6
1653572500000|2022-05-26 13:41:40|2862.8|2856.8|2862.5|2856.5|2863|2857|2862.5|2856.5|3
1653572510000|2022-05-26 13:41:50|2863|2857|2862.8|2856.8|2863|2857|2862.8|2856.8|4
1653572520000|2022-05-26 13:42:00|2862.5|2856.5|2862.5|2856.5|2863|2857|2862.5|2856.5|5
1653572530000|2022-05-26 13:42:10|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|5
1653572540000|2022-05-26 13:42:20|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1653572550000|2022-05-26 13:42:30|2864|2858|2865.5|2859.5|2866.3|2860.3|2864|2858|6
1653572560000|2022-05-26 13:42:40|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1653572570000|2022-05-26 13:42:50|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653572580000|2022-05-26 13:43:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653572590000|2022-05-26 13:43:10|2866.8|2860.8|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|4
1653572600000|2022-05-26 13:43:20|2867|2861|2867.5|2861.5|2867.5|2861.5|2867|2861|3
1653572610000|2022-05-26 13:43:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653572630000|2022-05-26 13:43:50|2867.5|2861.5|2866.5|2860.5|2867.5|2861.5|2866.5|2860.5|4
1653572640000|2022-05-26 13:44:00|2866.3|2860.3|2867.3|2861.3|2867.3|2861.3|2866.3|2860.3|4
1653572650000|2022-05-26 13:44:10|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1653572660000|2022-05-26 13:44:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653572680000|2022-05-26 13:44:40|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|4
1653572690000|2022-05-26 13:44:50|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|3
1653572700000|2022-05-26 13:45:00|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1653572710000|2022-05-26 13:45:10|2866.8|2860.8|2867.8|2861.8|2867.8|2861.8|2866.5|2860.5|4
1653572720000|2022-05-26 13:45:20|2867.5|2861.5|2869.3|2863.3|2869.3|2863.3|2867.5|2861.5|5
1653572730000|2022-05-26 13:45:30|2869|2863|2869|2863|2869|2863|2869|2863|1
1653572740000|2022-05-26 13:45:40|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653572760000|2022-05-26 13:46:00|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1653572770000|2022-05-26 13:46:10|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.3|2863.3|4
1653572780000|2022-05-26 13:46:20|2870|2864|2870|2864|2870|2864|2870|2864|1
1653572790000|2022-05-26 13:46:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653572800000|2022-05-26 13:46:40|2870|2864|2869.8|2863.8|2870|2864|2868.8|2862.8|4
1653572820000|2022-05-26 13:47:00|2870|2864|2868.8|2862.8|2870|2864|2868.8|2862.8|4
1653572830000|2022-05-26 13:47:10|2869|2863|2869|2863|2869|2863|2869|2863|1
1653572840000|2022-05-26 13:47:20|2869.3|2863.3|2870.3|2864.3|2870.3|2864.3|2869.3|2863.3|7
1653572860000|2022-05-26 13:47:40|2870|2864|2870|2864|2870|2864|2870|2864|1
1653572880000|2022-05-26 13:48:00|2870.3|2864.3|2871|2865|2871|2865|2870|2864|4
1653572890000|2022-05-26 13:48:10|2870.8|2864.8|2871.5|2865.5|2871.5|2865.5|2870.8|2864.8|3
1653572910000|2022-05-26 13:48:30|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653572920000|2022-05-26 13:48:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653572930000|2022-05-26 13:48:50|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653572940000|2022-05-26 13:49:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653572950000|2022-05-26 13:49:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653572970000|2022-05-26 13:49:30|2872|2866|2871|2865|2872|2866|2871|2865|4
1653572980000|2022-05-26 13:49:40|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2869.8|2863.8|6
1653572990000|2022-05-26 13:49:50|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653573010000|2022-05-26 13:50:10|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653573020000|2022-05-26 13:50:20|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|3
1653573040000|2022-05-26 13:50:40|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|3
1653573060000|2022-05-26 13:51:00|2869|2863|2870.5|2864.5|2870.8|2864.8|2869|2863|5
1653573070000|2022-05-26 13:51:10|2870|2864|2871.3|2865.3|2871.3|2865.3|2870|2864|5
1653573080000|2022-05-26 13:51:20|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.3|2864.3|7
1653573100000|2022-05-26 13:51:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1653573110000|2022-05-26 13:51:50|2870.8|2864.8|2870.3|2864.3|2870.8|2864.8|2870|2864|4
1653573120000|2022-05-26 13:52:00|2870|2864|2870|2864|2870|2864|2869.8|2863.8|5
1653573130000|2022-05-26 13:52:10|2870.3|2864.3|2870.8|2864.8|2871|2865|2870.3|2864.3|4
1653573140000|2022-05-26 13:52:20|2871.3|2865.3|2871|2865|2872.5|2866.5|2871|2865|9
1653573150000|2022-05-26 13:52:30|2870.3|2864.3|2870|2864|2870.3|2864.3|2869.8|2863.8|4
1653573180000|2022-05-26 13:53:00|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653573200000|2022-05-26 13:53:20|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|5
1653573210000|2022-05-26 13:53:30|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|3
1653573240000|2022-05-26 13:54:00|2870.3|2864.3|2871.5|2865.5|2871.5|2865.5|2870|2864|6
1653573260000|2022-05-26 13:54:20|2870.5|2864.5|2870|2864|2870.5|2864.5|2870|2864|2
1653573270000|2022-05-26 13:54:30|2870.5|2864.5|2869.5|2863.5|2870.5|2864.5|2869.5|2863.5|3
1653573280000|2022-05-26 13:54:40|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1653573290000|2022-05-26 13:54:50|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653573300000|2022-05-26 13:55:00|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|3
1653573310000|2022-05-26 13:55:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653573330000|2022-05-26 13:55:30|2869|2863|2868.3|2862.3|2869|2863|2868.3|2862.3|3
1653573340000|2022-05-26 13:55:40|2868|2862|2868|2862|2868|2862|2868|2862|1
1653573350000|2022-05-26 13:55:50|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868|2862|3
1653573360000|2022-05-26 13:56:00|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653573370000|2022-05-26 13:56:10|2868.3|2862.3|2870.5|2864.5|2870.5|2864.5|2868.3|2862.3|5
1653573380000|2022-05-26 13:56:20|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653573400000|2022-05-26 13:56:40|2870|2864|2870|2864|2870|2864|2870|2864|1
1653573410000|2022-05-26 13:56:50|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653573430000|2022-05-26 13:57:10|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|2
1653573440000|2022-05-26 13:57:20|2868.5|2862.5|2870.3|2864.3|2870.3|2864.3|2868.3|2862.3|6
1653573450000|2022-05-26 13:57:30|2870|2864|2870|2864|2870|2864|2870|2864|1
1653573470000|2022-05-26 13:57:50|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653573480000|2022-05-26 13:58:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1653573490000|2022-05-26 13:58:10|2869.5|2863.5|2870.5|2864.5|2870.5|2864.5|2869.5|2863.5|2
1653573510000|2022-05-26 13:58:30|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653573520000|2022-05-26 13:58:40|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653573530000|2022-05-26 13:58:50|2869.5|2863.5|2868.5|2862.5|2869.5|2863.5|2868.5|2862.5|5
1653573540000|2022-05-26 13:59:00|2869|2863|2869|2863|2869.3|2863.3|2869|2863|3
1653573580000|2022-05-26 13:59:40|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|6
1653573600000|2022-05-26 14:00:00|2868.5|2862.5|2869.3|2863.3|2869.3|2863.3|2868.5|2862.5|4
1653573610000|2022-05-26 14:00:10|2869|2863|2870.3|2864.3|2870.5|2864.5|2869|2863|4
1653573620000|2022-05-26 14:00:20|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|3
1653573630000|2022-05-26 14:00:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653573640000|2022-05-26 14:00:40|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653573650000|2022-05-26 14:00:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653573690000|2022-05-26 14:01:30|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|4
1653573700000|2022-05-26 14:01:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653573710000|2022-05-26 14:01:50|2869.5|2863.5|2869.8|2863.8|2870.3|2864.3|2869.5|2863.5|4
1653573750000|2022-05-26 14:02:30|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653573760000|2022-05-26 14:02:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653573770000|2022-05-26 14:02:50|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|3
1653573780000|2022-05-26 14:03:00|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653573790000|2022-05-26 14:03:10|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1653573810000|2022-05-26 14:03:30|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1653573820000|2022-05-26 14:03:40|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653573840000|2022-05-26 14:04:00|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653573860000|2022-05-26 14:04:20|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653573880000|2022-05-26 14:04:40|2868.8|2862.8|2867.8|2861.8|2868.8|2862.8|2867.8|2861.8|4
1653573900000|2022-05-26 14:05:00|2867.5|2861.5|2869.8|2863.8|2870|2864|2867|2861|6
1653573920000|2022-05-26 14:05:20|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653573950000|2022-05-26 14:05:50|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1653573980000|2022-05-26 14:06:20|2869.3|2863.3|2869|2863|2869.3|2863.3|2868.5|2862.5|5
1653573990000|2022-05-26 14:06:30|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653574000000|2022-05-26 14:06:40|2869|2863|2869|2863|2869|2863|2869|2863|1
1653574030000|2022-05-26 14:07:10|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|2
1653574040000|2022-05-26 14:07:20|2868|2862|2867.8|2861.8|2868|2862|2867.5|2861.5|3
1653574050000|2022-05-26 14:07:30|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1653574060000|2022-05-26 14:07:40|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|6
1653574070000|2022-05-26 14:07:50|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.3|2860.3|4
1653574080000|2022-05-26 14:08:00|2867|2861|2866.5|2860.5|2867|2861|2866.5|2860.5|2
1653574110000|2022-05-26 14:08:30|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|3
1653574120000|2022-05-26 14:08:40|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1653574130000|2022-05-26 14:08:50|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653574150000|2022-05-26 14:09:10|2867|2861|2867|2861|2867|2861|2867|2861|1
1653574170000|2022-05-26 14:09:30|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|3
1653574180000|2022-05-26 14:09:40|2867|2861|2867|2861|2867|2861|2867|2861|1
1653574200000|2022-05-26 14:10:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653574220000|2022-05-26 14:10:20|2867|2861|2867|2861|2867|2861|2867|2861|1
1653574230000|2022-05-26 14:10:30|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1653574260000|2022-05-26 14:11:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653574270000|2022-05-26 14:11:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653574290000|2022-05-26 14:11:30|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1653574320000|2022-05-26 14:12:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653574330000|2022-05-26 14:12:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653574340000|2022-05-26 14:12:20|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1653574350000|2022-05-26 14:12:30|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653574360000|2022-05-26 14:12:40|2867|2861|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|3
1653574370000|2022-05-26 14:12:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1653574380000|2022-05-26 14:13:00|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1653574390000|2022-05-26 14:13:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653574420000|2022-05-26 14:13:40|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653574430000|2022-05-26 14:13:50|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653574450000|2022-05-26 14:14:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653574480000|2022-05-26 14:14:40|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866|2860|3
1653574500000|2022-05-26 14:15:00|2866.8|2860.8|2867.8|2861.8|2867.8|2861.8|2866.8|2860.8|2
1653574510000|2022-05-26 14:15:10|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1653574530000|2022-05-26 14:15:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1653574540000|2022-05-26 14:15:40|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653574560000|2022-05-26 14:16:00|2869|2863|2869.8|2863.8|2869.8|2863.8|2868.8|2862.8|3
1653574570000|2022-05-26 14:16:10|2870|2864|2870.8|2864.8|2870.8|2864.8|2870|2864|3
1653574590000|2022-05-26 14:16:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653574610000|2022-05-26 14:16:50|2870|2864|2868.5|2862.5|2870|2864|2868.5|2862.5|4
1653574630000|2022-05-26 14:17:10|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653574650000|2022-05-26 14:17:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653574660000|2022-05-26 14:17:40|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653574680000|2022-05-26 14:18:00|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1653574690000|2022-05-26 14:18:10|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653574700000|2022-05-26 14:18:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653574720000|2022-05-26 14:18:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653574730000|2022-05-26 14:18:50|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1653574740000|2022-05-26 14:19:00|2869|2863|2869.8|2863.8|2869.8|2863.8|2869|2863|4
1653574750000|2022-05-26 14:19:10|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|2
1653574760000|2022-05-26 14:19:20|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1653574770000|2022-05-26 14:19:30|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1653574810000|2022-05-26 14:20:10|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|4
1653574820000|2022-05-26 14:20:20|2869.3|2863.3|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|3
1653574830000|2022-05-26 14:20:30|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653574860000|2022-05-26 14:21:00|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1653574870000|2022-05-26 14:21:10|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653574880000|2022-05-26 14:21:20|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2867.5|2861.5|6
1653574890000|2022-05-26 14:21:30|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1653574900000|2022-05-26 14:21:40|2869|2863|2869|2863|2869.3|2863.3|2869|2863|3
1653574920000|2022-05-26 14:22:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653574980000|2022-05-26 14:23:00|2869.3|2863.3|2870|2864|2870.5|2864.5|2869.3|2863.3|6
1653575000000|2022-05-26 14:23:20|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653575010000|2022-05-26 14:23:30|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1653575020000|2022-05-26 14:23:40|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653575030000|2022-05-26 14:23:50|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1653575040000|2022-05-26 14:24:00|2870.5|2864.5|2871|2865|2871.8|2865.8|2870.3|2864.3|5
1653575060000|2022-05-26 14:24:20|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653575070000|2022-05-26 14:24:30|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1653575080000|2022-05-26 14:24:40|2870|2864|2870|2864|2870.8|2864.8|2870|2864|5
1653575130000|2022-05-26 14:25:30|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1653575140000|2022-05-26 14:25:40|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653575180000|2022-05-26 14:26:20|2869.5|2863.5|2868.5|2862.5|2869.5|2863.5|2868.5|2862.5|2
1653575200000|2022-05-26 14:26:40|2868.3|2862.3|2867.5|2861.5|2868.3|2862.3|2867.3|2861.3|4
1653575210000|2022-05-26 14:26:50|2867.8|2861.8|2866.8|2860.8|2868|2862|2866.8|2860.8|4
1653575220000|2022-05-26 14:27:00|2867.5|2861.5|2868.3|2862.3|2868.5|2862.5|2867.5|2861.5|6
1653575230000|2022-05-26 14:27:10|2868|2862|2868|2862|2868|2862|2867.5|2861.5|4
1653575240000|2022-05-26 14:27:20|2867.8|2861.8|2866.8|2860.8|2868|2862|2866.8|2860.8|8
1653575250000|2022-05-26 14:27:30|2866.5|2860.5|2866|2860|2866.5|2860.5|2865.3|2859.3|10
1653575260000|2022-05-26 14:27:40|2866.3|2860.3|2865.5|2859.5|2866.3|2860.3|2865|2859|10
1653575270000|2022-05-26 14:27:50|2866|2860|2864.8|2858.8|2866|2860|2864.8|2858.8|17
1653575280000|2022-05-26 14:28:00|2865.3|2859.3|2864.5|2858.5|2865.3|2859.3|2864|2858|7
1653575290000|2022-05-26 14:28:10|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|10
1653575300000|2022-05-26 14:28:20|2863|2857|2862.3|2856.3|2863|2857|2861.8|2855.8|4
1653575310000|2022-05-26 14:28:30|2862.5|2856.5|2863|2857|2863.5|2857.5|2862.5|2856.5|11
1653575320000|2022-05-26 14:28:40|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.3|2856.3|8
1653575330000|2022-05-26 14:28:50|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862|2856|14
1653575340000|2022-05-26 14:29:00|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1653575350000|2022-05-26 14:29:10|2862|2856|2862|2856|2862.3|2856.3|2861.8|2855.8|7
1653575370000|2022-05-26 14:29:30|2861.8|2855.8|2859.8|2853.8|2861.8|2855.8|2859.8|2853.8|8
1653575380000|2022-05-26 14:29:40|2859.5|2853.5|2858.5|2852.5|2859.8|2853.8|2858.5|2852.5|11
1653575390000|2022-05-26 14:29:50|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1653575400000|2022-05-26 14:30:00|2858.8|2852.8|2860|2854|2860.3|2854.3|2858.8|2852.8|4
1653575410000|2022-05-26 14:30:10|2859.8|2853.8|2859.5|2853.5|2860|2854|2859.3|2853.3|7
1653575420000|2022-05-26 14:30:20|2859.3|2853.3|2858.8|2852.8|2859.8|2853.8|2858.8|2852.8|19
1653575430000|2022-05-26 14:30:30|2858.5|2852.5|2859|2853|2859|2853|2858.5|2852.5|3
1653575440000|2022-05-26 14:30:40|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|2
1653575450000|2022-05-26 14:30:50|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653575460000|2022-05-26 14:31:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1653575500000|2022-05-26 14:31:40|2860.3|2854.3|2859.5|2853.5|2860.3|2854.3|2859.5|2853.5|5
1653575510000|2022-05-26 14:31:50|2859.8|2853.8|2861.3|2855.3|2861.3|2855.3|2859.8|2853.8|4
1653575520000|2022-05-26 14:32:00|2861.8|2855.8|2862.8|2856.8|2863|2857|2861.8|2855.8|4
1653575530000|2022-05-26 14:32:10|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|3
1653575550000|2022-05-26 14:32:30|2863.8|2857.8|2865|2859|2865.3|2859.3|2863.8|2857.8|4
1653575560000|2022-05-26 14:32:40|2865.8|2859.8|2866.3|2860.3|2866.5|2860.5|2865.8|2859.8|5
1653575590000|2022-05-26 14:33:10|2867.3|2861.3|2866|2860|2867.3|2861.3|2866|2860|4
1653575600000|2022-05-26 14:33:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653575610000|2022-05-26 14:33:30|2866|2860|2866.3|2860.3|2866.5|2860.5|2866|2860|4
1653575640000|2022-05-26 14:34:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653575660000|2022-05-26 14:34:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653575670000|2022-05-26 14:34:30|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653575680000|2022-05-26 14:34:40|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653575710000|2022-05-26 14:35:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653575750000|2022-05-26 14:35:50|2866.5|2860.5|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|3
1653575770000|2022-05-26 14:36:10|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2866.3|2860.3|3
1653575780000|2022-05-26 14:36:20|2866|2860|2865.3|2859.3|2866|2860|2865|2859|5
1653575820000|2022-05-26 14:37:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653575830000|2022-05-26 14:37:10|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653575850000|2022-05-26 14:37:30|2865|2859|2865|2859|2865|2859|2865|2859|1
1653575860000|2022-05-26 14:37:40|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653575870000|2022-05-26 14:37:50|2864.5|2858.5|2863.8|2857.8|2864.5|2858.5|2863.8|2857.8|2
1653575880000|2022-05-26 14:38:00|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653575890000|2022-05-26 14:38:10|2862.8|2856.8|2862.8|2856.8|2863|2857|2862.8|2856.8|3
1653575920000|2022-05-26 14:38:40|2863|2857|2863|2857|2863|2857|2863|2857|1
1653575930000|2022-05-26 14:38:50|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653575940000|2022-05-26 14:39:00|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2861.8|2855.8|3
1653575950000|2022-05-26 14:39:10|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1653575960000|2022-05-26 14:39:20|2862.8|2856.8|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|3
1653575970000|2022-05-26 14:39:30|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2860.8|2854.8|7
1653576010000|2022-05-26 14:40:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1653576020000|2022-05-26 14:40:20|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1653576030000|2022-05-26 14:40:30|2861.3|2855.3|2860|2854|2861.3|2855.3|2860|2854|4
1653576040000|2022-05-26 14:40:40|2860.3|2854.3|2861.8|2855.8|2862.3|2856.3|2860.3|2854.3|7
1653576060000|2022-05-26 14:41:00|2861.5|2855.5|2861|2855|2861.5|2855.5|2861|2855|2
1653576070000|2022-05-26 14:41:10|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860|2854|4
1653576080000|2022-05-26 14:41:20|2860.5|2854.5|2860.5|2854.5|2861.3|2855.3|2860.5|2854.5|5
1653576100000|2022-05-26 14:41:40|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1653576110000|2022-05-26 14:41:50|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1653576130000|2022-05-26 14:42:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653576140000|2022-05-26 14:42:20|2861|2855|2861|2855|2861.3|2855.3|2860.8|2854.8|5
1653576150000|2022-05-26 14:42:30|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1653576180000|2022-05-26 14:43:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1653576210000|2022-05-26 14:43:30|2860.3|2854.3|2861|2855|2861|2855|2860.3|2854.3|3
1653576230000|2022-05-26 14:43:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653576250000|2022-05-26 14:44:10|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1653576280000|2022-05-26 14:44:40|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1653576300000|2022-05-26 14:45:00|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1653576310000|2022-05-26 14:45:10|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653576320000|2022-05-26 14:45:20|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1653576330000|2022-05-26 14:45:30|2860|2854|2859.3|2853.3|2860|2854|2859.3|2853.3|5
1653576350000|2022-05-26 14:45:50|2859|2853|2858.5|2852.5|2859|2853|2858.5|2852.5|4
1653576360000|2022-05-26 14:46:00|2859|2853|2859.8|2853.8|2859.8|2853.8|2859|2853|4
1653576380000|2022-05-26 14:46:20|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|4
1653576390000|2022-05-26 14:46:30|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653576400000|2022-05-26 14:46:40|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1653576420000|2022-05-26 14:47:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1653576430000|2022-05-26 14:47:10|2859.5|2853.5|2859.8|2853.8|2860.3|2854.3|2859.3|2853.3|4
1653576440000|2022-05-26 14:47:20|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1653576450000|2022-05-26 14:47:30|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1653576460000|2022-05-26 14:47:40|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1653576480000|2022-05-26 14:48:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1653576490000|2022-05-26 14:48:10|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|3
1653576510000|2022-05-26 14:48:30|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653576520000|2022-05-26 14:48:40|2859.5|2853.5|2860.3|2854.3|2860.3|2854.3|2859.5|2853.5|4
1653576530000|2022-05-26 14:48:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653576550000|2022-05-26 14:49:10|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1653576570000|2022-05-26 14:49:30|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1653576580000|2022-05-26 14:49:40|2860.8|2854.8|2860.8|2854.8|2861|2855|2860.8|2854.8|5
1653576600000|2022-05-26 14:50:00|2860.5|2854.5|2861.8|2855.8|2861.8|2855.8|2860.5|2854.5|7
1653576610000|2022-05-26 14:50:10|2862|2856|2861.8|2855.8|2862.3|2856.3|2861.8|2855.8|4
1653576620000|2022-05-26 14:50:20|2862|2856|2862.5|2856.5|2863.3|2857.3|2861.8|2855.8|7
1653576630000|2022-05-26 14:50:30|2862.3|2856.3|2862|2856|2862.8|2856.8|2862|2856|6
1653576650000|2022-05-26 14:50:50|2862.3|2856.3|2863|2857|2863.5|2857.5|2862.3|2856.3|4
1653576670000|2022-05-26 14:51:10|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653576700000|2022-05-26 14:51:40|2863|2857|2862.8|2856.8|2863|2857|2862.8|2856.8|2
1653576710000|2022-05-26 14:51:50|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653576750000|2022-05-26 14:52:30|2862|2856|2861|2855|2862|2856|2861|2855|5
1653576760000|2022-05-26 14:52:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653576770000|2022-05-26 14:52:50|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2859.3|2853.3|7
1653576800000|2022-05-26 14:53:20|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1653576810000|2022-05-26 14:53:30|2859.5|2853.5|2859.5|2853.5|2860|2854|2859.3|2853.3|7
1653576820000|2022-05-26 14:53:40|2859.8|2853.8|2859.3|2853.3|2859.8|2853.8|2859.3|2853.3|2
1653576860000|2022-05-26 14:54:20|2859|2853|2859|2853|2859|2853|2859|2853|1
1653576870000|2022-05-26 14:54:30|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1653576880000|2022-05-26 14:54:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653576890000|2022-05-26 14:54:50|2859|2853|2859|2853|2859.3|2853.3|2859|2853|3
1653576900000|2022-05-26 14:55:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653576920000|2022-05-26 14:55:20|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1653576930000|2022-05-26 14:55:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653576940000|2022-05-26 14:55:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2857.8|2851.8|3
1653576950000|2022-05-26 14:55:50|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1653576970000|2022-05-26 14:56:10|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1653577010000|2022-05-26 14:56:50|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1653577020000|2022-05-26 14:57:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1653577050000|2022-05-26 14:57:30|2857.8|2851.8|2858|2852|2858|2852|2857.8|2851.8|2
1653577090000|2022-05-26 14:58:10|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1653577130000|2022-05-26 14:58:50|2857|2851|2857.5|2851.5|2857.5|2851.5|2857|2851|2
1653577150000|2022-05-26 14:59:10|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1653577160000|2022-05-26 14:59:20|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1653577180000|2022-05-26 14:59:40|2857|2851|2857.5|2851.5|2857.5|2851.5|2857|2851|3
1653577190000|2022-05-26 14:59:50|2857.8|2851.8|2857.8|2851.8|2858|2852|2857.8|2851.8|3
1653577200000|2022-05-26 15:00:00|2857.5|2851.5|2858.5|2852.5|2858.5|2852.5|2857.5|2851.5|5
1653577210000|2022-05-26 15:00:10|2858.8|2852.8|2859.8|2853.8|2859.8|2853.8|2858.8|2852.8|3
1653577220000|2022-05-26 15:00:20|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653577230000|2022-05-26 15:00:30|2859.5|2853.5|2860.5|2854.5|2860.5|2854.5|2859.5|2853.5|2
1653577240000|2022-05-26 15:00:40|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653577280000|2022-05-26 15:01:20|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653577300000|2022-05-26 15:01:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653577350000|2022-05-26 15:02:30|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653577360000|2022-05-26 15:02:40|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1653577380000|2022-05-26 15:03:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653577400000|2022-05-26 15:03:20|2861.8|2855.8|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|2
1653577420000|2022-05-26 15:03:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1653577450000|2022-05-26 15:04:10|2862.3|2856.3|2863.8|2857.8|2863.8|2857.8|2862.3|2856.3|2
1653577470000|2022-05-26 15:04:30|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653577480000|2022-05-26 15:04:40|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1653577500000|2022-05-26 15:05:00|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|3
1653577510000|2022-05-26 15:05:10|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|4
1653577520000|2022-05-26 15:05:20|2863|2857|2863|2857|2863|2857|2863|2857|1
1653577530000|2022-05-26 15:05:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653577550000|2022-05-26 15:05:50|2863|2857|2862.8|2856.8|2863|2857|2862.5|2856.5|4
1653577560000|2022-05-26 15:06:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653577570000|2022-05-26 15:06:10|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|6
1653577580000|2022-05-26 15:06:20|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|4
1653577590000|2022-05-26 15:06:30|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|5
1653577600000|2022-05-26 15:06:40|2861.5|2855.5|2861|2855|2861.5|2855.5|2861|2855|3
1653577620000|2022-05-26 15:07:00|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653577640000|2022-05-26 15:07:20|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653577680000|2022-05-26 15:08:00|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1653577690000|2022-05-26 15:08:10|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1653577700000|2022-05-26 15:08:20|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653577720000|2022-05-26 15:08:40|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653577730000|2022-05-26 15:08:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653577770000|2022-05-26 15:09:30|2861|2855|2861|2855|2861.3|2855.3|2861|2855|3
1653577780000|2022-05-26 15:09:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653577800000|2022-05-26 15:10:00|2861|2855|2861.3|2855.3|2861.5|2855.5|2861|2855|6
1653577810000|2022-05-26 15:10:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653577820000|2022-05-26 15:10:20|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1653577830000|2022-05-26 15:10:30|2861.5|2855.5|2862|2856|2862|2856|2861.5|2855.5|3
1653577870000|2022-05-26 15:11:10|2862.3|2856.3|2863|2857|2863.3|2857.3|2862.3|2856.3|3
1653577890000|2022-05-26 15:11:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653577910000|2022-05-26 15:11:50|2863.5|2857.5|2863.8|2857.8|2864|2858|2863.5|2857.5|6
1653577920000|2022-05-26 15:12:00|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1653577930000|2022-05-26 15:12:10|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653577940000|2022-05-26 15:12:20|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1653577950000|2022-05-26 15:12:30|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1653577960000|2022-05-26 15:12:40|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653577970000|2022-05-26 15:12:50|2863|2857|2863|2857|2863|2857|2863|2857|1
1653577980000|2022-05-26 15:13:00|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863|2857|5
1653578030000|2022-05-26 15:13:50|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1653578070000|2022-05-26 15:14:30|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1653578080000|2022-05-26 15:14:40|2864|2858|2864.8|2858.8|2864.8|2858.8|2864|2858|3
1653578100000|2022-05-26 15:15:00|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|4
1653578120000|2022-05-26 15:15:20|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|2
1653578150000|2022-05-26 15:15:50|2864.5|2858.5|2862.8|2856.8|2864.5|2858.5|2862.8|2856.8|5
1653578160000|2022-05-26 15:16:00|2862.5|2856.5|2861.3|2855.3|2863|2857|2861|2855|12
1653578170000|2022-05-26 15:16:10|2861|2855|2862|2856|2862|2856|2861|2855|3
1653578180000|2022-05-26 15:16:20|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1653578200000|2022-05-26 15:16:40|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|2
1653578210000|2022-05-26 15:16:50|2860.8|2854.8|2861.3|2855.3|2861.3|2855.3|2860.8|2854.8|2
1653578230000|2022-05-26 15:17:10|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653578250000|2022-05-26 15:17:30|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653578260000|2022-05-26 15:17:40|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653578290000|2022-05-26 15:18:10|2862.3|2856.3|2863.3|2857.3|2863.5|2857.5|2862.3|2856.3|7
1653578310000|2022-05-26 15:18:30|2863|2857|2863.3|2857.3|2863.5|2857.5|2863|2857|4
1653578320000|2022-05-26 15:18:40|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653578340000|2022-05-26 15:19:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1653578350000|2022-05-26 15:19:10|2864|2858|2864.5|2858.5|2865.5|2859.5|2864|2858|4
1653578370000|2022-05-26 15:19:30|2864.8|2858.8|2865.5|2859.5|2865.5|2859.5|2864.8|2858.8|3
1653578380000|2022-05-26 15:19:40|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653578390000|2022-05-26 15:19:50|2866|2860|2866|2860|2866|2860|2866|2860|1
1653578400000|2022-05-26 15:20:00|2866.8|2860.8|2868.8|2862.8|2868.8|2862.8|2866.8|2860.8|7
1653578410000|2022-05-26 15:20:10|2868.5|2862.5|2868.5|2862.5|2869.5|2863.5|2868.5|2862.5|4
1653578420000|2022-05-26 15:20:20|2869.5|2863.5|2868.5|2862.5|2869.8|2863.8|2868.5|2862.5|5
1653578430000|2022-05-26 15:20:30|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1653578480000|2022-05-26 15:21:20|2868.3|2862.3|2868.3|2862.3|2869|2863|2868.3|2862.3|3
1653578490000|2022-05-26 15:21:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1653578500000|2022-05-26 15:21:40|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1653578510000|2022-05-26 15:21:50|2866.8|2860.8|2866|2860|2866.8|2860.8|2866|2860|3
1653578520000|2022-05-26 15:22:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866|2860|3
1653578530000|2022-05-26 15:22:10|2866|2860|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|6
1653578540000|2022-05-26 15:22:20|2866|2860|2867.8|2861.8|2867.8|2861.8|2866|2860|7
1653578550000|2022-05-26 15:22:30|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|3
1653578560000|2022-05-26 15:22:40|2866.5|2860.5|2866|2860|2866.8|2860.8|2865.8|2859.8|9
1653578570000|2022-05-26 15:22:50|2866.3|2860.3|2866.8|2860.8|2866.8|2860.8|2866.3|2860.3|3
1653578580000|2022-05-26 15:23:00|2866.5|2860.5|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|3
1653578590000|2022-05-26 15:23:10|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.3|2860.3|3
1653578610000|2022-05-26 15:23:30|2867|2861|2866|2860|2867|2861|2866|2860|4
1653578620000|2022-05-26 15:23:40|2865.8|2859.8|2866.3|2860.3|2866.3|2860.3|2865.8|2859.8|3
1653578630000|2022-05-26 15:23:50|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|6
1653578640000|2022-05-26 15:24:00|2866.5|2860.5|2867|2861|2867|2861|2866.5|2860.5|2
1653578650000|2022-05-26 15:24:10|2866.5|2860.5|2868|2862|2868.3|2862.3|2866.5|2860.5|8
1653578670000|2022-05-26 15:24:30|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1653578680000|2022-05-26 15:24:40|2867.3|2861.3|2868.5|2862.5|2868.5|2862.5|2867.3|2861.3|4
1653578690000|2022-05-26 15:24:50|2868|2862|2869.8|2863.8|2869.8|2863.8|2868|2862|2
1653578700000|2022-05-26 15:25:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1653578710000|2022-05-26 15:25:10|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653578720000|2022-05-26 15:25:20|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653578730000|2022-05-26 15:25:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653578740000|2022-05-26 15:25:40|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653578770000|2022-05-26 15:26:10|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653578780000|2022-05-26 15:26:20|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653578800000|2022-05-26 15:26:40|2870.3|2864.3|2871|2865|2871|2865|2870.3|2864.3|2
1653578810000|2022-05-26 15:26:50|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653578820000|2022-05-26 15:27:00|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1653578830000|2022-05-26 15:27:10|2869|2863|2869.8|2863.8|2869.8|2863.8|2869|2863|3
1653578840000|2022-05-26 15:27:20|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653578880000|2022-05-26 15:28:00|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1653578890000|2022-05-26 15:28:10|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653578900000|2022-05-26 15:28:20|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653578920000|2022-05-26 15:28:40|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1653578930000|2022-05-26 15:28:50|2869|2863|2868.8|2862.8|2869|2863|2868.5|2862.5|3
1653578980000|2022-05-26 15:29:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653578990000|2022-05-26 15:29:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653579000000|2022-05-26 15:30:00|2868.5|2862.5|2868|2862|2868.5|2862.5|2868|2862|3
1653579010000|2022-05-26 15:30:10|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|4
1653579020000|2022-05-26 15:30:20|2868|2862|2865.5|2859.5|2868|2862|2865.5|2859.5|5
1653579030000|2022-05-26 15:30:30|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|2
1653579040000|2022-05-26 15:30:40|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|3
1653579050000|2022-05-26 15:30:50|2865.8|2859.8|2867.8|2861.8|2867.8|2861.8|2865.8|2859.8|5
1653579060000|2022-05-26 15:31:00|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653579070000|2022-05-26 15:31:10|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1653579080000|2022-05-26 15:31:20|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1653579090000|2022-05-26 15:31:30|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1653579100000|2022-05-26 15:31:40|2868|2862|2868|2862|2868|2862|2868|2862|1
1653579110000|2022-05-26 15:31:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653579120000|2022-05-26 15:32:00|2867.3|2861.3|2867|2861|2867.5|2861.5|2867|2861|5
1653579130000|2022-05-26 15:32:10|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2866.8|2860.8|4
1653579140000|2022-05-26 15:32:20|2867|2861|2866.3|2860.3|2867|2861|2866.3|2860.3|6
1653579150000|2022-05-26 15:32:30|2866.5|2860.5|2867.3|2861.3|2867.3|2861.3|2866.5|2860.5|6
1653579160000|2022-05-26 15:32:40|2867|2861|2867.5|2861.5|2867.5|2861.5|2867|2861|5
1653579170000|2022-05-26 15:32:50|2867|2861|2866.8|2860.8|2868|2862|2866.8|2860.8|6
1653579180000|2022-05-26 15:33:00|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|12
1653579190000|2022-05-26 15:33:10|2867.3|2861.3|2868.5|2862.5|2868.5|2862.5|2867.3|2861.3|4
1653579200000|2022-05-26 15:33:20|2868.3|2862.3|2867.8|2861.8|2868.5|2862.5|2867.8|2861.8|3
1653579210000|2022-05-26 15:33:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1653579230000|2022-05-26 15:33:50|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|2
1653579240000|2022-05-26 15:34:00|2868.3|2862.3|2869.3|2863.3|2869.3|2863.3|2868|2862|8
1653579250000|2022-05-26 15:34:10|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653579260000|2022-05-26 15:34:20|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653579270000|2022-05-26 15:34:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653579280000|2022-05-26 15:34:40|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653579290000|2022-05-26 15:34:50|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653579300000|2022-05-26 15:35:00|2869|2863|2868|2862|2869|2863|2868|2862|2
1653579320000|2022-05-26 15:35:20|2867.3|2861.3|2864.3|2858.3|2867.3|2861.3|2864.3|2858.3|5
1653579330000|2022-05-26 15:35:30|2864|2858|2863|2857|2864|2858|2863|2857|5
1653579340000|2022-05-26 15:35:40|2863.3|2857.3|2863.3|2857.3|2863.5|2857.5|2862.5|2856.5|5
1653579350000|2022-05-26 15:35:50|2863|2857|2863|2857|2863|2857|2863|2857|1
1653579370000|2022-05-26 15:36:10|2862.8|2856.8|2863|2857|2863.3|2857.3|2862.3|2856.3|6
1653579390000|2022-05-26 15:36:30|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862|2856|7
1653579400000|2022-05-26 15:36:40|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|5
1653579410000|2022-05-26 15:36:50|2862.5|2856.5|2862.8|2856.8|2863|2857|2862.5|2856.5|4
1653579420000|2022-05-26 15:37:00|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|3
1653579430000|2022-05-26 15:37:10|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|4
1653579440000|2022-05-26 15:37:20|2863|2857|2863.8|2857.8|2863.8|2857.8|2863|2857|3
1653579450000|2022-05-26 15:37:30|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863|2857|6
1653579460000|2022-05-26 15:37:40|2863|2857|2862.3|2856.3|2863|2857|2862.3|2856.3|3
1653579490000|2022-05-26 15:38:10|2862.5|2856.5|2863.3|2857.3|2863.5|2857.5|2862.5|2856.5|3
1653579510000|2022-05-26 15:38:30|2863|2857|2862.5|2856.5|2863|2857|2862.5|2856.5|9
1653579550000|2022-05-26 15:39:10|2862.8|2856.8|2864|2858|2864|2858|2862.8|2856.8|3
1653579570000|2022-05-26 15:39:30|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1653579580000|2022-05-26 15:39:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1653579660000|2022-05-26 15:41:00|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|2
1653579670000|2022-05-26 15:41:10|2861|2855|2862.3|2856.3|2862.3|2856.3|2861|2855|6
1653579680000|2022-05-26 15:41:20|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1653579690000|2022-05-26 15:41:30|2862.5|2856.5|2862.5|2856.5|2862.8|2856.8|2862.3|2856.3|4
1653579700000|2022-05-26 15:41:40|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653579710000|2022-05-26 15:41:50|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653579720000|2022-05-26 15:42:00|2862|2856|2862.8|2856.8|2863|2857|2862|2856|3
1653579730000|2022-05-26 15:42:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653579740000|2022-05-26 15:42:20|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|4
1653579750000|2022-05-26 15:42:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653579760000|2022-05-26 15:42:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653579770000|2022-05-26 15:42:50|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653579780000|2022-05-26 15:43:00|2861.5|2855.5|2861.8|2855.8|2862|2856|2861.5|2855.5|5
1653579790000|2022-05-26 15:43:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653579800000|2022-05-26 15:43:20|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1653579820000|2022-05-26 15:43:40|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1653579830000|2022-05-26 15:43:50|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1653579840000|2022-05-26 15:44:00|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1653579860000|2022-05-26 15:44:20|2862.3|2856.3|2863.8|2857.8|2863.8|2857.8|2862.3|2856.3|2
1653579870000|2022-05-26 15:44:30|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|10
1653579880000|2022-05-26 15:44:40|2864.5|2858.5|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|4
1653579900000|2022-05-26 15:45:00|2864|2858|2863.3|2857.3|2864|2858|2863.3|2857.3|3
1653579920000|2022-05-26 15:45:20|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653579960000|2022-05-26 15:46:00|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653579970000|2022-05-26 15:46:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653580010000|2022-05-26 15:46:50|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.3|2856.3|4
1653580020000|2022-05-26 15:47:00|2862.3|2856.3|2861.3|2855.3|2862.3|2856.3|2861.3|2855.3|2
1653580030000|2022-05-26 15:47:10|2861.5|2855.5|2862.5|2856.5|2862.5|2856.5|2861.5|2855.5|3
1653580040000|2022-05-26 15:47:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653580050000|2022-05-26 15:47:30|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|2
1653580060000|2022-05-26 15:47:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653580070000|2022-05-26 15:47:50|2861.5|2855.5|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|3
1653580080000|2022-05-26 15:48:00|2861.8|2855.8|2861.8|2855.8|2862|2856|2861.8|2855.8|5
1653580090000|2022-05-26 15:48:10|2862|2856|2862.5|2856.5|2862.5|2856.5|2862|2856|3
1653580150000|2022-05-26 15:49:10|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653580160000|2022-05-26 15:49:20|2863|2857|2863.5|2857.5|2863.8|2857.8|2863|2857|5
1653580170000|2022-05-26 15:49:30|2863.3|2857.3|2863.8|2857.8|2864|2858|2863.3|2857.3|5
1653580180000|2022-05-26 15:49:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1653580190000|2022-05-26 15:49:50|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|2
1653580220000|2022-05-26 15:50:20|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|2
1653580230000|2022-05-26 15:50:30|2865|2859|2865|2859|2865|2859|2864.8|2858.8|3
1653580240000|2022-05-26 15:50:40|2864.8|2858.8|2864.8|2858.8|2865|2859|2864.8|2858.8|3
1653580250000|2022-05-26 15:50:50|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|2
1653580260000|2022-05-26 15:51:00|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653580280000|2022-05-26 15:51:20|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1653580310000|2022-05-26 15:51:50|2864.3|2858.3|2863|2857|2864.3|2858.3|2863|2857|4
1653580320000|2022-05-26 15:52:00|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1653580330000|2022-05-26 15:52:10|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1653580350000|2022-05-26 15:52:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653580390000|2022-05-26 15:53:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653580440000|2022-05-26 15:54:00|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653580450000|2022-05-26 15:54:10|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|3
1653580460000|2022-05-26 15:54:20|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.3|2857.3|4
1653580510000|2022-05-26 15:55:10|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1653580550000|2022-05-26 15:55:50|2863|2857|2862.5|2856.5|2863|2857|2862.5|2856.5|2
1653580580000|2022-05-26 15:56:20|2862.3|2856.3|2862.5|2856.5|2863.3|2857.3|2862.3|2856.3|5
1653580680000|2022-05-26 15:58:00|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653580690000|2022-05-26 15:58:10|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|3
1653580750000|2022-05-26 15:59:10|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653580790000|2022-05-26 15:59:50|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1653580910000|2022-05-26 16:01:50|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653580920000|2022-05-26 16:02:00|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1653580930000|2022-05-26 16:02:10|2865.8|2859.8|2866.8|2860.8|2866.8|2860.8|2865.5|2859.5|4
1653580940000|2022-05-26 16:02:20|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653581020000|2022-05-26 16:03:40|2867|2861|2867|2861|2867|2861|2867|2861|1
1653581160000|2022-05-26 16:06:00|2867.3|2861.3|2868.8|2862.8|2869|2863|2867.3|2861.3|5
1653581170000|2022-05-26 16:06:10|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653581180000|2022-05-26 16:06:20|2869|2863|2869|2863|2869|2863|2869|2863|1
1653581190000|2022-05-26 16:06:30|2868.8|2862.8|2867.8|2861.8|2868.8|2862.8|2867.8|2861.8|2
1653581240000|2022-05-26 16:07:20|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653581260000|2022-05-26 16:07:40|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653581270000|2022-05-26 16:07:50|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|2
1653581300000|2022-05-26 16:08:20|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653581310000|2022-05-26 16:08:30|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653581340000|2022-05-26 16:09:00|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653581370000|2022-05-26 16:09:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1653581400000|2022-05-26 16:10:00|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653581430000|2022-05-26 16:10:30|2868.3|2862.3|2869.5|2863.5|2869.5|2863.5|2868.3|2862.3|2
1653581480000|2022-05-26 16:11:20|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653581500000|2022-05-26 16:11:40|2870|2864|2869.5|2863.5|2870|2864|2869.3|2863.3|3
1653581510000|2022-05-26 16:11:50|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653581580000|2022-05-26 16:13:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|5
1653581600000|2022-05-26 16:13:20|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653581660000|2022-05-26 16:14:20|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653581730000|2022-05-26 16:15:30|2869|2863|2870|2864|2870|2864|2869|2863|2
1653581750000|2022-05-26 16:15:50|2869.5|2863.5|2870|2864|2870|2864|2869.5|2863.5|3
1653581760000|2022-05-26 16:16:00|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653581800000|2022-05-26 16:16:40|2869|2863|2869|2863|2869|2863|2869|2863|1
1653581820000|2022-05-26 16:17:00|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1653581830000|2022-05-26 16:17:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653581870000|2022-05-26 16:17:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1653581890000|2022-05-26 16:18:10|2869.3|2863.3|2870.5|2864.5|2870.5|2864.5|2869.3|2863.3|3
1653581900000|2022-05-26 16:18:20|2870.3|2864.3|2869.5|2863.5|2870.3|2864.3|2869.5|2863.5|2
1653581950000|2022-05-26 16:19:10|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1653581960000|2022-05-26 16:19:20|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|2
1653582070000|2022-05-26 16:21:10|2868|2862|2868|2862|2868|2862|2868|2862|1
1653582110000|2022-05-26 16:21:50|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653582130000|2022-05-26 16:22:10|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1653582190000|2022-05-26 16:23:10|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653582230000|2022-05-26 16:23:50|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653582390000|2022-05-26 16:26:30|2865.8|2859.8|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|3
1653582400000|2022-05-26 16:26:40|2865.5|2859.5|2865.5|2859.5|2866.3|2860.3|2865.5|2859.5|5
1653582430000|2022-05-26 16:27:10|2866|2860|2865.5|2859.5|2866.3|2860.3|2865.5|2859.5|4
1653582440000|2022-05-26 16:27:20|2866|2860|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|6
1653582450000|2022-05-26 16:27:30|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1653582470000|2022-05-26 16:27:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653582480000|2022-05-26 16:28:00|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653582490000|2022-05-26 16:28:10|2866.5|2860.5|2865.5|2859.5|2866.5|2860.5|2865.5|2859.5|2
1653582500000|2022-05-26 16:28:20|2865.8|2859.8|2866.5|2860.5|2866.8|2860.8|2865.5|2859.5|5
1653582510000|2022-05-26 16:28:30|2865.5|2859.5|2866.3|2860.3|2866.5|2860.5|2865.5|2859.5|5
1653582520000|2022-05-26 16:28:40|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653582600000|2022-05-26 16:30:00|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2866.3|2860.3|3
1653582610000|2022-05-26 16:30:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653582730000|2022-05-26 16:32:10|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1653582820000|2022-05-26 16:33:40|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867|2861|3
1653582880000|2022-05-26 16:34:40|2867|2861|2867|2861|2867|2861|2867|2861|1
1653582940000|2022-05-26 16:35:40|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653583060000|2022-05-26 16:37:40|2867|2861|2865.3|2859.3|2867|2861|2865.3|2859.3|2
1653583090000|2022-05-26 16:38:10|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653583100000|2022-05-26 16:38:20|2868|2862|2867|2861|2868|2862|2867|2861|2
1653583110000|2022-05-26 16:38:30|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1653583120000|2022-05-26 16:38:40|2866.8|2860.8|2867|2861|2867.3|2861.3|2866.8|2860.8|4
1653583130000|2022-05-26 16:38:50|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|8
1653583140000|2022-05-26 16:39:00|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1653583190000|2022-05-26 16:39:50|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653583200000|2022-05-26 16:40:00|2867|2861|2867|2861|2867|2861|2867|2861|1
1653583260000|2022-05-26 16:41:00|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1653583270000|2022-05-26 16:41:10|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|6
1653583280000|2022-05-26 16:41:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|3
1653583320000|2022-05-26 16:42:00|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653583330000|2022-05-26 16:42:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653583340000|2022-05-26 16:42:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653583380000|2022-05-26 16:43:00|2866.5|2860.5|2866.8|2860.8|2867|2861|2866.5|2860.5|6
1653583400000|2022-05-26 16:43:20|2867|2861|2866.5|2860.5|2867|2861|2866.5|2860.5|2
1653583440000|2022-05-26 16:44:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|3
1653583450000|2022-05-26 16:44:10|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|4
1653583460000|2022-05-26 16:44:20|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653583490000|2022-05-26 16:44:50|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1653583500000|2022-05-26 16:45:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653583520000|2022-05-26 16:45:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653583540000|2022-05-26 16:45:40|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1653583550000|2022-05-26 16:45:50|2865.5|2859.5|2864.8|2858.8|2865.5|2859.5|2864.8|2858.8|4
1653583560000|2022-05-26 16:46:00|2865|2859|2865.8|2859.8|2866|2860|2865|2859|4
1653583590000|2022-05-26 16:46:30|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1653583760000|2022-05-26 16:49:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653583780000|2022-05-26 16:49:40|2864.3|2858.3|2864.5|2858.5|2864.8|2858.8|2864.3|2858.3|5
1653583790000|2022-05-26 16:49:50|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653583800000|2022-05-26 16:50:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1653583860000|2022-05-26 16:51:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653583920000|2022-05-26 16:52:00|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1653583970000|2022-05-26 16:52:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653584030000|2022-05-26 16:53:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653584050000|2022-05-26 16:54:10|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1653584100000|2022-05-26 16:55:00|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653584110000|2022-05-26 16:55:10|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653584120000|2022-05-26 16:55:20|2865.3|2859.3|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|3
1653584130000|2022-05-26 16:55:30|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.3|2859.3|6
1653584180000|2022-05-26 16:56:20|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1653584250000|2022-05-26 16:57:30|2866|2860|2865.5|2859.5|2866.3|2860.3|2865.5|2859.5|4
1653584280000|2022-05-26 16:58:00|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.3|2859.3|4
1653584310000|2022-05-26 16:58:30|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653584330000|2022-05-26 16:58:50|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1653584340000|2022-05-26 16:59:00|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1653584350000|2022-05-26 16:59:10|2866|2860|2866.8|2860.8|2866.8|2860.8|2866|2860|8
1653609720000|2022-05-27 00:02:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1653609740000|2022-05-27 00:02:20|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1653609770000|2022-05-27 00:02:50|2872.1|2866.1|2873.6|2867.6|2873.6|2867.6|2872.1|2866.1|2
1653609780000|2022-05-27 00:03:00|2873.4|2867.4|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|3
1653609790000|2022-05-27 00:03:10|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1653609800000|2022-05-27 00:03:20|2872.1|2866.1|2872.1|2866.1|2872.4|2866.4|2872.1|2866.1|3
1653609830000|2022-05-27 00:03:50|2872|2866|2872|2866|2872|2866|2872|2866|1
1653609860000|2022-05-27 00:04:20|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1653609890000|2022-05-27 00:04:50|2871.8|2865.8|2871.8|2865.8|2872|2866|2871.8|2865.8|3
1653609900000|2022-05-27 00:05:00|2870.1|2864.1|2869.4|2863.4|2870.1|2864.1|2868.1|2862.1|23
1653609910000|2022-05-27 00:05:10|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.1|2862.1|14
1653609920000|2022-05-27 00:05:20|2868.4|2862.4|2868.4|2862.4|2868.9|2862.9|2867.9|2861.9|15
1653609930000|2022-05-27 00:05:30|2869.1|2863.1|2868.1|2862.1|2869.1|2863.1|2868.1|2862.1|2
1653609940000|2022-05-27 00:05:40|2867.9|2861.9|2867.4|2861.4|2867.9|2861.9|2867.4|2861.4|2
1653609970000|2022-05-27 00:06:10|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|1
1653609980000|2022-05-27 00:06:20|2867.9|2861.9|2869.1|2863.1|2869.1|2863.1|2867.9|2861.9|2
1653609990000|2022-05-27 00:06:30|2868.6|2862.6|2868.4|2862.4|2868.9|2862.9|2868.4|2862.4|3
1653610160000|2022-05-27 00:09:20|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653610190000|2022-05-27 00:09:50|2868.8|2862.8|2870.9|2864.9|2870.9|2864.9|2868.8|2862.8|3
1653610200000|2022-05-27 00:10:00|2871.1|2865.1|2871.6|2865.6|2871.6|2865.6|2871.1|2865.1|3
1653610220000|2022-05-27 00:10:20|2871.5|2865.5|2871|2865|2871.5|2865.5|2871|2865|2
1653610230000|2022-05-27 00:10:30|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|3
1653610240000|2022-05-27 00:10:40|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1653610250000|2022-05-27 00:10:50|2871|2865|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|5
1653610270000|2022-05-27 00:11:10|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|4
1653610280000|2022-05-27 00:11:20|2870.8|2864.8|2870.8|2864.8|2871|2865|2870.8|2864.8|3
1653610290000|2022-05-27 00:11:30|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1653610310000|2022-05-27 00:11:50|2871.5|2865.5|2872.5|2866.5|2872.5|2866.5|2871.5|2865.5|3
1653610320000|2022-05-27 00:12:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653610390000|2022-05-27 00:13:10|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1653610410000|2022-05-27 00:13:30|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1653610430000|2022-05-27 00:13:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653610460000|2022-05-27 00:14:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653610480000|2022-05-27 00:14:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653610580000|2022-05-27 00:16:20|2871.5|2865.5|2871.8|2865.8|2872|2866|2871.5|2865.5|3
1653610610000|2022-05-27 00:16:50|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1653610620000|2022-05-27 00:17:00|2872|2866|2872|2866|2872|2866|2871.8|2865.8|3
1653610630000|2022-05-27 00:17:10|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1653610640000|2022-05-27 00:17:20|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1653610650000|2022-05-27 00:17:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653610690000|2022-05-27 00:18:10|2873.3|2867.3|2874.6|2868.6|2874.6|2868.6|2873.3|2867.3|4
1653610750000|2022-05-27 00:19:10|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1653610770000|2022-05-27 00:19:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653610780000|2022-05-27 00:19:40|2876|2870|2876.5|2870.5|2877|2871|2876|2870|4
1653610800000|2022-05-27 00:20:00|2876.3|2870.3|2876|2870|2876.3|2870.3|2875.8|2869.8|6
1653610820000|2022-05-27 00:20:20|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653610830000|2022-05-27 00:20:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653610920000|2022-05-27 00:22:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1653610930000|2022-05-27 00:22:10|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1653610940000|2022-05-27 00:22:20|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653610950000|2022-05-27 00:22:30|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1653611000000|2022-05-27 00:23:20|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1653611050000|2022-05-27 00:24:10|2874|2868|2874|2868|2874|2868|2874|2868|1
1653611290000|2022-05-27 00:28:10|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653611300000|2022-05-27 00:28:20|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653611370000|2022-05-27 00:29:30|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653611390000|2022-05-27 00:29:50|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653611400000|2022-05-27 00:30:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653611440000|2022-05-27 00:30:40|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|4
1653611460000|2022-05-27 00:31:00|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653611480000|2022-05-27 00:31:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1653611510000|2022-05-27 00:31:50|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653611520000|2022-05-27 00:32:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653611530000|2022-05-27 00:32:10|2873.8|2867.8|2873.8|2867.8|2874|2868|2873.8|2867.8|5
1653611590000|2022-05-27 00:33:10|2874|2868|2874|2868|2874|2868|2874|2868|1
1653611700000|2022-05-27 00:35:00|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653611860000|2022-05-27 00:37:40|2874|2868|2874|2868|2874|2868|2874|2868|1
1653612080000|2022-05-27 00:41:20|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653612140000|2022-05-27 00:42:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1653612170000|2022-05-27 00:42:50|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653612180000|2022-05-27 00:43:00|2872.3|2866.3|2873|2867|2873|2867|2872.3|2866.3|2
1653612210000|2022-05-27 00:43:30|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1653612220000|2022-05-27 00:43:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653612250000|2022-05-27 00:44:10|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653612270000|2022-05-27 00:44:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653612300000|2022-05-27 00:45:00|2872.3|2866.3|2873|2867|2873|2867|2872.3|2866.3|2
1653612320000|2022-05-27 00:45:20|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653612350000|2022-05-27 00:45:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653612370000|2022-05-27 00:46:10|2873|2867|2872.3|2866.3|2873|2867|2872.3|2866.3|4
1653612380000|2022-05-27 00:46:20|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653612390000|2022-05-27 00:46:30|2872.5|2866.5|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|3
1653612570000|2022-05-27 00:49:30|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1653612580000|2022-05-27 00:49:40|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|2
1653612590000|2022-05-27 00:49:50|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|4
1653612600000|2022-05-27 00:50:00|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653612630000|2022-05-27 00:50:30|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653612640000|2022-05-27 00:50:40|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1653612650000|2022-05-27 00:50:50|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|3
1653612670000|2022-05-27 00:51:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653612680000|2022-05-27 00:51:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653612690000|2022-05-27 00:51:30|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653612870000|2022-05-27 00:54:30|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|2
1653612880000|2022-05-27 00:54:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1653612890000|2022-05-27 00:54:50|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653612900000|2022-05-27 00:55:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653612910000|2022-05-27 00:55:10|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653612960000|2022-05-27 00:56:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653613200000|2022-05-27 01:00:00|2871.8|2865.8|2870.3|2864.3|2871.8|2865.8|2870.3|2864.3|6
1653613210000|2022-05-27 01:00:10|2867.8|2861.8|2866.5|2860.5|2867.8|2861.8|2866.5|2860.5|4
1653613220000|2022-05-27 01:00:20|2866|2860|2866|2860|2866|2860|2866|2860|1
1653613230000|2022-05-27 01:00:30|2865.5|2859.5|2863.6|2857.6|2865.5|2859.5|2863.6|2857.6|4
1653613240000|2022-05-27 01:00:40|2863.5|2857.5|2862.5|2856.5|2863.5|2857.5|2862.5|2856.5|5
1653613250000|2022-05-27 01:00:50|2861.3|2855.3|2862.4|2856.4|2862.6|2856.6|2861.3|2855.3|3
1653613260000|2022-05-27 01:01:00|2862.6|2856.6|2863.1|2857.1|2863.1|2857.1|2861|2855|7
1653613270000|2022-05-27 01:01:10|2862.4|2856.4|2862.6|2856.6|2863.1|2857.1|2862.4|2856.4|3
1653613290000|2022-05-27 01:01:30|2863.9|2857.9|2863.1|2857.1|2863.9|2857.9|2863.1|2857.1|2
1653613300000|2022-05-27 01:01:40|2864.1|2858.1|2863.3|2857.3|2864.1|2858.1|2863|2857|3
1653613310000|2022-05-27 01:01:50|2862.9|2856.9|2862.8|2856.8|2862.9|2856.9|2862.8|2856.8|2
1653613320000|2022-05-27 01:02:00|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.8|2856.8|3
1653613340000|2022-05-27 01:02:20|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653613420000|2022-05-27 01:03:40|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1653613440000|2022-05-27 01:04:00|2864.8|2858.8|2866|2860|2866|2860|2864.8|2858.8|4
1653613450000|2022-05-27 01:04:10|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1653613460000|2022-05-27 01:04:20|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653613470000|2022-05-27 01:04:30|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|3
1653613480000|2022-05-27 01:04:40|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1653613490000|2022-05-27 01:04:50|2867.3|2861.3|2866.3|2860.3|2867.5|2861.5|2866|2860|5
1653613500000|2022-05-27 01:05:00|2866.5|2860.5|2868.3|2862.3|2868.3|2862.3|2866.5|2860.5|5
1653613510000|2022-05-27 01:05:10|2868.5|2862.5|2868.8|2862.8|2869|2863|2868.5|2862.5|3
1653613550000|2022-05-27 01:05:50|2868.5|2862.5|2867.8|2861.8|2868.5|2862.5|2867.8|2861.8|2
1653613560000|2022-05-27 01:06:00|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|4
1653613570000|2022-05-27 01:06:10|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|2
1653613580000|2022-05-27 01:06:20|2868.5|2862.5|2869|2863|2869|2863|2868.5|2862.5|2
1653613610000|2022-05-27 01:06:50|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653613620000|2022-05-27 01:07:00|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|2
1653613630000|2022-05-27 01:07:10|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1653613770000|2022-05-27 01:09:30|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653613800000|2022-05-27 01:10:00|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1653613900000|2022-05-27 01:11:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653613920000|2022-05-27 01:12:00|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653613930000|2022-05-27 01:12:10|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1653613980000|2022-05-27 01:13:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653613990000|2022-05-27 01:13:10|2868|2862|2866.3|2860.3|2868|2862|2866.3|2860.3|2
1653614000000|2022-05-27 01:13:20|2865.3|2859.3|2866|2860|2866|2860|2865.3|2859.3|2
1653614050000|2022-05-27 01:14:10|2865.8|2859.8|2867|2861|2867.3|2861.3|2865.8|2859.8|5
1653614060000|2022-05-27 01:14:20|2866.8|2860.8|2866.5|2860.5|2867|2861|2866.5|2860.5|3
1653614080000|2022-05-27 01:14:40|2866.8|2860.8|2867.3|2861.3|2867.5|2861.5|2866.8|2860.8|4
1653614090000|2022-05-27 01:14:50|2867.5|2861.5|2867.5|2861.5|2868|2862|2867.5|2861.5|4
1653614100000|2022-05-27 01:15:00|2867.8|2861.8|2868.3|2862.3|2869.5|2863.5|2867.8|2861.8|8
1653614110000|2022-05-27 01:15:10|2868.5|2862.5|2867.8|2861.8|2868.8|2862.8|2867.8|2861.8|4
1653614120000|2022-05-27 01:15:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2866.5|2860.5|4
1653614130000|2022-05-27 01:15:30|2867.5|2861.5|2868.5|2862.5|2868.8|2862.8|2867.5|2861.5|4
1653614170000|2022-05-27 01:16:10|2868|2862|2861.9|2855.9|2868|2862|2861.9|2855.9|13
1653614200000|2022-05-27 01:16:40|2861.6|2855.6|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|3
1653614230000|2022-05-27 01:17:10|2861.9|2855.9|2863.9|2857.9|2863.9|2857.9|2861.9|2855.9|2
1653614240000|2022-05-27 01:17:20|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1653614250000|2022-05-27 01:17:30|2863.8|2857.8|2863.6|2857.6|2865.1|2859.1|2863.6|2857.6|6
1653614280000|2022-05-27 01:18:00|2863.8|2857.8|2864.5|2858.5|2864.5|2858.5|2863.8|2857.8|2
1653614290000|2022-05-27 01:18:10|2864.8|2858.8|2865.5|2859.5|2865.5|2859.5|2864.8|2858.8|3
1653614300000|2022-05-27 01:18:20|2865.8|2859.8|2865.3|2859.3|2865.8|2859.8|2865|2859|5
1653614310000|2022-05-27 01:18:30|2865|2859|2864.3|2858.3|2865|2859|2864.3|2858.3|3
1653614320000|2022-05-27 01:18:40|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1653614340000|2022-05-27 01:19:00|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1653614360000|2022-05-27 01:19:20|2864|2858|2864|2858|2864|2858|2864|2858|1
1653614370000|2022-05-27 01:19:30|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|2
1653614380000|2022-05-27 01:19:40|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|3
1653614390000|2022-05-27 01:19:50|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1653614400000|2022-05-27 01:20:00|2865|2859|2864.8|2858.8|2865.3|2859.3|2864.8|2858.8|4
1653614420000|2022-05-27 01:20:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653614560000|2022-05-27 01:22:40|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1653614590000|2022-05-27 01:23:10|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653614650000|2022-05-27 01:24:10|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653614660000|2022-05-27 01:24:20|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|2
1653614670000|2022-05-27 01:24:30|2865.3|2859.3|2864.8|2858.8|2865.3|2859.3|2864.8|2858.8|9
1653614680000|2022-05-27 01:24:40|2865|2859|2865|2859|2865|2859|2864.8|2858.8|5
1653614690000|2022-05-27 01:24:50|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653614760000|2022-05-27 01:26:00|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863.5|2857.5|2
1653614800000|2022-05-27 01:26:40|2863.3|2857.3|2862.5|2856.5|2863.3|2857.3|2862.5|2856.5|2
1653614820000|2022-05-27 01:27:00|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|2
1653614840000|2022-05-27 01:27:20|2862|2856|2862|2856|2862|2856|2862|2856|1
1653614870000|2022-05-27 01:27:50|2862.5|2856.5|2862|2856|2862.5|2856.5|2861.5|2855.5|5
1653614880000|2022-05-27 01:28:00|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1653614900000|2022-05-27 01:28:20|2862|2856|2862|2856|2862|2856|2862|2856|1
1653614940000|2022-05-27 01:29:00|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1653615000000|2022-05-27 01:30:00|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|5
1653615030000|2022-05-27 01:30:30|2863.5|2857.5|2864.5|2858.5|2864.5|2858.5|2863.5|2857.5|4
1653615060000|2022-05-27 01:31:00|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1653615110000|2022-05-27 01:31:50|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|2
1653615120000|2022-05-27 01:32:00|2865|2859|2864.5|2858.5|2865|2859|2864.5|2858.5|2
1653615130000|2022-05-27 01:32:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653615140000|2022-05-27 01:32:20|2865|2859|2865|2859|2865|2859|2865|2859|1
1653615150000|2022-05-27 01:32:30|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653615190000|2022-05-27 01:33:10|2865|2859|2864.5|2858.5|2865|2859|2863|2857|11
1653615200000|2022-05-27 01:33:20|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|3
1653615220000|2022-05-27 01:33:40|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1653615240000|2022-05-27 01:34:00|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1653615280000|2022-05-27 01:34:40|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653615290000|2022-05-27 01:34:50|2865.8|2859.8|2868.8|2862.8|2868.8|2862.8|2865.8|2859.8|5
1653615300000|2022-05-27 01:35:00|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|2
1653615340000|2022-05-27 01:35:40|2868.5|2862.5|2865.9|2859.9|2868.5|2862.5|2864.1|2858.1|5
1653615370000|2022-05-27 01:36:10|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1653615410000|2022-05-27 01:36:50|2869|2863|2868.5|2862.5|2869|2863|2868.5|2862.5|2
1653615470000|2022-05-27 01:37:50|2866.8|2860.8|2865.4|2859.4|2866.8|2860.8|2865.4|2859.4|8
1653615590000|2022-05-27 01:39:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653615610000|2022-05-27 01:40:10|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653615630000|2022-05-27 01:40:30|2866|2860|2865.5|2859.5|2866|2860|2865.5|2859.5|2
1653615660000|2022-05-27 01:41:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1653615670000|2022-05-27 01:41:10|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864|2858|4
1653615680000|2022-05-27 01:41:20|2865|2859|2865|2859|2865|2859|2865|2859|1
1653615690000|2022-05-27 01:41:30|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1653615700000|2022-05-27 01:41:40|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1653615710000|2022-05-27 01:41:50|2866.5|2860.5|2866|2860|2866.5|2860.5|2866|2860|2
1653615720000|2022-05-27 01:42:00|2866.5|2860.5|2867.3|2861.3|2867.5|2861.5|2866.5|2860.5|5
1653615730000|2022-05-27 01:42:10|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1653615740000|2022-05-27 01:42:20|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1653615750000|2022-05-27 01:42:30|2867|2861|2868.5|2862.5|2868.5|2862.5|2867|2861|4
1653615770000|2022-05-27 01:42:50|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653615790000|2022-05-27 01:43:10|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1653615800000|2022-05-27 01:43:20|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1653615810000|2022-05-27 01:43:30|2868.5|2862.5|2869.5|2863.5|2869.5|2863.5|2868.5|2862.5|5
1653615820000|2022-05-27 01:43:40|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653615830000|2022-05-27 01:43:50|2870.5|2864.5|2872.3|2866.3|2872.3|2866.3|2870.5|2864.5|2
1653615840000|2022-05-27 01:44:00|2871.5|2865.5|2871.8|2865.8|2872|2866|2871.5|2865.5|3
1653615880000|2022-05-27 01:44:40|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1653615890000|2022-05-27 01:44:50|2872|2866|2872.5|2866.5|2872.5|2866.5|2871.8|2865.8|5
1653615900000|2022-05-27 01:45:00|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|4
1653615930000|2022-05-27 01:45:30|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1653615940000|2022-05-27 01:45:40|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|3
1653615960000|2022-05-27 01:46:00|2873.5|2867.5|2872.5|2866.5|2873.5|2867.5|2872.5|2866.5|4
1653615970000|2022-05-27 01:46:10|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1653616000000|2022-05-27 01:46:40|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1653616020000|2022-05-27 01:47:00|2873|2867|2874|2868|2874|2868|2873|2867|5
1653616030000|2022-05-27 01:47:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653616040000|2022-05-27 01:47:20|2873.8|2867.8|2872.8|2866.8|2873.8|2867.8|2872.5|2866.5|5
1653616050000|2022-05-27 01:47:30|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653616060000|2022-05-27 01:47:40|2873.3|2867.3|2872.5|2866.5|2873.3|2867.3|2872.5|2866.5|3
1653616070000|2022-05-27 01:47:50|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653616080000|2022-05-27 01:48:00|2872.5|2866.5|2873.5|2867.5|2873.5|2867.5|2872.5|2866.5|7
1653616090000|2022-05-27 01:48:10|2874|2868|2874|2868|2874|2868|2873.8|2867.8|3
1653616100000|2022-05-27 01:48:20|2874.3|2868.3|2875.3|2869.3|2875.3|2869.3|2874.3|2868.3|2
1653616110000|2022-05-27 01:48:30|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653616120000|2022-05-27 01:48:40|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653616130000|2022-05-27 01:48:50|2875|2869|2875|2869|2875|2869|2875|2869|1
1653616140000|2022-05-27 01:49:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875|2869|3
1653616150000|2022-05-27 01:49:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1653616190000|2022-05-27 01:49:50|2875.3|2869.3|2875.3|2869.3|2875.5|2869.5|2875|2869|7
1653616200000|2022-05-27 01:50:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1653616210000|2022-05-27 01:50:10|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1653616220000|2022-05-27 01:50:20|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1653616230000|2022-05-27 01:50:30|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1653616250000|2022-05-27 01:50:50|2875.3|2869.3|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|4
1653616310000|2022-05-27 01:51:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653616340000|2022-05-27 01:52:20|2876|2870|2876|2870|2876.3|2870.3|2876|2870|3
1653616350000|2022-05-27 01:52:30|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1653616360000|2022-05-27 01:52:40|2875.8|2869.8|2875|2869|2875.8|2869.8|2875|2869|5
1653616370000|2022-05-27 01:52:50|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|3
1653616380000|2022-05-27 01:53:00|2875|2869|2875|2869|2875|2869|2874.8|2868.8|5
1653616390000|2022-05-27 01:53:10|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.8|2868.8|3
1653616450000|2022-05-27 01:54:10|2874.5|2868.5|2873.3|2867.3|2874.5|2868.5|2873.3|2867.3|2
1653616470000|2022-05-27 01:54:30|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1653616500000|2022-05-27 01:55:00|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1653616640000|2022-05-27 01:57:20|2874|2868|2874.8|2868.8|2874.8|2868.8|2874|2868|2
1653616650000|2022-05-27 01:57:30|2874|2868|2874|2868|2874|2868|2874|2868|1
1653616660000|2022-05-27 01:57:40|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653616770000|2022-05-27 01:59:30|2874|2868|2873|2867|2874|2868|2873|2867|2
1653616780000|2022-05-27 01:59:40|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1653616790000|2022-05-27 01:59:50|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|3
1653616800000|2022-05-27 02:00:00|2874|2868|2875|2869|2875|2869|2874|2868|2
1653616810000|2022-05-27 02:00:10|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653616830000|2022-05-27 02:00:30|2874|2868|2874|2868|2874|2868|2874|2868|1
1653616910000|2022-05-27 02:01:50|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|2
1653616960000|2022-05-27 02:02:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653616970000|2022-05-27 02:02:50|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653616980000|2022-05-27 02:03:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|3
1653616990000|2022-05-27 02:03:10|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653617000000|2022-05-27 02:03:20|2874.8|2868.8|2875.3|2869.3|2875.5|2869.5|2874.8|2868.8|3
1653617060000|2022-05-27 02:04:20|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|2
1653617070000|2022-05-27 02:04:30|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|3
1653617080000|2022-05-27 02:04:40|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1653617160000|2022-05-27 02:06:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653617190000|2022-05-27 02:06:30|2874|2868|2874|2868|2874|2868|2873.8|2867.8|3
1653617200000|2022-05-27 02:06:40|2873.8|2867.8|2873|2867|2873.8|2867.8|2873|2867|2
1653617270000|2022-05-27 02:07:50|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|2
1653617340000|2022-05-27 02:09:00|2873.8|2867.8|2872|2866|2873.8|2867.8|2872|2866|2
1653617350000|2022-05-27 02:09:10|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1653617380000|2022-05-27 02:09:40|2872.3|2866.3|2869.8|2863.8|2872.3|2866.3|2869.8|2863.8|2
1653617390000|2022-05-27 02:09:50|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|3
1653617410000|2022-05-27 02:10:10|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|4
1653617440000|2022-05-27 02:10:40|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|6
1653617460000|2022-05-27 02:11:00|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1653617500000|2022-05-27 02:11:40|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1653617510000|2022-05-27 02:11:50|2871|2865|2871|2865|2871.3|2865.3|2871|2865|5
1653617520000|2022-05-27 02:12:00|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653617530000|2022-05-27 02:12:10|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653617580000|2022-05-27 02:13:00|2871.5|2865.5|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|5
1653617600000|2022-05-27 02:13:20|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|6
1653617610000|2022-05-27 02:13:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653617710000|2022-05-27 02:15:10|2872|2866|2872|2866|2872|2866|2871.8|2865.8|3
1653617730000|2022-05-27 02:15:30|2871.8|2865.8|2869.5|2863.5|2871.8|2865.8|2869.5|2863.5|3
1653617900000|2022-05-27 02:18:20|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|2
1653617920000|2022-05-27 02:18:40|2870|2864|2870|2864|2870|2864|2870|2864|1
1653617930000|2022-05-27 02:18:50|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653617940000|2022-05-27 02:19:00|2870.5|2864.5|2871.5|2865.5|2871.5|2865.5|2870.5|2864.5|4
1653617960000|2022-05-27 02:19:20|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|2
1653618010000|2022-05-27 02:20:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653618020000|2022-05-27 02:20:20|2872.5|2866.5|2872|2866|2872.5|2866.5|2872|2866|2
1653618040000|2022-05-27 02:20:40|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653618050000|2022-05-27 02:20:50|2872|2866|2872|2866|2872|2866|2872|2866|1
1653618060000|2022-05-27 02:21:00|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|6
1653618070000|2022-05-27 02:21:10|2871.8|2865.8|2872|2866|2872.5|2866.5|2871.8|2865.8|3
1653618330000|2022-05-27 02:25:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653618340000|2022-05-27 02:25:40|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653618350000|2022-05-27 02:25:50|2872|2866|2872|2866|2872.3|2866.3|2871|2865|4
1653618360000|2022-05-27 02:26:00|2872.3|2866.3|2871.3|2865.3|2872.3|2866.3|2871.3|2865.3|4
1653618410000|2022-05-27 02:26:50|2871|2865|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|4
1653618480000|2022-05-27 02:28:00|2871.5|2865.5|2872|2866|2872.3|2866.3|2871.5|2865.5|3
1653618600000|2022-05-27 02:30:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653618730000|2022-05-27 02:32:10|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653618740000|2022-05-27 02:32:20|2872.5|2866.5|2872.5|2866.5|2873|2867|2872.3|2866.3|10
1653618750000|2022-05-27 02:32:30|2872.3|2866.3|2872.8|2866.8|2872.8|2866.8|2872.3|2866.3|3
1653618760000|2022-05-27 02:32:40|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.3|2866.3|4
1653618770000|2022-05-27 02:32:50|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1653618790000|2022-05-27 02:33:10|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1653618800000|2022-05-27 02:33:20|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1653618810000|2022-05-27 02:33:30|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1653618870000|2022-05-27 02:34:30|2873.5|2867.5|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|4
1653618970000|2022-05-27 02:36:10|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1653618990000|2022-05-27 02:36:30|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1653619040000|2022-05-27 02:37:20|2874.5|2868.5|2875|2869|2875.3|2869.3|2874.5|2868.5|3
1653619050000|2022-05-27 02:37:30|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1653619070000|2022-05-27 02:37:50|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2873.8|2867.8|4
1653619080000|2022-05-27 02:38:00|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1653619090000|2022-05-27 02:38:10|2874.5|2868.5|2875|2869|2875.3|2869.3|2874.5|2868.5|5
1653619120000|2022-05-27 02:38:40|2874.8|2868.8|2874|2868|2874.8|2868.8|2873.8|2867.8|4
1653619130000|2022-05-27 02:38:50|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|2
1653619140000|2022-05-27 02:39:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1653619180000|2022-05-27 02:39:40|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1653619200000|2022-05-27 02:40:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653619360000|2022-05-27 02:42:40|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1653619370000|2022-05-27 02:42:50|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653619440000|2022-05-27 02:44:00|2875.3|2869.3|2874.3|2868.3|2875.3|2869.3|2872.5|2866.5|6
1653619470000|2022-05-27 02:44:30|2874|2868|2873.5|2867.5|2874.3|2868.3|2873.5|2867.5|3
1653619480000|2022-05-27 02:44:40|2873.8|2867.8|2871.3|2865.3|2874.3|2868.3|2871.3|2865.3|6
1653619490000|2022-05-27 02:44:50|2871.5|2865.5|2873|2867|2873|2867|2871.5|2865.5|2
1653619510000|2022-05-27 02:45:10|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871|2865|4
1653619530000|2022-05-27 02:45:30|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653619560000|2022-05-27 02:46:00|2872.5|2866.5|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|3
1653619570000|2022-05-27 02:46:10|2872.8|2866.8|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|2
1653619610000|2022-05-27 02:46:50|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653619730000|2022-05-27 02:48:50|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653619920000|2022-05-27 02:52:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653620140000|2022-05-27 02:55:40|2873.5|2867.5|2871|2865|2873.5|2867.5|2870.5|2864.5|4
1653620150000|2022-05-27 02:55:50|2872.5|2866.5|2873.3|2867.3|2873.3|2867.3|2872.5|2866.5|3
1653620270000|2022-05-27 02:57:50|2872.8|2866.8|2871|2865|2872.8|2866.8|2870|2864|4
1653620310000|2022-05-27 02:58:30|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653620420000|2022-05-27 03:00:20|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1653620470000|2022-05-27 03:01:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653620530000|2022-05-27 03:02:10|2871.8|2865.8|2873.8|2867.8|2873.8|2867.8|2871.8|2865.8|2
1653620580000|2022-05-27 03:03:00|2874|2868|2874|2868|2874|2868|2874|2868|1
1653620590000|2022-05-27 03:03:10|2874.3|2868.3|2876|2870|2876|2870|2874.3|2868.3|2
1653620610000|2022-05-27 03:03:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653620800000|2022-05-27 03:06:40|2877|2871|2876.3|2870.3|2877|2871|2874.3|2868.3|5
1653620880000|2022-05-27 03:08:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653621100000|2022-05-27 03:11:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653621160000|2022-05-27 03:12:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653621370000|2022-05-27 03:16:10|2876.8|2870.8|2877.8|2871.8|2878|2872|2876.8|2870.8|4
1653621390000|2022-05-27 03:16:30|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1653621420000|2022-05-27 03:17:00|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1653621430000|2022-05-27 03:17:10|2878.8|2872.8|2878|2872|2878.8|2872.8|2878|2872|2
1653621440000|2022-05-27 03:17:20|2877.8|2871.8|2873.1|2867.1|2877.8|2871.8|2871.8|2865.8|3
1653621450000|2022-05-27 03:17:30|2874.3|2868.3|2875.6|2869.6|2875.6|2869.6|2874.3|2868.3|2
1653621470000|2022-05-27 03:17:50|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1653621480000|2022-05-27 03:18:00|2876|2870|2876.8|2870.8|2876.8|2870.8|2876|2870|2
1653621600000|2022-05-27 03:20:00|2877|2871|2877.8|2871.8|2877.8|2871.8|2877|2871|3
1653621640000|2022-05-27 03:20:40|2877.5|2871.5|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|3
1653621670000|2022-05-27 03:21:10|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|3
1653621680000|2022-05-27 03:21:20|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653621690000|2022-05-27 03:21:30|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653621700000|2022-05-27 03:21:40|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653621730000|2022-05-27 03:22:10|2877.3|2871.3|2878.8|2872.8|2878.8|2872.8|2877.3|2871.3|3
1653621760000|2022-05-27 03:22:40|2878.5|2872.5|2877.5|2871.5|2878.5|2872.5|2877.5|2871.5|3
1653622030000|2022-05-27 03:27:10|2877.8|2871.8|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|2
1653622060000|2022-05-27 03:27:40|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653622090000|2022-05-27 03:28:10|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653622100000|2022-05-27 03:28:20|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|2
1653622120000|2022-05-27 03:28:40|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1653622130000|2022-05-27 03:28:50|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1653622150000|2022-05-27 03:29:10|2880.3|2874.3|2882|2876|2882|2876|2879.5|2873.5|7
1653622170000|2022-05-27 03:29:30|2882.9|2876.9|2882.5|2876.5|2882.9|2876.9|2882.5|2876.5|2
1653622190000|2022-05-27 03:29:50|2883|2877|2883|2877|2883|2877|2882.8|2876.8|3
1653622200000|2022-05-27 03:30:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653622220000|2022-05-27 03:30:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653622330000|2022-05-27 03:32:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|3
1653622340000|2022-05-27 03:32:20|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|2
1653622400000|2022-05-27 03:33:20|2880.8|2874.8|2879.5|2873.5|2880.8|2874.8|2879|2873|3
1653622410000|2022-05-27 03:33:30|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653622420000|2022-05-27 03:33:40|2878.8|2872.8|2881|2875|2881|2875|2878.8|2872.8|4
1653622430000|2022-05-27 03:33:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653622450000|2022-05-27 03:34:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1653622490000|2022-05-27 03:34:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653622620000|2022-05-27 03:37:00|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1653622650000|2022-05-27 03:37:30|2881.8|2875.8|2880.9|2874.9|2881.8|2875.8|2880.6|2874.6|4
1653622660000|2022-05-27 03:37:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1653622670000|2022-05-27 03:37:50|2880.5|2874.5|2881.3|2875.3|2881.3|2875.3|2880.5|2874.5|3
1653622680000|2022-05-27 03:38:00|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1653622800000|2022-05-27 03:40:00|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|3
1653623290000|2022-05-27 03:48:10|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653623460000|2022-05-27 03:51:00|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653623510000|2022-05-27 03:51:50|2880|2874|2880|2874|2880|2874|2880|2874|1
1653623940000|2022-05-27 03:59:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653624030000|2022-05-27 04:00:30|2880|2874|2880|2874|2880|2874|2880|2874|1
1653624090000|2022-05-27 04:01:30|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653624140000|2022-05-27 04:02:20|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653624220000|2022-05-27 04:03:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653624230000|2022-05-27 04:03:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653624260000|2022-05-27 04:04:20|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653624290000|2022-05-27 04:04:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|6
1653624460000|2022-05-27 04:07:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653624600000|2022-05-27 04:10:00|2880.3|2874.3|2882|2876|2882|2876|2880.3|2874.3|2
1653624620000|2022-05-27 04:10:20|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1653624630000|2022-05-27 04:10:30|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1653624640000|2022-05-27 04:10:40|2881|2875|2881|2875|2881|2875|2880.8|2874.8|3
1653624660000|2022-05-27 04:11:00|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|2
1653625050000|2022-05-27 04:17:30|2882.3|2876.3|2883.5|2877.5|2883.5|2877.5|2882.3|2876.3|2
1653625200000|2022-05-27 04:20:00|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1653625290000|2022-05-27 04:21:30|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653625830000|2022-05-27 04:30:30|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880|2874|4
1653625840000|2022-05-27 04:30:40|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653625870000|2022-05-27 04:31:10|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|2
1653625920000|2022-05-27 04:32:00|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653625930000|2022-05-27 04:32:10|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653625940000|2022-05-27 04:32:20|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1653625950000|2022-05-27 04:32:30|2880.3|2874.3|2881.5|2875.5|2881.5|2875.5|2880|2874|5
1653625960000|2022-05-27 04:32:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653625970000|2022-05-27 04:32:50|2880.3|2874.3|2881|2875|2881|2875|2880|2874|4
1653625990000|2022-05-27 04:33:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653626190000|2022-05-27 04:36:30|2881.3|2875.3|2882.3|2876.3|2882.3|2876.3|2881.3|2875.3|3
1653626210000|2022-05-27 04:36:50|2882.5|2876.5|2883.3|2877.3|2883.3|2877.3|2882.5|2876.5|2
1653626320000|2022-05-27 04:38:40|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1653626340000|2022-05-27 04:39:00|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1653626350000|2022-05-27 04:39:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653626360000|2022-05-27 04:39:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1653626400000|2022-05-27 04:40:00|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1653626410000|2022-05-27 04:40:10|2882.5|2876.5|2882.8|2876.8|2883|2877|2882.5|2876.5|4
1653626430000|2022-05-27 04:40:30|2882|2876|2882|2876|2882|2876|2881|2875|5
1653626440000|2022-05-27 04:40:40|2881.3|2875.3|2881.8|2875.8|2882|2876|2881.3|2875.3|4
1653626450000|2022-05-27 04:40:50|2881|2875|2882.3|2876.3|2882.3|2876.3|2881|2875|3
1653626490000|2022-05-27 04:41:30|2882|2876|2881.3|2875.3|2882|2876|2881.3|2875.3|5
1653626500000|2022-05-27 04:41:40|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653626510000|2022-05-27 04:41:50|2882|2876|2882|2876|2882.3|2876.3|2882|2876|3
1653626520000|2022-05-27 04:42:00|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1653626530000|2022-05-27 04:42:10|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|4
1653626650000|2022-05-27 04:44:10|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881|2875|3
1653626660000|2022-05-27 04:44:20|2881|2875|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|4
1653626670000|2022-05-27 04:44:30|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653626680000|2022-05-27 04:44:40|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653626690000|2022-05-27 04:44:50|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1653626740000|2022-05-27 04:45:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653626810000|2022-05-27 04:46:50|2881|2875|2881|2875|2881|2875|2881|2875|1
1653626860000|2022-05-27 04:47:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653626890000|2022-05-27 04:48:10|2880.5|2874.5|2879|2873|2880.5|2874.5|2878.8|2872.8|3
1653626900000|2022-05-27 04:48:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653626960000|2022-05-27 04:49:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653626970000|2022-05-27 04:49:30|2878.3|2872.3|2876.8|2870.8|2878.3|2872.3|2876.8|2870.8|2
1653626980000|2022-05-27 04:49:40|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1653627030000|2022-05-27 04:50:30|2877|2871|2877|2871|2877|2871|2877|2871|1
1653627050000|2022-05-27 04:50:50|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653627070000|2022-05-27 04:51:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653627110000|2022-05-27 04:51:50|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|2
1653627200000|2022-05-27 04:53:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653627320000|2022-05-27 04:55:20|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1653627370000|2022-05-27 04:56:10|2878|2872|2879|2873|2879|2873|2878|2872|2
1653627560000|2022-05-27 04:59:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653627580000|2022-05-27 04:59:40|2879.5|2873.5|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|3
1653627590000|2022-05-27 04:59:50|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1653627600000|2022-05-27 05:00:00|2880.3|2874.3|2878.8|2872.8|2880.3|2874.3|2878.8|2872.8|3
1653627670000|2022-05-27 05:01:10|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653627720000|2022-05-27 05:02:00|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653627790000|2022-05-27 05:03:10|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653627800000|2022-05-27 05:03:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653627840000|2022-05-27 05:04:00|2878.8|2872.8|2880.5|2874.5|2880.5|2874.5|2878.8|2872.8|2
1653627930000|2022-05-27 05:05:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|3
1653627970000|2022-05-27 05:06:10|2879.5|2873.5|2880.3|2874.3|2880.5|2874.5|2879.5|2873.5|3
1653627980000|2022-05-27 05:06:20|2879.5|2873.5|2881.3|2875.3|2881.3|2875.3|2879.5|2873.5|3
1653627990000|2022-05-27 05:06:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653628040000|2022-05-27 05:07:20|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|3
1653628250000|2022-05-27 05:10:50|2881.5|2875.5|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|3
1653628260000|2022-05-27 05:11:00|2881|2875|2880.5|2874.5|2881|2875|2880.5|2874.5|2
1653628290000|2022-05-27 05:11:30|2881|2875|2881|2875|2881|2875|2881|2875|1
1653628320000|2022-05-27 05:12:00|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653628340000|2022-05-27 05:12:20|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653628370000|2022-05-27 05:12:50|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1653628490000|2022-05-27 05:14:50|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|2
1653628890000|2022-05-27 05:21:30|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1653628900000|2022-05-27 05:21:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1653628990000|2022-05-27 05:23:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653629030000|2022-05-27 05:23:50|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1653629070000|2022-05-27 05:24:30|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1653629400000|2022-05-27 05:30:00|2880|2874|2879|2873|2880|2874|2878.5|2872.5|8
1653629430000|2022-05-27 05:30:30|2878.8|2872.8|2878|2872|2878.8|2872.8|2878|2872|3
1653629450000|2022-05-27 05:30:50|2878.3|2872.3|2879|2873|2879|2873|2878.3|2872.3|3
1653629460000|2022-05-27 05:31:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653629490000|2022-05-27 05:31:30|2879|2873|2879|2873|2879.3|2873.3|2879|2873|3
1653629500000|2022-05-27 05:31:40|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1653629510000|2022-05-27 05:31:50|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653629620000|2022-05-27 05:33:40|2878.3|2872.3|2876.5|2870.5|2878.3|2872.3|2876.5|2870.5|3
1653629740000|2022-05-27 05:35:40|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1653629750000|2022-05-27 05:35:50|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|2
1653629770000|2022-05-27 05:36:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653629860000|2022-05-27 05:37:40|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1653629930000|2022-05-27 05:38:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653630050000|2022-05-27 05:40:50|2877|2871|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|3
1653630090000|2022-05-27 05:41:30|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653630180000|2022-05-27 05:43:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653630280000|2022-05-27 05:44:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653630290000|2022-05-27 05:44:50|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653630310000|2022-05-27 05:45:10|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653630340000|2022-05-27 05:45:40|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653630350000|2022-05-27 05:45:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653630370000|2022-05-27 05:46:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653630390000|2022-05-27 05:46:30|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1653630410000|2022-05-27 05:46:50|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1653630420000|2022-05-27 05:47:00|2877.8|2871.8|2877.3|2871.3|2878|2872|2877.3|2871.3|4
1653630430000|2022-05-27 05:47:10|2876.8|2870.8|2877|2871|2877|2871|2876.5|2870.5|4
1653630440000|2022-05-27 05:47:20|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|2
1653630460000|2022-05-27 05:47:40|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1653630470000|2022-05-27 05:47:50|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1653630480000|2022-05-27 05:48:00|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1653630490000|2022-05-27 05:48:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653630500000|2022-05-27 05:48:20|2875.3|2869.3|2874|2868|2875.3|2869.3|2874|2868|5
1653630510000|2022-05-27 05:48:30|2874.3|2868.3|2873.3|2867.3|2874.3|2868.3|2873.3|2867.3|5
1653630520000|2022-05-27 05:48:40|2873|2867|2873|2867|2873|2867|2873|2867|1
1653630570000|2022-05-27 05:49:30|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653630600000|2022-05-27 05:50:00|2874.3|2868.3|2874|2868|2874.5|2868.5|2874|2868|3
1653630610000|2022-05-27 05:50:10|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874|2868|3
1653630620000|2022-05-27 05:50:20|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|5
1653630630000|2022-05-27 05:50:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653630650000|2022-05-27 05:50:50|2875|2869|2875|2869|2875.3|2869.3|2875|2869|3
1653630670000|2022-05-27 05:51:10|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653630690000|2022-05-27 05:51:30|2875|2869|2876.5|2870.5|2876.5|2870.5|2875|2869|4
1653630710000|2022-05-27 05:51:50|2875.8|2869.8|2877.5|2871.5|2877.5|2871.5|2875.8|2869.8|3
1653630720000|2022-05-27 05:52:00|2876.8|2870.8|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|4
1653630730000|2022-05-27 05:52:10|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|2
1653630740000|2022-05-27 05:52:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653630770000|2022-05-27 05:52:50|2877.5|2871.5|2878|2872|2878|2872|2877.5|2871.5|2
1653630780000|2022-05-27 05:53:00|2878.3|2872.3|2877|2871|2878.8|2872.8|2877|2871|9
1653630830000|2022-05-27 05:53:50|2877.3|2871.3|2878.3|2872.3|2878.3|2872.3|2877.3|2871.3|2
1653630850000|2022-05-27 05:54:10|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1653630860000|2022-05-27 05:54:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1653630900000|2022-05-27 05:55:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653630910000|2022-05-27 05:55:10|2877|2871|2878|2872|2878|2872|2877|2871|5
1653630950000|2022-05-27 05:55:50|2878.5|2872.5|2878.5|2872.5|2879.5|2873.5|2878.5|2872.5|5
1653630970000|2022-05-27 05:56:10|2878|2872|2878.5|2872.5|2878.5|2872.5|2878|2872|2
1653631020000|2022-05-27 05:57:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653631030000|2022-05-27 05:57:10|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653631040000|2022-05-27 05:57:20|2878.8|2872.8|2879|2873|2879.3|2873.3|2878.8|2872.8|3
1653631050000|2022-05-27 05:57:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653631060000|2022-05-27 05:57:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653631070000|2022-05-27 05:57:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653631080000|2022-05-27 05:58:00|2880|2874|2880|2874|2880|2874|2880|2874|1
1653631130000|2022-05-27 05:58:50|2880.3|2874.3|2881|2875|2881|2875|2880.3|2874.3|3
1653631140000|2022-05-27 05:59:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653631210000|2022-05-27 06:00:10|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|3
1653631220000|2022-05-27 06:00:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2880.3|2874.3|7
1653631230000|2022-05-27 06:00:30|2881|2875|2881|2875|2881.3|2875.3|2881|2875|5
1653631290000|2022-05-27 06:01:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653631300000|2022-05-27 06:01:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1653631360000|2022-05-27 06:02:40|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653631370000|2022-05-27 06:02:50|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653631380000|2022-05-27 06:03:00|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653631420000|2022-05-27 06:03:40|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653631540000|2022-05-27 06:05:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653631630000|2022-05-27 06:07:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653631650000|2022-05-27 06:07:30|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|2
1653631660000|2022-05-27 06:07:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653631730000|2022-05-27 06:08:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653631740000|2022-05-27 06:09:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653631770000|2022-05-27 06:09:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1653631800000|2022-05-27 06:10:00|2878.8|2872.8|2878|2872|2878.8|2872.8|2878|2872|2
1653631810000|2022-05-27 06:10:10|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|2
1653631850000|2022-05-27 06:10:50|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653631860000|2022-05-27 06:11:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653631870000|2022-05-27 06:11:10|2880|2874|2880|2874|2880|2874|2880|2874|1
1653631950000|2022-05-27 06:12:30|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1653631990000|2022-05-27 06:13:10|2880|2874|2880|2874|2880|2874|2880|2874|1
1653632020000|2022-05-27 06:13:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653632030000|2022-05-27 06:13:50|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|3
1653632040000|2022-05-27 06:14:00|2879.5|2873.5|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|9
1653632060000|2022-05-27 06:14:20|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653632190000|2022-05-27 06:16:30|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2878.5|2872.5|5
1653632220000|2022-05-27 06:17:00|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|3
1653632290000|2022-05-27 06:18:10|2881.5|2875.5|2884|2878|2884|2878|2881.5|2875.5|4
1653632320000|2022-05-27 06:18:40|2884.8|2878.8|2886.5|2880.5|2886.9|2880.9|2884.8|2878.8|5
1653632350000|2022-05-27 06:19:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653632380000|2022-05-27 06:19:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653632400000|2022-05-27 06:20:00|2886|2880|2885.3|2879.3|2886|2880|2885.3|2879.3|2
1653632410000|2022-05-27 06:20:10|2885|2879|2884.5|2878.5|2885|2879|2884.5|2878.5|3
1653632510000|2022-05-27 06:21:50|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653632530000|2022-05-27 06:22:10|2884.5|2878.5|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|5
1653632540000|2022-05-27 06:22:20|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653632550000|2022-05-27 06:22:30|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|3
1653632560000|2022-05-27 06:22:40|2884.5|2878.5|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|3
1653632570000|2022-05-27 06:22:50|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653632580000|2022-05-27 06:23:00|2884.5|2878.5|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|3
1653632600000|2022-05-27 06:23:20|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.3|2877.3|3
1653632620000|2022-05-27 06:23:40|2883.3|2877.3|2882.8|2876.8|2883.3|2877.3|2882.8|2876.8|2
1653632630000|2022-05-27 06:23:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653632640000|2022-05-27 06:24:00|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1653632650000|2022-05-27 06:24:10|2883.5|2877.5|2884.3|2878.3|2884.3|2878.3|2883.3|2877.3|3
1653632680000|2022-05-27 06:24:40|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1653632690000|2022-05-27 06:24:50|2883|2877|2882.3|2876.3|2883|2877|2882.3|2876.3|4
1653632700000|2022-05-27 06:25:00|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653632720000|2022-05-27 06:25:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653632730000|2022-05-27 06:25:30|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653632770000|2022-05-27 06:26:10|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653632780000|2022-05-27 06:26:20|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653632900000|2022-05-27 06:28:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1653632910000|2022-05-27 06:28:30|2882.5|2876.5|2883|2877|2883|2877|2882.5|2876.5|3
1653632940000|2022-05-27 06:29:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653632970000|2022-05-27 06:29:30|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653633000000|2022-05-27 06:30:00|2883.5|2877.5|2882.5|2876.5|2883.5|2877.5|2881.3|2875.3|7
1653633040000|2022-05-27 06:30:40|2881|2875|2882|2876|2882|2876|2881|2875|2
1653633050000|2022-05-27 06:30:50|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|2
1653633060000|2022-05-27 06:31:00|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1653633100000|2022-05-27 06:31:40|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653633140000|2022-05-27 06:32:20|2882|2876|2881.3|2875.3|2882.3|2876.3|2881.3|2875.3|5
1653633150000|2022-05-27 06:32:30|2881|2875|2881|2875|2881|2875|2881|2875|1
1653633210000|2022-05-27 06:33:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|3
1653633240000|2022-05-27 06:34:00|2880.5|2874.5|2880|2874|2880.5|2874.5|2880|2874|3
1653633310000|2022-05-27 06:35:10|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879|2873|3
1653633370000|2022-05-27 06:36:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653633510000|2022-05-27 06:38:30|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653633520000|2022-05-27 06:38:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653633560000|2022-05-27 06:39:20|2879|2873|2880|2874|2880|2874|2879|2873|2
1653633570000|2022-05-27 06:39:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880|2874|11
1653633580000|2022-05-27 06:39:40|2880|2874|2880|2874|2880|2874|2880|2874|1
1653633600000|2022-05-27 06:40:00|2880.9|2874.9|2882.3|2876.3|2883.3|2877.3|2880.9|2874.9|6
1653633610000|2022-05-27 06:40:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|3
1653633620000|2022-05-27 06:40:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1653633630000|2022-05-27 06:40:30|2882.5|2876.5|2884|2878|2884|2878|2882.5|2876.5|2
1653633660000|2022-05-27 06:41:00|2883.8|2877.8|2885|2879|2885.3|2879.3|2883.5|2877.5|6
1653633670000|2022-05-27 06:41:10|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2884.8|2878.8|2
1653633690000|2022-05-27 06:41:30|2884.3|2878.3|2884.8|2878.8|2885.3|2879.3|2884.3|2878.3|3
1653633710000|2022-05-27 06:41:50|2884.5|2878.5|2885|2879|2885.3|2879.3|2884.5|2878.5|4
1653633720000|2022-05-27 06:42:00|2884.8|2878.8|2884.8|2878.8|2885|2879|2884.5|2878.5|4
1653633730000|2022-05-27 06:42:10|2884.3|2878.3|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|2
1653633760000|2022-05-27 06:42:40|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|2
1653633770000|2022-05-27 06:42:50|2884|2878|2884.8|2878.8|2884.8|2878.8|2884|2878|2
1653633780000|2022-05-27 06:43:00|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1653633810000|2022-05-27 06:43:30|2884.3|2878.3|2885.3|2879.3|2885.3|2879.3|2884.3|2878.3|2
1653633860000|2022-05-27 06:44:20|2885|2879|2886.8|2880.8|2886.8|2880.8|2885|2879|2
1653633870000|2022-05-27 06:44:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653633880000|2022-05-27 06:44:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|3
1653633890000|2022-05-27 06:44:50|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1653633910000|2022-05-27 06:45:10|2886|2880|2887.3|2881.3|2887.3|2881.3|2886|2880|2
1653633920000|2022-05-27 06:45:20|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653633930000|2022-05-27 06:45:30|2886.8|2880.8|2885.8|2879.8|2887|2881|2885.8|2879.8|4
1653633960000|2022-05-27 06:46:00|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1653633980000|2022-05-27 06:46:20|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1653634020000|2022-05-27 06:47:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1653634030000|2022-05-27 06:47:10|2884.8|2878.8|2886|2880|2886|2880|2884.8|2878.8|4
1653634040000|2022-05-27 06:47:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653634060000|2022-05-27 06:47:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|3
1653634080000|2022-05-27 06:48:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653634100000|2022-05-27 06:48:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|4
1653634120000|2022-05-27 06:48:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653634130000|2022-05-27 06:48:50|2885|2879|2885|2879|2885|2879|2885|2879|1
1653634150000|2022-05-27 06:49:10|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1653634180000|2022-05-27 06:49:40|2885.5|2879.5|2885|2879|2885.5|2879.5|2884.3|2878.3|4
1653634240000|2022-05-27 06:50:40|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1653634250000|2022-05-27 06:50:50|2884.5|2878.5|2884|2878|2884.5|2878.5|2884|2878|2
1653634310000|2022-05-27 06:51:50|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653634320000|2022-05-27 06:52:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653634330000|2022-05-27 06:52:10|2883.5|2877.5|2883|2877|2883.5|2877.5|2883|2877|3
1653634340000|2022-05-27 06:52:20|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1653634350000|2022-05-27 06:52:30|2882.3|2876.3|2882|2876|2882.3|2876.3|2881.8|2875.8|3
1653634360000|2022-05-27 06:52:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653634380000|2022-05-27 06:53:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1653634390000|2022-05-27 06:53:10|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1653634400000|2022-05-27 06:53:20|2882.3|2876.3|2883.5|2877.5|2883.5|2877.5|2882.3|2876.3|4
1653634430000|2022-05-27 06:53:50|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1653634440000|2022-05-27 06:54:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1653634460000|2022-05-27 06:54:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653634480000|2022-05-27 06:54:40|2881.5|2875.5|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|2
1653634490000|2022-05-27 06:54:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653634530000|2022-05-27 06:55:30|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653634550000|2022-05-27 06:55:50|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|4
1653634570000|2022-05-27 06:56:10|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|4
1653634580000|2022-05-27 06:56:20|2883|2877|2883|2877|2883|2877|2882.8|2876.8|7
1653634640000|2022-05-27 06:57:20|2882|2876|2882.8|2876.8|2882.8|2876.8|2882|2876|2
1653634650000|2022-05-27 06:57:30|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1653634660000|2022-05-27 06:57:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1653634680000|2022-05-27 06:58:00|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1653634690000|2022-05-27 06:58:10|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653634700000|2022-05-27 06:58:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1653634720000|2022-05-27 06:58:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653634740000|2022-05-27 06:59:00|2881.3|2875.3|2880.5|2874.5|2881.3|2875.3|2880.5|2874.5|2
1653634750000|2022-05-27 06:59:10|2880.3|2874.3|2880|2874|2880.5|2874.5|2880|2874|4
1653634760000|2022-05-27 06:59:20|2879.8|2873.8|2880|2874|2880.3|2874.3|2879.3|2873.3|5
1653634770000|2022-05-27 06:59:30|2880.3|2874.3|2878.9|2872.9|2880.3|2874.3|2878.5|2872.5|8
1653634780000|2022-05-27 06:59:40|2878.8|2872.8|2879.3|2873.3|2879.4|2873.4|2878.8|2872.8|6
1653634790000|2022-05-27 06:59:50|2879|2873|2878.3|2872.3|2879|2873|2878.1|2872.1|4
1653634800000|2022-05-27 07:00:00|2878|2872|2876.4|2870.4|2878|2872|2876.1|2870.1|7
1653634810000|2022-05-27 07:00:10|2876.1|2870.1|2874|2868|2876.1|2870.1|2874|2868|7
1653634820000|2022-05-27 07:00:20|2872.9|2866.9|2872.5|2866.5|2872.9|2866.9|2872.3|2866.3|4
1653634830000|2022-05-27 07:00:30|2873.5|2867.5|2876.9|2870.9|2876.9|2870.9|2873.5|2867.5|10
1653634840000|2022-05-27 07:00:40|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1653634850000|2022-05-27 07:00:50|2876.9|2870.9|2877.1|2871.1|2877.4|2871.4|2876.9|2870.9|5
1653634860000|2022-05-27 07:01:00|2876.6|2870.6|2875.1|2869.1|2876.6|2870.6|2874.9|2868.9|6
1653634870000|2022-05-27 07:01:10|2875.4|2869.4|2875.8|2869.8|2875.8|2869.8|2875.4|2869.4|3
1653634880000|2022-05-27 07:01:20|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1653634900000|2022-05-27 07:01:40|2875.8|2869.8|2876.6|2870.6|2876.8|2870.8|2875.8|2869.8|3
1653634910000|2022-05-27 07:01:50|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|3
1653634920000|2022-05-27 07:02:00|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653634930000|2022-05-27 07:02:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653634940000|2022-05-27 07:02:20|2878|2872|2878|2872|2878|2872|2878|2872|1
1653634950000|2022-05-27 07:02:30|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653634960000|2022-05-27 07:02:40|2878|2872|2879.4|2873.4|2879.5|2873.5|2878|2872|5
1653634970000|2022-05-27 07:02:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653634980000|2022-05-27 07:03:00|2879.3|2873.3|2880.3|2874.3|2880.3|2874.3|2879|2873|6
1653634990000|2022-05-27 07:03:10|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1653635000000|2022-05-27 07:03:20|2880|2874|2879.9|2873.9|2881.5|2875.5|2879.9|2873.9|4
1653635010000|2022-05-27 07:03:30|2880|2874|2880|2874|2880|2874|2880|2874|1
1653635020000|2022-05-27 07:03:40|2881|2875|2881.4|2875.4|2881.4|2875.4|2881|2875|2
1653635030000|2022-05-27 07:03:50|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653635040000|2022-05-27 07:04:00|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1653635080000|2022-05-27 07:04:40|2880|2874|2879.5|2873.5|2880|2874|2879.5|2873.5|3
1653635090000|2022-05-27 07:04:50|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653635100000|2022-05-27 07:05:00|2878.5|2872.5|2877.6|2871.6|2878.5|2872.5|2877.6|2871.6|3
1653635120000|2022-05-27 07:05:20|2877.5|2871.5|2877.8|2871.8|2878|2872|2877.5|2871.5|4
1653635150000|2022-05-27 07:05:50|2878|2872|2878|2872|2878|2872|2878|2872|1
1653635170000|2022-05-27 07:06:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653635190000|2022-05-27 07:06:30|2877.5|2871.5|2877|2871|2877.5|2871.5|2877|2871|3
1653635210000|2022-05-27 07:06:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653635220000|2022-05-27 07:07:00|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653635230000|2022-05-27 07:07:10|2876.5|2870.5|2877.8|2871.8|2878.5|2872.5|2876.5|2870.5|4
1653635240000|2022-05-27 07:07:20|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1653635280000|2022-05-27 07:08:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653635290000|2022-05-27 07:08:10|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653635310000|2022-05-27 07:08:30|2878.8|2872.8|2880.9|2874.9|2880.9|2874.9|2878.8|2872.8|2
1653635340000|2022-05-27 07:09:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653635370000|2022-05-27 07:09:30|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|4
1653635380000|2022-05-27 07:09:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653635390000|2022-05-27 07:09:50|2880.8|2874.8|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|5
1653635410000|2022-05-27 07:10:10|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653635440000|2022-05-27 07:10:40|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|4
1653635460000|2022-05-27 07:11:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1653635470000|2022-05-27 07:11:10|2880.8|2874.8|2879.8|2873.8|2880.8|2874.8|2879.8|2873.8|4
1653635480000|2022-05-27 07:11:20|2879.5|2873.5|2878.5|2872.5|2879.5|2873.5|2878.3|2872.3|7
1653635490000|2022-05-27 07:11:30|2878.3|2872.3|2880.8|2874.8|2880.8|2874.8|2878.3|2872.3|2
1653635500000|2022-05-27 07:11:40|2880.6|2874.6|2880.5|2874.5|2880.6|2874.6|2880.5|2874.5|2
1653635530000|2022-05-27 07:12:10|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653635550000|2022-05-27 07:12:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653635560000|2022-05-27 07:12:40|2881|2875|2882.3|2876.3|2882.5|2876.5|2881|2875|3
1653635570000|2022-05-27 07:12:50|2882.5|2876.5|2884.6|2878.6|2884.6|2878.6|2882.5|2876.5|3
1653635590000|2022-05-27 07:13:10|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1653635600000|2022-05-27 07:13:20|2885|2879|2885.3|2879.3|2885.5|2879.5|2885|2879|3
1653635610000|2022-05-27 07:13:30|2885|2879|2889|2883|2889|2883|2885|2879|4
1653635630000|2022-05-27 07:13:50|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1653635640000|2022-05-27 07:14:00|2890.1|2884.1|2889.1|2883.1|2890.1|2884.1|2889.1|2883.1|6
1653635650000|2022-05-27 07:14:10|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1653635660000|2022-05-27 07:14:20|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1653635670000|2022-05-27 07:14:30|2888.8|2882.8|2885.5|2879.5|2888.8|2882.8|2885.5|2879.5|2
1653635680000|2022-05-27 07:14:40|2885.3|2879.3|2885.4|2879.4|2885.4|2879.4|2885.3|2879.3|2
1653635690000|2022-05-27 07:14:50|2885.9|2879.9|2887.9|2881.9|2888.3|2882.3|2885.9|2879.9|4
1653635700000|2022-05-27 07:15:00|2888.1|2882.1|2888.8|2882.8|2888.8|2882.8|2888.1|2882.1|2
1653635720000|2022-05-27 07:15:20|2888.9|2882.9|2888.1|2882.1|2888.9|2882.9|2888.1|2882.1|4
1653635730000|2022-05-27 07:15:30|2887.4|2881.4|2886.4|2880.4|2887.4|2881.4|2886.4|2880.4|3
1653635740000|2022-05-27 07:15:40|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2885.9|2879.9|2
1653635770000|2022-05-27 07:16:10|2886|2880|2884.1|2878.1|2886|2880|2884.1|2878.1|2
1653635780000|2022-05-27 07:16:20|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1653635800000|2022-05-27 07:16:40|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|3
1653635810000|2022-05-27 07:16:50|2884.6|2878.6|2887.4|2881.4|2887.4|2881.4|2884.6|2878.6|3
1653635820000|2022-05-27 07:17:00|2887.5|2881.5|2887.6|2881.6|2887.6|2881.6|2887.5|2881.5|2
1653635850000|2022-05-27 07:17:30|2887.5|2881.5|2886.4|2880.4|2887.5|2881.5|2886.4|2880.4|3
1653635860000|2022-05-27 07:17:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653635880000|2022-05-27 07:18:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653635890000|2022-05-27 07:18:10|2886|2880|2886|2880|2886|2880|2886|2880|1
1653635900000|2022-05-27 07:18:20|2885.5|2879.5|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|3
1653635910000|2022-05-27 07:18:30|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1653635920000|2022-05-27 07:18:40|2884.5|2878.5|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|3
1653635980000|2022-05-27 07:19:40|2884.8|2878.8|2886.3|2880.3|2886.3|2880.3|2884.8|2878.8|2
1653635990000|2022-05-27 07:19:50|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1653636000000|2022-05-27 07:20:00|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|2
1653636010000|2022-05-27 07:20:10|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|3
1653636030000|2022-05-27 07:20:30|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2886.3|2880.3|4
1653636060000|2022-05-27 07:21:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653636080000|2022-05-27 07:21:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653636100000|2022-05-27 07:21:40|2886|2880|2885.8|2879.8|2886|2880|2885.3|2879.3|3
1653636120000|2022-05-27 07:22:00|2885|2879|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|3
1653636150000|2022-05-27 07:22:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1653636160000|2022-05-27 07:22:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653636180000|2022-05-27 07:23:00|2883.8|2877.8|2883|2877|2883.8|2877.8|2883|2877|3
1653636230000|2022-05-27 07:23:50|2882.8|2876.8|2882|2876|2882.8|2876.8|2881.8|2875.8|3
1653636240000|2022-05-27 07:24:00|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|4
1653636250000|2022-05-27 07:24:10|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|2
1653636260000|2022-05-27 07:24:20|2882|2876|2882|2876|2882|2876|2881.8|2875.8|3
1653636280000|2022-05-27 07:24:40|2880.8|2874.8|2879.8|2873.8|2880.8|2874.8|2879.5|2873.5|4
1653636290000|2022-05-27 07:24:50|2880|2874|2880|2874|2880|2874|2879.8|2873.8|3
1653636300000|2022-05-27 07:25:00|2879.8|2873.8|2879|2873|2880|2874|2879|2873|3
1653636310000|2022-05-27 07:25:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653636320000|2022-05-27 07:25:20|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|2
1653636330000|2022-05-27 07:25:30|2882.5|2876.5|2881.5|2875.5|2882.8|2876.8|2881.5|2875.5|3
1653636340000|2022-05-27 07:25:40|2881.4|2875.4|2881|2875|2881.4|2875.4|2881|2875|2
1653636350000|2022-05-27 07:25:50|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|3
1653636380000|2022-05-27 07:26:20|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1653636390000|2022-05-27 07:26:30|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1653636400000|2022-05-27 07:26:40|2878.5|2872.5|2879.8|2873.8|2879.8|2873.8|2878.5|2872.5|3
1653636410000|2022-05-27 07:26:50|2878.8|2872.8|2878.8|2872.8|2879|2873|2878.8|2872.8|3
1653636420000|2022-05-27 07:27:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653636430000|2022-05-27 07:27:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653636440000|2022-05-27 07:27:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653636470000|2022-05-27 07:27:50|2878.8|2872.8|2879.5|2873.5|2880|2874|2878.8|2872.8|4
1653636490000|2022-05-27 07:28:10|2879.3|2873.3|2878.5|2872.5|2879.3|2873.3|2878.5|2872.5|6
1653636550000|2022-05-27 07:29:10|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653636600000|2022-05-27 07:30:00|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1653636610000|2022-05-27 07:30:10|2878.5|2872.5|2881|2875|2881.3|2875.3|2878.5|2872.5|4
1653636620000|2022-05-27 07:30:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653636640000|2022-05-27 07:30:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1653636660000|2022-05-27 07:31:00|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653636680000|2022-05-27 07:31:20|2880.8|2874.8|2879.3|2873.3|2880.8|2874.8|2879.3|2873.3|4
1653636690000|2022-05-27 07:31:30|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1653636710000|2022-05-27 07:31:50|2879.5|2873.5|2878.5|2872.5|2879.5|2873.5|2878.5|2872.5|4
1653636740000|2022-05-27 07:32:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653636750000|2022-05-27 07:32:30|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653636760000|2022-05-27 07:32:40|2879|2873|2879|2873|2879|2873|2879|2873|1
1653636780000|2022-05-27 07:33:00|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653636820000|2022-05-27 07:33:40|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.5|2871.5|3
1653636880000|2022-05-27 07:34:40|2877|2871|2876.5|2870.5|2877|2871|2876.5|2870.5|2
1653636890000|2022-05-27 07:34:50|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653636900000|2022-05-27 07:35:00|2876.3|2870.3|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|3
1653636920000|2022-05-27 07:35:20|2876.5|2870.5|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|5
1653636930000|2022-05-27 07:35:30|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1653636960000|2022-05-27 07:36:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653636980000|2022-05-27 07:36:20|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653637020000|2022-05-27 07:37:00|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1653637080000|2022-05-27 07:38:00|2875.8|2869.8|2874.5|2868.5|2875.8|2869.8|2874.5|2868.5|5
1653637100000|2022-05-27 07:38:20|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653637110000|2022-05-27 07:38:30|2873.8|2867.8|2873|2867|2873.8|2867.8|2873|2867|4
1653637170000|2022-05-27 07:39:30|2872.8|2866.8|2872|2866|2872.8|2866.8|2871.8|2865.8|5
1653637180000|2022-05-27 07:39:40|2872.3|2866.3|2874|2868|2874|2868|2872.3|2866.3|3
1653637190000|2022-05-27 07:39:50|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653637210000|2022-05-27 07:40:10|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653637220000|2022-05-27 07:40:20|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653637230000|2022-05-27 07:40:30|2875|2869|2875.8|2869.8|2875.8|2869.8|2875|2869|2
1653637240000|2022-05-27 07:40:40|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|2
1653637260000|2022-05-27 07:41:00|2874.8|2868.8|2875|2869|2875.3|2869.3|2874.8|2868.8|3
1653637270000|2022-05-27 07:41:10|2874.8|2868.8|2874|2868|2874.8|2868.8|2873.8|2867.8|4
1653637300000|2022-05-27 07:41:40|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653637320000|2022-05-27 07:42:00|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653637330000|2022-05-27 07:42:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653637340000|2022-05-27 07:42:20|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653637350000|2022-05-27 07:42:30|2873.8|2867.8|2874.3|2868.3|2874.8|2868.8|2873.8|2867.8|5
1653637360000|2022-05-27 07:42:40|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1653637390000|2022-05-27 07:43:10|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1653637400000|2022-05-27 07:43:20|2874|2868|2873.5|2867.5|2874.3|2868.3|2873.5|2867.5|7
1653637410000|2022-05-27 07:43:30|2873.3|2867.3|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|3
1653637420000|2022-05-27 07:43:40|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|4
1653637490000|2022-05-27 07:44:50|2873.5|2867.5|2874.8|2868.8|2875|2869|2873.5|2867.5|6
1653637500000|2022-05-27 07:45:00|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1653637540000|2022-05-27 07:45:40|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1653637550000|2022-05-27 07:45:50|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1653637580000|2022-05-27 07:46:20|2876|2870|2876|2870|2876.3|2870.3|2876|2870|3
1653637590000|2022-05-27 07:46:30|2875.8|2869.8|2875.3|2869.3|2875.8|2869.8|2875|2869|5
1653637600000|2022-05-27 07:46:40|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|6
1653637610000|2022-05-27 07:46:50|2875|2869|2875|2869|2875.3|2869.3|2875|2869|3
1653637620000|2022-05-27 07:47:00|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653637640000|2022-05-27 07:47:20|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653637780000|2022-05-27 07:49:40|2874|2868|2874|2868|2874|2868|2874|2868|1
1653637830000|2022-05-27 07:50:30|2874.3|2868.3|2876.8|2870.8|2876.8|2870.8|2874.3|2868.3|2
1653637900000|2022-05-27 07:51:40|2877.5|2871.5|2878|2872|2878|2872|2877.5|2871.5|2
1653637920000|2022-05-27 07:52:00|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|2
1653637930000|2022-05-27 07:52:10|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653637940000|2022-05-27 07:52:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1653637970000|2022-05-27 07:52:50|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|2
1653638000000|2022-05-27 07:53:20|2878|2872|2878|2872|2878|2872|2878|2872|1
1653638050000|2022-05-27 07:54:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653638060000|2022-05-27 07:54:20|2878|2872|2878|2872|2878|2872|2877.8|2871.8|3
1653638090000|2022-05-27 07:54:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653638130000|2022-05-27 07:55:30|2878|2872|2877.5|2871.5|2878|2872|2877.5|2871.5|2
1653638150000|2022-05-27 07:55:50|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653638160000|2022-05-27 07:56:00|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|3
1653638170000|2022-05-27 07:56:10|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2875.3|2869.3|6
1653638190000|2022-05-27 07:56:30|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653638200000|2022-05-27 07:56:40|2875|2869|2874.3|2868.3|2875|2869|2874.3|2868.3|4
1653638210000|2022-05-27 07:56:50|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|4
1653638220000|2022-05-27 07:57:00|2874.5|2868.5|2875.5|2869.5|2875.8|2869.8|2874.5|2868.5|3
1653638280000|2022-05-27 07:58:00|2875.3|2869.3|2874.8|2868.8|2875.3|2869.3|2874.8|2868.8|3
1653638310000|2022-05-27 07:58:30|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1653638330000|2022-05-27 07:58:50|2873.8|2867.8|2872.5|2866.5|2873.8|2867.8|2872.3|2866.3|4
1653638360000|2022-05-27 07:59:20|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653638370000|2022-05-27 07:59:30|2872.3|2866.3|2873.3|2867.3|2873.3|2867.3|2872.3|2866.3|2
1653638390000|2022-05-27 07:59:50|2873|2867|2873.5|2867.5|2873.5|2867.5|2873|2867|3
1653638400000|2022-05-27 08:00:00|2873.8|2867.8|2874.3|2868.3|2875.3|2869.3|2873.8|2867.8|8
1653638410000|2022-05-27 08:00:10|2874|2868|2874|2868|2874|2868|2874|2868|1
1653638420000|2022-05-27 08:00:20|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.5|2866.5|6
1653638430000|2022-05-27 08:00:30|2873|2867|2874|2868|2874.5|2868.5|2873|2867|9
1653638440000|2022-05-27 08:00:40|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653638450000|2022-05-27 08:00:50|2875.8|2869.8|2874.8|2868.8|2875.8|2869.8|2874.8|2868.8|5
1653638460000|2022-05-27 08:01:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653638470000|2022-05-27 08:01:10|2875|2869|2875.5|2869.5|2875.5|2869.5|2875|2869|3
1653638490000|2022-05-27 08:01:30|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1653638500000|2022-05-27 08:01:40|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653638510000|2022-05-27 08:01:50|2874.5|2868.5|2874|2868|2874.5|2868.5|2873.8|2867.8|6
1653638520000|2022-05-27 08:02:00|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653638530000|2022-05-27 08:02:10|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653638540000|2022-05-27 08:02:20|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|5
1653638550000|2022-05-27 08:02:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872|2866|4
1653638560000|2022-05-27 08:02:40|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1653638570000|2022-05-27 08:02:50|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1653638600000|2022-05-27 08:03:20|2871.5|2865.5|2870.8|2864.8|2871.5|2865.5|2870.5|2864.5|5
1653638620000|2022-05-27 08:03:40|2870.5|2864.5|2872.5|2866.5|2872.8|2866.8|2870.5|2864.5|5
1653638630000|2022-05-27 08:03:50|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|3
1653638640000|2022-05-27 08:04:00|2872|2866|2872|2866|2872|2866|2871.8|2865.8|5
1653638670000|2022-05-27 08:04:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653638700000|2022-05-27 08:05:00|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2870.5|2864.5|4
1653638740000|2022-05-27 08:05:40|2871.8|2865.8|2873|2867|2873.8|2867.8|2871.8|2865.8|4
1653638750000|2022-05-27 08:05:50|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.3|2866.3|4
1653638760000|2022-05-27 08:06:00|2873|2867|2874|2868|2874|2868|2873|2867|2
1653638770000|2022-05-27 08:06:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|3
1653638780000|2022-05-27 08:06:20|2874|2868|2875|2869|2875|2869|2874|2868|2
1653638790000|2022-05-27 08:06:30|2875.3|2869.3|2876.3|2870.3|2876.3|2870.3|2875|2869|4
1653638800000|2022-05-27 08:06:40|2876|2870|2877.5|2871.5|2877.5|2871.5|2876|2870|3
1653638820000|2022-05-27 08:07:00|2877.3|2871.3|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|3
1653638830000|2022-05-27 08:07:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653638840000|2022-05-27 08:07:20|2878|2872|2878.8|2872.8|2879.3|2873.3|2878|2872|5
1653638850000|2022-05-27 08:07:30|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|3
1653638860000|2022-05-27 08:07:40|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653638870000|2022-05-27 08:07:50|2877.3|2871.3|2877|2871|2877.3|2871.3|2876.3|2870.3|4
1653638890000|2022-05-27 08:08:10|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653638900000|2022-05-27 08:08:20|2877.3|2871.3|2878|2872|2878|2872|2877.3|2871.3|3
1653638910000|2022-05-27 08:08:30|2878.3|2872.3|2878.3|2872.3|2879|2873|2877.8|2871.8|6
1653638920000|2022-05-27 08:08:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653638930000|2022-05-27 08:08:50|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1653638940000|2022-05-27 08:09:00|2878.3|2872.3|2879.5|2873.5|2879.5|2873.5|2878.3|2872.3|4
1653638950000|2022-05-27 08:09:10|2879.8|2873.8|2881.5|2875.5|2881.5|2875.5|2879.8|2873.8|3
1653638980000|2022-05-27 08:09:40|2881.3|2875.3|2880.8|2874.8|2881.3|2875.3|2880.8|2874.8|3
1653638990000|2022-05-27 08:09:50|2881|2875|2879.3|2873.3|2881|2875|2879.3|2873.3|3
1653639000000|2022-05-27 08:10:00|2879|2873|2878.3|2872.3|2879|2873|2878.3|2872.3|6
1653639020000|2022-05-27 08:10:20|2878|2872|2878|2872|2878|2872|2878|2872|1
1653639050000|2022-05-27 08:10:50|2877.8|2871.8|2876.5|2870.5|2877.8|2871.8|2876.5|2870.5|3
1653639060000|2022-05-27 08:11:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|4
1653639080000|2022-05-27 08:11:20|2876.8|2870.8|2878.5|2872.5|2878.5|2872.5|2876.8|2870.8|2
1653639090000|2022-05-27 08:11:30|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.5|2871.5|3
1653639100000|2022-05-27 08:11:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653639110000|2022-05-27 08:11:50|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877|2871|4
1653639120000|2022-05-27 08:12:00|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653639140000|2022-05-27 08:12:20|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1653639160000|2022-05-27 08:12:40|2878|2872|2878|2872|2878|2872|2878|2872|1
1653639170000|2022-05-27 08:12:50|2877.8|2871.8|2876.5|2870.5|2877.8|2871.8|2876.3|2870.3|5
1653639190000|2022-05-27 08:13:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653639200000|2022-05-27 08:13:20|2876|2870|2876|2870|2876|2870|2875.8|2869.8|3
1653639210000|2022-05-27 08:13:30|2875.8|2869.8|2875.8|2869.8|2876|2870|2875.8|2869.8|3
1653639220000|2022-05-27 08:13:40|2875.5|2869.5|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|3
1653639230000|2022-05-27 08:13:50|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1653639240000|2022-05-27 08:14:00|2875.3|2869.3|2877.3|2871.3|2877.3|2871.3|2875.3|2869.3|4
1653639250000|2022-05-27 08:14:10|2877.5|2871.5|2878|2872|2878|2872|2877.5|2871.5|2
1653639260000|2022-05-27 08:14:20|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653639280000|2022-05-27 08:14:40|2878|2872|2878|2872|2878|2872|2877.5|2871.5|3
1653639290000|2022-05-27 08:14:50|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2876.5|2870.5|4
1653639300000|2022-05-27 08:15:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1653639320000|2022-05-27 08:15:20|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|3
1653639340000|2022-05-27 08:15:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653639360000|2022-05-27 08:16:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1653639370000|2022-05-27 08:16:10|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653639380000|2022-05-27 08:16:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653639390000|2022-05-27 08:16:30|2877.3|2871.3|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|3
1653639400000|2022-05-27 08:16:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1653639410000|2022-05-27 08:16:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653639430000|2022-05-27 08:17:10|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653639490000|2022-05-27 08:18:10|2876|2870|2877.8|2871.8|2877.8|2871.8|2875.8|2869.8|6
1653639500000|2022-05-27 08:18:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653639510000|2022-05-27 08:18:30|2877.8|2871.8|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|4
1653639520000|2022-05-27 08:18:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653639530000|2022-05-27 08:18:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653639540000|2022-05-27 08:19:00|2877|2871|2876.5|2870.5|2877|2871|2876.5|2870.5|2
1653639550000|2022-05-27 08:19:10|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1653639560000|2022-05-27 08:19:20|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653639570000|2022-05-27 08:19:30|2877.5|2871.5|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|3
1653639580000|2022-05-27 08:19:40|2877.8|2871.8|2878|2872|2878.3|2872.3|2877.8|2871.8|4
1653639590000|2022-05-27 08:19:50|2879.3|2873.3|2879.5|2873.5|2880|2874|2879.3|2873.3|4
1653639600000|2022-05-27 08:20:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653639610000|2022-05-27 08:20:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1653639630000|2022-05-27 08:20:30|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653639640000|2022-05-27 08:20:40|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1653639650000|2022-05-27 08:20:50|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1653639660000|2022-05-27 08:21:00|2878.8|2872.8|2880|2874|2880|2874|2878.8|2872.8|2
1653639680000|2022-05-27 08:21:20|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1653639710000|2022-05-27 08:21:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653639720000|2022-05-27 08:22:00|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879|2873|4
1653639730000|2022-05-27 08:22:10|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1653639740000|2022-05-27 08:22:20|2879.5|2873.5|2880|2874|2880|2874|2879|2873|3
1653639770000|2022-05-27 08:22:50|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|3
1653639780000|2022-05-27 08:23:00|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|3
1653639800000|2022-05-27 08:23:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653639830000|2022-05-27 08:23:50|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878|2872|3
1653639860000|2022-05-27 08:24:20|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|2
1653639870000|2022-05-27 08:24:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1653639880000|2022-05-27 08:24:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653639900000|2022-05-27 08:25:00|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2877.8|2871.8|4
1653639910000|2022-05-27 08:25:10|2878|2872|2879.5|2873.5|2879.5|2873.5|2878|2872|4
1653639940000|2022-05-27 08:25:40|2879.3|2873.3|2878.3|2872.3|2879.3|2873.3|2878.3|2872.3|4
1653639950000|2022-05-27 08:25:50|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1653639960000|2022-05-27 08:26:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653639990000|2022-05-27 08:26:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653640000000|2022-05-27 08:26:40|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653640010000|2022-05-27 08:26:50|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653640020000|2022-05-27 08:27:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1653640030000|2022-05-27 08:27:10|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653640070000|2022-05-27 08:27:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653640090000|2022-05-27 08:28:10|2878.3|2872.3|2879|2873|2879|2873|2877.8|2871.8|3
1653640120000|2022-05-27 08:28:40|2879.5|2873.5|2881.8|2875.8|2881.8|2875.8|2879.5|2873.5|5
1653640130000|2022-05-27 08:28:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1653640140000|2022-05-27 08:29:00|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|4
1653640150000|2022-05-27 08:29:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653640160000|2022-05-27 08:29:20|2881|2875|2880|2874|2881|2875|2880|2874|3
1653640170000|2022-05-27 08:29:30|2879.8|2873.8|2879.3|2873.3|2880|2874|2879.3|2873.3|5
1653640180000|2022-05-27 08:29:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653640190000|2022-05-27 08:29:50|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1653640200000|2022-05-27 08:30:00|2878.8|2872.8|2878.8|2872.8|2879|2873|2878.8|2872.8|3
1653640210000|2022-05-27 08:30:10|2879|2873|2879.8|2873.8|2879.8|2873.8|2879|2873|2
1653640220000|2022-05-27 08:30:20|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1653640260000|2022-05-27 08:31:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653640270000|2022-05-27 08:31:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653640280000|2022-05-27 08:31:20|2881.5|2875.5|2883|2877|2883|2877|2881.5|2875.5|3
1653640290000|2022-05-27 08:31:30|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1653640300000|2022-05-27 08:31:40|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1653640310000|2022-05-27 08:31:50|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|3
1653640330000|2022-05-27 08:32:10|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|2
1653640340000|2022-05-27 08:32:20|2883|2877|2883.8|2877.8|2883.8|2877.8|2883|2877|3
1653640350000|2022-05-27 08:32:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653640370000|2022-05-27 08:32:50|2883.3|2877.3|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|3
1653640380000|2022-05-27 08:33:00|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|2
1653640390000|2022-05-27 08:33:10|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653640400000|2022-05-27 08:33:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1653640410000|2022-05-27 08:33:30|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653640430000|2022-05-27 08:33:50|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653640440000|2022-05-27 08:34:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653640450000|2022-05-27 08:34:10|2884|2878|2887|2881|2887|2881|2884|2878|5
1653640460000|2022-05-27 08:34:20|2887.3|2881.3|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|7
1653640470000|2022-05-27 08:34:30|2887|2881|2887|2881|2887|2881|2887|2881|1
1653640480000|2022-05-27 08:34:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653640490000|2022-05-27 08:34:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653640500000|2022-05-27 08:35:00|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885|2879|5
1653640510000|2022-05-27 08:35:10|2885.5|2879.5|2886|2880|2886|2880|2884.5|2878.5|9
1653640520000|2022-05-27 08:35:20|2886.3|2880.3|2886|2880|2886.3|2880.3|2884.8|2878.8|9
1653640530000|2022-05-27 08:35:30|2886.3|2880.3|2888|2882|2888|2882|2886|2880|8
1653640540000|2022-05-27 08:35:40|2888.5|2882.5|2888|2882|2889|2883|2887.8|2881.8|9
1653640550000|2022-05-27 08:35:50|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|4
1653640560000|2022-05-27 08:36:00|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1653640570000|2022-05-27 08:36:10|2887.3|2881.3|2887|2881|2887.5|2881.5|2887|2881|4
1653640580000|2022-05-27 08:36:20|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886|2880|5
1653640590000|2022-05-27 08:36:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653640600000|2022-05-27 08:36:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653640620000|2022-05-27 08:37:00|2886.3|2880.3|2885.5|2879.5|2886.3|2880.3|2885.5|2879.5|4
1653640630000|2022-05-27 08:37:10|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|4
1653640640000|2022-05-27 08:37:20|2886.3|2880.3|2887.5|2881.5|2887.5|2881.5|2886.3|2880.3|3
1653640650000|2022-05-27 08:37:30|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2887.8|2881.8|2
1653640660000|2022-05-27 08:37:40|2888.3|2882.3|2888.5|2882.5|2889.8|2883.8|2888.3|2882.3|4
1653640670000|2022-05-27 08:37:50|2888.3|2882.3|2890.1|2884.1|2890.1|2884.1|2887.5|2881.5|7
1653640680000|2022-05-27 08:38:00|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1653640690000|2022-05-27 08:38:10|2889.1|2883.1|2888|2882|2889.1|2883.1|2888|2882|6
1653640700000|2022-05-27 08:38:20|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1653640710000|2022-05-27 08:38:30|2888.4|2882.4|2888.4|2882.4|2888.5|2882.5|2888.4|2882.4|3
1653640720000|2022-05-27 08:38:40|2888|2882|2886.8|2880.8|2888|2882|2886.5|2880.5|6
1653640740000|2022-05-27 08:39:00|2887|2881|2889.5|2883.5|2890|2884|2887|2881|4
1653640750000|2022-05-27 08:39:10|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1653640760000|2022-05-27 08:39:20|2889.5|2883.5|2889.9|2883.9|2889.9|2883.9|2889.5|2883.5|2
1653640770000|2022-05-27 08:39:30|2891|2885|2894.3|2888.3|2894.5|2888.5|2890.5|2884.5|6
1653640780000|2022-05-27 08:39:40|2894.5|2888.5|2894.4|2888.4|2894.5|2888.5|2894.4|2888.4|2
1653640790000|2022-05-27 08:39:50|2894.9|2888.9|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|2
1653640820000|2022-05-27 08:40:20|2894.3|2888.3|2894.1|2888.1|2894.3|2888.3|2894.1|2888.1|2
1653640830000|2022-05-27 08:40:30|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.8|2887.8|5
1653640840000|2022-05-27 08:40:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653640850000|2022-05-27 08:40:50|2894.4|2888.4|2894.4|2888.4|2894.5|2888.5|2893.8|2887.8|4
1653640860000|2022-05-27 08:41:00|2894.5|2888.5|2893.5|2887.5|2894.5|2888.5|2893.5|2887.5|3
1653640870000|2022-05-27 08:41:10|2893.3|2887.3|2891.6|2885.6|2893.3|2887.3|2890.9|2884.9|7
1653640890000|2022-05-27 08:41:30|2891.8|2885.8|2893.5|2887.5|2893.5|2887.5|2891.8|2885.8|3
1653640940000|2022-05-27 08:42:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653640950000|2022-05-27 08:42:30|2893|2887|2893.5|2887.5|2893.5|2887.5|2893|2887|2
1653640980000|2022-05-27 08:43:00|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1653641000000|2022-05-27 08:43:20|2893.3|2887.3|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|2
1653641010000|2022-05-27 08:43:30|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892|2886|4
1653641020000|2022-05-27 08:43:40|2892.5|2886.5|2891.3|2885.3|2892.5|2886.5|2891.3|2885.3|5
1653641030000|2022-05-27 08:43:50|2891|2885|2891|2885|2891|2885|2890.5|2884.5|4
1653641040000|2022-05-27 08:44:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653641060000|2022-05-27 08:44:20|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653641070000|2022-05-27 08:44:30|2890.5|2884.5|2889.5|2883.5|2890.5|2884.5|2889.5|2883.5|3
1653641080000|2022-05-27 08:44:40|2890.5|2884.5|2891|2885|2891.3|2885.3|2890.5|2884.5|3
1653641110000|2022-05-27 08:45:10|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653641130000|2022-05-27 08:45:30|2890.5|2884.5|2889|2883|2890.5|2884.5|2888.8|2882.8|4
1653641140000|2022-05-27 08:45:40|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653641160000|2022-05-27 08:46:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|3
1653641170000|2022-05-27 08:46:10|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1653641180000|2022-05-27 08:46:20|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1653641200000|2022-05-27 08:46:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653641210000|2022-05-27 08:46:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1653641220000|2022-05-27 08:47:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653641230000|2022-05-27 08:47:10|2888.5|2882.5|2889|2883|2889|2883|2888.3|2882.3|4
1653641240000|2022-05-27 08:47:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653641270000|2022-05-27 08:47:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1653641280000|2022-05-27 08:48:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653641300000|2022-05-27 08:48:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653641310000|2022-05-27 08:48:30|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653641320000|2022-05-27 08:48:40|2889|2883|2888.3|2882.3|2889|2883|2888.3|2882.3|2
1653641330000|2022-05-27 08:48:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1653641340000|2022-05-27 08:49:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653641360000|2022-05-27 08:49:20|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|4
1653641380000|2022-05-27 08:49:40|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.8|2881.8|2
1653641390000|2022-05-27 08:49:50|2889|2883|2889|2883|2889.3|2883.3|2889|2883|3
1653641400000|2022-05-27 08:50:00|2889.3|2883.3|2889|2883|2889.3|2883.3|2888.8|2882.8|4
1653641410000|2022-05-27 08:50:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653641440000|2022-05-27 08:50:40|2889|2883|2888|2882|2889|2883|2887.8|2881.8|5
1653641450000|2022-05-27 08:50:50|2887.8|2881.8|2887.8|2881.8|2888|2882|2887.3|2881.3|5
1653641460000|2022-05-27 08:51:00|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|2
1653641470000|2022-05-27 08:51:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653641480000|2022-05-27 08:51:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653641500000|2022-05-27 08:51:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653641510000|2022-05-27 08:51:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653641520000|2022-05-27 08:52:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1653641540000|2022-05-27 08:52:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653641550000|2022-05-27 08:52:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653641560000|2022-05-27 08:52:40|2887.8|2881.8|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|4
1653641570000|2022-05-27 08:52:50|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|4
1653641580000|2022-05-27 08:53:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|5
1653641590000|2022-05-27 08:53:10|2885|2879|2884.5|2878.5|2885|2879|2884.5|2878.5|5
1653641600000|2022-05-27 08:53:20|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653641610000|2022-05-27 08:53:30|2883.8|2877.8|2883.8|2877.8|2884|2878|2883.8|2877.8|5
1653641620000|2022-05-27 08:53:40|2884|2878|2885.5|2879.5|2885.5|2879.5|2884|2878|4
1653641630000|2022-05-27 08:53:50|2885.3|2879.3|2887|2881|2887.3|2881.3|2885.3|2879.3|6
1653641640000|2022-05-27 08:54:00|2886.8|2880.8|2886.8|2880.8|2887|2881|2886.5|2880.5|5
1653641650000|2022-05-27 08:54:10|2887|2881|2886|2880|2887|2881|2886|2880|5
1653641660000|2022-05-27 08:54:20|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|4
1653641670000|2022-05-27 08:54:30|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.3|2878.3|5
1653641680000|2022-05-27 08:54:40|2884.8|2878.8|2886|2880|2886|2880|2884.8|2878.8|6
1653641690000|2022-05-27 08:54:50|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1653641700000|2022-05-27 08:55:00|2885.8|2879.8|2885|2879|2885.8|2879.8|2885|2879|3
1653641710000|2022-05-27 08:55:10|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|3
1653641720000|2022-05-27 08:55:20|2884|2878|2884|2878|2884.3|2878.3|2884|2878|3
1653641730000|2022-05-27 08:55:30|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1653641740000|2022-05-27 08:55:40|2885.5|2879.5|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|6
1653641750000|2022-05-27 08:55:50|2885.5|2879.5|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|7
1653641760000|2022-05-27 08:56:00|2884.3|2878.3|2884|2878|2884.5|2878.5|2884|2878|3
1653641770000|2022-05-27 08:56:10|2883.8|2877.8|2883.3|2877.3|2883.8|2877.8|2883.3|2877.3|3
1653641780000|2022-05-27 08:56:20|2883|2877|2884.3|2878.3|2884.3|2878.3|2883|2877|3
1653641790000|2022-05-27 08:56:30|2884|2878|2884|2878|2884|2878|2883.8|2877.8|3
1653641800000|2022-05-27 08:56:40|2884.3|2878.3|2883|2877|2884.3|2878.3|2883|2877|5
1653641810000|2022-05-27 08:56:50|2882.8|2876.8|2882.8|2876.8|2883|2877|2882.8|2876.8|3
1653641820000|2022-05-27 08:57:00|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|3
1653641830000|2022-05-27 08:57:10|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881|2875|5
1653641840000|2022-05-27 08:57:20|2881|2875|2881|2875|2881|2875|2881|2875|1
1653641850000|2022-05-27 08:57:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|3
1653641860000|2022-05-27 08:57:40|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1653641870000|2022-05-27 08:57:50|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|2
1653641880000|2022-05-27 08:58:00|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|5
1653641890000|2022-05-27 08:58:10|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653641900000|2022-05-27 08:58:20|2881.5|2875.5|2881|2875|2881.5|2875.5|2881|2875|3
1653641910000|2022-05-27 08:58:30|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|3
1653641920000|2022-05-27 08:58:40|2880.5|2874.5|2881.3|2875.3|2881.5|2875.5|2880.5|2874.5|5
1653641930000|2022-05-27 08:58:50|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653641940000|2022-05-27 08:59:00|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653641950000|2022-05-27 08:59:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|5
1653641960000|2022-05-27 08:59:20|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881|2875|4
1653641970000|2022-05-27 08:59:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|4
1653641980000|2022-05-27 08:59:40|2881.5|2875.5|2881.5|2875.5|2882|2876|2881.5|2875.5|5
1653641990000|2022-05-27 08:59:50|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|3
1653642000000|2022-05-27 09:00:00|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653642010000|2022-05-27 09:00:10|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|5
1653642020000|2022-05-27 09:00:20|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1653642030000|2022-05-27 09:00:30|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|3
1653642050000|2022-05-27 09:00:50|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653642060000|2022-05-27 09:01:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|3
1653642070000|2022-05-27 09:01:10|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|4
1653642080000|2022-05-27 09:01:20|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|4
1653642090000|2022-05-27 09:01:30|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|4
1653642100000|2022-05-27 09:01:40|2880.3|2874.3|2880|2874|2880.5|2874.5|2880|2874|4
1653642110000|2022-05-27 09:01:50|2879.8|2873.8|2879.5|2873.5|2880|2874|2879|2873|4
1653642120000|2022-05-27 09:02:00|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|3
1653642130000|2022-05-27 09:02:10|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653642140000|2022-05-27 09:02:20|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1653642150000|2022-05-27 09:02:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|3
1653642160000|2022-05-27 09:02:40|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1653642180000|2022-05-27 09:03:00|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|4
1653642190000|2022-05-27 09:03:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879|2873|5
1653642200000|2022-05-27 09:03:20|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653642210000|2022-05-27 09:03:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1653642220000|2022-05-27 09:03:40|2878.8|2872.8|2877.8|2871.8|2878.8|2872.8|2877.8|2871.8|5
1653642240000|2022-05-27 09:04:00|2878|2872|2880.3|2874.3|2880.3|2874.3|2878|2872|3
1653642250000|2022-05-27 09:04:10|2880.5|2874.5|2881|2875|2881|2875|2880.5|2874.5|3
1653642270000|2022-05-27 09:04:30|2881.3|2875.3|2882.5|2876.5|2882.8|2876.8|2881.3|2875.3|4
1653642280000|2022-05-27 09:04:40|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1653642310000|2022-05-27 09:05:10|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1653642320000|2022-05-27 09:05:20|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1653642340000|2022-05-27 09:05:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|3
1653642350000|2022-05-27 09:05:50|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|3
1653642370000|2022-05-27 09:06:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653642380000|2022-05-27 09:06:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653642400000|2022-05-27 09:06:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653642420000|2022-05-27 09:07:00|2883|2877|2884.8|2878.8|2884.8|2878.8|2883|2877|3
1653642460000|2022-05-27 09:07:40|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|2
1653642470000|2022-05-27 09:07:50|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1653642520000|2022-05-27 09:08:40|2886|2880|2886.8|2880.8|2886.8|2880.8|2886|2880|2
1653642540000|2022-05-27 09:09:00|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1653642560000|2022-05-27 09:09:20|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1653642570000|2022-05-27 09:09:30|2888|2882|2888|2882|2888|2882|2888|2882|1
1653642640000|2022-05-27 09:10:40|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|6
1653642650000|2022-05-27 09:10:50|2888.5|2882.5|2889.8|2883.8|2889.8|2883.8|2888.5|2882.5|3
1653642660000|2022-05-27 09:11:00|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653642670000|2022-05-27 09:11:10|2889.5|2883.5|2889.5|2883.5|2890|2884|2889.5|2883.5|3
1653642740000|2022-05-27 09:12:20|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.3|2882.3|4
1653642750000|2022-05-27 09:12:30|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653642760000|2022-05-27 09:12:40|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653642790000|2022-05-27 09:13:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653642800000|2022-05-27 09:13:20|2889.5|2883.5|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|3
1653642810000|2022-05-27 09:13:30|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1653642910000|2022-05-27 09:15:10|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890|2884|4
1653642920000|2022-05-27 09:15:20|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|2
1653642980000|2022-05-27 09:16:20|2889.3|2883.3|2890.3|2884.3|2890.3|2884.3|2889.3|2883.3|2
1653643080000|2022-05-27 09:18:00|2890.5|2884.5|2891.3|2885.3|2891.5|2885.5|2890.5|2884.5|3
1653643090000|2022-05-27 09:18:10|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|5
1653643100000|2022-05-27 09:18:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653643110000|2022-05-27 09:18:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653643140000|2022-05-27 09:19:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653643160000|2022-05-27 09:19:20|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1653643270000|2022-05-27 09:21:10|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|3
1653643330000|2022-05-27 09:22:10|2890.5|2884.5|2890.8|2884.8|2891|2885|2890.5|2884.5|3
1653643340000|2022-05-27 09:22:20|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1653643370000|2022-05-27 09:22:50|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1653643390000|2022-05-27 09:23:10|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1653643410000|2022-05-27 09:23:30|2891.5|2885.5|2891.8|2885.8|2892|2886|2891.5|2885.5|3
1653643420000|2022-05-27 09:23:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1653643440000|2022-05-27 09:24:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653643450000|2022-05-27 09:24:10|2892|2886|2892.8|2886.8|2892.8|2886.8|2892|2886|4
1653643460000|2022-05-27 09:24:20|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1653643480000|2022-05-27 09:24:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653643510000|2022-05-27 09:25:10|2893.3|2887.3|2892|2886|2893.3|2887.3|2891.5|2885.5|6
1653643530000|2022-05-27 09:25:30|2891.8|2885.8|2890.8|2884.8|2891.8|2885.8|2890.8|2884.8|5
1653643540000|2022-05-27 09:25:40|2891|2885|2891|2885|2891|2885|2890.8|2884.8|5
1653643560000|2022-05-27 09:26:00|2891.3|2885.3|2890|2884|2891.5|2885.5|2890|2884|5
1653643570000|2022-05-27 09:26:10|2890.3|2884.3|2889.5|2883.5|2890.3|2884.3|2889|2883|6
1653643580000|2022-05-27 09:26:20|2889.8|2883.8|2890|2884|2890|2884|2889.5|2883.5|5
1653643620000|2022-05-27 09:27:00|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|6
1653643640000|2022-05-27 09:27:20|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1653643660000|2022-05-27 09:27:40|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653643680000|2022-05-27 09:28:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653643690000|2022-05-27 09:28:10|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|3
1653643700000|2022-05-27 09:28:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653643780000|2022-05-27 09:29:40|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|2
1653643790000|2022-05-27 09:29:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653643800000|2022-05-27 09:30:00|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653643830000|2022-05-27 09:30:30|2886.3|2880.3|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|2
1653643870000|2022-05-27 09:31:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653643880000|2022-05-27 09:31:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653643900000|2022-05-27 09:31:40|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1653643970000|2022-05-27 09:32:50|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|2
1653643980000|2022-05-27 09:33:00|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653644020000|2022-05-27 09:33:40|2886.3|2880.3|2887.3|2881.3|2887.3|2881.3|2886.3|2880.3|2
1653644060000|2022-05-27 09:34:20|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1653644070000|2022-05-27 09:34:30|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1653644090000|2022-05-27 09:34:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653644140000|2022-05-27 09:35:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653644160000|2022-05-27 09:36:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653644170000|2022-05-27 09:36:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653644190000|2022-05-27 09:36:30|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1653644200000|2022-05-27 09:36:40|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1653644210000|2022-05-27 09:36:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2886.8|2880.8|4
1653644250000|2022-05-27 09:37:30|2889|2883|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|6
1653644260000|2022-05-27 09:37:40|2889|2883|2889|2883|2889.5|2883.5|2888.8|2882.8|5
1653644270000|2022-05-27 09:37:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653644280000|2022-05-27 09:38:00|2888.3|2882.3|2889|2883|2889|2883|2888.3|2882.3|4
1653644290000|2022-05-27 09:38:10|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653644300000|2022-05-27 09:38:20|2888.3|2882.3|2887.5|2881.5|2888.5|2882.5|2887.5|2881.5|10
1653644330000|2022-05-27 09:38:50|2888.3|2882.3|2888|2882|2888.5|2882.5|2887.5|2881.5|7
1653644340000|2022-05-27 09:39:00|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1653644360000|2022-05-27 09:39:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1653644370000|2022-05-27 09:39:30|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1653644400000|2022-05-27 09:40:00|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1653644410000|2022-05-27 09:40:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653644420000|2022-05-27 09:40:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653644460000|2022-05-27 09:41:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653644510000|2022-05-27 09:41:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1653644520000|2022-05-27 09:42:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653644550000|2022-05-27 09:42:30|2886.3|2880.3|2886|2880|2886.3|2880.3|2885.8|2879.8|4
1653644560000|2022-05-27 09:42:40|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1653644620000|2022-05-27 09:43:40|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|3
1653644630000|2022-05-27 09:43:50|2885|2879|2883.5|2877.5|2885|2879|2883.5|2877.5|3
1653644640000|2022-05-27 09:44:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653644650000|2022-05-27 09:44:10|2883.5|2877.5|2884.5|2878.5|2884.5|2878.5|2883.5|2877.5|2
1653644660000|2022-05-27 09:44:20|2884.3|2878.3|2886|2880|2886|2880|2884.3|2878.3|4
1653644700000|2022-05-27 09:45:00|2886.8|2880.8|2886.8|2880.8|2887|2881|2886.8|2880.8|3
1653644740000|2022-05-27 09:45:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653644800000|2022-05-27 09:46:40|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653644880000|2022-05-27 09:48:00|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|4
1653644900000|2022-05-27 09:48:20|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653644950000|2022-05-27 09:49:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653644960000|2022-05-27 09:49:20|2886|2880|2887.5|2881.5|2887.5|2881.5|2886|2880|2
1653644970000|2022-05-27 09:49:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653644980000|2022-05-27 09:49:40|2887|2881|2887|2881|2887.3|2881.3|2886.8|2880.8|5
1653645000000|2022-05-27 09:50:00|2887.3|2881.3|2887.5|2881.5|2887.8|2881.8|2887|2881|7
1653645010000|2022-05-27 09:50:10|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653645030000|2022-05-27 09:50:30|2887.3|2881.3|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|4
1653645040000|2022-05-27 09:50:40|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1653645050000|2022-05-27 09:50:50|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653645060000|2022-05-27 09:51:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653645070000|2022-05-27 09:51:10|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|2
1653645090000|2022-05-27 09:51:30|2884.8|2878.8|2884|2878|2884.8|2878.8|2884|2878|4
1653645100000|2022-05-27 09:51:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653645150000|2022-05-27 09:52:30|2884.5|2878.5|2885.5|2879.5|2885.8|2879.8|2884.5|2878.5|4
1653645170000|2022-05-27 09:52:50|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653645180000|2022-05-27 09:53:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653645190000|2022-05-27 09:53:10|2886|2880|2886|2880|2886|2880|2886|2880|1
1653645200000|2022-05-27 09:53:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1653645220000|2022-05-27 09:53:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1653645280000|2022-05-27 09:54:40|2886.3|2880.3|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|3
1653645320000|2022-05-27 09:55:20|2887.5|2881.5|2886.5|2880.5|2887.5|2881.5|2886.5|2880.5|2
1653645430000|2022-05-27 09:57:10|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653645460000|2022-05-27 09:57:40|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|2
1653645470000|2022-05-27 09:57:50|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|2
1653645510000|2022-05-27 09:58:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653645540000|2022-05-27 09:59:00|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1653645560000|2022-05-27 09:59:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653645650000|2022-05-27 10:00:50|2886|2880|2884.8|2878.8|2886|2880|2884.5|2878.5|4
1653645670000|2022-05-27 10:01:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653645680000|2022-05-27 10:01:20|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|3
1653645690000|2022-05-27 10:01:30|2884|2878|2883.5|2877.5|2884|2878|2883.5|2877.5|3
1653645700000|2022-05-27 10:01:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653645730000|2022-05-27 10:02:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653645740000|2022-05-27 10:02:20|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653645770000|2022-05-27 10:02:50|2883|2877|2882.3|2876.3|2883|2877|2882.3|2876.3|3
1653645780000|2022-05-27 10:03:00|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1653645800000|2022-05-27 10:03:20|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|4
1653645810000|2022-05-27 10:03:30|2881.5|2875.5|2880.8|2874.8|2881.5|2875.5|2880.8|2874.8|5
1653645820000|2022-05-27 10:03:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653645840000|2022-05-27 10:04:00|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|10
1653645850000|2022-05-27 10:04:10|2880|2874|2881.3|2875.3|2881.3|2875.3|2880|2874|2
1653645900000|2022-05-27 10:05:00|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653645910000|2022-05-27 10:05:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653645920000|2022-05-27 10:05:20|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1653645940000|2022-05-27 10:05:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653646000000|2022-05-27 10:06:40|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1653646010000|2022-05-27 10:06:50|2881|2875|2881|2875|2881|2875|2881|2875|1
1653646020000|2022-05-27 10:07:00|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|3
1653646040000|2022-05-27 10:07:20|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1653646090000|2022-05-27 10:08:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653646100000|2022-05-27 10:08:20|2881.8|2875.8|2881|2875|2881.8|2875.8|2881|2875|3
1653646110000|2022-05-27 10:08:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653646150000|2022-05-27 10:09:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653646210000|2022-05-27 10:10:10|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1653646220000|2022-05-27 10:10:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653646230000|2022-05-27 10:10:30|2881.5|2875.5|2883.8|2877.8|2884|2878|2881.5|2875.5|3
1653646240000|2022-05-27 10:10:40|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653646260000|2022-05-27 10:11:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653646270000|2022-05-27 10:11:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653646280000|2022-05-27 10:11:20|2883|2877|2883.5|2877.5|2883.5|2877.5|2883|2877|3
1653646310000|2022-05-27 10:11:50|2884.5|2878.5|2885.5|2879.5|2885.5|2879.5|2884|2878|5
1653646320000|2022-05-27 10:12:00|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2884.8|2878.8|3
1653646360000|2022-05-27 10:12:40|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|2
1653646370000|2022-05-27 10:12:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653646540000|2022-05-27 10:15:40|2883.8|2877.8|2884.8|2878.8|2885|2879|2883.8|2877.8|4
1653646570000|2022-05-27 10:16:10|2884.5|2878.5|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|3
1653646580000|2022-05-27 10:16:20|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|6
1653646620000|2022-05-27 10:17:00|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|5
1653646670000|2022-05-27 10:17:50|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653646680000|2022-05-27 10:18:00|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|6
1653646720000|2022-05-27 10:18:40|2882.8|2876.8|2883|2877|2883.3|2877.3|2882.8|2876.8|3
1653646730000|2022-05-27 10:18:50|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2882.5|2876.5|5
1653646750000|2022-05-27 10:19:10|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1653646780000|2022-05-27 10:19:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1653646790000|2022-05-27 10:19:50|2883.3|2877.3|2884.5|2878.5|2885|2879|2883.3|2877.3|4
1653646800000|2022-05-27 10:20:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2883.8|2877.8|3
1653646830000|2022-05-27 10:20:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653646840000|2022-05-27 10:20:40|2885|2879|2885|2879|2885|2879|2885|2879|1
1653646880000|2022-05-27 10:21:20|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|2
1653646890000|2022-05-27 10:21:30|2884|2878|2883.5|2877.5|2884|2878|2883.5|2877.5|2
1653646900000|2022-05-27 10:21:40|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1653646950000|2022-05-27 10:22:30|2883.3|2877.3|2883|2877|2883.3|2877.3|2882.8|2876.8|5
1653647180000|2022-05-27 10:26:20|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1653647220000|2022-05-27 10:27:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1653647230000|2022-05-27 10:27:10|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1653647260000|2022-05-27 10:27:40|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1653647300000|2022-05-27 10:28:20|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1653647320000|2022-05-27 10:28:40|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1653647350000|2022-05-27 10:29:10|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|3
1653647410000|2022-05-27 10:30:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653647490000|2022-05-27 10:31:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653647520000|2022-05-27 10:32:00|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1653647550000|2022-05-27 10:32:30|2881.5|2875.5|2883|2877|2883.3|2877.3|2881.5|2875.5|4
1653647560000|2022-05-27 10:32:40|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1653647570000|2022-05-27 10:32:50|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1653647650000|2022-05-27 10:34:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653647670000|2022-05-27 10:34:30|2882.5|2876.5|2882.8|2876.8|2883|2877|2882.5|2876.5|3
1653647680000|2022-05-27 10:34:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653647700000|2022-05-27 10:35:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653647710000|2022-05-27 10:35:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653647740000|2022-05-27 10:35:40|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|6
1653647750000|2022-05-27 10:35:50|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653647810000|2022-05-27 10:36:50|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1653647920000|2022-05-27 10:38:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1653648190000|2022-05-27 10:43:10|2882.8|2876.8|2881.3|2875.3|2882.8|2876.8|2881.3|2875.3|2
1653648220000|2022-05-27 10:43:40|2881.5|2875.5|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|2
1653648240000|2022-05-27 10:44:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653648260000|2022-05-27 10:44:20|2883|2877|2884.8|2878.8|2884.8|2878.8|2883|2877|2
1653648360000|2022-05-27 10:46:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653648370000|2022-05-27 10:46:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1653648390000|2022-05-27 10:46:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653648400000|2022-05-27 10:46:40|2882.8|2876.8|2883|2877|2883.3|2877.3|2882.8|2876.8|3
1653648410000|2022-05-27 10:46:50|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1653648450000|2022-05-27 10:47:30|2882.3|2876.3|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|3
1653648560000|2022-05-27 10:49:20|2882.5|2876.5|2883.5|2877.5|2883.5|2877.5|2882.5|2876.5|2
1653648580000|2022-05-27 10:49:40|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|2
1653648590000|2022-05-27 10:49:50|2884.8|2878.8|2885.8|2879.8|2885.8|2879.8|2884.8|2878.8|5
1653648600000|2022-05-27 10:50:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1653648610000|2022-05-27 10:50:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653648630000|2022-05-27 10:50:30|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1653648650000|2022-05-27 10:50:50|2886.3|2880.3|2886.5|2880.5|2886.8|2880.8|2886.3|2880.3|4
1653648680000|2022-05-27 10:51:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653648690000|2022-05-27 10:51:30|2886|2880|2886.8|2880.8|2886.8|2880.8|2886|2880|2
1653648700000|2022-05-27 10:51:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653648710000|2022-05-27 10:51:50|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653648730000|2022-05-27 10:52:10|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2884.8|2878.8|3
1653648740000|2022-05-27 10:52:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653648750000|2022-05-27 10:52:30|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653648790000|2022-05-27 10:53:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653648830000|2022-05-27 10:53:50|2884|2878|2882.5|2876.5|2884|2878|2882.5|2876.5|7
1653648840000|2022-05-27 10:54:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653648880000|2022-05-27 10:54:40|2882.5|2876.5|2884|2878|2884|2878|2882.5|2876.5|2
1653648890000|2022-05-27 10:54:50|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653648900000|2022-05-27 10:55:00|2884.3|2878.3|2882.8|2876.8|2884.3|2878.3|2882.8|2876.8|3
1653648910000|2022-05-27 10:55:10|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1653648920000|2022-05-27 10:55:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653648940000|2022-05-27 10:55:40|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1653648980000|2022-05-27 10:56:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653648990000|2022-05-27 10:56:30|2882|2876|2882|2876|2882|2876|2882|2876|1
1653649000000|2022-05-27 10:56:40|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2881.8|2875.8|2
1653649010000|2022-05-27 10:56:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653649020000|2022-05-27 10:57:00|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1653649040000|2022-05-27 10:57:20|2884.5|2878.5|2885.5|2879.5|2885.5|2879.5|2884.5|2878.5|2
1653649060000|2022-05-27 10:57:40|2885.8|2879.8|2885.8|2879.8|2886|2880|2885.8|2879.8|3
1653649080000|2022-05-27 10:58:00|2886|2880|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|6
1653649090000|2022-05-27 10:58:10|2886|2880|2887.3|2881.3|2887.3|2881.3|2886|2880|2
1653649100000|2022-05-27 10:58:20|2887|2881|2886.3|2880.3|2887|2881|2886|2880|4
1653649110000|2022-05-27 10:58:30|2886|2880|2885.3|2879.3|2886|2880|2885.3|2879.3|2
1653649120000|2022-05-27 10:58:40|2885|2879|2885|2879|2885|2879|2885|2879|1
1653649170000|2022-05-27 10:59:30|2884.8|2878.8|2884|2878|2884.8|2878.8|2884|2878|4
1653649180000|2022-05-27 10:59:40|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653649200000|2022-05-27 11:00:00|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|2
1653649220000|2022-05-27 11:00:20|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|3
1653649280000|2022-05-27 11:01:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653649300000|2022-05-27 11:01:40|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1653649330000|2022-05-27 11:02:10|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1653649340000|2022-05-27 11:02:20|2884.3|2878.3|2883.3|2877.3|2884.3|2878.3|2883.3|2877.3|3
1653649350000|2022-05-27 11:02:30|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653649360000|2022-05-27 11:02:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1653649430000|2022-05-27 11:03:50|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|3
1653649500000|2022-05-27 11:05:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653649520000|2022-05-27 11:05:20|2882.3|2876.3|2881|2875|2882.3|2876.3|2881|2875|5
1653649630000|2022-05-27 11:07:10|2881.3|2875.3|2882.5|2876.5|2883.3|2877.3|2881.3|2875.3|4
1653649640000|2022-05-27 11:07:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653649650000|2022-05-27 11:07:30|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653649730000|2022-05-27 11:08:50|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|3
1653649770000|2022-05-27 11:09:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653649780000|2022-05-27 11:09:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653649920000|2022-05-27 11:12:00|2880.3|2874.3|2879.5|2873.5|2880.3|2874.3|2879.5|2873.5|3
1653649940000|2022-05-27 11:12:20|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1653649950000|2022-05-27 11:12:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653649960000|2022-05-27 11:12:40|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1653650000000|2022-05-27 11:13:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653650030000|2022-05-27 11:13:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653650090000|2022-05-27 11:14:50|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1653650190000|2022-05-27 11:16:30|2878.5|2872.5|2876.8|2870.8|2878.5|2872.5|2876.5|2870.5|6
1653650200000|2022-05-27 11:16:40|2876.3|2870.3|2876|2870|2876.3|2870.3|2875.8|2869.8|3
1653650220000|2022-05-27 11:17:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653650240000|2022-05-27 11:17:20|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1653650270000|2022-05-27 11:17:50|2875.5|2869.5|2876.3|2870.3|2876.5|2870.5|2875.3|2869.3|5
1653650280000|2022-05-27 11:18:00|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|2
1653650310000|2022-05-27 11:18:30|2876.8|2870.8|2876|2870|2876.8|2870.8|2876|2870|3
1653650330000|2022-05-27 11:18:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653650340000|2022-05-27 11:19:00|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|4
1653650370000|2022-05-27 11:19:30|2874.3|2868.3|2873.3|2867.3|2874.3|2868.3|2873.3|2867.3|3
1653650380000|2022-05-27 11:19:40|2873.5|2867.5|2874.5|2868.5|2874.5|2868.5|2873.5|2867.5|2
1653650390000|2022-05-27 11:19:50|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653650400000|2022-05-27 11:20:00|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653650430000|2022-05-27 11:20:30|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|4
1653650440000|2022-05-27 11:20:40|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653650450000|2022-05-27 11:20:50|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653650470000|2022-05-27 11:21:10|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653650480000|2022-05-27 11:21:20|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653650500000|2022-05-27 11:21:40|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1653650510000|2022-05-27 11:21:50|2875|2869|2875.8|2869.8|2875.8|2869.8|2875|2869|3
1653650520000|2022-05-27 11:22:00|2876|2870|2875.3|2869.3|2876.3|2870.3|2875.3|2869.3|6
1653650530000|2022-05-27 11:22:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|3
1653650580000|2022-05-27 11:23:00|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875|2869|4
1653650610000|2022-05-27 11:23:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653650620000|2022-05-27 11:23:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653650640000|2022-05-27 11:24:00|2876|2870|2876|2870|2876|2870|2876|2870|1
1653650650000|2022-05-27 11:24:10|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1653650660000|2022-05-27 11:24:20|2876.5|2870.5|2875.5|2869.5|2876.5|2870.5|2875.5|2869.5|5
1653650670000|2022-05-27 11:24:30|2875.3|2869.3|2874.3|2868.3|2875.3|2869.3|2874.3|2868.3|5
1653650690000|2022-05-27 11:24:50|2874|2868|2873|2867|2874|2868|2873|2867|4
1653650700000|2022-05-27 11:25:00|2873.5|2867.5|2874|2868|2874.3|2868.3|2873.5|2867.5|4
1653650710000|2022-05-27 11:25:10|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653650720000|2022-05-27 11:25:20|2874.3|2868.3|2874.5|2868.5|2875|2869|2874|2868|9
1653650740000|2022-05-27 11:25:40|2874.8|2868.8|2875.5|2869.5|2876.5|2870.5|2874.8|2868.8|8
1653650750000|2022-05-27 11:25:50|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875|2869|3
1653650760000|2022-05-27 11:26:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1653650770000|2022-05-27 11:26:10|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|3
1653650780000|2022-05-27 11:26:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1653650790000|2022-05-27 11:26:30|2873.8|2867.8|2875.5|2869.5|2875.8|2869.8|2873.8|2867.8|4
1653650820000|2022-05-27 11:27:00|2875.3|2869.3|2874.5|2868.5|2875.3|2869.3|2874.5|2868.5|4
1653650830000|2022-05-27 11:27:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653650840000|2022-05-27 11:27:20|2874|2868|2873.5|2867.5|2874|2868|2873.5|2867.5|2
1653650850000|2022-05-27 11:27:30|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1653650870000|2022-05-27 11:27:50|2872.8|2866.8|2874.5|2868.5|2874.5|2868.5|2872.8|2866.8|8
1653650880000|2022-05-27 11:28:00|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653650900000|2022-05-27 11:28:20|2874|2868|2873.5|2867.5|2874|2868|2873.5|2867.5|3
1653650910000|2022-05-27 11:28:30|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|3
1653650920000|2022-05-27 11:28:40|2872.5|2866.5|2874|2868|2874|2868|2872.5|2866.5|4
1653650930000|2022-05-27 11:28:50|2873.8|2867.8|2874|2868|2874|2868|2873.5|2867.5|6
1653650940000|2022-05-27 11:29:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653650950000|2022-05-27 11:29:10|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|8
1653650960000|2022-05-27 11:29:20|2873.8|2867.8|2873|2867|2873.8|2867.8|2873|2867|3
1653650970000|2022-05-27 11:29:30|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653650980000|2022-05-27 11:29:40|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653651000000|2022-05-27 11:30:00|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|12
1653651010000|2022-05-27 11:30:10|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1653651020000|2022-05-27 11:30:20|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|3
1653651030000|2022-05-27 11:30:30|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1653651040000|2022-05-27 11:30:40|2872.5|2866.5|2873.8|2867.8|2873.8|2867.8|2872.5|2866.5|2
1653651050000|2022-05-27 11:30:50|2874|2868|2874|2868|2874|2868|2874|2868|1
1653651090000|2022-05-27 11:31:30|2873.8|2867.8|2872.5|2866.5|2873.8|2867.8|2872.5|2866.5|4
1653651110000|2022-05-27 11:31:50|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653651120000|2022-05-27 11:32:00|2872.5|2866.5|2873|2867|2873.3|2867.3|2872.5|2866.5|3
1653651140000|2022-05-27 11:32:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653651150000|2022-05-27 11:32:30|2873|2867|2873|2867|2873|2867|2872.8|2866.8|3
1653651160000|2022-05-27 11:32:40|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|4
1653651170000|2022-05-27 11:32:50|2872.8|2866.8|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|3
1653651180000|2022-05-27 11:33:00|2873|2867|2873.8|2867.8|2873.8|2867.8|2873|2867|4
1653651200000|2022-05-27 11:33:20|2874|2868|2873|2867|2874|2868|2873|2867|3
1653651220000|2022-05-27 11:33:40|2872.8|2866.8|2872.8|2866.8|2873|2867|2872.8|2866.8|5
1653651240000|2022-05-27 11:34:00|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1653651250000|2022-05-27 11:34:10|2873|2867|2873|2867|2873|2867|2873|2867|1
1653651260000|2022-05-27 11:34:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653651280000|2022-05-27 11:34:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653651290000|2022-05-27 11:34:50|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|2
1653651300000|2022-05-27 11:35:00|2871.8|2865.8|2872|2866|2872.5|2866.5|2871.8|2865.8|4
1653651310000|2022-05-27 11:35:10|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653651350000|2022-05-27 11:35:50|2871.5|2865.5|2871|2865|2871.5|2865.5|2871|2865|3
1653651370000|2022-05-27 11:36:10|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|2
1653651380000|2022-05-27 11:36:20|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653651390000|2022-05-27 11:36:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653651400000|2022-05-27 11:36:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653651440000|2022-05-27 11:37:20|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653651450000|2022-05-27 11:37:30|2872.5|2866.5|2871.5|2865.5|2872.5|2866.5|2871.5|2865.5|5
1653651460000|2022-05-27 11:37:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653651500000|2022-05-27 11:38:20|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|2
1653651510000|2022-05-27 11:38:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653651520000|2022-05-27 11:38:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1653651540000|2022-05-27 11:39:00|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653651560000|2022-05-27 11:39:20|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|3
1653651570000|2022-05-27 11:39:30|2871.3|2865.3|2870.5|2864.5|2871.3|2865.3|2870.5|2864.5|3
1653651580000|2022-05-27 11:39:40|2870.3|2864.3|2868.3|2862.3|2870.3|2864.3|2868.3|2862.3|5
1653651590000|2022-05-27 11:39:50|2868.5|2862.5|2866.8|2860.8|2868.8|2862.8|2866.8|2860.8|6
1653651600000|2022-05-27 11:40:00|2866.5|2860.5|2867|2861|2867|2861|2866.5|2860.5|5
1653651610000|2022-05-27 11:40:10|2866.5|2860.5|2867.3|2861.3|2867.8|2861.8|2866.5|2860.5|4
1653651630000|2022-05-27 11:40:30|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653651640000|2022-05-27 11:40:40|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653651650000|2022-05-27 11:40:50|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1653651660000|2022-05-27 11:41:00|2867|2861|2864.5|2858.5|2867|2861|2864.3|2858.3|7
1653651670000|2022-05-27 11:41:10|2864.3|2858.3|2861.3|2855.3|2864.3|2858.3|2861.3|2855.3|7
1653651680000|2022-05-27 11:41:20|2861|2855|2862.3|2856.3|2862.5|2856.5|2860.8|2854.8|7
1653651690000|2022-05-27 11:41:30|2862.5|2856.5|2861.3|2855.3|2862.5|2856.5|2861.3|2855.3|5
1653651700000|2022-05-27 11:41:40|2861.5|2855.5|2861.1|2855.1|2862.5|2856.5|2860.6|2854.6|11
1653651710000|2022-05-27 11:41:50|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653651720000|2022-05-27 11:42:00|2861.6|2855.6|2861.5|2855.5|2861.6|2855.6|2861.1|2855.1|5
1653651740000|2022-05-27 11:42:20|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1653651750000|2022-05-27 11:42:30|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653651780000|2022-05-27 11:43:00|2861.3|2855.3|2862.5|2856.5|2863|2857|2861.3|2855.3|8
1653651790000|2022-05-27 11:43:10|2863.8|2857.8|2864.9|2858.9|2864.9|2858.9|2863.8|2857.8|2
1653651800000|2022-05-27 11:43:20|2864.6|2858.6|2862.9|2856.9|2864.6|2858.6|2862.9|2856.9|7
1653651810000|2022-05-27 11:43:30|2863.5|2857.5|2864.5|2858.5|2864.5|2858.5|2863.5|2857.5|5
1653651820000|2022-05-27 11:43:40|2864.8|2858.8|2865.5|2859.5|2865.5|2859.5|2864.8|2858.8|3
1653651830000|2022-05-27 11:43:50|2865.3|2859.3|2864.8|2858.8|2865.3|2859.3|2864.8|2858.8|2
1653651840000|2022-05-27 11:44:00|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1653651850000|2022-05-27 11:44:10|2865|2859|2864.8|2858.8|2865.5|2859.5|2864.8|2858.8|3
1653651890000|2022-05-27 11:44:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653651900000|2022-05-27 11:45:00|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|4
1653651920000|2022-05-27 11:45:20|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865|2859|3
1653651930000|2022-05-27 11:45:30|2865.8|2859.8|2866.5|2860.5|2866.8|2860.8|2865.5|2859.5|4
1653651940000|2022-05-27 11:45:40|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653651950000|2022-05-27 11:45:50|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.3|2859.3|6
1653651960000|2022-05-27 11:46:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653651970000|2022-05-27 11:46:10|2866.3|2860.3|2865.3|2859.3|2866.3|2860.3|2865.3|2859.3|4
1653651980000|2022-05-27 11:46:20|2865.5|2859.5|2863|2857|2865.5|2859.5|2863|2857|3
1653652000000|2022-05-27 11:46:40|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653652010000|2022-05-27 11:46:50|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653652030000|2022-05-27 11:47:10|2863.5|2857.5|2865|2859|2865.5|2859.5|2863.5|2857.5|4
1653652040000|2022-05-27 11:47:20|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1653652050000|2022-05-27 11:47:30|2864.8|2858.8|2863.8|2857.8|2864.8|2858.8|2863.8|2857.8|4
1653652060000|2022-05-27 11:47:40|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653652070000|2022-05-27 11:47:50|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1653652120000|2022-05-27 11:48:40|2864.3|2858.3|2865.3|2859.3|2865.5|2859.5|2864.3|2858.3|3
1653652130000|2022-05-27 11:48:50|2866.3|2860.3|2866.4|2860.4|2866.4|2860.4|2866.3|2860.3|2
1653652150000|2022-05-27 11:49:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653652170000|2022-05-27 11:49:30|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653652190000|2022-05-27 11:49:50|2866.5|2860.5|2868|2862|2868|2862|2866.5|2860.5|4
1653652200000|2022-05-27 11:50:00|2867.8|2861.8|2866.8|2860.8|2867.8|2861.8|2866.8|2860.8|4
1653652210000|2022-05-27 11:50:10|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653652220000|2022-05-27 11:50:20|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653652240000|2022-05-27 11:50:40|2866.3|2860.3|2865.5|2859.5|2866.3|2860.3|2865|2859|6
1653652280000|2022-05-27 11:51:20|2866.4|2860.4|2867|2861|2867.4|2861.4|2866.4|2860.4|8
1653652290000|2022-05-27 11:51:30|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653652300000|2022-05-27 11:51:40|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653652320000|2022-05-27 11:52:00|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653652330000|2022-05-27 11:52:10|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1653652340000|2022-05-27 11:52:20|2865.5|2859.5|2865|2859|2865.5|2859.5|2865|2859|3
1653652360000|2022-05-27 11:52:40|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653652390000|2022-05-27 11:53:10|2866.3|2860.3|2865.3|2859.3|2866.3|2860.3|2865.3|2859.3|3
1653652440000|2022-05-27 11:54:00|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|2
1653652450000|2022-05-27 11:54:10|2866.5|2860.5|2866.3|2860.3|2867.3|2861.3|2866.3|2860.3|4
1653652460000|2022-05-27 11:54:20|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866|2860|5
1653652480000|2022-05-27 11:54:40|2866.3|2860.3|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|3
1653652490000|2022-05-27 11:54:50|2866.5|2860.5|2865.5|2859.5|2866.5|2860.5|2865.5|2859.5|8
1653652500000|2022-05-27 11:55:00|2865.3|2859.3|2864.5|2858.5|2865.3|2859.3|2864.3|2858.3|8
1653652510000|2022-05-27 11:55:10|2864.3|2858.3|2863.8|2857.8|2864.8|2858.8|2863.8|2857.8|8
1653652530000|2022-05-27 11:55:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653652550000|2022-05-27 11:55:50|2864|2858|2863.8|2857.8|2864|2858|2863.5|2857.5|5
1653652560000|2022-05-27 11:56:00|2865.3|2859.3|2865|2859|2865.5|2859.5|2865|2859|6
1653652570000|2022-05-27 11:56:10|2863.8|2857.8|2864.3|2858.3|2864.5|2858.5|2863.8|2857.8|4
1653652580000|2022-05-27 11:56:20|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1653652590000|2022-05-27 11:56:30|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1653652600000|2022-05-27 11:56:40|2863.5|2857.5|2861.5|2855.5|2863.5|2857.5|2861.5|2855.5|14
1653652610000|2022-05-27 11:56:50|2861.3|2855.3|2860|2854|2861.3|2855.3|2860|2854|5
1653652620000|2022-05-27 11:57:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|3
1653652630000|2022-05-27 11:57:10|2859.5|2853.5|2857|2851|2859.8|2853.8|2857|2851|9
1653652640000|2022-05-27 11:57:20|2856.8|2850.8|2855.5|2849.5|2856.8|2850.8|2855.5|2849.5|2
1653652650000|2022-05-27 11:57:30|2856.3|2850.3|2856|2850|2857|2851|2855.5|2849.5|12
1653652660000|2022-05-27 11:57:40|2855.5|2849.5|2853.9|2847.9|2856.5|2850.5|2853.9|2847.9|8
1653652680000|2022-05-27 11:58:00|2854.5|2848.5|2857.6|2851.6|2857.6|2851.6|2854.5|2848.5|5
1653652690000|2022-05-27 11:58:10|2857.9|2851.9|2857.9|2851.9|2858.1|2852.1|2857.9|2851.9|3
1653652700000|2022-05-27 11:58:20|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1653652710000|2022-05-27 11:58:30|2857.3|2851.3|2855.8|2849.8|2857.3|2851.3|2855.8|2849.8|5
1653652720000|2022-05-27 11:58:40|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1653652730000|2022-05-27 11:58:50|2855.5|2849.5|2857|2851|2857|2851|2855|2849|9
1653652740000|2022-05-27 11:59:00|2857.1|2851.1|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|4
1653652750000|2022-05-27 11:59:10|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1653652760000|2022-05-27 11:59:20|2856.5|2850.5|2857.3|2851.3|2857.3|2851.3|2856.5|2850.5|5
1653652770000|2022-05-27 11:59:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1653652780000|2022-05-27 11:59:40|2854.8|2848.8|2853.8|2847.8|2854.9|2848.9|2853.8|2847.8|4
1653652790000|2022-05-27 11:59:50|2854.1|2848.1|2853.9|2847.9|2854.4|2848.4|2853.4|2847.4|7
1653652800000|2022-05-27 12:00:00|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.1|2847.1|6
1653652810000|2022-05-27 12:00:10|2853.3|2847.3|2853.3|2847.3|2853.4|2847.4|2853.3|2847.3|3
1653652820000|2022-05-27 12:00:20|2854|2848|2854.3|2848.3|2854.5|2848.5|2854|2848|5
1653652830000|2022-05-27 12:00:30|2854|2848|2854|2848|2854|2848|2854|2848|1
1653652840000|2022-05-27 12:00:40|2854.3|2848.3|2856|2850|2856.3|2850.3|2854.3|2848.3|7
1653652850000|2022-05-27 12:00:50|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856|2850|7
1653652860000|2022-05-27 12:01:00|2856.8|2850.8|2859.5|2853.5|2859.5|2853.5|2856.5|2850.5|9
1653652870000|2022-05-27 12:01:10|2858.1|2852.1|2859.4|2853.4|2859.6|2853.6|2858.1|2852.1|9
1653652880000|2022-05-27 12:01:20|2859.6|2853.6|2859.6|2853.6|2861.4|2855.4|2858.9|2852.9|10
1653652890000|2022-05-27 12:01:30|2859.4|2853.4|2858.9|2852.9|2859.4|2853.4|2858.6|2852.6|7
1653652900000|2022-05-27 12:01:40|2859.9|2853.9|2859.1|2853.1|2860.1|2854.1|2858.6|2852.6|6
1653652910000|2022-05-27 12:01:50|2859.6|2853.6|2860.1|2854.1|2860.1|2854.1|2859.6|2853.6|3
1653652920000|2022-05-27 12:02:00|2860.4|2854.4|2859.9|2853.9|2860.4|2854.4|2858.9|2852.9|5
1653652930000|2022-05-27 12:02:10|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2859.9|2853.9|3
1653652940000|2022-05-27 12:02:20|2860|2854|2858|2852|2860|2854|2858|2852|4
1653652950000|2022-05-27 12:02:30|2857.8|2851.8|2857.3|2851.3|2857.8|2851.8|2857.1|2851.1|6
1653652970000|2022-05-27 12:02:50|2857.8|2851.8|2858.8|2852.8|2858.8|2852.8|2857.8|2851.8|3
1653652980000|2022-05-27 12:03:00|2859|2853|2859.6|2853.6|2859.6|2853.6|2859|2853|2
1653652990000|2022-05-27 12:03:10|2859.5|2853.5|2859|2853|2859.5|2853.5|2859|2853|3
1653653000000|2022-05-27 12:03:20|2858.8|2852.8|2857.5|2851.5|2858.8|2852.8|2857.5|2851.5|4
1653653020000|2022-05-27 12:03:40|2857.8|2851.8|2859|2853|2859|2853|2857.8|2851.8|2
1653653030000|2022-05-27 12:03:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653653040000|2022-05-27 12:04:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1653653050000|2022-05-27 12:04:10|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1653653060000|2022-05-27 12:04:20|2859|2853|2859|2853|2859|2853|2859|2853|1
1653653070000|2022-05-27 12:04:30|2858.8|2852.8|2858.5|2852.5|2859|2853|2858.5|2852.5|3
1653653090000|2022-05-27 12:04:50|2858.3|2852.3|2857.3|2851.3|2858.3|2852.3|2857.3|2851.3|4
1653653100000|2022-05-27 12:05:00|2857|2851|2856.5|2850.5|2857.5|2851.5|2856.3|2850.3|8
1653653110000|2022-05-27 12:05:10|2856.3|2850.3|2856|2850|2856.3|2850.3|2855.8|2849.8|4
1653653120000|2022-05-27 12:05:20|2856.5|2850.5|2857.8|2851.8|2858|2852|2856.5|2850.5|4
1653653130000|2022-05-27 12:05:30|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1653653140000|2022-05-27 12:05:40|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|7
1653653150000|2022-05-27 12:05:50|2856.8|2850.8|2856.8|2850.8|2857|2851|2856.8|2850.8|3
1653653160000|2022-05-27 12:06:00|2857|2851|2856.5|2850.5|2857.5|2851.5|2856.3|2850.3|9
1653653180000|2022-05-27 12:06:20|2857.4|2851.4|2858.8|2852.8|2858.8|2852.8|2857.4|2851.4|4
1653653190000|2022-05-27 12:06:30|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1653653200000|2022-05-27 12:06:40|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1653653210000|2022-05-27 12:06:50|2858.5|2852.5|2859.8|2853.8|2859.8|2853.8|2858.5|2852.5|3
1653653220000|2022-05-27 12:07:00|2859.5|2853.5|2859.5|2853.5|2859.8|2853.8|2859|2853|4
1653653270000|2022-05-27 12:07:50|2859|2853|2859|2853|2859.3|2853.3|2859|2853|3
1653653290000|2022-05-27 12:08:10|2859.3|2853.3|2861.5|2855.5|2861.5|2855.5|2859.3|2853.3|5
1653653300000|2022-05-27 12:08:20|2861.8|2855.8|2863|2857|2863|2857|2861.8|2855.8|6
1653653310000|2022-05-27 12:08:30|2862.8|2856.8|2861.3|2855.3|2863.3|2857.3|2861.3|2855.3|7
1653653320000|2022-05-27 12:08:40|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|8
1653653330000|2022-05-27 12:08:50|2861.5|2855.5|2861|2855|2861.5|2855.5|2861|2855|3
1653653340000|2022-05-27 12:09:00|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1653653350000|2022-05-27 12:09:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653653370000|2022-05-27 12:09:30|2860.8|2854.8|2862.8|2856.8|2862.8|2856.8|2860.8|2854.8|10
1653653380000|2022-05-27 12:09:40|2862.5|2856.5|2861.5|2855.5|2862.5|2856.5|2861.3|2855.3|8
1653653390000|2022-05-27 12:09:50|2861.3|2855.3|2862.3|2856.3|2862.3|2856.3|2861.3|2855.3|5
1653653400000|2022-05-27 12:10:00|2862.5|2856.5|2863.5|2857.5|2863.5|2857.5|2862.5|2856.5|5
1653653410000|2022-05-27 12:10:10|2862.8|2856.8|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|4
1653653430000|2022-05-27 12:10:30|2863|2857|2863.8|2857.8|2863.8|2857.8|2863|2857|2
1653653440000|2022-05-27 12:10:40|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|5
1653653450000|2022-05-27 12:10:50|2863.5|2857.5|2863.8|2857.8|2864.3|2858.3|2863.5|2857.5|6
1653653460000|2022-05-27 12:11:00|2862.8|2856.8|2861.5|2855.5|2862.8|2856.8|2861.5|2855.5|2
1653653470000|2022-05-27 12:11:10|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|4
1653653480000|2022-05-27 12:11:20|2861.8|2855.8|2861.8|2855.8|2862|2856|2861.8|2855.8|3
1653653490000|2022-05-27 12:11:30|2862|2856|2862|2856|2862|2856|2862|2856|1
1653653500000|2022-05-27 12:11:40|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1653653520000|2022-05-27 12:12:00|2861.8|2855.8|2862.8|2856.8|2862.8|2856.8|2861.8|2855.8|4
1653653530000|2022-05-27 12:12:10|2862.5|2856.5|2865.3|2859.3|2865.3|2859.3|2862.5|2856.5|8
1653653540000|2022-05-27 12:12:20|2864.8|2858.8|2865.5|2859.5|2865.5|2859.5|2864.8|2858.8|4
1653653570000|2022-05-27 12:12:50|2865.8|2859.8|2864|2858|2866.3|2860.3|2864|2858|6
1653653580000|2022-05-27 12:13:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653653590000|2022-05-27 12:13:10|2864.5|2858.5|2866|2860|2866|2860|2864.5|2858.5|2
1653653600000|2022-05-27 12:13:20|2865.8|2859.8|2865.3|2859.3|2865.8|2859.8|2865.3|2859.3|2
1653653610000|2022-05-27 12:13:30|2865|2859|2862.3|2856.3|2865|2859|2862.3|2856.3|7
1653653620000|2022-05-27 12:13:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653653670000|2022-05-27 12:14:30|2863.5|2857.5|2865.8|2859.8|2865.8|2859.8|2863.5|2857.5|7
1653653680000|2022-05-27 12:14:40|2865.5|2859.5|2866.8|2860.8|2866.8|2860.8|2865.3|2859.3|6
1653653720000|2022-05-27 12:15:20|2867|2861|2866.5|2860.5|2868|2862|2866.5|2860.5|7
1653653730000|2022-05-27 12:15:30|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1653653740000|2022-05-27 12:15:40|2866.3|2860.3|2866.5|2860.5|2866.8|2860.8|2866.3|2860.3|3
1653653750000|2022-05-27 12:15:50|2867|2861|2867.5|2861.5|2867.8|2861.8|2867|2861|3
1653653760000|2022-05-27 12:16:00|2867.8|2861.8|2866.5|2860.5|2867.8|2861.8|2866.5|2860.5|4
1653653780000|2022-05-27 12:16:20|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1653653790000|2022-05-27 12:16:30|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653653810000|2022-05-27 12:16:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1653653820000|2022-05-27 12:17:00|2866.8|2860.8|2865.8|2859.8|2866.8|2860.8|2865.8|2859.8|3
1653653830000|2022-05-27 12:17:10|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1653653840000|2022-05-27 12:17:20|2865.5|2859.5|2864.8|2858.8|2865.5|2859.5|2864.5|2858.5|6
1653653850000|2022-05-27 12:17:30|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1653653860000|2022-05-27 12:17:40|2864.5|2858.5|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|3
1653653870000|2022-05-27 12:17:50|2864.3|2858.3|2865|2859|2865|2859|2864.3|2858.3|3
1653653880000|2022-05-27 12:18:00|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653653890000|2022-05-27 12:18:10|2865|2859|2864|2858|2865|2859|2864|2858|4
1653653920000|2022-05-27 12:18:40|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863.5|2857.5|3
1653653930000|2022-05-27 12:18:50|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653653980000|2022-05-27 12:19:40|2863.5|2857.5|2865.3|2859.3|2865.3|2859.3|2863.5|2857.5|4
1653654010000|2022-05-27 12:20:10|2865|2859|2864.5|2858.5|2865|2859|2864.5|2858.5|3
1653654020000|2022-05-27 12:20:20|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1653654030000|2022-05-27 12:20:30|2864.3|2858.3|2864|2858|2864.5|2858.5|2863.8|2857.8|10
1653654040000|2022-05-27 12:20:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653654050000|2022-05-27 12:20:50|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1653654060000|2022-05-27 12:21:00|2863.3|2857.3|2864|2858|2864|2858|2863.3|2857.3|3
1653654080000|2022-05-27 12:21:20|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|2
1653654090000|2022-05-27 12:21:30|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653654110000|2022-05-27 12:21:50|2865.5|2859.5|2865|2859|2865.5|2859.5|2865|2859|3
1653654120000|2022-05-27 12:22:00|2865.3|2859.3|2866.5|2860.5|2866.5|2860.5|2865|2859|6
1653654130000|2022-05-27 12:22:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653654140000|2022-05-27 12:22:20|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1653654150000|2022-05-27 12:22:30|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|3
1653654160000|2022-05-27 12:22:40|2866|2860|2866|2860|2866|2860|2866|2860|1
1653654190000|2022-05-27 12:23:10|2866.3|2860.3|2868.5|2862.5|2868.5|2862.5|2866.3|2860.3|7
1653654220000|2022-05-27 12:23:40|2868.8|2862.8|2870|2864|2870.3|2864.3|2868.8|2862.8|4
1653654240000|2022-05-27 12:24:00|2869.8|2863.8|2868.8|2862.8|2869.8|2863.8|2868.8|2862.8|3
1653654250000|2022-05-27 12:24:10|2869|2863|2869|2863|2869|2863|2869|2863|1
1653654270000|2022-05-27 12:24:30|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1653654280000|2022-05-27 12:24:40|2870.8|2864.8|2871|2865|2871.3|2865.3|2870.8|2864.8|4
1653654290000|2022-05-27 12:24:50|2870.8|2864.8|2869.8|2863.8|2871.3|2865.3|2869.8|2863.8|4
1653654310000|2022-05-27 12:25:10|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|2
1653654320000|2022-05-27 12:25:20|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|3
1653654330000|2022-05-27 12:25:30|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1653654340000|2022-05-27 12:25:40|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1653654380000|2022-05-27 12:26:20|2871.3|2865.3|2870|2864|2871.3|2865.3|2869.8|2863.8|7
1653654390000|2022-05-27 12:26:30|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.5|2863.5|5
1653654420000|2022-05-27 12:27:00|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653654430000|2022-05-27 12:27:10|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653654440000|2022-05-27 12:27:20|2869.3|2863.3|2870.8|2864.8|2870.8|2864.8|2869.3|2863.3|4
1653654450000|2022-05-27 12:27:30|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1653654480000|2022-05-27 12:28:00|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653654520000|2022-05-27 12:28:40|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1653654530000|2022-05-27 12:28:50|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653654550000|2022-05-27 12:29:10|2869|2863|2869|2863|2869|2863|2869|2863|1
1653654580000|2022-05-27 12:29:40|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653654590000|2022-05-27 12:29:50|2868.5|2862.5|2868|2862|2868.5|2862.5|2868|2862|2
1653654600000|2022-05-27 12:30:00|2867.8|2861.8|2866|2860|2867.8|2861.8|2866|2860|12
1653654620000|2022-05-27 12:30:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866|2860|3
1653654630000|2022-05-27 12:30:30|2866.5|2860.5|2868|2862|2868|2862|2866.5|2860.5|3
1653654650000|2022-05-27 12:30:50|2867.8|2861.8|2866.5|2860.5|2867.8|2861.8|2866.5|2860.5|6
1653654680000|2022-05-27 12:31:20|2867.8|2861.8|2866.5|2860.5|2869.3|2863.3|2866.5|2860.5|9
1653654690000|2022-05-27 12:31:30|2866|2860|2866.8|2860.8|2866.8|2860.8|2866|2860|3
1653654710000|2022-05-27 12:31:50|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653654720000|2022-05-27 12:32:00|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653654730000|2022-05-27 12:32:10|2866|2860|2864.3|2858.3|2866|2860|2864|2858|5
1653654740000|2022-05-27 12:32:20|2864.5|2858.5|2865.8|2859.8|2865.8|2859.8|2864.5|2858.5|3
1653654750000|2022-05-27 12:32:30|2866|2860|2865.3|2859.3|2866|2860|2865.3|2859.3|6
1653654760000|2022-05-27 12:32:40|2865|2859|2864.8|2858.8|2865.3|2859.3|2864.8|2858.8|5
1653654770000|2022-05-27 12:32:50|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|8
1653654780000|2022-05-27 12:33:00|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|3
1653654790000|2022-05-27 12:33:10|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653654830000|2022-05-27 12:33:50|2865.5|2859.5|2866.8|2860.8|2866.8|2860.8|2865.5|2859.5|3
1653654840000|2022-05-27 12:34:00|2867|2861|2867|2861|2867|2861|2867|2861|1
1653654850000|2022-05-27 12:34:10|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1653654860000|2022-05-27 12:34:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653654880000|2022-05-27 12:34:40|2867.5|2861.5|2868.3|2862.3|2868.3|2862.3|2867.5|2861.5|2
1653654890000|2022-05-27 12:34:50|2868|2862|2868|2862|2868|2862|2868|2862|1
1653654900000|2022-05-27 12:35:00|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1653654910000|2022-05-27 12:35:10|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1653654930000|2022-05-27 12:35:30|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1653654940000|2022-05-27 12:35:40|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1653654950000|2022-05-27 12:35:50|2868.3|2862.3|2869.8|2863.8|2869.8|2863.8|2868.3|2862.3|3
1653654960000|2022-05-27 12:36:00|2869.5|2863.5|2868.3|2862.3|2869.5|2863.5|2868.3|2862.3|4
1653654970000|2022-05-27 12:36:10|2868|2862|2868|2862|2868|2862|2868|2862|1
1653655000000|2022-05-27 12:36:40|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.3|2861.3|6
1653655030000|2022-05-27 12:37:10|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653655060000|2022-05-27 12:37:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653655070000|2022-05-27 12:37:50|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653655130000|2022-05-27 12:38:50|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1653655140000|2022-05-27 12:39:00|2866.3|2860.3|2863.8|2857.8|2866.3|2860.3|2863.8|2857.8|4
1653655150000|2022-05-27 12:39:10|2864|2858|2865.3|2859.3|2865.5|2859.5|2864|2858|5
1653655160000|2022-05-27 12:39:20|2865|2859|2865|2859|2865|2859|2865|2859|1
1653655170000|2022-05-27 12:39:30|2864.8|2858.8|2863.8|2857.8|2864.8|2858.8|2863.8|2857.8|3
1653655180000|2022-05-27 12:39:40|2863.3|2857.3|2862|2856|2863.3|2857.3|2862|2856|5
1653655190000|2022-05-27 12:39:50|2862.3|2856.3|2863.5|2857.5|2863.5|2857.5|2862.3|2856.3|6
1653655200000|2022-05-27 12:40:00|2863|2857|2862.8|2856.8|2863|2857|2862.8|2856.8|2
1653655210000|2022-05-27 12:40:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1653655220000|2022-05-27 12:40:20|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1653655250000|2022-05-27 12:40:50|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653655260000|2022-05-27 12:41:00|2862.3|2856.3|2862|2856|2862.3|2856.3|2861.3|2855.3|4
1653655270000|2022-05-27 12:41:10|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653655290000|2022-05-27 12:41:30|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653655300000|2022-05-27 12:41:40|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862|2856|3
1653655310000|2022-05-27 12:41:50|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653655320000|2022-05-27 12:42:00|2862.3|2856.3|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|3
1653655360000|2022-05-27 12:42:40|2862.5|2856.5|2863.8|2857.8|2863.8|2857.8|2862.5|2856.5|4
1653655370000|2022-05-27 12:42:50|2865.5|2859.5|2865|2859|2865.5|2859.5|2864.8|2858.8|4
1653655380000|2022-05-27 12:43:00|2865.3|2859.3|2866|2860|2866|2860|2865.3|2859.3|10
1653655390000|2022-05-27 12:43:10|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653655400000|2022-05-27 12:43:20|2865|2859|2864.5|2858.5|2865|2859|2864.5|2858.5|4
1653655420000|2022-05-27 12:43:40|2864.8|2858.8|2865.8|2859.8|2865.8|2859.8|2864.8|2858.8|4
1653655440000|2022-05-27 12:44:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653655450000|2022-05-27 12:44:10|2865.3|2859.3|2864.3|2858.3|2865.3|2859.3|2864.3|2858.3|5
1653655460000|2022-05-27 12:44:20|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1653655470000|2022-05-27 12:44:30|2864|2858|2864|2858|2864|2858|2863.8|2857.8|3
1653655500000|2022-05-27 12:45:00|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1653655520000|2022-05-27 12:45:20|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1653655530000|2022-05-27 12:45:30|2863.8|2857.8|2864|2858|2864.3|2858.3|2863.8|2857.8|8
1653655540000|2022-05-27 12:45:40|2863.8|2857.8|2863.5|2857.5|2864|2858|2863.5|2857.5|4
1653655550000|2022-05-27 12:45:50|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2862|2856|10
1653655560000|2022-05-27 12:46:00|2862|2856|2862|2856|2862|2856|2861.8|2855.8|3
1653655570000|2022-05-27 12:46:10|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1653655580000|2022-05-27 12:46:20|2862.5|2856.5|2862.8|2856.8|2863|2857|2862.5|2856.5|3
1653655620000|2022-05-27 12:47:00|2863|2857|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|4
1653655630000|2022-05-27 12:47:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1653655650000|2022-05-27 12:47:30|2863.5|2857.5|2864.8|2858.8|2864.8|2858.8|2863.5|2857.5|3
1653655660000|2022-05-27 12:47:40|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653655690000|2022-05-27 12:48:10|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653655700000|2022-05-27 12:48:20|2864.5|2858.5|2863.3|2857.3|2864.5|2858.5|2863.3|2857.3|3
1653655740000|2022-05-27 12:49:00|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653655750000|2022-05-27 12:49:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1653655760000|2022-05-27 12:49:20|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1653655780000|2022-05-27 12:49:40|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653655790000|2022-05-27 12:49:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653655800000|2022-05-27 12:50:00|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653655810000|2022-05-27 12:50:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1653655840000|2022-05-27 12:50:40|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653655870000|2022-05-27 12:51:10|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1653655880000|2022-05-27 12:51:20|2863.8|2857.8|2865.5|2859.5|2865.8|2859.8|2863.8|2857.8|6
1653655890000|2022-05-27 12:51:30|2865.8|2859.8|2866|2860|2866.3|2860.3|2865.5|2859.5|4
1653655920000|2022-05-27 12:52:00|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653655930000|2022-05-27 12:52:10|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653655940000|2022-05-27 12:52:20|2866|2860|2866|2860|2866|2860|2866|2860|1
1653655950000|2022-05-27 12:52:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653656000000|2022-05-27 12:53:20|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1653656010000|2022-05-27 12:53:30|2867|2861|2867|2861|2867.3|2861.3|2867|2861|3
1653656020000|2022-05-27 12:53:40|2867.3|2861.3|2867.5|2861.5|2868|2862|2867.3|2861.3|3
1653656070000|2022-05-27 12:54:30|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1653656090000|2022-05-27 12:54:50|2868.5|2862.5|2867.8|2861.8|2868.5|2862.5|2867.5|2861.5|4
1653656100000|2022-05-27 12:55:00|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|4
1653656110000|2022-05-27 12:55:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653656120000|2022-05-27 12:55:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653656130000|2022-05-27 12:55:30|2867|2861|2866|2860|2867|2861|2866|2860|3
1653656140000|2022-05-27 12:55:40|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|3
1653656150000|2022-05-27 12:55:50|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1653656160000|2022-05-27 12:56:00|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1653656170000|2022-05-27 12:56:10|2865|2859|2863.8|2857.8|2865|2859|2863.8|2857.8|4
1653656180000|2022-05-27 12:56:20|2864|2858|2864|2858|2864|2858|2864|2858|1
1653656190000|2022-05-27 12:56:30|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|3
1653656200000|2022-05-27 12:56:40|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1653656220000|2022-05-27 12:57:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1653656250000|2022-05-27 12:57:30|2864.3|2858.3|2867.3|2861.3|2867.3|2861.3|2864|2858|5
1653656260000|2022-05-27 12:57:40|2867.5|2861.5|2866|2860|2867.8|2861.8|2866|2860|7
1653656270000|2022-05-27 12:57:50|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653656280000|2022-05-27 12:58:00|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653656300000|2022-05-27 12:58:20|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1653656310000|2022-05-27 12:58:30|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864|2858|7
1653656340000|2022-05-27 12:59:00|2864.5|2858.5|2863.8|2857.8|2864.5|2858.5|2863.5|2857.5|6
1653656350000|2022-05-27 12:59:10|2863.5|2857.5|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|4
1653656360000|2022-05-27 12:59:20|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653656390000|2022-05-27 12:59:50|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653656400000|2022-05-27 13:00:00|2862.8|2856.8|2864.5|2858.5|2866|2860|2862.8|2856.8|18
1653656410000|2022-05-27 13:00:10|2864.3|2858.3|2864.3|2858.3|2865|2859|2863|2857|14
1653656420000|2022-05-27 13:00:20|2864.5|2858.5|2863.8|2857.8|2864.8|2858.8|2863.5|2857.5|12
1653656430000|2022-05-27 13:00:30|2864|2858|2863.5|2857.5|2864|2858|2863.3|2857.3|6
1653656450000|2022-05-27 13:00:50|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653656460000|2022-05-27 13:01:00|2863.5|2857.5|2864.5|2858.5|2864.8|2858.8|2862.8|2856.8|12
1653656470000|2022-05-27 13:01:10|2864.8|2858.8|2863.5|2857.5|2864.8|2858.8|2863.5|2857.5|4
1653656480000|2022-05-27 13:01:20|2864|2858|2863.5|2857.5|2864.5|2858.5|2863.5|2857.5|10
1653656490000|2022-05-27 13:01:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653656500000|2022-05-27 13:01:40|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|3
1653656510000|2022-05-27 13:01:50|2864|2858|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|4
1653656540000|2022-05-27 13:02:20|2864|2858|2864.5|2858.5|2864.8|2858.8|2864|2858|5
1653656570000|2022-05-27 13:02:50|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1653656580000|2022-05-27 13:03:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653656590000|2022-05-27 13:03:10|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1653656600000|2022-05-27 13:03:20|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1653656630000|2022-05-27 13:03:50|2864|2858|2864|2858|2864|2858|2863.8|2857.8|3
1653656640000|2022-05-27 13:04:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1653656650000|2022-05-27 13:04:10|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653656660000|2022-05-27 13:04:20|2863.8|2857.8|2863.5|2857.5|2864|2858|2863.5|2857.5|4
1653656670000|2022-05-27 13:04:30|2863.3|2857.3|2864.8|2858.8|2864.8|2858.8|2862.8|2856.8|5
1653656700000|2022-05-27 13:05:00|2865.3|2859.3|2865.3|2859.3|2866.3|2860.3|2865.3|2859.3|7
1653656710000|2022-05-27 13:05:10|2865|2859|2863.8|2857.8|2865.3|2859.3|2863.8|2857.8|5
1653656720000|2022-05-27 13:05:20|2864|2858|2864|2858|2864.3|2858.3|2864|2858|3
1653656730000|2022-05-27 13:05:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864|2858|3
1653656740000|2022-05-27 13:05:40|2863.8|2857.8|2865|2859|2865|2859|2863.8|2857.8|7
1653656760000|2022-05-27 13:06:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1653656780000|2022-05-27 13:06:20|2865|2859|2865.8|2859.8|2866|2860|2865|2859|5
1653656790000|2022-05-27 13:06:30|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|3
1653656800000|2022-05-27 13:06:40|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1653656810000|2022-05-27 13:06:50|2865.8|2859.8|2867|2861|2867|2861|2865.8|2859.8|3
1653656820000|2022-05-27 13:07:00|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1653656830000|2022-05-27 13:07:10|2866.3|2860.3|2865.5|2859.5|2866.3|2860.3|2865.5|2859.5|2
1653656840000|2022-05-27 13:07:20|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1653656860000|2022-05-27 13:07:40|2865.8|2859.8|2866.5|2860.5|2866.5|2860.5|2865.5|2859.5|8
1653656870000|2022-05-27 13:07:50|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|4
1653656880000|2022-05-27 13:08:00|2867.3|2861.3|2868.8|2862.8|2868.8|2862.8|2867|2861|4
1653656890000|2022-05-27 13:08:10|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1653656900000|2022-05-27 13:08:20|2868.5|2862.5|2868|2862|2868.5|2862.5|2867.8|2861.8|5
1653656910000|2022-05-27 13:08:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653656920000|2022-05-27 13:08:40|2868.5|2862.5|2869.8|2863.8|2869.8|2863.8|2868.5|2862.5|6
1653656940000|2022-05-27 13:09:00|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653656950000|2022-05-27 13:09:10|2869.8|2863.8|2870.5|2864.5|2870.5|2864.5|2869.8|2863.8|2
1653656960000|2022-05-27 13:09:20|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|3
1653656980000|2022-05-27 13:09:40|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653656990000|2022-05-27 13:09:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653657000000|2022-05-27 13:10:00|2871|2865|2869.8|2863.8|2871|2865|2869.8|2863.8|3
1653657010000|2022-05-27 13:10:10|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1653657020000|2022-05-27 13:10:20|2869.5|2863.5|2868.8|2862.8|2869.5|2863.5|2868.5|2862.5|7
1653657030000|2022-05-27 13:10:30|2868.5|2862.5|2869.3|2863.3|2869.3|2863.3|2868.5|2862.5|4
1653657040000|2022-05-27 13:10:40|2869.5|2863.5|2869.5|2863.5|2870.3|2864.3|2869.5|2863.5|6
1653657060000|2022-05-27 13:11:00|2869.3|2863.3|2869.8|2863.8|2869.8|2863.8|2869.3|2863.3|2
1653657070000|2022-05-27 13:11:10|2869.5|2863.5|2868.8|2862.8|2869.5|2863.5|2868.5|2862.5|3
1653657090000|2022-05-27 13:11:30|2869|2863|2869|2863|2869|2863|2869|2863|1
1653657110000|2022-05-27 13:11:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653657120000|2022-05-27 13:12:00|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|3
1653657130000|2022-05-27 13:12:10|2867.5|2861.5|2867|2861|2867.5|2861.5|2867|2861|2
1653657140000|2022-05-27 13:12:20|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|3
1653657150000|2022-05-27 13:12:30|2866.5|2860.5|2865.8|2859.8|2866.5|2860.5|2865.8|2859.8|3
1653657160000|2022-05-27 13:12:40|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1653657190000|2022-05-27 13:13:10|2865|2859|2863.5|2857.5|2865|2859|2863.5|2857.5|3
1653657210000|2022-05-27 13:13:30|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2862.3|2856.3|2
1653657260000|2022-05-27 13:14:20|2863.3|2857.3|2864.3|2858.3|2864.3|2858.3|2863.3|2857.3|4
1653657280000|2022-05-27 13:14:40|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1653657290000|2022-05-27 13:14:50|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1653657300000|2022-05-27 13:15:00|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|3
1653657330000|2022-05-27 13:15:30|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|2
1653657410000|2022-05-27 13:16:50|2861.8|2855.8|2860.5|2854.5|2861.8|2855.8|2860.5|2854.5|4
1653657420000|2022-05-27 13:17:00|2860|2854|2859.5|2853.5|2860|2854|2859.3|2853.3|5
1653657430000|2022-05-27 13:17:10|2859.8|2853.8|2857.3|2851.3|2859.8|2853.8|2857.3|2851.3|5
1653657440000|2022-05-27 13:17:20|2857.5|2851.5|2859.8|2853.8|2859.8|2853.8|2857.5|2851.5|3
1653657460000|2022-05-27 13:17:40|2860|2854|2860|2854|2860.5|2854.5|2860|2854|4
1653657480000|2022-05-27 13:18:00|2860.3|2854.3|2860.8|2854.8|2860.8|2854.8|2860.3|2854.3|2
1653657490000|2022-05-27 13:18:10|2860.5|2854.5|2859.8|2853.8|2860.5|2854.5|2859.5|2853.5|5
1653657500000|2022-05-27 13:18:20|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653657510000|2022-05-27 13:18:30|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653657520000|2022-05-27 13:18:40|2860.5|2854.5|2862|2856|2862|2856|2860.3|2854.3|4
1653657530000|2022-05-27 13:18:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653657540000|2022-05-27 13:19:00|2863.3|2857.3|2863.8|2857.8|2864|2858|2863.3|2857.3|3
1653657550000|2022-05-27 13:19:10|2863.5|2857.5|2863.5|2857.5|2864|2858|2862.3|2856.3|9
1653657560000|2022-05-27 13:19:20|2864.8|2858.8|2865.5|2859.5|2865.5|2859.5|2864.8|2858.8|2
1653657570000|2022-05-27 13:19:30|2865|2859|2865|2859|2865|2859|2865|2859|1
1653657580000|2022-05-27 13:19:40|2864.8|2858.8|2865.8|2859.8|2865.8|2859.8|2864.3|2858.3|8
1653657590000|2022-05-27 13:19:50|2866|2860|2868|2862|2868|2862|2866|2860|6
1653657600000|2022-05-27 13:20:00|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.3|2860.3|5
1653657610000|2022-05-27 13:20:10|2867|2861|2866.5|2860.5|2868.5|2862.5|2866.5|2860.5|6
1653657620000|2022-05-27 13:20:20|2866.8|2860.8|2868.5|2862.5|2868.5|2862.5|2866.8|2860.8|4
1653657630000|2022-05-27 13:20:30|2868.3|2862.3|2867|2861|2868.3|2862.3|2867|2861|2
1653657640000|2022-05-27 13:20:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653657660000|2022-05-27 13:21:00|2867.8|2861.8|2867.5|2861.5|2868|2862|2867.5|2861.5|4
1653657680000|2022-05-27 13:21:20|2867.3|2861.3|2870.4|2864.4|2870.4|2864.4|2867.3|2861.3|6
1653657700000|2022-05-27 13:21:40|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1653657710000|2022-05-27 13:21:50|2870.8|2864.8|2872|2866|2872|2866|2870.8|2864.8|5
1653657720000|2022-05-27 13:22:00|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1653657730000|2022-05-27 13:22:10|2871.5|2865.5|2870.8|2864.8|2871.5|2865.5|2870.8|2864.8|3
1653657740000|2022-05-27 13:22:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653657750000|2022-05-27 13:22:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653657770000|2022-05-27 13:22:50|2870.3|2864.3|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|5
1653657780000|2022-05-27 13:23:00|2869.5|2863.5|2870.8|2864.8|2870.8|2864.8|2869|2863|6
1653657800000|2022-05-27 13:23:20|2870.3|2864.3|2871.8|2865.8|2871.8|2865.8|2870.3|2864.3|2
1653657810000|2022-05-27 13:23:30|2871.5|2865.5|2871|2865|2871.5|2865.5|2870.5|2864.5|4
1653657820000|2022-05-27 13:23:40|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653657830000|2022-05-27 13:23:50|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653657840000|2022-05-27 13:24:00|2871.3|2865.3|2870.5|2864.5|2871.3|2865.3|2870.5|2864.5|12
1653657850000|2022-05-27 13:24:10|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653657900000|2022-05-27 13:25:00|2870|2864|2869.3|2863.3|2870|2864|2869.3|2863.3|6
1653657910000|2022-05-27 13:25:10|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1653657920000|2022-05-27 13:25:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653657940000|2022-05-27 13:25:40|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|3
1653657980000|2022-05-27 13:26:20|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|3
1653658040000|2022-05-27 13:27:20|2866.8|2860.8|2867.3|2861.3|2867.5|2861.5|2866.8|2860.8|3
1653658050000|2022-05-27 13:27:30|2868.3|2862.3|2867.3|2861.3|2868.3|2862.3|2867.3|2861.3|4
1653658060000|2022-05-27 13:27:40|2867.5|2861.5|2867.1|2861.1|2868.4|2862.4|2867.1|2861.1|6
1653658070000|2022-05-27 13:27:50|2868.4|2862.4|2868|2862|2868.4|2862.4|2867.1|2861.1|11
1653658080000|2022-05-27 13:28:00|2867.3|2861.3|2868|2862|2868.3|2862.3|2867.3|2861.3|6
1653658090000|2022-05-27 13:28:10|2867.3|2861.3|2867.3|2861.3|2868.3|2862.3|2867.3|2861.3|5
1653658100000|2022-05-27 13:28:20|2867|2861|2867.5|2861.5|2867.5|2861.5|2866.8|2860.8|3
1653658120000|2022-05-27 13:28:40|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1653658150000|2022-05-27 13:29:10|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653658180000|2022-05-27 13:29:40|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1653658190000|2022-05-27 13:29:50|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1653658200000|2022-05-27 13:30:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653658210000|2022-05-27 13:30:10|2867.3|2861.3|2866.5|2860.5|2867.3|2861.3|2866.5|2860.5|4
1653658240000|2022-05-27 13:30:40|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1653658250000|2022-05-27 13:30:50|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|3
1653658260000|2022-05-27 13:31:00|2867|2861|2868|2862|2868.5|2862.5|2867|2861|5
1653658270000|2022-05-27 13:31:10|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653658280000|2022-05-27 13:31:20|2869|2863|2870|2864|2870.3|2864.3|2869|2863|20
1653658300000|2022-05-27 13:31:40|2870.3|2864.3|2870.3|2864.3|2870.5|2864.5|2870|2864|4
1653658310000|2022-05-27 13:31:50|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653658320000|2022-05-27 13:32:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1653658380000|2022-05-27 13:33:00|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653658400000|2022-05-27 13:33:20|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653658410000|2022-05-27 13:33:30|2869|2863|2869|2863|2869|2863|2869|2863|1
1653658420000|2022-05-27 13:33:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869|2863|3
1653658450000|2022-05-27 13:34:10|2868.8|2862.8|2868|2862|2868.8|2862.8|2868|2862|2
1653658460000|2022-05-27 13:34:20|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653658560000|2022-05-27 13:36:00|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653658570000|2022-05-27 13:36:10|2868|2862|2868|2862|2868|2862|2868|2862|1
1653658590000|2022-05-27 13:36:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653658600000|2022-05-27 13:36:40|2868|2862|2868|2862|2868|2862|2868|2862|1
1653658610000|2022-05-27 13:36:50|2867.8|2861.8|2867.3|2861.3|2867.8|2861.8|2867.3|2861.3|3
1653658620000|2022-05-27 13:37:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653658660000|2022-05-27 13:37:40|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653658670000|2022-05-27 13:37:50|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1653658710000|2022-05-27 13:38:30|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1653658720000|2022-05-27 13:38:40|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653658750000|2022-05-27 13:39:10|2867|2861|2868|2862|2868|2862|2867|2861|2
1653658760000|2022-05-27 13:39:20|2868.3|2862.3|2869|2863|2869|2863|2868.3|2862.3|3
1653658770000|2022-05-27 13:39:30|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1653658780000|2022-05-27 13:39:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1653658800000|2022-05-27 13:40:00|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653658810000|2022-05-27 13:40:10|2868.5|2862.5|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|3
1653658830000|2022-05-27 13:40:30|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1653658840000|2022-05-27 13:40:40|2868.8|2862.8|2867.3|2861.3|2868.8|2862.8|2867.3|2861.3|9
1653658850000|2022-05-27 13:40:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653658860000|2022-05-27 13:41:00|2867.3|2861.3|2867|2861|2867.3|2861.3|2866.8|2860.8|6
1653658900000|2022-05-27 13:41:40|2867.3|2861.3|2867|2861|2867.3|2861.3|2866.5|2860.5|4
1653658910000|2022-05-27 13:41:50|2866.8|2860.8|2866.8|2860.8|2867|2861|2866.5|2860.5|5
1653658930000|2022-05-27 13:42:10|2867|2861|2867|2861|2867|2861|2867|2861|1
1653658940000|2022-05-27 13:42:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653658950000|2022-05-27 13:42:30|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653658990000|2022-05-27 13:43:10|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653659020000|2022-05-27 13:43:40|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|4
1653659080000|2022-05-27 13:44:40|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|4
1653659110000|2022-05-27 13:45:10|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|4
1653659140000|2022-05-27 13:45:40|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1653659160000|2022-05-27 13:46:00|2866.5|2860.5|2866|2860|2866.5|2860.5|2866|2860|3
1653659170000|2022-05-27 13:46:10|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653659180000|2022-05-27 13:46:20|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1653659200000|2022-05-27 13:46:40|2865.3|2859.3|2866.3|2860.3|2866.5|2860.5|2865.3|2859.3|3
1653659220000|2022-05-27 13:47:00|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1653659230000|2022-05-27 13:47:10|2867|2861|2867.5|2861.5|2867.5|2861.5|2867|2861|2
1653659260000|2022-05-27 13:47:40|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653659280000|2022-05-27 13:48:00|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1653659290000|2022-05-27 13:48:10|2869.3|2863.3|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|3
1653659300000|2022-05-27 13:48:20|2869|2863|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|4
1653659320000|2022-05-27 13:48:40|2869.8|2863.8|2869|2863|2869.8|2863.8|2869|2863|4
1653659420000|2022-05-27 13:50:20|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1653659430000|2022-05-27 13:50:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653659440000|2022-05-27 13:50:40|2869|2863|2868.5|2862.5|2869|2863|2868.5|2862.5|2
1653659480000|2022-05-27 13:51:20|2868.8|2862.8|2871.3|2865.3|2871.3|2865.3|2868.8|2862.8|5
1653659490000|2022-05-27 13:51:30|2871|2865|2872.8|2866.8|2872.8|2866.8|2871|2865|2
1653659510000|2022-05-27 13:51:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2871.8|2865.8|5
1653659520000|2022-05-27 13:52:00|2872.3|2866.3|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|3
1653659530000|2022-05-27 13:52:10|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653659540000|2022-05-27 13:52:20|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653659560000|2022-05-27 13:52:40|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653659570000|2022-05-27 13:52:50|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653659580000|2022-05-27 13:53:00|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1653659590000|2022-05-27 13:53:10|2871.5|2865.5|2873.3|2867.3|2873.3|2867.3|2871.5|2865.5|3
1653659600000|2022-05-27 13:53:20|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653659620000|2022-05-27 13:53:40|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2872.5|2866.5|8
1653659630000|2022-05-27 13:53:50|2873.8|2867.8|2873.8|2867.8|2874|2868|2873.8|2867.8|3
1653659640000|2022-05-27 13:54:00|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1653659650000|2022-05-27 13:54:10|2874|2868|2873|2867|2874|2868|2873|2867|3
1653659660000|2022-05-27 13:54:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653659670000|2022-05-27 13:54:30|2873.3|2867.3|2874|2868|2874|2868|2873.3|2867.3|2
1653659680000|2022-05-27 13:54:40|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653659690000|2022-05-27 13:54:50|2874.3|2868.3|2875|2869|2875|2869|2874|2868|5
1653659700000|2022-05-27 13:55:00|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|3
1653659710000|2022-05-27 13:55:10|2875.3|2869.3|2876.3|2870.3|2876.3|2870.3|2875.3|2869.3|2
1653659720000|2022-05-27 13:55:20|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|2
1653659740000|2022-05-27 13:55:40|2877.3|2871.3|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|4
1653659750000|2022-05-27 13:55:50|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1653659760000|2022-05-27 13:56:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1653659770000|2022-05-27 13:56:10|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653659780000|2022-05-27 13:56:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653659790000|2022-05-27 13:56:30|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653659800000|2022-05-27 13:56:40|2875|2869|2873.5|2867.5|2875|2869|2873.5|2867.5|5
1653659810000|2022-05-27 13:56:50|2873.8|2867.8|2873.8|2867.8|2874.5|2868.5|2873.8|2867.8|5
1653659820000|2022-05-27 13:57:00|2874.3|2868.3|2874.5|2868.5|2874.8|2868.8|2874.3|2868.3|3
1653659830000|2022-05-27 13:57:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653659840000|2022-05-27 13:57:20|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1653659850000|2022-05-27 13:57:30|2874|2868|2874|2868|2874|2868|2874|2868|1
1653659870000|2022-05-27 13:57:50|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653659890000|2022-05-27 13:58:10|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653659910000|2022-05-27 13:58:30|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653659920000|2022-05-27 13:58:40|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653659940000|2022-05-27 13:59:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653659950000|2022-05-27 13:59:10|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873|2867|7
1653659960000|2022-05-27 13:59:20|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653659970000|2022-05-27 13:59:30|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653660000000|2022-05-27 14:00:00|2873.3|2867.3|2873.3|2867.3|2874|2868|2873.3|2867.3|9
1653660010000|2022-05-27 14:00:10|2872|2866|2873|2867|2873.3|2867.3|2871.8|2865.8|6
1653660020000|2022-05-27 14:00:20|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653660030000|2022-05-27 14:00:30|2873|2867|2872.8|2866.8|2873|2867|2872.5|2866.5|6
1653660040000|2022-05-27 14:00:40|2872|2866|2869|2863|2872|2866|2867.5|2861.5|8
1653660050000|2022-05-27 14:00:50|2868.9|2862.9|2869.5|2863.5|2869.5|2863.5|2868.6|2862.6|7
1653660060000|2022-05-27 14:01:00|2869.6|2863.6|2869.6|2863.6|2869.8|2863.8|2869.6|2863.6|3
1653660070000|2022-05-27 14:01:10|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653660080000|2022-05-27 14:01:20|2869.5|2863.5|2870|2864|2870|2864|2869.5|2863.5|7
1653660090000|2022-05-27 14:01:30|2870.3|2864.3|2870.8|2864.8|2870.8|2864.8|2870.3|2864.3|3
1653660100000|2022-05-27 14:01:40|2870.5|2864.5|2869.5|2863.5|2870.8|2864.8|2869|2863|7
1653660110000|2022-05-27 14:01:50|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1653660120000|2022-05-27 14:02:00|2869.8|2863.8|2870.8|2864.8|2871.3|2865.3|2869.5|2863.5|7
1653660130000|2022-05-27 14:02:10|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|3
1653660140000|2022-05-27 14:02:20|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1653660150000|2022-05-27 14:02:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653660160000|2022-05-27 14:02:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1653660180000|2022-05-27 14:03:00|2870.8|2864.8|2868.8|2862.8|2870.8|2864.8|2868.5|2862.5|7
1653660190000|2022-05-27 14:03:10|2869|2863|2869|2863|2869.3|2863.3|2869|2863|3
1653660210000|2022-05-27 14:03:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653660220000|2022-05-27 14:03:40|2869|2863|2869.5|2863.5|2869.5|2863.5|2869|2863|3
1653660230000|2022-05-27 14:03:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653660240000|2022-05-27 14:04:00|2869.3|2863.3|2869.5|2863.5|2869.8|2863.8|2869.3|2863.3|4
1653660250000|2022-05-27 14:04:10|2869.8|2863.8|2870.8|2864.8|2870.8|2864.8|2869.8|2863.8|4
1653660260000|2022-05-27 14:04:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653660270000|2022-05-27 14:04:30|2871.3|2865.3|2872|2866|2872|2866|2871.3|2865.3|2
1653660280000|2022-05-27 14:04:40|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653660290000|2022-05-27 14:04:50|2871.3|2865.3|2870|2864|2871.3|2865.3|2870|2864|4
1653660300000|2022-05-27 14:05:00|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869|2863|5
1653660310000|2022-05-27 14:05:10|2869.8|2863.8|2870|2864|2871|2865|2869.8|2863.8|5
1653660320000|2022-05-27 14:05:20|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653660330000|2022-05-27 14:05:30|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1653660340000|2022-05-27 14:05:40|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|3
1653660350000|2022-05-27 14:05:50|2870.3|2864.3|2870.8|2864.8|2870.8|2864.8|2870.3|2864.3|2
1653660390000|2022-05-27 14:06:30|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1653660400000|2022-05-27 14:06:40|2871|2865|2873.3|2867.3|2873.3|2867.3|2871|2865|3
1653660410000|2022-05-27 14:06:50|2873|2867|2873.8|2867.8|2873.8|2867.8|2873|2867|3
1653660460000|2022-05-27 14:07:40|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|2
1653660470000|2022-05-27 14:07:50|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1653660490000|2022-05-27 14:08:10|2873|2867|2872.5|2866.5|2873|2867|2872.5|2866.5|3
1653660510000|2022-05-27 14:08:30|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|3
1653660520000|2022-05-27 14:08:40|2871.8|2865.8|2872.5|2866.5|2872.8|2866.8|2871.8|2865.8|3
1653660550000|2022-05-27 14:09:10|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|4
1653660560000|2022-05-27 14:09:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653660570000|2022-05-27 14:09:30|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653660580000|2022-05-27 14:09:40|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1653660620000|2022-05-27 14:10:20|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1653660640000|2022-05-27 14:10:40|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653660660000|2022-05-27 14:11:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1653660670000|2022-05-27 14:11:10|2870.3|2864.3|2872|2866|2872|2866|2870.3|2864.3|6
1653660690000|2022-05-27 14:11:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1653660720000|2022-05-27 14:12:00|2871.5|2865.5|2871|2865|2871.5|2865.5|2871|2865|2
1653660730000|2022-05-27 14:12:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653660740000|2022-05-27 14:12:20|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1653660750000|2022-05-27 14:12:30|2871|2865|2871|2865|2871|2865|2871|2865|1
1653660760000|2022-05-27 14:12:40|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1653660780000|2022-05-27 14:13:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653660820000|2022-05-27 14:13:40|2871.5|2865.5|2872.5|2866.5|2872.8|2866.8|2871.5|2865.5|6
1653660830000|2022-05-27 14:13:50|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653660840000|2022-05-27 14:14:00|2872.5|2866.5|2872|2866|2872.5|2866.5|2872|2866|2
1653660860000|2022-05-27 14:14:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653660900000|2022-05-27 14:15:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1653660940000|2022-05-27 14:15:40|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|4
1653660950000|2022-05-27 14:15:50|2872.3|2866.3|2873|2867|2873|2867|2872.3|2866.3|2
1653660960000|2022-05-27 14:16:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1653661020000|2022-05-27 14:17:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653661050000|2022-05-27 14:17:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653661070000|2022-05-27 14:17:50|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1653661120000|2022-05-27 14:18:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653661170000|2022-05-27 14:19:30|2873|2867|2874|2868|2874|2868|2873|2867|3
1653661180000|2022-05-27 14:19:40|2874.8|2868.8|2875.5|2869.5|2875.8|2869.8|2874.8|2868.8|6
1653661210000|2022-05-27 14:20:10|2875.8|2869.8|2877|2871|2877|2871|2875.8|2869.8|2
1653661220000|2022-05-27 14:20:20|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|2
1653661240000|2022-05-27 14:20:40|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653661250000|2022-05-27 14:20:50|2877.3|2871.3|2876|2870|2877.3|2871.3|2876|2870|5
1653661260000|2022-05-27 14:21:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653661270000|2022-05-27 14:21:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653661280000|2022-05-27 14:21:20|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1653661300000|2022-05-27 14:21:40|2876.8|2870.8|2877|2871|2877.3|2871.3|2876.8|2870.8|3
1653661330000|2022-05-27 14:22:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653661340000|2022-05-27 14:22:20|2877|2871|2877|2871|2877|2871|2876.8|2870.8|3
1653661350000|2022-05-27 14:22:30|2877.5|2871.5|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|3
1653661360000|2022-05-27 14:22:40|2877.8|2871.8|2879|2873|2879|2873|2877.8|2871.8|4
1653661380000|2022-05-27 14:23:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653661390000|2022-05-27 14:23:10|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653661400000|2022-05-27 14:23:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653661410000|2022-05-27 14:23:30|2879.3|2873.3|2878.5|2872.5|2879.3|2873.3|2878.5|2872.5|3
1653661420000|2022-05-27 14:23:40|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.5|2871.5|4
1653661430000|2022-05-27 14:23:50|2877.8|2871.8|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|3
1653661440000|2022-05-27 14:24:00|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|4
1653661450000|2022-05-27 14:24:10|2879|2873|2879|2873|2879.3|2873.3|2879|2873|3
1653661460000|2022-05-27 14:24:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653661480000|2022-05-27 14:24:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653661490000|2022-05-27 14:24:50|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1653661500000|2022-05-27 14:25:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653661510000|2022-05-27 14:25:10|2879|2873|2878|2872|2879|2873|2878|2872|3
1653661530000|2022-05-27 14:25:30|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|4
1653661540000|2022-05-27 14:25:40|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|3
1653661550000|2022-05-27 14:25:50|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1653661560000|2022-05-27 14:26:00|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1653661580000|2022-05-27 14:26:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653661590000|2022-05-27 14:26:30|2877.8|2871.8|2878.8|2872.8|2878.8|2872.8|2877.5|2871.5|3
1653661600000|2022-05-27 14:26:40|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653661620000|2022-05-27 14:27:00|2878|2872|2876|2870|2878|2872|2876|2870|4
1653661670000|2022-05-27 14:27:50|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653661680000|2022-05-27 14:28:00|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1653661690000|2022-05-27 14:28:10|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653661700000|2022-05-27 14:28:20|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653661720000|2022-05-27 14:28:40|2876.5|2870.5|2878|2872|2878|2872|2876.5|2870.5|3
1653661740000|2022-05-27 14:29:00|2877.8|2871.8|2877|2871|2877.8|2871.8|2877|2871|3
1653661770000|2022-05-27 14:29:30|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653661780000|2022-05-27 14:29:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653661800000|2022-05-27 14:30:00|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|8
1653661820000|2022-05-27 14:30:20|2877.5|2871.5|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|3
1653661830000|2022-05-27 14:30:30|2877.8|2871.8|2878.8|2872.8|2878.8|2872.8|2877.8|2871.8|2
1653661850000|2022-05-27 14:30:50|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653661860000|2022-05-27 14:31:00|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1653661870000|2022-05-27 14:31:10|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653661880000|2022-05-27 14:31:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1653661900000|2022-05-27 14:31:40|2878.8|2872.8|2877.5|2871.5|2878.8|2872.8|2877.5|2871.5|4
1653661960000|2022-05-27 14:32:40|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|3
1653661980000|2022-05-27 14:33:00|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1653661990000|2022-05-27 14:33:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1653662020000|2022-05-27 14:33:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653662050000|2022-05-27 14:34:10|2877|2871|2876.3|2870.3|2877|2871|2876.3|2870.3|3
1653662100000|2022-05-27 14:35:00|2876.5|2870.5|2876.8|2870.8|2877|2871|2876.5|2870.5|4
1653662140000|2022-05-27 14:35:40|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653662150000|2022-05-27 14:35:50|2876|2870|2874.8|2868.8|2876|2870|2874.8|2868.8|5
1653662200000|2022-05-27 14:36:40|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1653662230000|2022-05-27 14:37:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1653662250000|2022-05-27 14:37:30|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653662260000|2022-05-27 14:37:40|2874.3|2868.3|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|3
1653662270000|2022-05-27 14:37:50|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653662350000|2022-05-27 14:39:10|2874.8|2868.8|2876.5|2870.5|2876.5|2870.5|2874.8|2868.8|2
1653662360000|2022-05-27 14:39:20|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1653662380000|2022-05-27 14:39:40|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|3
1653662400000|2022-05-27 14:40:00|2876.3|2870.3|2875|2869|2876.3|2870.3|2875|2869|4
1653662410000|2022-05-27 14:40:10|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|3
1653662420000|2022-05-27 14:40:20|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653662440000|2022-05-27 14:40:40|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653662460000|2022-05-27 14:41:00|2874.3|2868.3|2876.5|2870.5|2877|2871|2874.3|2868.3|7
1653662500000|2022-05-27 14:41:40|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|3
1653662550000|2022-05-27 14:42:30|2877|2871|2876.5|2870.5|2877|2871|2876.5|2870.5|3
1653662590000|2022-05-27 14:43:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653662620000|2022-05-27 14:43:40|2876|2870|2875|2869|2876|2870|2874.8|2868.8|7
1653662640000|2022-05-27 14:44:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653662650000|2022-05-27 14:44:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1653662660000|2022-05-27 14:44:20|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653662700000|2022-05-27 14:45:00|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653662710000|2022-05-27 14:45:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653662720000|2022-05-27 14:45:20|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653662740000|2022-05-27 14:45:40|2874.8|2868.8|2876|2870|2876|2870|2874.8|2868.8|2
1653662780000|2022-05-27 14:46:20|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1653662790000|2022-05-27 14:46:30|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653662800000|2022-05-27 14:46:40|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653662880000|2022-05-27 14:48:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1653662930000|2022-05-27 14:48:50|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653663030000|2022-05-27 14:50:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653663040000|2022-05-27 14:50:40|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653663120000|2022-05-27 14:52:00|2874|2868|2869.3|2863.3|2874|2868|2869.3|2863.3|9
1653663130000|2022-05-27 14:52:10|2869|2863|2870.3|2864.3|2870.5|2864.5|2868.5|2862.5|7
1653663150000|2022-05-27 14:52:30|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1653663160000|2022-05-27 14:52:40|2869.3|2863.3|2869.8|2863.8|2869.8|2863.8|2869.3|2863.3|3
1653663170000|2022-05-27 14:52:50|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1653663180000|2022-05-27 14:53:00|2870.3|2864.3|2870|2864|2870.3|2864.3|2869.8|2863.8|9
1653663190000|2022-05-27 14:53:10|2869.8|2863.8|2870|2864|2870.3|2864.3|2869.8|2863.8|7
1653663200000|2022-05-27 14:53:20|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870|2864|3
1653663210000|2022-05-27 14:53:30|2870|2864|2870|2864|2870|2864|2870|2864|1
1653663220000|2022-05-27 14:53:40|2870.3|2864.3|2872.3|2866.3|2872.5|2866.5|2870.3|2864.3|7
1653663230000|2022-05-27 14:53:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653663240000|2022-05-27 14:54:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653663260000|2022-05-27 14:54:20|2872.5|2866.5|2873|2867|2873|2867|2872.5|2866.5|3
1653663300000|2022-05-27 14:55:00|2873.3|2867.3|2872.3|2866.3|2873.5|2867.5|2872.3|2866.3|6
1653663330000|2022-05-27 14:55:30|2872|2866|2872|2866|2872|2866|2872|2866|1
1653663340000|2022-05-27 14:55:40|2871.8|2865.8|2870.5|2864.5|2871.8|2865.8|2870.5|2864.5|3
1653663350000|2022-05-27 14:55:50|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1653663370000|2022-05-27 14:56:10|2871.3|2865.3|2872.3|2866.3|2872.5|2866.5|2871.3|2865.3|5
1653663380000|2022-05-27 14:56:20|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|3
1653663390000|2022-05-27 14:56:30|2871.8|2865.8|2871.3|2865.3|2871.8|2865.8|2871|2865|16
1653663400000|2022-05-27 14:56:40|2871|2865|2871|2865|2871|2865|2870.5|2864.5|4
1653663410000|2022-05-27 14:56:50|2870.5|2864.5|2869.5|2863.5|2870.5|2864.5|2869|2863|7
1653663420000|2022-05-27 14:57:00|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1653663430000|2022-05-27 14:57:10|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1653663460000|2022-05-27 14:57:40|2870|2864|2871.8|2865.8|2871.8|2865.8|2870|2864|3
1653663470000|2022-05-27 14:57:50|2872|2866|2872.8|2866.8|2872.8|2866.8|2872|2866|3
1653663480000|2022-05-27 14:58:00|2873|2867|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|4
1653663500000|2022-05-27 14:58:20|2872.5|2866.5|2873|2867|2873|2867|2871.5|2865.5|5
1653663510000|2022-05-27 14:58:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653663520000|2022-05-27 14:58:40|2873|2867|2873|2867|2873|2867|2873|2867|1
1653663540000|2022-05-27 14:59:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1653663550000|2022-05-27 14:59:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653663560000|2022-05-27 14:59:20|2873|2867|2874.8|2868.8|2874.8|2868.8|2872.8|2866.8|7
1653663570000|2022-05-27 14:59:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653663580000|2022-05-27 14:59:40|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|3
1653663590000|2022-05-27 14:59:50|2875.5|2869.5|2876.5|2870.5|2877.8|2871.8|2875.5|2869.5|6
1653663600000|2022-05-27 15:00:00|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2875.5|2869.5|9
1653663610000|2022-05-27 15:00:10|2876|2870|2875.5|2869.5|2876|2870|2875.3|2869.3|5
1653663620000|2022-05-27 15:00:20|2875.3|2869.3|2874.3|2868.3|2875.3|2869.3|2874.3|2868.3|10
1653663630000|2022-05-27 15:00:30|2874|2868|2874|2868|2874|2868|2874|2868|1
1653663640000|2022-05-27 15:00:40|2873.8|2867.8|2875|2869|2875|2869|2873.8|2867.8|4
1653663650000|2022-05-27 15:00:50|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653663670000|2022-05-27 15:01:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653663680000|2022-05-27 15:01:20|2874|2868|2873.3|2867.3|2874|2868|2873|2867|4
1653663690000|2022-05-27 15:01:30|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1653663700000|2022-05-27 15:01:40|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653663710000|2022-05-27 15:01:50|2871.8|2865.8|2871|2865|2871.8|2865.8|2871|2865|2
1653663720000|2022-05-27 15:02:00|2870.8|2864.8|2869.5|2863.5|2870.8|2864.8|2869.5|2863.5|4
1653663730000|2022-05-27 15:02:10|2869.8|2863.8|2871.5|2865.5|2871.5|2865.5|2869.8|2863.8|3
1653663750000|2022-05-27 15:02:30|2871.3|2865.3|2869.5|2863.5|2871.3|2865.3|2869.5|2863.5|8
1653663760000|2022-05-27 15:02:40|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653663770000|2022-05-27 15:02:50|2870.3|2864.3|2871|2865|2871|2865|2870.3|2864.3|3
1653663800000|2022-05-27 15:03:20|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653663810000|2022-05-27 15:03:30|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1653663820000|2022-05-27 15:03:40|2869.8|2863.8|2868.8|2862.8|2869.8|2863.8|2868.8|2862.8|5
1653663840000|2022-05-27 15:04:00|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653663850000|2022-05-27 15:04:10|2868.5|2862.5|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|3
1653663860000|2022-05-27 15:04:20|2868.8|2862.8|2870.8|2864.8|2870.8|2864.8|2868.8|2862.8|5
1653663870000|2022-05-27 15:04:30|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|4
1653663880000|2022-05-27 15:04:40|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1653663890000|2022-05-27 15:04:50|2869.5|2863.5|2869|2863|2869.5|2863.5|2868.8|2862.8|4
1653663900000|2022-05-27 15:05:00|2869.3|2863.3|2869|2863|2869.8|2863.8|2869|2863|7
1653663920000|2022-05-27 15:05:20|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1653663950000|2022-05-27 15:05:50|2870.3|2864.3|2870.8|2864.8|2871|2865|2870.3|2864.3|3
1653663980000|2022-05-27 15:06:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1653663990000|2022-05-27 15:06:30|2871.3|2865.3|2872.5|2866.5|2872.8|2866.8|2871.3|2865.3|5
1653664000000|2022-05-27 15:06:40|2873.3|2867.3|2874.8|2868.8|2874.8|2868.8|2873.3|2867.3|4
1653664030000|2022-05-27 15:07:10|2875.3|2869.3|2875.5|2869.5|2876|2870|2875.3|2869.3|6
1653664050000|2022-05-27 15:07:30|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1653664060000|2022-05-27 15:07:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653664070000|2022-05-27 15:07:50|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1653664080000|2022-05-27 15:08:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1653664090000|2022-05-27 15:08:10|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1653664100000|2022-05-27 15:08:20|2875.3|2869.3|2874.5|2868.5|2875.3|2869.3|2873.5|2867.5|7
1653664120000|2022-05-27 15:08:40|2874.8|2868.8|2875.5|2869.5|2875.8|2869.8|2874.8|2868.8|3
1653664140000|2022-05-27 15:09:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653664170000|2022-05-27 15:09:30|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1653664190000|2022-05-27 15:09:50|2875.5|2869.5|2876.3|2870.3|2876.3|2870.3|2875.5|2869.5|3
1653664200000|2022-05-27 15:10:00|2876|2870|2876|2870|2876.5|2870.5|2876|2870|5
1653664210000|2022-05-27 15:10:10|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1653664220000|2022-05-27 15:10:20|2876.3|2870.3|2877|2871|2877|2871|2876.3|2870.3|3
1653664230000|2022-05-27 15:10:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877|2871|3
1653664240000|2022-05-27 15:10:40|2877|2871|2879|2873|2879|2873|2877|2871|8
1653664250000|2022-05-27 15:10:50|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653664270000|2022-05-27 15:11:10|2878.3|2872.3|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|3
1653664290000|2022-05-27 15:11:30|2877.5|2871.5|2878|2872|2878.8|2872.8|2877.5|2871.5|5
1653664310000|2022-05-27 15:11:50|2877.8|2871.8|2877|2871|2877.8|2871.8|2877|2871|4
1653664320000|2022-05-27 15:12:00|2877.3|2871.3|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|3
1653664330000|2022-05-27 15:12:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1653664340000|2022-05-27 15:12:20|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1653664350000|2022-05-27 15:12:30|2878|2872|2878.5|2872.5|2878.8|2872.8|2878|2872|3
1653664360000|2022-05-27 15:12:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|5
1653664370000|2022-05-27 15:12:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653664390000|2022-05-27 15:13:10|2879|2873|2879.8|2873.8|2879.8|2873.8|2879|2873|3
1653664400000|2022-05-27 15:13:20|2879.5|2873.5|2879|2873|2879.8|2873.8|2879|2873|5
1653664420000|2022-05-27 15:13:40|2878.8|2872.8|2878|2872|2878.8|2872.8|2877.8|2871.8|5
1653664430000|2022-05-27 15:13:50|2877.8|2871.8|2876.3|2870.3|2877.8|2871.8|2876.3|2870.3|6
1653664440000|2022-05-27 15:14:00|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1653664450000|2022-05-27 15:14:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653664460000|2022-05-27 15:14:20|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1653664470000|2022-05-27 15:14:30|2876|2870|2876|2870|2876|2870|2875.8|2869.8|3
1653664480000|2022-05-27 15:14:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653664490000|2022-05-27 15:14:50|2877.3|2871.3|2876|2870|2877.3|2871.3|2876|2870|4
1653664500000|2022-05-27 15:15:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|3
1653664520000|2022-05-27 15:15:20|2875.8|2869.8|2877|2871|2877|2871|2875.8|2869.8|4
1653664530000|2022-05-27 15:15:30|2877.5|2871.5|2878|2872|2878|2872|2877.5|2871.5|3
1653664540000|2022-05-27 15:15:40|2878.3|2872.3|2879|2873|2879.5|2873.5|2878|2872|12
1653664550000|2022-05-27 15:15:50|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|2
1653664560000|2022-05-27 15:16:00|2881|2875|2881|2875|2881.3|2875.3|2881|2875|3
1653664590000|2022-05-27 15:16:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653664640000|2022-05-27 15:17:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653664660000|2022-05-27 15:17:40|2880.8|2874.8|2880|2874|2880.8|2874.8|2880|2874|3
1653664680000|2022-05-27 15:18:00|2879.8|2873.8|2878.5|2872.5|2879.8|2873.8|2878.3|2872.3|6
1653664720000|2022-05-27 15:18:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653664770000|2022-05-27 15:19:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653664790000|2022-05-27 15:19:50|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1653664820000|2022-05-27 15:20:20|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|2
1653664830000|2022-05-27 15:20:30|2876.5|2870.5|2877|2871|2877|2871|2875.8|2869.8|6
1653664840000|2022-05-27 15:20:40|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|4
1653664850000|2022-05-27 15:20:50|2877.3|2871.3|2878|2872|2878|2872|2877.3|2871.3|3
1653664860000|2022-05-27 15:21:00|2878.3|2872.3|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|3
1653664870000|2022-05-27 15:21:10|2878.5|2872.5|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|3
1653664880000|2022-05-27 15:21:20|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653664890000|2022-05-27 15:21:30|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|3
1653664900000|2022-05-27 15:21:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653664940000|2022-05-27 15:22:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653664970000|2022-05-27 15:22:50|2878.5|2872.5|2879|2873|2879|2873|2878.5|2872.5|4
1653664980000|2022-05-27 15:23:00|2879.3|2873.3|2878.3|2872.3|2879.3|2873.3|2877.5|2871.5|8
1653664990000|2022-05-27 15:23:10|2878|2872|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|6
1653665000000|2022-05-27 15:23:20|2877.8|2871.8|2875|2869|2877.8|2871.8|2874.8|2868.8|9
1653665010000|2022-05-27 15:23:30|2875.3|2869.3|2878|2872|2878|2872|2875.3|2869.3|5
1653665020000|2022-05-27 15:23:40|2877.8|2871.8|2877|2871|2878|2872|2877|2871|3
1653665030000|2022-05-27 15:23:50|2876.8|2870.8|2877|2871|2877|2871|2875.3|2869.3|9
1653665040000|2022-05-27 15:24:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|5
1653665060000|2022-05-27 15:24:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653665070000|2022-05-27 15:24:30|2876.5|2870.5|2877|2871|2877.3|2871.3|2876.5|2870.5|4
1653665080000|2022-05-27 15:24:40|2877.3|2871.3|2878.5|2872.5|2878.5|2872.5|2877.3|2871.3|4
1653665090000|2022-05-27 15:24:50|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878|2872|3
1653665100000|2022-05-27 15:25:00|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1653665110000|2022-05-27 15:25:10|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878|2872|4
1653665120000|2022-05-27 15:25:20|2879.5|2873.5|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|5
1653665130000|2022-05-27 15:25:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|6
1653665140000|2022-05-27 15:25:40|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2878.8|2872.8|3
1653665160000|2022-05-27 15:26:00|2879.5|2873.5|2881.3|2875.3|2881.3|2875.3|2879.5|2873.5|3
1653665180000|2022-05-27 15:26:20|2881|2875|2879.5|2873.5|2881|2875|2879.5|2873.5|3
1653665200000|2022-05-27 15:26:40|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1653665220000|2022-05-27 15:27:00|2879|2873|2876.8|2870.8|2879|2873|2876.8|2870.8|9
1653665230000|2022-05-27 15:27:10|2877|2871|2876.3|2870.3|2877|2871|2876.3|2870.3|4
1653665240000|2022-05-27 15:27:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1653665260000|2022-05-27 15:27:40|2875.8|2869.8|2875.8|2869.8|2876|2870|2875.8|2869.8|3
1653665300000|2022-05-27 15:28:20|2875.5|2869.5|2874.8|2868.8|2875.5|2869.5|2874.5|2868.5|5
1653665310000|2022-05-27 15:28:30|2874.5|2868.5|2876|2870|2876|2870|2873.3|2867.3|9
1653665320000|2022-05-27 15:28:40|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|6
1653665330000|2022-05-27 15:28:50|2875.3|2869.3|2875|2869|2875.3|2869.3|2874.8|2868.8|6
1653665350000|2022-05-27 15:29:10|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653665400000|2022-05-27 15:30:00|2874|2868|2873|2867|2874.5|2868.5|2872.8|2866.8|8
1653665410000|2022-05-27 15:30:10|2873.3|2867.3|2876|2870|2876.5|2870.5|2873.3|2867.3|8
1653665420000|2022-05-27 15:30:20|2876.3|2870.3|2876.5|2870.5|2876.8|2870.8|2876|2870|6
1653665430000|2022-05-27 15:30:30|2876.3|2870.3|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|6
1653665440000|2022-05-27 15:30:40|2876.8|2870.8|2875.3|2869.3|2876.8|2870.8|2875.3|2869.3|6
1653665450000|2022-05-27 15:30:50|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1653665460000|2022-05-27 15:31:00|2874.8|2868.8|2874|2868|2874.8|2868.8|2874|2868|3
1653665480000|2022-05-27 15:31:20|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|14
1653665490000|2022-05-27 15:31:30|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.8|2868.8|3
1653665500000|2022-05-27 15:31:40|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1653665510000|2022-05-27 15:31:50|2875|2869|2875.3|2869.3|2875.3|2869.3|2874.5|2868.5|4
1653665520000|2022-05-27 15:32:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|4
1653665540000|2022-05-27 15:32:20|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|5
1653665560000|2022-05-27 15:32:40|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653665570000|2022-05-27 15:32:50|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|5
1653665590000|2022-05-27 15:33:10|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1653665610000|2022-05-27 15:33:30|2875.5|2869.5|2875.8|2869.8|2876.5|2870.5|2875.5|2869.5|5
1653665620000|2022-05-27 15:33:40|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1653665640000|2022-05-27 15:34:00|2875|2869|2875|2869|2875|2869|2874.8|2868.8|3
1653665650000|2022-05-27 15:34:10|2875.3|2869.3|2874.5|2868.5|2875.3|2869.3|2874|2868|4
1653665670000|2022-05-27 15:34:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653665690000|2022-05-27 15:34:50|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653665700000|2022-05-27 15:35:00|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.8|2868.8|3
1653665720000|2022-05-27 15:35:20|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1653665730000|2022-05-27 15:35:30|2874.5|2868.5|2873.5|2867.5|2874.5|2868.5|2873.5|2867.5|5
1653665750000|2022-05-27 15:35:50|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653665760000|2022-05-27 15:36:00|2873|2867|2873|2867|2873|2867|2873|2867|1
1653665770000|2022-05-27 15:36:10|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1653665780000|2022-05-27 15:36:20|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2871|2865|9
1653665790000|2022-05-27 15:36:30|2872.3|2866.3|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|4
1653665800000|2022-05-27 15:36:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653665850000|2022-05-27 15:37:30|2872.8|2866.8|2874.5|2868.5|2874.5|2868.5|2872.8|2866.8|4
1653665860000|2022-05-27 15:37:40|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653665870000|2022-05-27 15:37:50|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653665900000|2022-05-27 15:38:20|2874|2868|2874.5|2868.5|2874.5|2868.5|2874|2868|2
1653665910000|2022-05-27 15:38:30|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653665930000|2022-05-27 15:38:50|2873.8|2867.8|2872.5|2866.5|2873.8|2867.8|2872.5|2866.5|2
1653665950000|2022-05-27 15:39:10|2872.3|2866.3|2871.8|2865.8|2872.3|2866.3|2871|2865|4
1653665980000|2022-05-27 15:39:40|2872.3|2866.3|2872.8|2866.8|2872.8|2866.8|2872.3|2866.3|2
1653666000000|2022-05-27 15:40:00|2872.5|2866.5|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|3
1653666040000|2022-05-27 15:40:40|2872.8|2866.8|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|2
1653666050000|2022-05-27 15:40:50|2873|2867|2873|2867|2873.3|2867.3|2873|2867|3
1653666130000|2022-05-27 15:42:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653666180000|2022-05-27 15:43:00|2873|2867|2873|2867|2873|2867|2873|2867|1
1653666200000|2022-05-27 15:43:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653666260000|2022-05-27 15:44:20|2872.5|2866.5|2871.8|2865.8|2872.5|2866.5|2871.8|2865.8|5
1653666270000|2022-05-27 15:44:30|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2870.8|2864.8|6
1653666290000|2022-05-27 15:44:50|2870.8|2864.8|2871.8|2865.8|2871.8|2865.8|2870.8|2864.8|2
1653666300000|2022-05-27 15:45:00|2872|2866|2872.8|2866.8|2872.8|2866.8|2871|2865|8
1653666310000|2022-05-27 15:45:10|2872.5|2866.5|2873|2867|2873|2867|2872.3|2866.3|5
1653666320000|2022-05-27 15:45:20|2873.3|2867.3|2873|2867|2873.5|2867.5|2873|2867|4
1653666330000|2022-05-27 15:45:30|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653666340000|2022-05-27 15:45:40|2874|2868|2874|2868|2874|2868|2873.8|2867.8|3
1653666360000|2022-05-27 15:46:00|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653666390000|2022-05-27 15:46:30|2874|2868|2874|2868|2874|2868|2874|2868|1
1653666400000|2022-05-27 15:46:40|2873.8|2867.8|2873.8|2867.8|2874|2868|2873.8|2867.8|3
1653666430000|2022-05-27 15:47:10|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1653666440000|2022-05-27 15:47:20|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1653666480000|2022-05-27 15:48:00|2874|2868|2874|2868|2874.3|2868.3|2874|2868|3
1653666500000|2022-05-27 15:48:20|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653666510000|2022-05-27 15:48:30|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653666520000|2022-05-27 15:48:40|2873|2867|2874|2868|2874|2868|2873|2867|5
1653666530000|2022-05-27 15:48:50|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653666560000|2022-05-27 15:49:20|2873.3|2867.3|2874|2868|2874|2868|2873.3|2867.3|4
1653666630000|2022-05-27 15:50:30|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|3
1653666640000|2022-05-27 15:50:40|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|6
1653666680000|2022-05-27 15:51:20|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|2
1653666730000|2022-05-27 15:52:10|2873|2867|2872.5|2866.5|2873|2867|2872.5|2866.5|2
1653666750000|2022-05-27 15:52:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653666760000|2022-05-27 15:52:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653666780000|2022-05-27 15:53:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653666800000|2022-05-27 15:53:20|2873|2867|2874.5|2868.5|2874.5|2868.5|2873|2867|3
1653666830000|2022-05-27 15:53:50|2874.3|2868.3|2874|2868|2874.3|2868.3|2873.8|2867.8|3
1653666900000|2022-05-27 15:55:00|2873.8|2867.8|2872.8|2866.8|2873.8|2867.8|2872.8|2866.8|3
1653666910000|2022-05-27 15:55:10|2873|2867|2873|2867|2873|2867|2873|2867|1
1653666960000|2022-05-27 15:56:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653666970000|2022-05-27 15:56:10|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653667080000|2022-05-27 15:58:00|2872.8|2866.8|2874|2868|2874.3|2868.3|2872.8|2866.8|4
1653667170000|2022-05-27 15:59:30|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653667190000|2022-05-27 15:59:50|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1653667200000|2022-05-27 16:00:00|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|3
1653667210000|2022-05-27 16:00:10|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653667230000|2022-05-27 16:00:30|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|8
1653667280000|2022-05-27 16:01:20|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1653667290000|2022-05-27 16:01:30|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653667300000|2022-05-27 16:01:40|2875|2869|2875.5|2869.5|2875.5|2869.5|2875|2869|3
1653667310000|2022-05-27 16:01:50|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1653667320000|2022-05-27 16:02:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653667330000|2022-05-27 16:02:10|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1653667340000|2022-05-27 16:02:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|7
1653667350000|2022-05-27 16:02:30|2875.3|2869.3|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|3
1653667360000|2022-05-27 16:02:40|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|5
1653667370000|2022-05-27 16:02:50|2874.3|2868.3|2873.5|2867.5|2874.3|2868.3|2873.5|2867.5|2
1653667380000|2022-05-27 16:03:00|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.3|2867.3|4
1653667390000|2022-05-27 16:03:10|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|4
1653667400000|2022-05-27 16:03:20|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653667410000|2022-05-27 16:03:30|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|4
1653667420000|2022-05-27 16:03:40|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653667490000|2022-05-27 16:04:50|2874|2868|2874|2868|2874|2868|2874|2868|1
1653667500000|2022-05-27 16:05:00|2873.8|2867.8|2872.3|2866.3|2873.8|2867.8|2872.3|2866.3|4
1653667680000|2022-05-27 16:08:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653667720000|2022-05-27 16:08:40|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653667750000|2022-05-27 16:09:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653667770000|2022-05-27 16:09:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653667780000|2022-05-27 16:09:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653667800000|2022-05-27 16:10:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653667860000|2022-05-27 16:11:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653667910000|2022-05-27 16:11:50|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|3
1653667930000|2022-05-27 16:12:10|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|4
1653668010000|2022-05-27 16:13:30|2872|2866|2872|2866|2872|2866|2872|2866|1
1653668020000|2022-05-27 16:13:40|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653668040000|2022-05-27 16:14:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653668100000|2022-05-27 16:15:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1653668110000|2022-05-27 16:15:10|2872.3|2866.3|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|3
1653668200000|2022-05-27 16:16:40|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653668210000|2022-05-27 16:16:50|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653668280000|2022-05-27 16:18:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1653668330000|2022-05-27 16:18:50|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653668340000|2022-05-27 16:19:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653668390000|2022-05-27 16:19:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|3
1653668400000|2022-05-27 16:20:00|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|3
1653668410000|2022-05-27 16:20:10|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653668430000|2022-05-27 16:20:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653668680000|2022-05-27 16:24:40|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653668710000|2022-05-27 16:25:10|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1653668720000|2022-05-27 16:25:20|2873.5|2867.5|2873|2867|2873.5|2867.5|2872.8|2866.8|3
1653668740000|2022-05-27 16:25:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653668760000|2022-05-27 16:26:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653668850000|2022-05-27 16:27:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872|2866|3
1653668890000|2022-05-27 16:28:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653668910000|2022-05-27 16:28:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653668940000|2022-05-27 16:29:00|2872.5|2866.5|2872|2866|2872.5|2866.5|2872|2866|3
1653668950000|2022-05-27 16:29:10|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|3
1653668970000|2022-05-27 16:29:30|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1653668980000|2022-05-27 16:29:40|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653669240000|2022-05-27 16:34:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1653669250000|2022-05-27 16:34:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653669340000|2022-05-27 16:35:40|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653669370000|2022-05-27 16:36:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653669380000|2022-05-27 16:36:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653669430000|2022-05-27 16:37:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653669570000|2022-05-27 16:39:30|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1653669580000|2022-05-27 16:39:40|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653669620000|2022-05-27 16:40:20|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653669630000|2022-05-27 16:40:30|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653669640000|2022-05-27 16:40:40|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653669810000|2022-05-27 16:43:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|5
1653669840000|2022-05-27 16:44:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872|2866|9
1653669850000|2022-05-27 16:44:10|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653669870000|2022-05-27 16:44:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653669900000|2022-05-27 16:45:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653669950000|2022-05-27 16:45:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653669990000|2022-05-27 16:46:30|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653670000000|2022-05-27 16:46:40|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653670010000|2022-05-27 16:46:50|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653670050000|2022-05-27 16:47:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653670070000|2022-05-27 16:47:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653670110000|2022-05-27 16:48:30|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653670190000|2022-05-27 16:49:50|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653670200000|2022-05-27 16:50:00|2872.3|2866.3|2872|2866|2872.5|2866.5|2872|2866|8
1653670210000|2022-05-27 16:50:10|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|3
1653670220000|2022-05-27 16:50:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1653670330000|2022-05-27 16:52:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1653670340000|2022-05-27 16:52:20|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653670530000|2022-05-27 16:55:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653670540000|2022-05-27 16:55:40|2873|2867|2872.5|2866.5|2873.3|2867.3|2872.5|2866.5|4
1653670570000|2022-05-27 16:56:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653670590000|2022-05-27 16:56:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|4
1653670600000|2022-05-27 16:56:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1653670610000|2022-05-27 16:56:50|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|3
1653670620000|2022-05-27 16:57:00|2872|2866|2871.8|2865.8|2872|2866|2871.5|2865.5|4
1653670630000|2022-05-27 16:57:10|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1653670680000|2022-05-27 16:58:00|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1653670710000|2022-05-27 16:58:30|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653670740000|2022-05-27 16:59:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1653670750000|2022-05-27 16:59:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|3
1653670760000|2022-05-27 16:59:20|2873.3|2867.3|2873.8|2867.8|2874|2868|2873.3|2867.3|4
1653868920000|2022-05-30 00:02:00|2877.8|2862.8|2877.8|2862.8|2877.8|2862.8|2877.8|2862.8|1
1653868980000|2022-05-30 00:03:00|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.9|2873.9|2
1653868990000|2022-05-30 00:03:10|2880.1|2874.1|2880.6|2874.6|2880.6|2874.6|2880.1|2874.1|3
1653869000000|2022-05-30 00:03:20|2881.9|2875.9|2881.1|2875.1|2881.9|2875.9|2881.1|2875.1|4
1653869020000|2022-05-30 00:03:40|2881.4|2875.4|2883.4|2877.4|2883.4|2877.4|2881.4|2875.4|4
1653869030000|2022-05-30 00:03:50|2883.1|2877.1|2885.6|2879.6|2885.6|2879.6|2882.6|2876.6|4
1653869040000|2022-05-30 00:04:00|2885.4|2879.4|2883.6|2877.6|2885.9|2879.9|2883.6|2877.6|5
1653869050000|2022-05-30 00:04:10|2883.1|2877.1|2885.9|2879.9|2885.9|2879.9|2882.6|2876.6|5
1653869060000|2022-05-30 00:04:20|2885.6|2879.6|2886.9|2880.9|2887.4|2881.4|2885.6|2879.6|6
1653869070000|2022-05-30 00:04:30|2886.6|2880.6|2883.6|2877.6|2887.1|2881.1|2883.6|2877.6|5
1653869080000|2022-05-30 00:04:40|2882.9|2876.9|2879.9|2873.9|2882.9|2876.9|2879.9|2873.9|4
1653869090000|2022-05-30 00:04:50|2879.6|2873.6|2876.9|2870.9|2879.6|2873.6|2876.9|2870.9|7
1653869100000|2022-05-30 00:05:00|2876.1|2870.1|2876.1|2870.1|2876.6|2870.6|2875.9|2869.9|4
1653869110000|2022-05-30 00:05:10|2875.6|2869.6|2875.4|2869.4|2876.4|2870.4|2874.9|2868.9|8
1653869120000|2022-05-30 00:05:20|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1653869130000|2022-05-30 00:05:30|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1653869140000|2022-05-30 00:05:40|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|4
1653869160000|2022-05-30 00:06:00|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1653869170000|2022-05-30 00:06:10|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1653869180000|2022-05-30 00:06:20|2874.9|2868.9|2877.6|2871.6|2877.6|2871.6|2874.9|2868.9|3
1653869190000|2022-05-30 00:06:30|2877.9|2871.9|2876.9|2870.9|2877.9|2871.9|2876.9|2870.9|4
1653869210000|2022-05-30 00:06:50|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|2
1653869230000|2022-05-30 00:07:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653869240000|2022-05-30 00:07:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653869250000|2022-05-30 00:07:30|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653869270000|2022-05-30 00:07:50|2877|2871|2877|2871|2877|2871|2877|2871|1
1653869280000|2022-05-30 00:08:00|2877.5|2871.5|2880|2874|2880|2874|2877.5|2871.5|4
1653869310000|2022-05-30 00:08:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653869330000|2022-05-30 00:08:50|2880|2874|2880|2874|2880|2874|2880|2874|1
1653869340000|2022-05-30 00:09:00|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653869360000|2022-05-30 00:09:20|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653869370000|2022-05-30 00:09:30|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1653869400000|2022-05-30 00:10:00|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1653869410000|2022-05-30 00:10:10|2880.5|2874.5|2881.8|2875.8|2881.8|2875.8|2880.5|2874.5|2
1653869420000|2022-05-30 00:10:20|2882.3|2876.3|2883|2877|2883.3|2877.3|2882.3|2876.3|3
1653869430000|2022-05-30 00:10:30|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1653869440000|2022-05-30 00:10:40|2881.8|2875.8|2883.3|2877.3|2883.3|2877.3|2881.8|2875.8|5
1653869490000|2022-05-30 00:11:30|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653869520000|2022-05-30 00:12:00|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1653869530000|2022-05-30 00:12:10|2884.3|2878.3|2886.5|2880.5|2886.5|2880.5|2884.3|2878.3|7
1653869540000|2022-05-30 00:12:20|2884.5|2878.5|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|3
1653869550000|2022-05-30 00:12:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653869560000|2022-05-30 00:12:40|2884.5|2878.5|2884|2878|2884.5|2878.5|2884|2878|3
1653869590000|2022-05-30 00:13:10|2884.3|2878.3|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|3
1653869620000|2022-05-30 00:13:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653869630000|2022-05-30 00:13:50|2884.8|2878.8|2884.8|2878.8|2885.3|2879.3|2884.8|2878.8|3
1653869640000|2022-05-30 00:14:00|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|3
1653869650000|2022-05-30 00:14:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1653869660000|2022-05-30 00:14:20|2885.8|2879.8|2885.5|2879.5|2886|2880|2885.5|2879.5|5
1653869670000|2022-05-30 00:14:30|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653869680000|2022-05-30 00:14:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1653869740000|2022-05-30 00:15:40|2885.8|2879.8|2885.3|2879.3|2885.8|2879.8|2885.3|2879.3|2
1653869750000|2022-05-30 00:15:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653869760000|2022-05-30 00:16:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653869770000|2022-05-30 00:16:10|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1653869790000|2022-05-30 00:16:30|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653869850000|2022-05-30 00:17:30|2883.8|2877.8|2882.3|2876.3|2883.8|2877.8|2882.3|2876.3|4
1653869860000|2022-05-30 00:17:40|2882|2876|2882|2876|2882|2876|2882|2876|1
1653869870000|2022-05-30 00:17:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1653869920000|2022-05-30 00:18:40|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1653869940000|2022-05-30 00:19:00|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1653870000000|2022-05-30 00:20:00|2884|2878|2884|2878|2884.5|2878.5|2884|2878|3
1653870010000|2022-05-30 00:20:10|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1653870080000|2022-05-30 00:21:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653870090000|2022-05-30 00:21:30|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653870100000|2022-05-30 00:21:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653870110000|2022-05-30 00:21:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653870130000|2022-05-30 00:22:10|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653870140000|2022-05-30 00:22:20|2885|2879|2886.5|2880.5|2886.5|2880.5|2885|2879|2
1653870150000|2022-05-30 00:22:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653870170000|2022-05-30 00:22:50|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1653870180000|2022-05-30 00:23:00|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1653870190000|2022-05-30 00:23:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653870270000|2022-05-30 00:24:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653870300000|2022-05-30 00:25:00|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1653870410000|2022-05-30 00:26:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653870490000|2022-05-30 00:28:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653870540000|2022-05-30 00:29:00|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|2
1653870590000|2022-05-30 00:29:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1653870600000|2022-05-30 00:30:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887|2881|3
1653870610000|2022-05-30 00:30:10|2887|2881|2889.8|2883.8|2889.8|2883.8|2887|2881|3
1653870620000|2022-05-30 00:30:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653870650000|2022-05-30 00:30:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653870740000|2022-05-30 00:32:20|2889.5|2883.5|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|5
1653870800000|2022-05-30 00:33:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653870850000|2022-05-30 00:34:10|2889|2883|2887|2881|2889|2883|2887|2881|4
1653870860000|2022-05-30 00:34:20|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653870870000|2022-05-30 00:34:30|2886.8|2880.8|2885.8|2879.8|2886.8|2880.8|2885.8|2879.8|3
1653870890000|2022-05-30 00:34:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653870900000|2022-05-30 00:35:00|2885.8|2879.8|2886.8|2880.8|2886.8|2880.8|2885.8|2879.8|3
1653870920000|2022-05-30 00:35:20|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1653870930000|2022-05-30 00:35:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653870980000|2022-05-30 00:36:20|2887.5|2881.5|2887.6|2881.6|2887.6|2881.6|2887.5|2881.5|2
1653871000000|2022-05-30 00:36:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653871010000|2022-05-30 00:36:50|2887.5|2881.5|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|3
1653871040000|2022-05-30 00:37:20|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|2
1653871050000|2022-05-30 00:37:30|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1653871090000|2022-05-30 00:38:10|2887.8|2881.8|2888|2882|2888.3|2882.3|2887.8|2881.8|4
1653871110000|2022-05-30 00:38:30|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1653871120000|2022-05-30 00:38:40|2888.3|2882.3|2890|2884|2890|2884|2888.3|2882.3|2
1653871250000|2022-05-30 00:40:50|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1653871260000|2022-05-30 00:41:00|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1653871300000|2022-05-30 00:41:40|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1653871370000|2022-05-30 00:42:50|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|5
1653871410000|2022-05-30 00:43:30|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1653871480000|2022-05-30 00:44:40|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653871500000|2022-05-30 00:45:00|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653871520000|2022-05-30 00:45:20|2890.8|2884.8|2889|2883|2890.8|2884.8|2889|2883|2
1653871540000|2022-05-30 00:45:40|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|3
1653871550000|2022-05-30 00:45:50|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1653871560000|2022-05-30 00:46:00|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1653871610000|2022-05-30 00:46:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1653871650000|2022-05-30 00:47:30|2887.8|2881.8|2886.8|2880.8|2887.8|2881.8|2886.5|2880.5|5
1653871660000|2022-05-30 00:47:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653871670000|2022-05-30 00:47:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653871680000|2022-05-30 00:48:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653871690000|2022-05-30 00:48:10|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1653871730000|2022-05-30 00:48:50|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|4
1653871740000|2022-05-30 00:49:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653871750000|2022-05-30 00:49:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653871770000|2022-05-30 00:49:30|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1653871780000|2022-05-30 00:49:40|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1653871810000|2022-05-30 00:50:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653871820000|2022-05-30 00:50:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653871830000|2022-05-30 00:50:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653871850000|2022-05-30 00:50:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653871870000|2022-05-30 00:51:10|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653871910000|2022-05-30 00:51:50|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|2
1653871920000|2022-05-30 00:52:00|2886.5|2880.5|2887.3|2881.3|2887.3|2881.3|2886.3|2880.3|6
1653871940000|2022-05-30 00:52:20|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|2
1653871990000|2022-05-30 00:53:10|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653872080000|2022-05-30 00:54:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653872160000|2022-05-30 00:56:00|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|4
1653872250000|2022-05-30 00:57:30|2886|2880|2888.3|2882.3|2888.3|2882.3|2886|2880|2
1653872290000|2022-05-30 00:58:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1653872300000|2022-05-30 00:58:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653872310000|2022-05-30 00:58:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653872380000|2022-05-30 00:59:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653872390000|2022-05-30 00:59:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653872400000|2022-05-30 01:00:00|2886.5|2880.5|2881.5|2875.5|2886.5|2880.5|2881.5|2875.5|9
1653872410000|2022-05-30 01:00:10|2881.8|2875.8|2882.5|2876.5|2882.5|2876.5|2881.8|2875.8|2
1653872420000|2022-05-30 01:00:20|2881.8|2875.8|2881|2875|2881.8|2875.8|2881|2875|3
1653872440000|2022-05-30 01:00:40|2880.8|2874.8|2879.5|2873.5|2880.8|2874.8|2879.5|2873.5|2
1653872450000|2022-05-30 01:00:50|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|3
1653872460000|2022-05-30 01:01:00|2880|2874|2879.5|2873.5|2880|2874|2879.5|2873.5|3
1653872480000|2022-05-30 01:01:20|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1653872500000|2022-05-30 01:01:40|2878.3|2872.3|2879|2873|2879|2873|2878.3|2872.3|2
1653872550000|2022-05-30 01:02:30|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|2
1653872580000|2022-05-30 01:03:00|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|2
1653872630000|2022-05-30 01:03:50|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|2
1653872650000|2022-05-30 01:04:10|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|4
1653872680000|2022-05-30 01:04:40|2879|2873|2879|2873|2879|2873|2878.8|2872.8|3
1653872690000|2022-05-30 01:04:50|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653872750000|2022-05-30 01:05:50|2878.8|2872.8|2879.5|2873.5|2879.5|2873.5|2878.8|2872.8|3
1653872760000|2022-05-30 01:06:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653872770000|2022-05-30 01:06:10|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1653872790000|2022-05-30 01:06:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880|2874|3
1653872800000|2022-05-30 01:06:40|2880|2874|2880.3|2874.3|2881.3|2875.3|2880|2874|3
1653872810000|2022-05-30 01:06:50|2880.5|2874.5|2880.3|2874.3|2881|2875|2880.3|2874.3|6
1653872820000|2022-05-30 01:07:00|2880.5|2874.5|2880|2874|2880.5|2874.5|2879.8|2873.8|5
1653872840000|2022-05-30 01:07:20|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|4
1653872850000|2022-05-30 01:07:30|2880.3|2874.3|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|5
1653872860000|2022-05-30 01:07:40|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|8
1653872870000|2022-05-30 01:07:50|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1653872890000|2022-05-30 01:08:10|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653872900000|2022-05-30 01:08:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1653872910000|2022-05-30 01:08:30|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1653872920000|2022-05-30 01:08:40|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1653872930000|2022-05-30 01:08:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653872940000|2022-05-30 01:09:00|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1653872950000|2022-05-30 01:09:10|2879|2873|2879.8|2873.8|2879.8|2873.8|2879|2873|2
1653872960000|2022-05-30 01:09:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653872970000|2022-05-30 01:09:30|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|4
1653872980000|2022-05-30 01:09:40|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|4
1653872990000|2022-05-30 01:09:50|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|3
1653873000000|2022-05-30 01:10:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653873040000|2022-05-30 01:10:40|2878|2872|2878|2872|2878|2872|2878|2872|1
1653873240000|2022-05-30 01:14:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653873270000|2022-05-30 01:14:30|2878|2872|2878|2872|2878|2872|2877.8|2871.8|3
1653873290000|2022-05-30 01:14:50|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1653873300000|2022-05-30 01:15:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653873320000|2022-05-30 01:15:20|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|2
1653873330000|2022-05-30 01:15:30|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|2
1653873380000|2022-05-30 01:16:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653873390000|2022-05-30 01:16:30|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1653873440000|2022-05-30 01:17:20|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|2
1653873450000|2022-05-30 01:17:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1653873550000|2022-05-30 01:19:10|2878.8|2872.8|2876.8|2870.8|2878.8|2872.8|2876.8|2870.8|2
1653873600000|2022-05-30 01:20:00|2876.5|2870.5|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|8
1653873620000|2022-05-30 01:20:20|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|3
1653873690000|2022-05-30 01:21:30|2876|2870|2876|2870|2876|2870|2876|2870|1
1653873730000|2022-05-30 01:22:10|2875.3|2869.3|2866|2860|2875.3|2869.3|2866|2860|6
1653873740000|2022-05-30 01:22:20|2863.5|2857.5|2867.4|2861.4|2867.6|2861.6|2863|2857|10
1653873750000|2022-05-30 01:22:30|2867.6|2861.6|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|4
1653873780000|2022-05-30 01:23:00|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1653873790000|2022-05-30 01:23:10|2867.3|2861.3|2868.4|2862.4|2868.4|2862.4|2867.3|2861.3|2
1653873800000|2022-05-30 01:23:20|2868.6|2862.6|2868.1|2862.1|2869.1|2863.1|2867.8|2861.8|5
1653873840000|2022-05-30 01:24:00|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1653873860000|2022-05-30 01:24:20|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1653873870000|2022-05-30 01:24:30|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|2
1653873920000|2022-05-30 01:25:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653873960000|2022-05-30 01:26:00|2867|2861|2867|2861|2867.3|2861.3|2867|2861|3
1653873970000|2022-05-30 01:26:10|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|4
1653874030000|2022-05-30 01:27:10|2867.3|2861.3|2869.3|2863.3|2869.3|2863.3|2867.3|2861.3|2
1653874050000|2022-05-30 01:27:30|2869|2863|2869|2863|2869|2863|2869|2863|1
1653874070000|2022-05-30 01:27:50|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869|2863|3
1653874100000|2022-05-30 01:28:20|2869|2863|2866|2860|2869|2863|2866|2860|4
1653874110000|2022-05-30 01:28:30|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653874140000|2022-05-30 01:29:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653874180000|2022-05-30 01:29:40|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653874190000|2022-05-30 01:29:50|2865.8|2859.8|2866|2860|2866|2860|2865.3|2859.3|4
1653874200000|2022-05-30 01:30:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1653874240000|2022-05-30 01:30:40|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1653874260000|2022-05-30 01:31:00|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1653874360000|2022-05-30 01:32:40|2865.3|2859.3|2864.8|2858.8|2865.3|2859.3|2864.8|2858.8|2
1653874390000|2022-05-30 01:33:10|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1653874480000|2022-05-30 01:34:40|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1653874500000|2022-05-30 01:35:00|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|3
1653874510000|2022-05-30 01:35:10|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1653874520000|2022-05-30 01:35:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653874550000|2022-05-30 01:35:50|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1653874570000|2022-05-30 01:36:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653874620000|2022-05-30 01:37:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1653874630000|2022-05-30 01:37:10|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1653874640000|2022-05-30 01:37:20|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1653874650000|2022-05-30 01:37:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1653874670000|2022-05-30 01:37:50|2868.5|2862.5|2869.5|2863.5|2869.5|2863.5|2868.5|2862.5|2
1653874700000|2022-05-30 01:38:20|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1653874710000|2022-05-30 01:38:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1653874720000|2022-05-30 01:38:40|2870|2864|2870|2864|2870|2864|2870|2864|1
1653874760000|2022-05-30 01:39:20|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1653874770000|2022-05-30 01:39:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|3
1653874780000|2022-05-30 01:39:40|2870.8|2864.8|2871|2865|2871.3|2865.3|2870.8|2864.8|4
1653874790000|2022-05-30 01:39:50|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|4
1653874800000|2022-05-30 01:40:00|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|6
1653874810000|2022-05-30 01:40:10|2871.3|2865.3|2874.8|2868.8|2874.8|2868.8|2871|2865|4
1653874820000|2022-05-30 01:40:20|2875|2869|2875|2869|2875|2869|2875|2869|1
1653874830000|2022-05-30 01:40:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653874840000|2022-05-30 01:40:40|2877.1|2871.1|2877.5|2871.5|2877.5|2871.5|2877.1|2871.1|2
1653874860000|2022-05-30 01:41:00|2878|2872|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|3
1653874880000|2022-05-30 01:41:20|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|2
1653874900000|2022-05-30 01:41:40|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1653874930000|2022-05-30 01:42:10|2878|2872|2878|2872|2878|2872|2877.8|2871.8|3
1653874940000|2022-05-30 01:42:20|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653874950000|2022-05-30 01:42:30|2876.8|2870.8|2876|2870|2876.8|2870.8|2876|2870|3
1653874970000|2022-05-30 01:42:50|2875.8|2869.8|2876.4|2870.4|2876.4|2870.4|2875.8|2869.8|7
1653874980000|2022-05-30 01:43:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653874990000|2022-05-30 01:43:10|2877|2871|2877|2871|2877.3|2871.3|2877|2871|3
1653875020000|2022-05-30 01:43:40|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653875030000|2022-05-30 01:43:50|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653875040000|2022-05-30 01:44:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653875050000|2022-05-30 01:44:10|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653875060000|2022-05-30 01:44:20|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1653875070000|2022-05-30 01:44:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1653875140000|2022-05-30 01:45:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653875150000|2022-05-30 01:45:50|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1653875210000|2022-05-30 01:46:50|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|4
1653875250000|2022-05-30 01:47:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653875260000|2022-05-30 01:47:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653875270000|2022-05-30 01:47:50|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653875280000|2022-05-30 01:48:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|3
1653875290000|2022-05-30 01:48:10|2877.5|2871.5|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|5
1653875300000|2022-05-30 01:48:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653875310000|2022-05-30 01:48:30|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1653875320000|2022-05-30 01:48:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653875330000|2022-05-30 01:48:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653875360000|2022-05-30 01:49:20|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1653875390000|2022-05-30 01:49:50|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1653875400000|2022-05-30 01:50:00|2878|2872|2878|2872|2878|2872|2878|2872|1
1653875430000|2022-05-30 01:50:30|2877.1|2871.1|2877.3|2871.3|2877.3|2871.3|2877.1|2871.1|2
1653875490000|2022-05-30 01:51:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653875500000|2022-05-30 01:51:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653875770000|2022-05-30 01:56:10|2877|2871|2874.8|2868.8|2877|2871|2874.8|2868.8|2
1653875800000|2022-05-30 01:56:40|2874.5|2868.5|2872.8|2866.8|2874.5|2868.5|2872.8|2866.8|2
1653875930000|2022-05-30 01:58:50|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1653875970000|2022-05-30 01:59:30|2873|2867|2873|2867|2873|2867|2873|2867|1
1653875980000|2022-05-30 01:59:40|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873|2867|7
1653875990000|2022-05-30 01:59:50|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1653876000000|2022-05-30 02:00:00|2873.5|2867.5|2874.5|2868.5|2874.5|2868.5|2873.5|2867.5|2
1653876010000|2022-05-30 02:00:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653876030000|2022-05-30 02:00:30|2875|2869|2875|2869|2875|2869|2875|2869|1
1653876040000|2022-05-30 02:00:40|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1653876050000|2022-05-30 02:00:50|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1653876060000|2022-05-30 02:01:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653876070000|2022-05-30 02:01:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1653876130000|2022-05-30 02:02:10|2875.3|2869.3|2875.8|2869.8|2876.3|2870.3|2875.3|2869.3|3
1653876140000|2022-05-30 02:02:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1653876180000|2022-05-30 02:03:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653876310000|2022-05-30 02:05:10|2876|2870|2877|2871|2877|2871|2876|2870|2
1653876320000|2022-05-30 02:05:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653876350000|2022-05-30 02:05:50|2876.5|2870.5|2876|2870|2876.5|2870.5|2876|2870|3
1653876400000|2022-05-30 02:06:40|2876.9|2870.9|2876.5|2870.5|2876.9|2870.9|2876.5|2870.5|2
1653876440000|2022-05-30 02:07:20|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653876480000|2022-05-30 02:08:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653876510000|2022-05-30 02:08:30|2876|2870|2875|2869|2876|2870|2875|2869|2
1653876530000|2022-05-30 02:08:50|2875.3|2869.3|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|3
1653876580000|2022-05-30 02:09:40|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|3
1653876590000|2022-05-30 02:09:50|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653876600000|2022-05-30 02:10:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|3
1653876630000|2022-05-30 02:10:30|2875.8|2869.8|2877|2871|2877.3|2871.3|2875.8|2869.8|3
1653876640000|2022-05-30 02:10:40|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1653876740000|2022-05-30 02:12:20|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1653876780000|2022-05-30 02:13:00|2876.5|2870.5|2874.3|2868.3|2876.5|2870.5|2874.3|2868.3|2
1653876800000|2022-05-30 02:13:20|2873.8|2867.8|2872.8|2866.8|2873.8|2867.8|2872.8|2866.8|2
1653876840000|2022-05-30 02:14:00|2872.3|2866.3|2871.3|2865.3|2872.3|2866.3|2871.3|2865.3|3
1653876880000|2022-05-30 02:14:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1653876890000|2022-05-30 02:14:50|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|2
1653876900000|2022-05-30 02:15:00|2872|2866|2871.3|2865.3|2872|2866|2871.3|2865.3|4
1653876930000|2022-05-30 02:15:30|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1653876940000|2022-05-30 02:15:40|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653876980000|2022-05-30 02:16:20|2871.3|2865.3|2871.5|2865.5|2872|2866|2871.3|2865.3|4
1653876990000|2022-05-30 02:16:30|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653877060000|2022-05-30 02:17:40|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1653877070000|2022-05-30 02:17:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1653877080000|2022-05-30 02:18:00|2871|2865|2871|2865|2871.3|2865.3|2871|2865|3
1653877090000|2022-05-30 02:18:10|2871.3|2865.3|2872.8|2866.8|2872.8|2866.8|2871|2865|4
1653877100000|2022-05-30 02:18:20|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1653877260000|2022-05-30 02:21:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653877300000|2022-05-30 02:21:40|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1653877310000|2022-05-30 02:21:50|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|4
1653877320000|2022-05-30 02:22:00|2873.5|2867.5|2874.3|2868.3|2874.3|2868.3|2873.3|2867.3|3
1653877380000|2022-05-30 02:23:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|5
1653877390000|2022-05-30 02:23:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1653877400000|2022-05-30 02:23:20|2875.3|2869.3|2878|2872|2878.8|2872.8|2875.3|2869.3|4
1653877440000|2022-05-30 02:24:00|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|2
1653877530000|2022-05-30 02:25:30|2877|2871|2875.8|2869.8|2877|2871|2875.8|2869.8|2
1653877570000|2022-05-30 02:26:10|2876|2870|2877.5|2871.5|2877.5|2871.5|2876|2870|2
1653877590000|2022-05-30 02:26:30|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653877610000|2022-05-30 02:26:50|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|2
1653877630000|2022-05-30 02:27:10|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653877740000|2022-05-30 02:29:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|4
1653877750000|2022-05-30 02:29:10|2876|2870|2876|2870|2876|2870|2875.8|2869.8|3
1653877760000|2022-05-30 02:29:20|2875.8|2869.8|2875.8|2869.8|2876|2870|2875.8|2869.8|3
1653877770000|2022-05-30 02:29:30|2876|2870|2876|2870|2876|2870|2876|2870|1
1653877790000|2022-05-30 02:29:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653877800000|2022-05-30 02:30:00|2875.5|2869.5|2876.8|2870.8|2876.8|2870.8|2875.5|2869.5|4
1653877810000|2022-05-30 02:30:10|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653878010000|2022-05-30 02:33:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653878050000|2022-05-30 02:34:10|2877|2871|2879.5|2873.5|2879.5|2873.5|2877|2871|4
1653878060000|2022-05-30 02:34:20|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|2
1653878080000|2022-05-30 02:34:40|2878.5|2872.5|2877.8|2871.8|2878.5|2872.5|2877.8|2871.8|2
1653878090000|2022-05-30 02:34:50|2877.5|2871.5|2878.3|2872.3|2878.3|2872.3|2877.5|2871.5|3
1653878110000|2022-05-30 02:35:10|2878.5|2872.5|2879.5|2873.5|2879.5|2873.5|2878.5|2872.5|2
1653878120000|2022-05-30 02:35:20|2879.3|2873.3|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|2
1653878160000|2022-05-30 02:36:00|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|2
1653878370000|2022-05-30 02:39:30|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1653878430000|2022-05-30 02:40:30|2880.5|2874.5|2880|2874|2880.5|2874.5|2880|2874|2
1653878440000|2022-05-30 02:40:40|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1653878540000|2022-05-30 02:42:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653878550000|2022-05-30 02:42:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653878630000|2022-05-30 02:43:50|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1653878640000|2022-05-30 02:44:00|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1653878670000|2022-05-30 02:44:30|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|3
1653878710000|2022-05-30 02:45:10|2879.5|2873.5|2880.3|2874.3|2880.5|2874.5|2879.5|2873.5|4
1653878740000|2022-05-30 02:45:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653878790000|2022-05-30 02:46:30|2879.3|2873.3|2879.5|2873.5|2879.8|2873.8|2879.3|2873.3|3
1653878810000|2022-05-30 02:46:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653878820000|2022-05-30 02:47:00|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|3
1653878970000|2022-05-30 02:49:30|2879.5|2873.5|2879|2873|2879.5|2873.5|2879|2873|2
1653878990000|2022-05-30 02:49:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653879140000|2022-05-30 02:52:20|2879.8|2873.8|2881|2875|2881|2875|2879.8|2873.8|2
1653879150000|2022-05-30 02:52:30|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|2
1653879170000|2022-05-30 02:52:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1653879200000|2022-05-30 02:53:20|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|2
1653879310000|2022-05-30 02:55:10|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1653879350000|2022-05-30 02:55:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1653879360000|2022-05-30 02:56:00|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1653879480000|2022-05-30 02:58:00|2882.5|2876.5|2879.3|2873.3|2882.5|2876.5|2878.8|2872.8|5
1653879540000|2022-05-30 02:59:00|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1653879560000|2022-05-30 02:59:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653879570000|2022-05-30 02:59:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653879620000|2022-05-30 03:00:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653879710000|2022-05-30 03:01:50|2879.8|2873.8|2880.8|2874.8|2880.8|2874.8|2879.8|2873.8|2
1653879770000|2022-05-30 03:02:50|2880.5|2874.5|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|7
1653879790000|2022-05-30 03:03:10|2880.3|2874.3|2879|2873|2880.3|2874.3|2878.8|2872.8|3
1653879830000|2022-05-30 03:03:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653879840000|2022-05-30 03:04:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653879860000|2022-05-30 03:04:20|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653879920000|2022-05-30 03:05:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653879970000|2022-05-30 03:06:10|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653880030000|2022-05-30 03:07:10|2880|2874|2880|2874|2880|2874|2880|2874|1
1653880040000|2022-05-30 03:07:20|2878.8|2872.8|2879.8|2873.8|2879.8|2873.8|2878.5|2872.5|4
1653880150000|2022-05-30 03:09:10|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653880180000|2022-05-30 03:09:40|2879.8|2873.8|2880.3|2874.3|2880.5|2874.5|2879.8|2873.8|4
1653880200000|2022-05-30 03:10:00|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653880210000|2022-05-30 03:10:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881|2875|3
1653880220000|2022-05-30 03:10:20|2881|2875|2881|2875|2881.3|2875.3|2881|2875|3
1653880270000|2022-05-30 03:11:10|2880.8|2874.8|2878.8|2872.8|2880.8|2874.8|2878.8|2872.8|2
1653880280000|2022-05-30 03:11:20|2879|2873|2879.8|2873.8|2879.8|2873.8|2879|2873|2
1653880300000|2022-05-30 03:11:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653880400000|2022-05-30 03:13:20|2879.8|2873.8|2879.5|2873.5|2880|2874|2879.5|2873.5|3
1653880500000|2022-05-30 03:15:00|2879.8|2873.8|2880.3|2874.3|2880.5|2874.5|2879.8|2873.8|3
1653880510000|2022-05-30 03:15:10|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653880720000|2022-05-30 03:18:40|2880.8|2874.8|2879.5|2873.5|2880.8|2874.8|2879|2873|4
1653880730000|2022-05-30 03:18:50|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653880780000|2022-05-30 03:19:40|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1653880810000|2022-05-30 03:20:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653880840000|2022-05-30 03:20:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653880850000|2022-05-30 03:20:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653880870000|2022-05-30 03:21:10|2879.5|2873.5|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|3
1653880880000|2022-05-30 03:21:20|2879|2873|2879.5|2873.5|2879.8|2873.8|2879|2873|4
1653880990000|2022-05-30 03:23:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653881030000|2022-05-30 03:23:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653881060000|2022-05-30 03:24:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653881090000|2022-05-30 03:24:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653881190000|2022-05-30 03:26:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653881200000|2022-05-30 03:26:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653881240000|2022-05-30 03:27:20|2880|2874|2880|2874|2880.3|2874.3|2880|2874|3
1653881250000|2022-05-30 03:27:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653881280000|2022-05-30 03:28:00|2880|2874|2880|2874|2880|2874|2880|2874|1
1653881330000|2022-05-30 03:28:50|2880.3|2874.3|2881|2875|2881|2875|2880.3|2874.3|2
1653881590000|2022-05-30 03:33:10|2880|2874|2879|2873|2880|2874|2879|2873|2
1653881990000|2022-05-30 03:39:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653882000000|2022-05-30 03:40:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1653882050000|2022-05-30 03:40:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653882060000|2022-05-30 03:41:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653882160000|2022-05-30 03:42:40|2879|2873|2879|2873|2879|2873|2879|2873|1
1653882470000|2022-05-30 03:47:50|2879.3|2873.3|2881.5|2875.5|2881.5|2875.5|2879.3|2873.3|5
1653882490000|2022-05-30 03:48:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653882540000|2022-05-30 03:49:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|4
1653882600000|2022-05-30 03:50:00|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|3
1653882610000|2022-05-30 03:50:10|2882|2876|2882|2876|2882|2876|2882|2876|1
1653882620000|2022-05-30 03:50:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1653882660000|2022-05-30 03:51:00|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|2
1653882720000|2022-05-30 03:52:00|2886|2880|2887|2881|2887|2881|2886|2880|3
1653882780000|2022-05-30 03:53:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653883010000|2022-05-30 03:56:50|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|2
1653883030000|2022-05-30 03:57:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653883140000|2022-05-30 03:59:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653883160000|2022-05-30 03:59:20|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1653883370000|2022-05-30 04:02:50|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|2
1653883380000|2022-05-30 04:03:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653883410000|2022-05-30 04:03:30|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|2
1653883460000|2022-05-30 04:04:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653883500000|2022-05-30 04:05:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1653883750000|2022-05-30 04:09:10|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.3|2880.3|3
1653883800000|2022-05-30 04:10:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653883850000|2022-05-30 04:10:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653883890000|2022-05-30 04:11:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1653883900000|2022-05-30 04:11:40|2886.3|2880.3|2885|2879|2886.3|2880.3|2884.5|2878.5|6
1653883910000|2022-05-30 04:11:50|2884|2878|2885|2879|2885|2879|2882|2876|6
1653883920000|2022-05-30 04:12:00|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1653883960000|2022-05-30 04:12:40|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2883.8|2877.8|5
1653883970000|2022-05-30 04:12:50|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653883990000|2022-05-30 04:13:10|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653884010000|2022-05-30 04:13:30|2884.3|2878.3|2884.5|2878.5|2884.8|2878.8|2884.3|2878.3|7
1653884020000|2022-05-30 04:13:40|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653884030000|2022-05-30 04:13:50|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653884080000|2022-05-30 04:14:40|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|4
1653884100000|2022-05-30 04:15:00|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|3
1653884530000|2022-05-30 04:22:10|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1653884540000|2022-05-30 04:22:20|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1653884550000|2022-05-30 04:22:30|2886.8|2880.8|2888.8|2882.8|2889|2883|2886.8|2880.8|3
1653884560000|2022-05-30 04:22:40|2889|2883|2888.8|2882.8|2889.3|2883.3|2888.3|2882.3|5
1653884580000|2022-05-30 04:23:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653884610000|2022-05-30 04:23:30|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|4
1653884630000|2022-05-30 04:23:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653884640000|2022-05-30 04:24:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1653884670000|2022-05-30 04:24:30|2889.5|2883.5|2889.5|2883.5|2890.5|2884.5|2889.5|2883.5|3
1653884680000|2022-05-30 04:24:40|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|3
1653884690000|2022-05-30 04:24:50|2889|2883|2889|2883|2889|2883|2888.8|2882.8|5
1653884700000|2022-05-30 04:25:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653884760000|2022-05-30 04:26:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1653884780000|2022-05-30 04:26:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653884860000|2022-05-30 04:27:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653884870000|2022-05-30 04:27:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1653884900000|2022-05-30 04:28:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653884910000|2022-05-30 04:28:30|2888.8|2882.8|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|2
1653884930000|2022-05-30 04:28:50|2888.8|2882.8|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|2
1653884950000|2022-05-30 04:29:10|2888.5|2882.5|2889.8|2883.8|2889.8|2883.8|2888.5|2882.5|2
1653885000000|2022-05-30 04:30:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653885110000|2022-05-30 04:31:50|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|2
1653885360000|2022-05-30 04:36:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653885720000|2022-05-30 04:42:00|2890.3|2884.3|2890.5|2884.5|2891|2885|2890.3|2884.3|4
1653885740000|2022-05-30 04:42:20|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|2
1653885750000|2022-05-30 04:42:30|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1653885780000|2022-05-30 04:43:00|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653885790000|2022-05-30 04:43:10|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653885800000|2022-05-30 04:43:20|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1653885830000|2022-05-30 04:43:50|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653885840000|2022-05-30 04:44:00|2890.8|2884.8|2890.3|2884.3|2891|2885|2890.3|2884.3|4
1653886300000|2022-05-30 04:51:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653886350000|2022-05-30 04:52:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653886360000|2022-05-30 04:52:40|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|4
1653886430000|2022-05-30 04:53:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1653886440000|2022-05-30 04:54:00|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653886470000|2022-05-30 04:54:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653886490000|2022-05-30 04:54:50|2889|2883|2888|2882|2889|2883|2888|2882|2
1653886560000|2022-05-30 04:56:00|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1653886570000|2022-05-30 04:56:10|2887.8|2881.8|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|3
1653886600000|2022-05-30 04:56:40|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1653886620000|2022-05-30 04:57:00|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|2
1653886630000|2022-05-30 04:57:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653886640000|2022-05-30 04:57:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1653886660000|2022-05-30 04:57:40|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|2
1653886810000|2022-05-30 05:00:10|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1653887040000|2022-05-30 05:04:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1653887190000|2022-05-30 05:06:30|2888.5|2882.5|2890|2884|2890|2884|2888.5|2882.5|2
1653887210000|2022-05-30 05:06:50|2889.8|2883.8|2888.8|2882.8|2890.5|2884.5|2888.8|2882.8|6
1653887220000|2022-05-30 05:07:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1653887530000|2022-05-30 05:12:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653887670000|2022-05-30 05:14:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1653887810000|2022-05-30 05:16:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653887860000|2022-05-30 05:17:40|2888.5|2882.5|2890.8|2884.8|2890.8|2884.8|2888.5|2882.5|2
1653887920000|2022-05-30 05:18:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653888070000|2022-05-30 05:21:10|2889.5|2883.5|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|2
1653888240000|2022-05-30 05:24:00|2891.5|2885.5|2892.5|2886.5|2892.5|2886.5|2891.5|2885.5|4
1653888250000|2022-05-30 05:24:10|2892.8|2886.8|2895.8|2889.8|2895.9|2889.9|2892.8|2886.8|3
1653888260000|2022-05-30 05:24:20|2896.3|2890.3|2896.6|2890.6|2897.3|2891.3|2896.3|2890.3|4
1653888270000|2022-05-30 05:24:30|2895.8|2889.8|2896.8|2890.8|2896.8|2890.8|2895.8|2889.8|2
1653888290000|2022-05-30 05:24:50|2895.8|2889.8|2896.8|2890.8|2896.8|2890.8|2895.8|2889.8|2
1653888300000|2022-05-30 05:25:00|2896.5|2890.5|2895.3|2889.3|2896.5|2890.5|2895.3|2889.3|2
1653888340000|2022-05-30 05:25:40|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1653888370000|2022-05-30 05:26:10|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1653888450000|2022-05-30 05:27:30|2894|2888|2893.3|2887.3|2894|2888|2893|2887|3
1653888510000|2022-05-30 05:28:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1653888670000|2022-05-30 05:31:10|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653888700000|2022-05-30 05:31:40|2893|2887|2893|2887|2893|2887|2892.8|2886.8|3
1653888710000|2022-05-30 05:31:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653888720000|2022-05-30 05:32:00|2893.3|2887.3|2892.5|2886.5|2893.5|2887.5|2892.3|2886.3|5
1653888730000|2022-05-30 05:32:10|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|3
1653888750000|2022-05-30 05:32:30|2893|2887|2893.8|2887.8|2893.8|2887.8|2893|2887|2
1653888760000|2022-05-30 05:32:40|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|4
1653888770000|2022-05-30 05:32:50|2893|2887|2893|2887|2893|2887|2892.8|2886.8|3
1653888780000|2022-05-30 05:33:00|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1653888820000|2022-05-30 05:33:40|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653888830000|2022-05-30 05:33:50|2893|2887|2893|2887|2893|2887|2893|2887|1
1653888910000|2022-05-30 05:35:10|2893.3|2887.3|2894.9|2888.9|2894.9|2888.9|2893.3|2887.3|3
1653888920000|2022-05-30 05:35:20|2895|2889|2895|2889|2895|2889|2895|2889|1
1653888930000|2022-05-30 05:35:30|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1653888970000|2022-05-30 05:36:10|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1653888980000|2022-05-30 05:36:20|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1653889020000|2022-05-30 05:37:00|2894.3|2888.3|2893.3|2887.3|2894.3|2888.3|2893.3|2887.3|4
1653889060000|2022-05-30 05:37:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653889680000|2022-05-30 05:48:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653889690000|2022-05-30 05:48:10|2894.3|2888.3|2895|2889|2895|2889|2894.3|2888.3|2
1653889750000|2022-05-30 05:49:10|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893|2887|3
1653889770000|2022-05-30 05:49:30|2893|2887|2892.8|2886.8|2893|2887|2891|2885|5
1653889780000|2022-05-30 05:49:40|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1653889790000|2022-05-30 05:49:50|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1653889810000|2022-05-30 05:50:10|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|3
1653889840000|2022-05-30 05:50:40|2893|2887|2893|2887|2893|2887|2893|2887|1
1653889920000|2022-05-30 05:52:00|2893.3|2887.3|2895.3|2889.3|2895.3|2889.3|2893.3|2887.3|5
1653889930000|2022-05-30 05:52:10|2895|2889|2896.5|2890.5|2896.5|2890.5|2895|2889|4
1653889940000|2022-05-30 05:52:20|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653889980000|2022-05-30 05:53:00|2896|2890|2894.8|2888.8|2896.3|2890.3|2894.8|2888.8|7
1653889990000|2022-05-30 05:53:10|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|4
1653890010000|2022-05-30 05:53:30|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1653890020000|2022-05-30 05:53:40|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|3
1653890030000|2022-05-30 05:53:50|2894|2888|2893.8|2887.8|2894|2888|2893.5|2887.5|3
1653890040000|2022-05-30 05:54:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1653890050000|2022-05-30 05:54:10|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1653890060000|2022-05-30 05:54:20|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1653890100000|2022-05-30 05:55:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653890110000|2022-05-30 05:55:10|2894|2888|2894|2888|2894|2888|2893.8|2887.8|3
1653890120000|2022-05-30 05:55:20|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1653890130000|2022-05-30 05:55:30|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653890140000|2022-05-30 05:55:40|2894|2888|2894|2888|2894|2888|2893.8|2887.8|3
1653890170000|2022-05-30 05:56:10|2893.8|2887.8|2894|2888|2894.3|2888.3|2893.8|2887.8|4
1653890310000|2022-05-30 05:58:30|2893.8|2887.8|2893|2887|2893.8|2887.8|2892.8|2886.8|3
1653890420000|2022-05-30 06:00:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1653890460000|2022-05-30 06:01:00|2891.8|2885.8|2893.3|2887.3|2893.8|2887.8|2891.3|2885.3|8
1653890510000|2022-05-30 06:01:50|2893|2887|2893|2887|2893|2887|2893|2887|1
1653890540000|2022-05-30 06:02:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893|2887|5
1653890650000|2022-05-30 06:04:10|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1653890660000|2022-05-30 06:04:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653890670000|2022-05-30 06:04:30|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|4
1653890700000|2022-05-30 06:05:00|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1653890750000|2022-05-30 06:05:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1653890760000|2022-05-30 06:06:00|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1653890780000|2022-05-30 06:06:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1653890800000|2022-05-30 06:06:40|2895.8|2889.8|2896.8|2890.8|2896.8|2890.8|2895.8|2889.8|3
1653890830000|2022-05-30 06:07:10|2897|2891|2897.3|2891.3|2897.5|2891.5|2897|2891|3
1653890840000|2022-05-30 06:07:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653890860000|2022-05-30 06:07:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1653890870000|2022-05-30 06:07:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1653890890000|2022-05-30 06:08:10|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|2
1653890930000|2022-05-30 06:08:50|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1653890960000|2022-05-30 06:09:20|2896|2890|2898.4|2892.4|2898.4|2892.4|2896|2890|2
1653890970000|2022-05-30 06:09:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653890980000|2022-05-30 06:09:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1653890990000|2022-05-30 06:09:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1653891000000|2022-05-30 06:10:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1653891080000|2022-05-30 06:11:20|2901.8|2895.8|2900.8|2894.8|2901.8|2895.8|2900.8|2894.8|2
1653891090000|2022-05-30 06:11:30|2900.5|2894.5|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|4
1653891130000|2022-05-30 06:12:10|2900|2894|2899.3|2893.3|2900|2894|2899.3|2893.3|4
1653891150000|2022-05-30 06:12:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653891230000|2022-05-30 06:13:50|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|2
1653891260000|2022-05-30 06:14:20|2900.5|2894.5|2901|2895|2901|2895|2900.5|2894.5|2
1653891270000|2022-05-30 06:14:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653891310000|2022-05-30 06:15:10|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1653891320000|2022-05-30 06:15:20|2901|2895|2901|2895|2901.3|2895.3|2901|2895|3
1653891350000|2022-05-30 06:15:50|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|2
1653891370000|2022-05-30 06:16:10|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1653891420000|2022-05-30 06:17:00|2900.5|2894.5|2901|2895|2901|2895|2900.5|2894.5|2
1653891440000|2022-05-30 06:17:20|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1653891450000|2022-05-30 06:17:30|2899.5|2893.5|2897.3|2891.3|2899.5|2893.5|2897.3|2891.3|2
1653891460000|2022-05-30 06:17:40|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1653891470000|2022-05-30 06:17:50|2896.3|2890.3|2894.5|2888.5|2896.3|2890.3|2894.5|2888.5|2
1653891480000|2022-05-30 06:18:00|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|4
1653891490000|2022-05-30 06:18:10|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1653891500000|2022-05-30 06:18:20|2894.8|2888.8|2894.8|2888.8|2895|2889|2894.5|2888.5|5
1653891510000|2022-05-30 06:18:30|2895|2889|2894.3|2888.3|2895|2889|2894.3|2888.3|5
1653891520000|2022-05-30 06:18:40|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1653891560000|2022-05-30 06:19:20|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1653891570000|2022-05-30 06:19:30|2894|2888|2894|2888|2894|2888|2894|2888|1
1653891580000|2022-05-30 06:19:40|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1653891600000|2022-05-30 06:20:00|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|4
1653891620000|2022-05-30 06:20:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894|2888|3
1653891640000|2022-05-30 06:20:40|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|2
1653891650000|2022-05-30 06:20:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653891660000|2022-05-30 06:21:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1653891680000|2022-05-30 06:21:20|2894.3|2888.3|2894|2888|2894.3|2888.3|2893.8|2887.8|3
1653891840000|2022-05-30 06:24:00|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1653891860000|2022-05-30 06:24:20|2893.8|2887.8|2894.5|2888.5|2894.5|2888.5|2893.8|2887.8|4
1653891870000|2022-05-30 06:24:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653891880000|2022-05-30 06:24:40|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|2
1653891890000|2022-05-30 06:24:50|2894.5|2888.5|2893.8|2887.8|2894.5|2888.5|2893.8|2887.8|2
1653891900000|2022-05-30 06:25:00|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1653891920000|2022-05-30 06:25:20|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1653891960000|2022-05-30 06:26:00|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1653891970000|2022-05-30 06:26:10|2893.3|2887.3|2893|2887|2893.5|2887.5|2893|2887|3
1653891980000|2022-05-30 06:26:20|2893.3|2887.3|2894.3|2888.3|2894.3|2888.3|2893.3|2887.3|4
1653891990000|2022-05-30 06:26:30|2894|2888|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|3
1653892010000|2022-05-30 06:26:50|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1653892020000|2022-05-30 06:27:00|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|4
1653892030000|2022-05-30 06:27:10|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|4
1653892070000|2022-05-30 06:27:50|2894|2888|2894.5|2888.5|2896.8|2890.8|2894|2888|4
1653892100000|2022-05-30 06:28:20|2893.3|2887.3|2894.5|2888.5|2894.5|2888.5|2893.3|2887.3|3
1653892110000|2022-05-30 06:28:30|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|2
1653892160000|2022-05-30 06:29:20|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|2
1653892170000|2022-05-30 06:29:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653892180000|2022-05-30 06:29:40|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1653892210000|2022-05-30 06:30:10|2894|2888|2893.5|2887.5|2894|2888|2893.5|2887.5|2
1653892250000|2022-05-30 06:30:50|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|2
1653892270000|2022-05-30 06:31:10|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|2
1653892290000|2022-05-30 06:31:30|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1653892300000|2022-05-30 06:31:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653892310000|2022-05-30 06:31:50|2894|2888|2894.3|2888.3|2894.5|2888.5|2894|2888|4
1653892320000|2022-05-30 06:32:00|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|3
1653892330000|2022-05-30 06:32:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1653892340000|2022-05-30 06:32:20|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|2
1653892350000|2022-05-30 06:32:30|2894.5|2888.5|2893.8|2887.8|2894.5|2888.5|2893.8|2887.8|2
1653892460000|2022-05-30 06:34:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653892470000|2022-05-30 06:34:30|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653892480000|2022-05-30 06:34:40|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|2
1653892490000|2022-05-30 06:34:50|2893|2887|2891.5|2885.5|2893|2887|2891.3|2885.3|3
1653892540000|2022-05-30 06:35:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653892570000|2022-05-30 06:36:10|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1653892610000|2022-05-30 06:36:50|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1653892660000|2022-05-30 06:37:40|2893|2887|2893|2887|2893|2887|2893|2887|1
1653892820000|2022-05-30 06:40:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1653892880000|2022-05-30 06:41:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653892910000|2022-05-30 06:41:50|2891.5|2885.5|2892.5|2886.5|2892.5|2886.5|2891.5|2885.5|2
1653892920000|2022-05-30 06:42:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653892930000|2022-05-30 06:42:10|2893|2887|2893|2887|2893|2887|2893|2887|1
1653892980000|2022-05-30 06:43:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653893040000|2022-05-30 06:44:00|2893|2887|2893.5|2887.5|2893.5|2887.5|2893|2887|2
1653893050000|2022-05-30 06:44:10|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653893110000|2022-05-30 06:45:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653893130000|2022-05-30 06:45:30|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1653893150000|2022-05-30 06:45:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653893160000|2022-05-30 06:46:00|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653893170000|2022-05-30 06:46:10|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653893360000|2022-05-30 06:49:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653893420000|2022-05-30 06:50:20|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653893450000|2022-05-30 06:50:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653893500000|2022-05-30 06:51:40|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653893520000|2022-05-30 06:52:00|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653893540000|2022-05-30 06:52:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|6
1653893600000|2022-05-30 06:53:20|2893.8|2887.8|2893|2887|2893.8|2887.8|2893|2887|2
1653893710000|2022-05-30 06:55:10|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653893820000|2022-05-30 06:57:00|2894|2888|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|4
1653893940000|2022-05-30 06:59:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653893950000|2022-05-30 06:59:10|2894|2888|2894|2888|2894.3|2888.3|2894|2888|3
1653893960000|2022-05-30 06:59:20|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653893980000|2022-05-30 06:59:40|2894|2888|2892.8|2886.8|2894|2888|2892.8|2886.8|4
1653893990000|2022-05-30 06:59:50|2893|2887|2892.5|2886.5|2893|2887|2892.5|2886.5|2
1653894000000|2022-05-30 07:00:00|2892.8|2886.8|2894.6|2888.6|2894.8|2888.8|2892.8|2886.8|7
1653894010000|2022-05-30 07:00:10|2894.4|2888.4|2893.3|2887.3|2894.8|2888.8|2892.6|2886.6|11
1653894020000|2022-05-30 07:00:20|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1653894030000|2022-05-30 07:00:30|2893.8|2887.8|2893|2887|2893.8|2887.8|2893|2887|2
1653894050000|2022-05-30 07:00:50|2893.3|2887.3|2894.3|2888.3|2894.3|2888.3|2893.3|2887.3|6
1653894060000|2022-05-30 07:01:00|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1653894080000|2022-05-30 07:01:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653894120000|2022-05-30 07:02:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653894140000|2022-05-30 07:02:20|2894|2888|2894|2888|2894|2888|2894|2888|1
1653894150000|2022-05-30 07:02:30|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|3
1653894160000|2022-05-30 07:02:40|2894|2888|2894|2888|2894|2888|2893.8|2887.8|3
1653894180000|2022-05-30 07:03:00|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|4
1653894190000|2022-05-30 07:03:10|2893.5|2887.5|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|3
1653894200000|2022-05-30 07:03:20|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|2
1653894210000|2022-05-30 07:03:30|2892.8|2886.8|2892.8|2886.8|2893|2887|2892.8|2886.8|3
1653894220000|2022-05-30 07:03:40|2893|2887|2893|2887|2893.3|2887.3|2893|2887|3
1653894230000|2022-05-30 07:03:50|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1653894240000|2022-05-30 07:04:00|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1653894260000|2022-05-30 07:04:20|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653894320000|2022-05-30 07:05:20|2893|2887|2893|2887|2893|2887|2893|2887|1
1653894340000|2022-05-30 07:05:40|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653894360000|2022-05-30 07:06:00|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1653894370000|2022-05-30 07:06:10|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2891.8|2885.8|6
1653894380000|2022-05-30 07:06:20|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1653894390000|2022-05-30 07:06:30|2891.8|2885.8|2890.5|2884.5|2891.8|2885.8|2890.5|2884.5|3
1653894400000|2022-05-30 07:06:40|2891|2885|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|3
1653894410000|2022-05-30 07:06:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1653894430000|2022-05-30 07:07:10|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653894440000|2022-05-30 07:07:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653894450000|2022-05-30 07:07:30|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|3
1653894470000|2022-05-30 07:07:50|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653894510000|2022-05-30 07:08:30|2891|2885|2891.5|2885.5|2891.5|2885.5|2891|2885|2
1653894520000|2022-05-30 07:08:40|2892.5|2886.5|2891.8|2885.8|2892.5|2886.5|2891.5|2885.5|4
1653894530000|2022-05-30 07:08:50|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|4
1653894540000|2022-05-30 07:09:00|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|4
1653894550000|2022-05-30 07:09:10|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1653894560000|2022-05-30 07:09:20|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|3
1653894620000|2022-05-30 07:10:20|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|2
1653894650000|2022-05-30 07:10:50|2892|2886|2892.3|2886.3|2892.8|2886.8|2892|2886|3
1653894670000|2022-05-30 07:11:10|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1653894680000|2022-05-30 07:11:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653894690000|2022-05-30 07:11:30|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1653894700000|2022-05-30 07:11:40|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|2
1653894720000|2022-05-30 07:12:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653894730000|2022-05-30 07:12:10|2893.3|2887.3|2894|2888|2894.5|2888.5|2893.3|2887.3|4
1653894740000|2022-05-30 07:12:20|2893.8|2887.8|2894.3|2888.3|2894.5|2888.5|2893.8|2887.8|9
1653894750000|2022-05-30 07:12:30|2894.5|2888.5|2893.5|2887.5|2894.5|2888.5|2893.5|2887.5|4
1653894780000|2022-05-30 07:13:00|2893.3|2887.3|2895.8|2889.8|2896|2890|2893.3|2887.3|7
1653894800000|2022-05-30 07:13:20|2894.3|2888.3|2896.4|2890.4|2896.4|2890.4|2894.3|2888.3|8
1653894810000|2022-05-30 07:13:30|2896.6|2890.6|2897.9|2891.9|2897.9|2891.9|2896.6|2890.6|4
1653894820000|2022-05-30 07:13:40|2897.4|2891.4|2898.6|2892.6|2898.9|2892.9|2897.4|2891.4|5
1653894830000|2022-05-30 07:13:50|2898.9|2892.9|2896.9|2890.9|2898.9|2892.9|2896.9|2890.9|4
1653894840000|2022-05-30 07:14:00|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2895.9|2889.9|4
1653894850000|2022-05-30 07:14:10|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|4
1653894870000|2022-05-30 07:14:30|2897|2891|2897.1|2891.1|2897.1|2891.1|2897|2891|2
1653894910000|2022-05-30 07:15:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1653894920000|2022-05-30 07:15:20|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1653894950000|2022-05-30 07:15:50|2897.8|2891.8|2898.5|2892.5|2898.8|2892.8|2897.8|2891.8|5
1653894960000|2022-05-30 07:16:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1653894970000|2022-05-30 07:16:10|2899|2893|2898|2892|2899.5|2893.5|2898|2892|7
1653894990000|2022-05-30 07:16:30|2897.9|2891.9|2897.3|2891.3|2897.9|2891.9|2897.3|2891.3|2
1653895000000|2022-05-30 07:16:40|2898.3|2892.3|2899.3|2893.3|2899.3|2893.3|2898.3|2892.3|2
1653895010000|2022-05-30 07:16:50|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1653895020000|2022-05-30 07:17:00|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1653895030000|2022-05-30 07:17:10|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1653895040000|2022-05-30 07:17:20|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1653895050000|2022-05-30 07:17:30|2901.3|2895.3|2902|2896|2902|2896|2901.3|2895.3|3
1653895060000|2022-05-30 07:17:40|2901.8|2895.8|2900.4|2894.4|2901.8|2895.8|2899.1|2893.1|6
1653895080000|2022-05-30 07:18:00|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|3
1653895100000|2022-05-30 07:18:20|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1653895110000|2022-05-30 07:18:30|2901|2895|2901|2895|2901.3|2895.3|2901|2895|3
1653895120000|2022-05-30 07:18:40|2901.3|2895.3|2902.5|2896.5|2902.5|2896.5|2901.3|2895.3|5
1653895130000|2022-05-30 07:18:50|2902.8|2896.8|2901.4|2895.4|2902.8|2896.8|2900.9|2894.9|5
1653895140000|2022-05-30 07:19:00|2901.8|2895.8|2903|2897|2903|2897|2901.4|2895.4|5
1653895150000|2022-05-30 07:19:10|2902.3|2896.3|2903.8|2897.8|2903.8|2897.8|2902.3|2896.3|2
1653895160000|2022-05-30 07:19:20|2903.5|2897.5|2906.5|2900.5|2906.5|2900.5|2903.5|2897.5|9
1653895170000|2022-05-30 07:19:30|2906|2900|2904.8|2898.8|2906.5|2900.5|2904.8|2898.8|5
1653895180000|2022-05-30 07:19:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|3
1653895190000|2022-05-30 07:19:50|2904.3|2898.3|2903.3|2897.3|2904.3|2898.3|2903|2897|3
1653895200000|2022-05-30 07:20:00|2903.5|2897.5|2904.3|2898.3|2904.3|2898.3|2903.5|2897.5|3
1653895210000|2022-05-30 07:20:10|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1653895220000|2022-05-30 07:20:20|2904.3|2898.3|2904|2898|2904.3|2898.3|2904|2898|4
1653895230000|2022-05-30 07:20:30|2904.8|2898.8|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|2
1653895240000|2022-05-30 07:20:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1653895250000|2022-05-30 07:20:50|2905.4|2899.4|2906|2900|2907.5|2901.5|2905.4|2899.4|8
1653895260000|2022-05-30 07:21:00|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|2
1653895270000|2022-05-30 07:21:10|2906.1|2900.1|2905.6|2899.6|2906.4|2900.4|2905.6|2899.6|5
1653895290000|2022-05-30 07:21:30|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1653895300000|2022-05-30 07:21:40|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.6|2899.6|4
1653895310000|2022-05-30 07:21:50|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1653895320000|2022-05-30 07:22:00|2906.6|2900.6|2907.9|2901.9|2907.9|2901.9|2906.6|2900.6|2
1653895330000|2022-05-30 07:22:10|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1653895340000|2022-05-30 07:22:20|2908.1|2902.1|2909.3|2903.3|2909.4|2903.4|2908.1|2902.1|4
1653895350000|2022-05-30 07:22:30|2909.4|2903.4|2907.4|2901.4|2910.4|2904.4|2907.4|2901.4|6
1653895360000|2022-05-30 07:22:40|2907.1|2901.1|2909.4|2903.4|2909.4|2903.4|2906.9|2900.9|3
1653895390000|2022-05-30 07:23:10|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|3
1653895400000|2022-05-30 07:23:20|2910.1|2904.1|2909.5|2903.5|2910.1|2904.1|2909.5|2903.5|3
1653895410000|2022-05-30 07:23:30|2909.9|2903.9|2911.4|2905.4|2911.4|2905.4|2909.9|2903.9|4
1653895420000|2022-05-30 07:23:40|2911.1|2905.1|2911|2905|2911.3|2905.3|2911|2905|4
1653895440000|2022-05-30 07:24:00|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1653895450000|2022-05-30 07:24:10|2910.8|2904.8|2910|2904|2910.8|2904.8|2909.3|2903.3|5
1653895460000|2022-05-30 07:24:20|2910.3|2904.3|2910.8|2904.8|2911|2905|2910.3|2904.3|5
1653895470000|2022-05-30 07:24:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1653895490000|2022-05-30 07:24:50|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1653895510000|2022-05-30 07:25:10|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1653895520000|2022-05-30 07:25:20|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1653895540000|2022-05-30 07:25:40|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1653895560000|2022-05-30 07:26:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1653895570000|2022-05-30 07:26:10|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.3|2905.3|3
1653895580000|2022-05-30 07:26:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1653895590000|2022-05-30 07:26:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1653895600000|2022-05-30 07:26:40|2912|2906|2915.9|2909.9|2916.6|2910.6|2912|2906|9
1653895610000|2022-05-30 07:26:50|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|5
1653895620000|2022-05-30 07:27:00|2916.6|2910.6|2915.1|2909.1|2916.6|2910.6|2914.9|2908.9|4
1653895630000|2022-05-30 07:27:10|2914.9|2908.9|2915|2909|2915.1|2909.1|2914.4|2908.4|6
1653895640000|2022-05-30 07:27:20|2914.5|2908.5|2914.1|2908.1|2914.5|2908.5|2912.9|2906.9|4
1653895650000|2022-05-30 07:27:30|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|2
1653895660000|2022-05-30 07:27:40|2915.1|2909.1|2915.9|2909.9|2916.1|2910.1|2915.1|2909.1|4
1653895670000|2022-05-30 07:27:50|2916.1|2910.1|2917.1|2911.1|2917.4|2911.4|2916.1|2910.1|5
1653895680000|2022-05-30 07:28:00|2916.9|2910.9|2915.9|2909.9|2916.9|2910.9|2915.9|2909.9|2
1653895690000|2022-05-30 07:28:10|2916.5|2910.5|2914|2908|2916.5|2910.5|2914|2908|5
1653895700000|2022-05-30 07:28:20|2913.8|2907.8|2912.9|2906.9|2913.8|2907.8|2912.9|2906.9|5
1653895720000|2022-05-30 07:28:40|2913|2907|2913|2907|2913|2907|2913|2907|1
1653895730000|2022-05-30 07:28:50|2912.8|2906.8|2912.6|2906.6|2912.8|2906.8|2912.5|2906.5|4
1653895740000|2022-05-30 07:29:00|2912.8|2906.8|2911.3|2905.3|2912.8|2906.8|2911.3|2905.3|5
1653895750000|2022-05-30 07:29:10|2911.1|2905.1|2911.3|2905.3|2911.5|2905.5|2911.1|2905.1|4
1653895760000|2022-05-30 07:29:20|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|2
1653895770000|2022-05-30 07:29:30|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909|2903|4
1653895780000|2022-05-30 07:29:40|2910.4|2904.4|2911.3|2905.3|2911.3|2905.3|2910.4|2904.4|4
1653895790000|2022-05-30 07:29:50|2911.5|2905.5|2910|2904|2911.5|2905.5|2910|2904|6
1653895800000|2022-05-30 07:30:00|2909|2903|2910.3|2904.3|2910.3|2904.3|2909|2903|2
1653895820000|2022-05-30 07:30:20|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|3
1653895830000|2022-05-30 07:30:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653895840000|2022-05-30 07:30:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1653895850000|2022-05-30 07:30:50|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1653895860000|2022-05-30 07:31:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1653895870000|2022-05-30 07:31:10|2910.5|2904.5|2910|2904|2911|2905|2910|2904|4
1653895880000|2022-05-30 07:31:20|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1653895890000|2022-05-30 07:31:30|2910|2904|2907.9|2901.9|2911.3|2905.3|2907.9|2901.9|3
1653895900000|2022-05-30 07:31:40|2907.4|2901.4|2906.6|2900.6|2907.4|2901.4|2906.6|2900.6|3
1653895910000|2022-05-30 07:31:50|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1653895920000|2022-05-30 07:32:00|2906.3|2900.3|2906.1|2900.1|2906.3|2900.3|2906.1|2900.1|2
1653895930000|2022-05-30 07:32:10|2905.8|2899.8|2905.8|2899.8|2906.4|2900.4|2905.8|2899.8|3
1653895940000|2022-05-30 07:32:20|2906|2900|2906|2900|2906|2900|2906|2900|1
1653895950000|2022-05-30 07:32:30|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905|2899|4
1653895960000|2022-05-30 07:32:40|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1653895970000|2022-05-30 07:32:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1653896010000|2022-05-30 07:33:30|2906.3|2900.3|2906.3|2900.3|2906.5|2900.5|2906|2900|4
1653896050000|2022-05-30 07:34:10|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|2
1653896060000|2022-05-30 07:34:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1653896070000|2022-05-30 07:34:30|2908.4|2902.4|2910.3|2904.3|2910.3|2904.3|2908.4|2902.4|4
1653896080000|2022-05-30 07:34:40|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1653896090000|2022-05-30 07:34:50|2911.5|2905.5|2910.8|2904.8|2911.5|2905.5|2910.5|2904.5|4
1653896100000|2022-05-30 07:35:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1653896130000|2022-05-30 07:35:30|2910.3|2904.3|2908.3|2902.3|2910.3|2904.3|2907.8|2901.8|4
1653896140000|2022-05-30 07:35:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653896150000|2022-05-30 07:35:50|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1653896160000|2022-05-30 07:36:00|2906.3|2900.3|2906|2900|2906.6|2900.6|2906|2900|3
1653896190000|2022-05-30 07:36:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1653896200000|2022-05-30 07:36:40|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1653896230000|2022-05-30 07:37:10|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|4
1653896260000|2022-05-30 07:37:40|2906|2900|2906|2900|2906|2900|2905.8|2899.8|3
1653896350000|2022-05-30 07:39:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1653896390000|2022-05-30 07:39:50|2907|2901|2907|2901|2907|2901|2907|2901|1
1653896400000|2022-05-30 07:40:00|2907.3|2901.3|2906.5|2900.5|2907.5|2901.5|2906.5|2900.5|3
1653896420000|2022-05-30 07:40:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1653896440000|2022-05-30 07:40:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1653896450000|2022-05-30 07:40:50|2907.3|2901.3|2909.3|2903.3|2909.3|2903.3|2907.3|2901.3|2
1653896460000|2022-05-30 07:41:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1653896470000|2022-05-30 07:41:10|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1653896480000|2022-05-30 07:41:20|2909|2903|2909.8|2903.8|2909.8|2903.8|2909|2903|3
1653896490000|2022-05-30 07:41:30|2910|2904|2910|2904|2910.3|2904.3|2910|2904|3
1653896500000|2022-05-30 07:41:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1653896510000|2022-05-30 07:41:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1653896520000|2022-05-30 07:42:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653896530000|2022-05-30 07:42:10|2910|2904|2910|2904|2910.3|2904.3|2910|2904|3
1653896540000|2022-05-30 07:42:20|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1653896550000|2022-05-30 07:42:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653896580000|2022-05-30 07:43:00|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910|2904|3
1653896610000|2022-05-30 07:43:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1653896620000|2022-05-30 07:43:40|2910|2904|2909.5|2903.5|2910|2904|2909.5|2903.5|2
1653896630000|2022-05-30 07:43:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1653896660000|2022-05-30 07:44:20|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1653896690000|2022-05-30 07:44:50|2908.8|2902.8|2906.3|2900.3|2908.8|2902.8|2906.3|2900.3|2
1653896710000|2022-05-30 07:45:10|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1653896720000|2022-05-30 07:45:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1653896740000|2022-05-30 07:45:40|2906.3|2900.3|2905.3|2899.3|2906.3|2900.3|2905.3|2899.3|3
1653896750000|2022-05-30 07:45:50|2905|2899|2905|2899|2905|2899|2905|2899|1
1653896760000|2022-05-30 07:46:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1653896780000|2022-05-30 07:46:20|2905|2899|2906.3|2900.3|2906.3|2900.3|2905|2899|2
1653896790000|2022-05-30 07:46:30|2906|2900|2904.8|2898.8|2906|2900|2904.8|2898.8|2
1653896820000|2022-05-30 07:47:00|2904.5|2898.5|2903.5|2897.5|2904.5|2898.5|2903.5|2897.5|2
1653896840000|2022-05-30 07:47:20|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1653896860000|2022-05-30 07:47:40|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1653896870000|2022-05-30 07:47:50|2903|2897|2903|2897|2903|2897|2903|2897|1
1653896880000|2022-05-30 07:48:00|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1653896890000|2022-05-30 07:48:10|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1653896900000|2022-05-30 07:48:20|2904|2898|2904|2898|2904|2898|2904|2898|1
1653896910000|2022-05-30 07:48:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902|2896|3
1653896920000|2022-05-30 07:48:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653896930000|2022-05-30 07:48:50|2902|2896|2899.8|2893.8|2902|2896|2899.8|2893.8|3
1653896940000|2022-05-30 07:49:00|2900|2894|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|3
1653896950000|2022-05-30 07:49:10|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1653896980000|2022-05-30 07:49:40|2900|2894|2900|2894|2900|2894|2900|2894|1
1653896990000|2022-05-30 07:49:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1653897010000|2022-05-30 07:50:10|2900.5|2894.5|2901|2895|2901|2895|2900.5|2894.5|2
1653897020000|2022-05-30 07:50:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653897030000|2022-05-30 07:50:30|2901.5|2895.5|2902|2896|2902|2896|2901.5|2895.5|2
1653897040000|2022-05-30 07:50:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653897070000|2022-05-30 07:51:10|2902|2896|2902.5|2896.5|2902.8|2896.8|2902|2896|4
1653897090000|2022-05-30 07:51:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1653897130000|2022-05-30 07:52:10|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1653897140000|2022-05-30 07:52:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1653897150000|2022-05-30 07:52:30|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.3|2895.3|3
1653897170000|2022-05-30 07:52:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653897180000|2022-05-30 07:53:00|2901.5|2895.5|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|3
1653897200000|2022-05-30 07:53:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653897260000|2022-05-30 07:54:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1653897350000|2022-05-30 07:55:50|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1653897400000|2022-05-30 07:56:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653897420000|2022-05-30 07:57:00|2901|2895|2901|2895|2901.3|2895.3|2901|2895|3
1653897440000|2022-05-30 07:57:20|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1653897500000|2022-05-30 07:58:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653897510000|2022-05-30 07:58:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1653897530000|2022-05-30 07:58:50|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1653897540000|2022-05-30 07:59:00|2901.8|2895.8|2901|2895|2901.8|2895.8|2901|2895|3
1653897560000|2022-05-30 07:59:20|2900.5|2894.5|2899|2893|2900.5|2894.5|2899|2893|3
1653897580000|2022-05-30 07:59:40|2898|2892|2898|2892|2898|2892|2898|2892|1
1653897590000|2022-05-30 07:59:50|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|2
1653897600000|2022-05-30 08:00:00|2899|2893|2899.5|2893.5|2899.8|2893.8|2899|2893|6
1653897640000|2022-05-30 08:00:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1653897660000|2022-05-30 08:01:00|2899.3|2893.3|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|5
1653897680000|2022-05-30 08:01:20|2899.5|2893.5|2897.8|2891.8|2899.8|2893.8|2897.8|2891.8|8
1653897700000|2022-05-30 08:01:40|2898|2892|2897.5|2891.5|2898|2892|2897.5|2891.5|6
1653897710000|2022-05-30 08:01:50|2897.8|2891.8|2899|2893|2899|2893|2897.5|2891.5|8
1653897740000|2022-05-30 08:02:20|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653897750000|2022-05-30 08:02:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653897760000|2022-05-30 08:02:40|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1653897780000|2022-05-30 08:03:00|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1653897800000|2022-05-30 08:03:20|2899.8|2893.8|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|3
1653897820000|2022-05-30 08:03:40|2899|2893|2899|2893|2899.3|2893.3|2899|2893|3
1653897830000|2022-05-30 08:03:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1653897840000|2022-05-30 08:04:00|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1653897850000|2022-05-30 08:04:10|2900.5|2894.5|2900.5|2894.5|2901|2895|2900.5|2894.5|4
1653897860000|2022-05-30 08:04:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1653897870000|2022-05-30 08:04:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1653897900000|2022-05-30 08:05:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1653897930000|2022-05-30 08:05:30|2900.5|2894.5|2901.5|2895.5|2901.5|2895.5|2900.5|2894.5|6
1653897940000|2022-05-30 08:05:40|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1653897950000|2022-05-30 08:05:50|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|4
1653897960000|2022-05-30 08:06:00|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902|2896|3
1653897970000|2022-05-30 08:06:10|2902|2896|2902|2896|2902|2896|2902|2896|1
1653897980000|2022-05-30 08:06:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653897990000|2022-05-30 08:06:30|2901.5|2895.5|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|2
1653898010000|2022-05-30 08:06:50|2902|2896|2901.8|2895.8|2902.5|2896.5|2901.8|2895.8|4
1653898040000|2022-05-30 08:07:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1653898050000|2022-05-30 08:07:30|2901.3|2895.3|2899.3|2893.3|2901.3|2895.3|2899|2893|3
1653898060000|2022-05-30 08:07:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1653898070000|2022-05-30 08:07:50|2900|2894|2900|2894|2900|2894|2900|2894|1
1653898080000|2022-05-30 08:08:00|2901|2895|2901.5|2895.5|2901.5|2895.5|2901|2895|3
1653898090000|2022-05-30 08:08:10|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653898100000|2022-05-30 08:08:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1653898110000|2022-05-30 08:08:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653898130000|2022-05-30 08:08:50|2901.5|2895.5|2901.8|2895.8|2902|2896|2901.5|2895.5|3
1653898160000|2022-05-30 08:09:20|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1653898170000|2022-05-30 08:09:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1653898190000|2022-05-30 08:09:50|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653898200000|2022-05-30 08:10:00|2901.5|2895.5|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|3
1653898210000|2022-05-30 08:10:10|2901.8|2895.8|2901|2895|2901.8|2895.8|2901|2895|4
1653898220000|2022-05-30 08:10:20|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1653898240000|2022-05-30 08:10:40|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1653898250000|2022-05-30 08:10:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1653898280000|2022-05-30 08:11:20|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1653898290000|2022-05-30 08:11:30|2902|2896|2902|2896|2902.3|2896.3|2902|2896|3
1653898310000|2022-05-30 08:11:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1653898320000|2022-05-30 08:12:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1653898330000|2022-05-30 08:12:10|2902.3|2896.3|2901|2895|2902.3|2896.3|2900.8|2894.8|3
1653898340000|2022-05-30 08:12:20|2900.5|2894.5|2899.3|2893.3|2900.5|2894.5|2899.3|2893.3|2
1653898350000|2022-05-30 08:12:30|2899.5|2893.5|2900|2894|2900|2894|2899.5|2893.5|2
1653898360000|2022-05-30 08:12:40|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653898370000|2022-05-30 08:12:50|2900|2894|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|4
1653898380000|2022-05-30 08:13:00|2899.8|2893.8|2898.3|2892.3|2899.8|2893.8|2898.3|2892.3|3
1653898390000|2022-05-30 08:13:10|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2896.8|2890.8|6
1653898400000|2022-05-30 08:13:20|2897|2891|2897.8|2891.8|2897.8|2891.8|2897|2891|4
1653898410000|2022-05-30 08:13:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1653898420000|2022-05-30 08:13:40|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1653898430000|2022-05-30 08:13:50|2897.3|2891.3|2897.8|2891.8|2897.8|2891.8|2897.3|2891.3|3
1653898450000|2022-05-30 08:14:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1653898480000|2022-05-30 08:14:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1653898500000|2022-05-30 08:15:00|2898|2892|2900.3|2894.3|2900.5|2894.5|2898|2892|3
1653898510000|2022-05-30 08:15:10|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1653898520000|2022-05-30 08:15:20|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1653898560000|2022-05-30 08:16:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653898580000|2022-05-30 08:16:20|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1653898590000|2022-05-30 08:16:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653898600000|2022-05-30 08:16:40|2899|2893|2900|2894|2900|2894|2899|2893|3
1653898610000|2022-05-30 08:16:50|2900.5|2894.5|2901|2895|2901|2895|2900.5|2894.5|2
1653898620000|2022-05-30 08:17:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653898640000|2022-05-30 08:17:20|2901|2895|2901|2895|2901|2895|2901|2895|1
1653898650000|2022-05-30 08:17:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1653898660000|2022-05-30 08:17:40|2900.5|2894.5|2901|2895|2901|2895|2900.5|2894.5|2
1653898680000|2022-05-30 08:18:00|2901.3|2895.3|2902.3|2896.3|2902.5|2896.5|2901.3|2895.3|3
1653898690000|2022-05-30 08:18:10|2902|2896|2901|2895|2902|2896|2901|2895|3
1653898700000|2022-05-30 08:18:20|2900.3|2894.3|2901|2895|2901|2895|2900.3|2894.3|2
1653898720000|2022-05-30 08:18:40|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1653898730000|2022-05-30 08:18:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1653898740000|2022-05-30 08:19:00|2900|2894|2899.3|2893.3|2900|2894|2899.3|2893.3|2
1653898750000|2022-05-30 08:19:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1653898760000|2022-05-30 08:19:20|2898.5|2892.5|2897.3|2891.3|2898.5|2892.5|2897.3|2891.3|3
1653898770000|2022-05-30 08:19:30|2897.8|2891.8|2897|2891|2897.8|2891.8|2897|2891|2
1653898780000|2022-05-30 08:19:40|2897.3|2891.3|2898|2892|2898|2892|2897.3|2891.3|2
1653898790000|2022-05-30 08:19:50|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1653898810000|2022-05-30 08:20:10|2898.3|2892.3|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|3
1653898820000|2022-05-30 08:20:20|2898|2892|2898|2892|2898|2892|2898|2892|1
1653898830000|2022-05-30 08:20:30|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1653898840000|2022-05-30 08:20:40|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|3
1653898850000|2022-05-30 08:20:50|2897.3|2891.3|2896.5|2890.5|2897.5|2891.5|2896.5|2890.5|4
1653898860000|2022-05-30 08:21:00|2896.3|2890.3|2895.8|2889.8|2896.5|2890.5|2895.8|2889.8|5
1653898870000|2022-05-30 08:21:10|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1653898910000|2022-05-30 08:21:50|2896|2890|2895.8|2889.8|2897.3|2891.3|2895.8|2889.8|4
1653898920000|2022-05-30 08:22:00|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|3
1653898940000|2022-05-30 08:22:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1653898950000|2022-05-30 08:22:30|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|2
1653898990000|2022-05-30 08:23:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653899010000|2022-05-30 08:23:30|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|2
1653899020000|2022-05-30 08:23:40|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1653899050000|2022-05-30 08:24:10|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653899060000|2022-05-30 08:24:20|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|2
1653899070000|2022-05-30 08:24:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|3
1653899080000|2022-05-30 08:24:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653899090000|2022-05-30 08:24:50|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1653899100000|2022-05-30 08:25:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653899120000|2022-05-30 08:25:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|3
1653899130000|2022-05-30 08:25:30|2897|2891|2899.5|2893.5|2899.5|2893.5|2897|2891|4
1653899140000|2022-05-30 08:25:40|2899|2893|2900|2894|2900|2894|2899|2893|4
1653899150000|2022-05-30 08:25:50|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1653899180000|2022-05-30 08:26:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1653899190000|2022-05-30 08:26:30|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2897.8|2891.8|3
1653899210000|2022-05-30 08:26:50|2898.8|2892.8|2899.3|2893.3|2900|2894|2898.8|2892.8|3
1653899220000|2022-05-30 08:27:00|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1653899230000|2022-05-30 08:27:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1653899240000|2022-05-30 08:27:20|2898|2892|2898|2892|2898|2892|2898|2892|1
1653899260000|2022-05-30 08:27:40|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|2
1653899290000|2022-05-30 08:28:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1653899300000|2022-05-30 08:28:20|2898|2892|2898.5|2892.5|2898.5|2892.5|2898|2892|2
1653899360000|2022-05-30 08:29:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1653899370000|2022-05-30 08:29:30|2898|2892|2898|2892|2898|2892|2898|2892|1
1653899400000|2022-05-30 08:30:00|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897|2891|9
1653899440000|2022-05-30 08:30:40|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1653899470000|2022-05-30 08:31:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1653899500000|2022-05-30 08:31:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1653899510000|2022-05-30 08:31:50|2898|2892|2897.5|2891.5|2898|2892|2897.5|2891.5|2
1653899530000|2022-05-30 08:32:10|2897.8|2891.8|2898.3|2892.3|2898.5|2892.5|2897.8|2891.8|3
1653899550000|2022-05-30 08:32:30|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1653899570000|2022-05-30 08:32:50|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|2
1653899580000|2022-05-30 08:33:00|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|3
1653899590000|2022-05-30 08:33:10|2898.5|2892.5|2896.8|2890.8|2898.5|2892.5|2896.8|2890.8|3
1653899640000|2022-05-30 08:34:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1653899660000|2022-05-30 08:34:20|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896|2890|3
1653899670000|2022-05-30 08:34:30|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1653899680000|2022-05-30 08:34:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1653899690000|2022-05-30 08:34:50|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|3
1653899700000|2022-05-30 08:35:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1653899710000|2022-05-30 08:35:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1653899750000|2022-05-30 08:35:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653899770000|2022-05-30 08:36:10|2896.3|2890.3|2897.5|2891.5|2897.5|2891.5|2896.3|2890.3|3
1653899790000|2022-05-30 08:36:30|2898|2892|2898|2892|2898|2892|2898|2892|1
1653899830000|2022-05-30 08:37:10|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1653899910000|2022-05-30 08:38:30|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|3
1653899930000|2022-05-30 08:38:50|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|3
1653899940000|2022-05-30 08:39:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1653899950000|2022-05-30 08:39:10|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1653900010000|2022-05-30 08:40:10|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|2
1653900060000|2022-05-30 08:41:00|2900.3|2894.3|2898.8|2892.8|2900.3|2894.3|2898.5|2892.5|4
1653900070000|2022-05-30 08:41:10|2898.5|2892.5|2897.8|2891.8|2898.5|2892.5|2897.8|2891.8|3
1653900110000|2022-05-30 08:41:50|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1653900140000|2022-05-30 08:42:20|2897.8|2891.8|2895.5|2889.5|2897.8|2891.8|2895.5|2889.5|5
1653900160000|2022-05-30 08:42:40|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1653900190000|2022-05-30 08:43:10|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1653900230000|2022-05-30 08:43:50|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1653900240000|2022-05-30 08:44:00|2893.8|2887.8|2891.3|2885.3|2893.8|2887.8|2891.3|2885.3|2
1653900250000|2022-05-30 08:44:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1653900270000|2022-05-30 08:44:30|2892|2886|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|4
1653900310000|2022-05-30 08:45:10|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1653900380000|2022-05-30 08:46:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1653900390000|2022-05-30 08:46:30|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1653900400000|2022-05-30 08:46:40|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|3
1653900450000|2022-05-30 08:47:30|2892|2886|2892|2886|2892|2886|2892|2886|1
1653900480000|2022-05-30 08:48:00|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1653900510000|2022-05-30 08:48:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653900520000|2022-05-30 08:48:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653900530000|2022-05-30 08:48:50|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653900550000|2022-05-30 08:49:10|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653900570000|2022-05-30 08:49:30|2892.5|2886.5|2892|2886|2892.5|2886.5|2891.5|2885.5|6
1653900630000|2022-05-30 08:50:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653900660000|2022-05-30 08:51:00|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1653900670000|2022-05-30 08:51:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1653900720000|2022-05-30 08:52:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653900740000|2022-05-30 08:52:20|2891.5|2885.5|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|3
1653900810000|2022-05-30 08:53:30|2892|2886|2892|2886|2892|2886|2892|2886|1
1653900820000|2022-05-30 08:53:40|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1653900910000|2022-05-30 08:55:10|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1653901000000|2022-05-30 08:56:40|2892.3|2886.3|2892|2886|2892.3|2886.3|2891.3|2885.3|5
1653901020000|2022-05-30 08:57:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653901030000|2022-05-30 08:57:10|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653901040000|2022-05-30 08:57:20|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653901060000|2022-05-30 08:57:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653901090000|2022-05-30 08:58:10|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|2
1653901150000|2022-05-30 08:59:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1653901190000|2022-05-30 08:59:50|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653901280000|2022-05-30 09:01:20|2890.8|2884.8|2889.4|2883.4|2890.8|2884.8|2889.3|2883.3|3
1653901290000|2022-05-30 09:01:30|2889.5|2883.5|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|4
1653901320000|2022-05-30 09:02:00|2890.8|2884.8|2892|2886|2892|2886|2890.8|2884.8|5
1653901340000|2022-05-30 09:02:20|2891.3|2885.3|2889|2883|2891.3|2885.3|2889|2883|2
1653901350000|2022-05-30 09:02:30|2890.5|2884.5|2891.4|2885.4|2891.4|2885.4|2890.5|2884.5|3
1653901360000|2022-05-30 09:02:40|2892|2886|2891.4|2885.4|2892|2886|2891.4|2885.4|2
1653901370000|2022-05-30 09:02:50|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|4
1653901380000|2022-05-30 09:03:00|2891.6|2885.6|2892|2886|2892|2886|2891.5|2885.5|5
1653901390000|2022-05-30 09:03:10|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1653901420000|2022-05-30 09:03:40|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1653901440000|2022-05-30 09:04:00|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1653901450000|2022-05-30 09:04:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653901480000|2022-05-30 09:04:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653901490000|2022-05-30 09:04:50|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1653901500000|2022-05-30 09:05:00|2891.3|2885.3|2889|2883|2891.3|2885.3|2889|2883|2
1653901540000|2022-05-30 09:05:40|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653901550000|2022-05-30 09:05:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|4
1653901560000|2022-05-30 09:06:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653901570000|2022-05-30 09:06:10|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|2
1653901580000|2022-05-30 09:06:20|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|4
1653901590000|2022-05-30 09:06:30|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653901620000|2022-05-30 09:07:00|2889.5|2883.5|2889|2883|2889.5|2883.5|2889|2883|2
1653901650000|2022-05-30 09:07:30|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653901700000|2022-05-30 09:08:20|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653901730000|2022-05-30 09:08:50|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1653901750000|2022-05-30 09:09:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653901810000|2022-05-30 09:10:10|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|2
1653901850000|2022-05-30 09:10:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653901880000|2022-05-30 09:11:20|2889.8|2883.8|2891|2885|2891.5|2885.5|2889.8|2883.8|8
1653901890000|2022-05-30 09:11:30|2891.8|2885.8|2890.8|2884.8|2891.8|2885.8|2890.8|2884.8|3
1653901950000|2022-05-30 09:12:30|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1653902000000|2022-05-30 09:13:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1653902140000|2022-05-30 09:15:40|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|3
1653902150000|2022-05-30 09:15:50|2891.5|2885.5|2891|2885|2891.5|2885.5|2891|2885|2
1653902180000|2022-05-30 09:16:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653902200000|2022-05-30 09:16:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653902210000|2022-05-30 09:16:50|2891.3|2885.3|2889.5|2883.5|2891.3|2885.3|2889.5|2883.5|2
1653902280000|2022-05-30 09:18:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653902310000|2022-05-30 09:18:30|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653902320000|2022-05-30 09:18:40|2891|2885|2891.5|2885.5|2891.5|2885.5|2891|2885|2
1653902340000|2022-05-30 09:19:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653902360000|2022-05-30 09:19:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1653902370000|2022-05-30 09:19:30|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1653902390000|2022-05-30 09:19:50|2891|2885|2891|2885|2891.3|2885.3|2891|2885|3
1653902400000|2022-05-30 09:20:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653902420000|2022-05-30 09:20:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1653902460000|2022-05-30 09:21:00|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1653902470000|2022-05-30 09:21:10|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1653902580000|2022-05-30 09:23:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653902640000|2022-05-30 09:24:00|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1653902670000|2022-05-30 09:24:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653902720000|2022-05-30 09:25:20|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|4
1653902730000|2022-05-30 09:25:30|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|4
1653902740000|2022-05-30 09:25:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653902750000|2022-05-30 09:25:50|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653902800000|2022-05-30 09:26:40|2891|2885|2891.5|2885.5|2891.5|2885.5|2891|2885|2
1653902840000|2022-05-30 09:27:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653902910000|2022-05-30 09:28:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1653902920000|2022-05-30 09:28:40|2891.3|2885.3|2892|2886|2892|2886|2891.3|2885.3|4
1653903010000|2022-05-30 09:30:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653903030000|2022-05-30 09:30:30|2892|2886|2892|2886|2892|2886|2892|2886|1
1653903040000|2022-05-30 09:30:40|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653903070000|2022-05-30 09:31:10|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653903080000|2022-05-30 09:31:20|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1653903090000|2022-05-30 09:31:30|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1653903150000|2022-05-30 09:32:30|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|2
1653903190000|2022-05-30 09:33:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653903270000|2022-05-30 09:34:30|2891.3|2885.3|2889|2883|2891.3|2885.3|2889|2883|4
1653903290000|2022-05-30 09:34:50|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|3
1653903380000|2022-05-30 09:36:20|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1653903440000|2022-05-30 09:37:20|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653903600000|2022-05-30 09:40:00|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|2
1653903610000|2022-05-30 09:40:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653903620000|2022-05-30 09:40:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653903690000|2022-05-30 09:41:30|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1653903720000|2022-05-30 09:42:00|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1653903890000|2022-05-30 09:44:50|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653904020000|2022-05-30 09:47:00|2893|2887|2894.3|2888.3|2894.3|2888.3|2893|2887|2
1653904040000|2022-05-30 09:47:20|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1653904060000|2022-05-30 09:47:40|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1653904100000|2022-05-30 09:48:20|2895|2889|2895.5|2889.5|2895.5|2889.5|2895|2889|2
1653904140000|2022-05-30 09:49:00|2896|2890|2896.3|2890.3|2896.5|2890.5|2896|2890|3
1653904150000|2022-05-30 09:49:10|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|4
1653904200000|2022-05-30 09:50:00|2896.3|2890.3|2897|2891|2897.5|2891.5|2896.3|2890.3|6
1653904260000|2022-05-30 09:51:00|2896.8|2890.8|2896|2890|2896.8|2890.8|2896|2890|2
1653904300000|2022-05-30 09:51:40|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1653904310000|2022-05-30 09:51:50|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1653904320000|2022-05-30 09:52:00|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.3|2891.3|5
1653904340000|2022-05-30 09:52:20|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|2
1653904350000|2022-05-30 09:52:30|2898|2892|2898.8|2892.8|2898.8|2892.8|2898|2892|2
1653904360000|2022-05-30 09:52:40|2899|2893|2899.3|2893.3|2899.8|2893.8|2898.8|2892.8|7
1653904370000|2022-05-30 09:52:50|2900|2894|2899.5|2893.5|2900|2894|2899.5|2893.5|2
1653904380000|2022-05-30 09:53:00|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1653904440000|2022-05-30 09:54:00|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898|2892|3
1653904450000|2022-05-30 09:54:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1653904470000|2022-05-30 09:54:30|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1653904480000|2022-05-30 09:54:40|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1653904640000|2022-05-30 09:57:20|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1653904690000|2022-05-30 09:58:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1653904740000|2022-05-30 09:59:00|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|2
1653904760000|2022-05-30 09:59:20|2895.8|2889.8|2894.5|2888.5|2895.8|2889.8|2894.3|2888.3|4
1653904770000|2022-05-30 09:59:30|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1653904780000|2022-05-30 09:59:40|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1653904830000|2022-05-30 10:00:30|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1653904850000|2022-05-30 10:00:50|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1653904900000|2022-05-30 10:01:40|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1653904910000|2022-05-30 10:01:50|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1653904970000|2022-05-30 10:02:50|2895|2889|2895|2889|2895.3|2889.3|2895|2889|3
1653904980000|2022-05-30 10:03:00|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1653905020000|2022-05-30 10:03:40|2895.3|2889.3|2894.8|2888.8|2895.5|2889.5|2894.8|2888.8|3
1653905180000|2022-05-30 10:06:20|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|2
1653905250000|2022-05-30 10:07:30|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1653905260000|2022-05-30 10:07:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653905290000|2022-05-30 10:08:10|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|4
1653905310000|2022-05-30 10:08:30|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|2
1653905320000|2022-05-30 10:08:40|2894|2888|2894|2888|2894|2888|2894|2888|1
1653905370000|2022-05-30 10:09:30|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|3
1653905390000|2022-05-30 10:09:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653905440000|2022-05-30 10:10:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653905450000|2022-05-30 10:10:50|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1653905520000|2022-05-30 10:12:00|2892|2886|2891|2885|2892|2886|2891|2885|2
1653905660000|2022-05-30 10:14:20|2890.3|2884.3|2889.5|2883.5|2890.3|2884.3|2889.5|2883.5|2
1653905670000|2022-05-30 10:14:30|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1653905720000|2022-05-30 10:15:20|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|3
1653905820000|2022-05-30 10:17:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1653905830000|2022-05-30 10:17:10|2888.8|2882.8|2886|2880|2888.8|2882.8|2886|2880|2
1653905850000|2022-05-30 10:17:30|2885.8|2879.8|2884.5|2878.5|2885.8|2879.8|2884.5|2878.5|2
1653905860000|2022-05-30 10:17:40|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|4
1653905890000|2022-05-30 10:18:10|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1653905900000|2022-05-30 10:18:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1653905910000|2022-05-30 10:18:30|2884.8|2878.8|2886|2880|2886|2880|2884.8|2878.8|3
1653905920000|2022-05-30 10:18:40|2885.5|2879.5|2886|2880|2886|2880|2885.5|2879.5|2
1653905940000|2022-05-30 10:19:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653905950000|2022-05-30 10:19:10|2886|2880|2886|2880|2886|2880|2886|2880|1
1653905960000|2022-05-30 10:19:20|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|4
1653905970000|2022-05-30 10:19:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653905990000|2022-05-30 10:19:50|2886|2880|2884|2878|2886|2880|2883.8|2877.8|4
1653906000000|2022-05-30 10:20:00|2883.8|2877.8|2884.3|2878.3|2884.5|2878.5|2883.8|2877.8|5
1653906020000|2022-05-30 10:20:20|2885.5|2879.5|2886|2880|2886|2880|2885.5|2879.5|2
1653906050000|2022-05-30 10:20:50|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886|2880|6
1653906060000|2022-05-30 10:21:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653906080000|2022-05-30 10:21:20|2887.5|2881.5|2888|2882|2888.5|2882.5|2887.5|2881.5|6
1653906090000|2022-05-30 10:21:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653906100000|2022-05-30 10:21:40|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1653906110000|2022-05-30 10:21:50|2888.5|2882.5|2889|2883|2889|2883|2888.3|2882.3|6
1653906160000|2022-05-30 10:22:40|2889.3|2883.3|2890.5|2884.5|2890.5|2884.5|2889.3|2883.3|3
1653906170000|2022-05-30 10:22:50|2890.8|2884.8|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|5
1653906180000|2022-05-30 10:23:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1653906220000|2022-05-30 10:23:40|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653906230000|2022-05-30 10:23:50|2891.5|2885.5|2891.8|2885.8|2892|2886|2891.5|2885.5|4
1653906280000|2022-05-30 10:24:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1653906290000|2022-05-30 10:24:50|2892.3|2886.3|2894|2888|2894|2888|2892.3|2886.3|4
1653906300000|2022-05-30 10:25:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653906320000|2022-05-30 10:25:20|2894|2888|2894|2888|2894|2888|2894|2888|1
1653906350000|2022-05-30 10:25:50|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1653906360000|2022-05-30 10:26:00|2894.3|2888.3|2893|2887|2894.3|2888.3|2892.5|2886.5|3
1653906390000|2022-05-30 10:26:30|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653906410000|2022-05-30 10:26:50|2893.5|2887.5|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|3
1653906420000|2022-05-30 10:27:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653906430000|2022-05-30 10:27:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653906470000|2022-05-30 10:27:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653906480000|2022-05-30 10:28:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1653906540000|2022-05-30 10:29:00|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1653906550000|2022-05-30 10:29:10|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1653906560000|2022-05-30 10:29:20|2893.3|2887.3|2891.5|2885.5|2893.3|2887.3|2891.5|2885.5|4
1653906580000|2022-05-30 10:29:40|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1653906590000|2022-05-30 10:29:50|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|3
1653906600000|2022-05-30 10:30:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1653906630000|2022-05-30 10:30:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1653906650000|2022-05-30 10:30:50|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1653906680000|2022-05-30 10:31:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653906710000|2022-05-30 10:31:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653906770000|2022-05-30 10:32:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653906900000|2022-05-30 10:35:00|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1653907000000|2022-05-30 10:36:40|2893.5|2887.5|2894.3|2888.3|2894.3|2888.3|2893.5|2887.5|2
1653907010000|2022-05-30 10:36:50|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1653907030000|2022-05-30 10:37:10|2894.5|2888.5|2896|2890|2896|2890|2894.5|2888.5|6
1653907050000|2022-05-30 10:37:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653907060000|2022-05-30 10:37:40|2896|2890|2896|2890|2896|2890|2896|2890|1
1653907070000|2022-05-30 10:37:50|2897|2891|2896|2890|2897|2891|2896|2890|2
1653907100000|2022-05-30 10:38:20|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653907130000|2022-05-30 10:38:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653907190000|2022-05-30 10:39:50|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1653907220000|2022-05-30 10:40:20|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|4
1653907300000|2022-05-30 10:41:40|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1653907320000|2022-05-30 10:42:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653907370000|2022-05-30 10:42:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653907440000|2022-05-30 10:44:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653907510000|2022-05-30 10:45:10|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653907530000|2022-05-30 10:45:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653907640000|2022-05-30 10:47:20|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1653907720000|2022-05-30 10:48:40|2897|2891|2897.8|2891.8|2897.8|2891.8|2897|2891|2
1653907730000|2022-05-30 10:48:50|2898.3|2892.3|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|3
1653907890000|2022-05-30 10:51:30|2900|2894|2900|2894|2900|2894|2900|2894|1
1653907960000|2022-05-30 10:52:40|2899.8|2893.8|2898.8|2892.8|2899.8|2893.8|2898.8|2892.8|2
1653907970000|2022-05-30 10:52:50|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1653907980000|2022-05-30 10:53:00|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1653908030000|2022-05-30 10:53:50|2899|2893|2899|2893|2899|2893|2899|2893|1
1653908130000|2022-05-30 10:55:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653908140000|2022-05-30 10:55:40|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1653908190000|2022-05-30 10:56:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653908280000|2022-05-30 10:58:00|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1653908300000|2022-05-30 10:58:20|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653908310000|2022-05-30 10:58:30|2898.8|2892.8|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|4
1653908330000|2022-05-30 10:58:50|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1653908440000|2022-05-30 11:00:40|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653908460000|2022-05-30 11:01:00|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1653908470000|2022-05-30 11:01:10|2900|2894|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1653908480000|2022-05-30 11:01:20|2900|2894|2900|2894|2900|2894|2900|2894|1
1653908510000|2022-05-30 11:01:50|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1653908520000|2022-05-30 11:02:00|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|4
1653908540000|2022-05-30 11:02:20|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1653908590000|2022-05-30 11:03:10|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1653908610000|2022-05-30 11:03:30|2900|2894|2900|2894|2900|2894|2900|2894|1
1653908630000|2022-05-30 11:03:50|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1653908640000|2022-05-30 11:04:00|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1653908650000|2022-05-30 11:04:10|2899.8|2893.8|2899.8|2893.8|2900|2894|2899.8|2893.8|3
1653908670000|2022-05-30 11:04:30|2900|2894|2901|2895|2901|2895|2900|2894|2
1653908680000|2022-05-30 11:04:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653908690000|2022-05-30 11:04:50|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|2
1653908740000|2022-05-30 11:05:40|2899|2893|2899|2893|2899.3|2893.3|2899|2893|3
1653908750000|2022-05-30 11:05:50|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|3
1653908760000|2022-05-30 11:06:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1653908770000|2022-05-30 11:06:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1653908780000|2022-05-30 11:06:20|2897.3|2891.3|2898.5|2892.5|2898.5|2892.5|2897.3|2891.3|2
1653908840000|2022-05-30 11:07:20|2897.5|2891.5|2898.5|2892.5|2898.5|2892.5|2897.5|2891.5|2
1653908860000|2022-05-30 11:07:40|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1653908880000|2022-05-30 11:08:00|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1653908900000|2022-05-30 11:08:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1653908950000|2022-05-30 11:09:10|2899.5|2893.5|2900|2894|2900|2894|2899.5|2893.5|2
1653908960000|2022-05-30 11:09:20|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|2
1653908970000|2022-05-30 11:09:30|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1653908980000|2022-05-30 11:09:40|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1653909040000|2022-05-30 11:10:40|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1653909120000|2022-05-30 11:12:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1653909200000|2022-05-30 11:13:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1653909210000|2022-05-30 11:13:30|2898.5|2892.5|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|3
1653909240000|2022-05-30 11:14:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1653909260000|2022-05-30 11:14:20|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1653909280000|2022-05-30 11:14:40|2898|2892|2898.5|2892.5|2898.5|2892.5|2898|2892|3
1653909290000|2022-05-30 11:14:50|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1653909390000|2022-05-30 11:16:30|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1653909400000|2022-05-30 11:16:40|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1653909410000|2022-05-30 11:16:50|2899|2893|2899|2893|2899|2893|2899|2893|1
1653909420000|2022-05-30 11:17:00|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|5
1653909430000|2022-05-30 11:17:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1653909440000|2022-05-30 11:17:20|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.3|2892.3|3
1653909450000|2022-05-30 11:17:30|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1653909500000|2022-05-30 11:18:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1653909530000|2022-05-30 11:18:50|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1653909580000|2022-05-30 11:19:40|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1653909630000|2022-05-30 11:20:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1653909650000|2022-05-30 11:20:50|2899|2893|2899|2893|2899|2893|2899|2893|1
1653909680000|2022-05-30 11:21:20|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1653909740000|2022-05-30 11:22:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1653909790000|2022-05-30 11:23:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1653909860000|2022-05-30 11:24:20|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1653909910000|2022-05-30 11:25:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1653909960000|2022-05-30 11:26:00|2898|2892|2898|2892|2898|2892|2898|2892|1
1653909970000|2022-05-30 11:26:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1653909990000|2022-05-30 11:26:30|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1653910010000|2022-05-30 11:26:50|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1653910020000|2022-05-30 11:27:00|2898|2892|2898|2892|2898|2892|2898|2892|1
1653910040000|2022-05-30 11:27:20|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1653910070000|2022-05-30 11:27:50|2896.5|2890.5|2896|2890|2896.5|2890.5|2895.5|2889.5|4
1653910080000|2022-05-30 11:28:00|2896.3|2890.3|2897.8|2891.8|2897.8|2891.8|2896.3|2890.3|6
1653910090000|2022-05-30 11:28:10|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1653910110000|2022-05-30 11:28:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1653910160000|2022-05-30 11:29:20|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1653910170000|2022-05-30 11:29:30|2897|2891|2897|2891|2897|2891|2897|2891|1
1653910180000|2022-05-30 11:29:40|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|3
1653910200000|2022-05-30 11:30:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653910320000|2022-05-30 11:32:00|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895|2889|4
1653910350000|2022-05-30 11:32:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1653910360000|2022-05-30 11:32:40|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1653910370000|2022-05-30 11:32:50|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1653910400000|2022-05-30 11:33:20|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|2
1653910410000|2022-05-30 11:33:30|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1653910430000|2022-05-30 11:33:50|2895|2889|2895|2889|2895.3|2889.3|2895|2889|3
1653910450000|2022-05-30 11:34:10|2895.3|2889.3|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|4
1653910460000|2022-05-30 11:34:20|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1653910470000|2022-05-30 11:34:30|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1653910530000|2022-05-30 11:35:30|2896|2890|2896|2890|2896|2890|2896|2890|1
1653910540000|2022-05-30 11:35:40|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653910560000|2022-05-30 11:36:00|2896.5|2890.5|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|10
1653910570000|2022-05-30 11:36:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|5
1653910580000|2022-05-30 11:36:20|2897|2891|2898.3|2892.3|2898.3|2892.3|2897|2891|3
1653910590000|2022-05-30 11:36:30|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1653910600000|2022-05-30 11:36:40|2897.3|2891.3|2898|2892|2898|2892|2896.8|2890.8|4
1653910610000|2022-05-30 11:36:50|2897.8|2891.8|2895.8|2889.8|2897.8|2891.8|2895.8|2889.8|3
1653910620000|2022-05-30 11:37:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1653910630000|2022-05-30 11:37:10|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1653910650000|2022-05-30 11:37:30|2895.8|2889.8|2894|2888|2895.8|2889.8|2894|2888|6
1653910660000|2022-05-30 11:37:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653910670000|2022-05-30 11:37:50|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1653910690000|2022-05-30 11:38:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1653910700000|2022-05-30 11:38:20|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1653910730000|2022-05-30 11:38:50|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|4
1653910740000|2022-05-30 11:39:00|2894.5|2888.5|2893.8|2887.8|2894.5|2888.5|2893.8|2887.8|4
1653910770000|2022-05-30 11:39:30|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1653910810000|2022-05-30 11:40:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1653910860000|2022-05-30 11:41:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653910920000|2022-05-30 11:42:00|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1653910940000|2022-05-30 11:42:20|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1653911000000|2022-05-30 11:43:20|2892.8|2886.8|2892|2886|2892.8|2886.8|2892|2886|2
1653911010000|2022-05-30 11:43:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653911030000|2022-05-30 11:43:50|2892|2886|2890.3|2884.3|2892|2886|2890.3|2884.3|2
1653911070000|2022-05-30 11:44:30|2890|2884|2890|2884|2890|2884|2890|2884|1
1653911080000|2022-05-30 11:44:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653911140000|2022-05-30 11:45:40|2889.8|2883.8|2890.8|2884.8|2890.8|2884.8|2889.8|2883.8|4
1653911160000|2022-05-30 11:46:00|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|2
1653911230000|2022-05-30 11:47:10|2891|2885|2890.5|2884.5|2891.3|2885.3|2889.8|2883.8|5
1653911280000|2022-05-30 11:48:00|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1653911310000|2022-05-30 11:48:30|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1653911330000|2022-05-30 11:48:50|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1653911340000|2022-05-30 11:49:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1653911370000|2022-05-30 11:49:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653911390000|2022-05-30 11:49:50|2889.3|2883.3|2887.8|2881.8|2889.3|2883.3|2887.8|2881.8|2
1653911400000|2022-05-30 11:50:00|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|3
1653911410000|2022-05-30 11:50:10|2888.3|2882.3|2889|2883|2889|2883|2888.3|2882.3|2
1653911420000|2022-05-30 11:50:20|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653911430000|2022-05-30 11:50:30|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653911440000|2022-05-30 11:50:40|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653911450000|2022-05-30 11:50:50|2888.8|2882.8|2889|2883|2889|2883|2888.5|2882.5|5
1653911460000|2022-05-30 11:51:00|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653911510000|2022-05-30 11:51:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653911530000|2022-05-30 11:52:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653911540000|2022-05-30 11:52:20|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653911580000|2022-05-30 11:53:00|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653911600000|2022-05-30 11:53:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653911620000|2022-05-30 11:53:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1653911640000|2022-05-30 11:54:00|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653911650000|2022-05-30 11:54:10|2888.8|2882.8|2889|2883|2889.3|2883.3|2888.8|2882.8|6
1653911660000|2022-05-30 11:54:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653911670000|2022-05-30 11:54:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1653911680000|2022-05-30 11:54:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653911690000|2022-05-30 11:54:50|2889.8|2883.8|2890.3|2884.3|2890.5|2884.5|2889.8|2883.8|5
1653911700000|2022-05-30 11:55:00|2890.5|2884.5|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|2
1653911710000|2022-05-30 11:55:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1653911720000|2022-05-30 11:55:20|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1653911730000|2022-05-30 11:55:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1653911740000|2022-05-30 11:55:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1653911750000|2022-05-30 11:55:50|2890.5|2884.5|2891|2885|2891|2885|2890.5|2884.5|2
1653911760000|2022-05-30 11:56:00|2892|2886|2891.8|2885.8|2893.3|2887.3|2891.8|2885.8|4
1653911770000|2022-05-30 11:56:10|2890.4|2884.4|2890.5|2884.5|2890.5|2884.5|2890.4|2884.4|2
1653911790000|2022-05-30 11:56:30|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653911800000|2022-05-30 11:56:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653911810000|2022-05-30 11:56:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890|2884|3
1653911820000|2022-05-30 11:57:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653911830000|2022-05-30 11:57:10|2890.8|2884.8|2890.8|2884.8|2891.3|2885.3|2890.5|2884.5|5
1653911860000|2022-05-30 11:57:40|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|3
1653911880000|2022-05-30 11:58:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653911890000|2022-05-30 11:58:10|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1653911900000|2022-05-30 11:58:20|2889.3|2883.3|2887.5|2881.5|2889.3|2883.3|2887.5|2881.5|2
1653911910000|2022-05-30 11:58:30|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|4
1653911940000|2022-05-30 11:59:00|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|2
1653911950000|2022-05-30 11:59:10|2889.5|2883.5|2890.3|2884.3|2890.8|2884.8|2889.5|2883.5|5
1653911960000|2022-05-30 11:59:20|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|3
1653911970000|2022-05-30 11:59:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|5
1653911990000|2022-05-30 11:59:50|2890.5|2884.5|2891.8|2885.8|2891.8|2885.8|2890.5|2884.5|3
1653912000000|2022-05-30 12:00:00|2891.5|2885.5|2893|2887|2893|2887|2891.5|2885.5|6
1653912010000|2022-05-30 12:00:10|2893.3|2887.3|2895|2889|2895|2889|2893.3|2887.3|4
1653912020000|2022-05-30 12:00:20|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.5|2887.5|3
1653912030000|2022-05-30 12:00:30|2893.5|2887.5|2894.8|2888.8|2894.8|2888.8|2893.3|2887.3|6
1653912040000|2022-05-30 12:00:40|2896.1|2890.1|2895|2889|2896.1|2890.1|2894.8|2888.8|4
1653912050000|2022-05-30 12:00:50|2895.1|2889.1|2895.8|2889.8|2895.8|2889.8|2895.1|2889.1|2
1653912060000|2022-05-30 12:01:00|2896|2890|2895.9|2889.9|2896|2890|2895.9|2889.9|2
1653912070000|2022-05-30 12:01:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653912080000|2022-05-30 12:01:20|2896.5|2890.5|2896.8|2890.8|2897|2891|2896.5|2890.5|4
1653912090000|2022-05-30 12:01:30|2897|2891|2897|2891|2897|2891|2897|2891|1
1653912100000|2022-05-30 12:01:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|5
1653912110000|2022-05-30 12:01:50|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653912140000|2022-05-30 12:02:20|2896|2890|2896|2890|2896|2890|2896|2890|1
1653912150000|2022-05-30 12:02:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653912160000|2022-05-30 12:02:40|2896.5|2890.5|2897.8|2891.8|2897.8|2891.8|2896.5|2890.5|8
1653912180000|2022-05-30 12:03:00|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1653912210000|2022-05-30 12:03:30|2898|2892|2898|2892|2898|2892|2898|2892|1
1653912330000|2022-05-30 12:05:30|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|2
1653912340000|2022-05-30 12:05:40|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|4
1653912350000|2022-05-30 12:05:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1653912380000|2022-05-30 12:06:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1653912410000|2022-05-30 12:06:50|2898.5|2892.5|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|2
1653912420000|2022-05-30 12:07:00|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1653912460000|2022-05-30 12:07:40|2900|2894|2901.5|2895.5|2901.5|2895.5|2899.8|2893.8|5
1653912470000|2022-05-30 12:07:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1653912510000|2022-05-30 12:08:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1653912520000|2022-05-30 12:08:40|2902.3|2896.3|2902|2896|2902.3|2896.3|2901.8|2895.8|5
1653912530000|2022-05-30 12:08:50|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1653912560000|2022-05-30 12:09:20|2902.3|2896.3|2900.8|2894.8|2902.5|2896.5|2900.8|2894.8|4
1653912580000|2022-05-30 12:09:40|2901|2895|2901.3|2895.3|2901.5|2895.5|2901|2895|4
1653912590000|2022-05-30 12:09:50|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1653912600000|2022-05-30 12:10:00|2902.3|2896.3|2904|2898|2904|2898|2902.3|2896.3|2
1653912610000|2022-05-30 12:10:10|2903.8|2897.8|2904.3|2898.3|2904.5|2898.5|2903.8|2897.8|5
1653912630000|2022-05-30 12:10:30|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|2
1653912650000|2022-05-30 12:10:50|2904.8|2898.8|2902.9|2896.9|2904.8|2898.8|2902.8|2896.8|8
1653912660000|2022-05-30 12:11:00|2902.6|2896.6|2902.8|2896.8|2902.8|2896.8|2902.6|2896.6|2
1653912690000|2022-05-30 12:11:30|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1653912710000|2022-05-30 12:11:50|2903.5|2897.5|2905|2899|2905.3|2899.3|2903.5|2897.5|6
1653912740000|2022-05-30 12:12:20|2904.8|2898.8|2904.8|2898.8|2905|2899|2904.8|2898.8|7
1653912790000|2022-05-30 12:13:10|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1653912800000|2022-05-30 12:13:20|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1653912810000|2022-05-30 12:13:30|2905|2899|2905|2899|2905|2899|2904.8|2898.8|3
1653912820000|2022-05-30 12:13:40|2904.8|2898.8|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|4
1653912830000|2022-05-30 12:13:50|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1653912860000|2022-05-30 12:14:20|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1653912890000|2022-05-30 12:14:50|2906.5|2900.5|2905.3|2899.3|2906.5|2900.5|2905.3|2899.3|4
1653912900000|2022-05-30 12:15:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1653912910000|2022-05-30 12:15:10|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1653912920000|2022-05-30 12:15:20|2905.3|2899.3|2903.4|2897.4|2905.3|2899.3|2903|2897|8
1653912930000|2022-05-30 12:15:30|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1653912940000|2022-05-30 12:15:40|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1653912950000|2022-05-30 12:15:50|2905.4|2899.4|2904.1|2898.1|2905.4|2899.4|2904.1|2898.1|2
1653912970000|2022-05-30 12:16:10|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1653912980000|2022-05-30 12:16:20|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1653913010000|2022-05-30 12:16:50|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1653913020000|2022-05-30 12:17:00|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1653913040000|2022-05-30 12:17:20|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|4
1653913090000|2022-05-30 12:18:10|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1653913110000|2022-05-30 12:18:30|2905|2899|2905|2899|2905|2899|2905|2899|1
1653913120000|2022-05-30 12:18:40|2906|2900|2907|2901|2907.5|2901.5|2906|2900|3
1653913140000|2022-05-30 12:19:00|2907.3|2901.3|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|4
1653913160000|2022-05-30 12:19:20|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1653913170000|2022-05-30 12:19:30|2907|2901|2907.3|2901.3|2907.5|2901.5|2907|2901|3
1653913190000|2022-05-30 12:19:50|2907.5|2901.5|2904.6|2898.6|2908.5|2902.5|2904.3|2898.3|7
1653913200000|2022-05-30 12:20:00|2904.8|2898.8|2905.8|2899.8|2905.8|2899.8|2904.8|2898.8|4
1653913210000|2022-05-30 12:20:10|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1653913220000|2022-05-30 12:20:20|2904|2898|2904.4|2898.4|2904.4|2898.4|2904|2898|3
1653913230000|2022-05-30 12:20:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1653913240000|2022-05-30 12:20:40|2903.9|2897.9|2904.5|2898.5|2904.5|2898.5|2903.9|2897.9|4
1653913260000|2022-05-30 12:21:00|2904.8|2898.8|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|2
1653913270000|2022-05-30 12:21:10|2905|2899|2905|2899|2905|2899|2905|2899|1
1653913280000|2022-05-30 12:21:20|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1653913290000|2022-05-30 12:21:30|2903.3|2897.3|2904|2898|2904|2898|2903.3|2897.3|3
1653913310000|2022-05-30 12:21:50|2903.8|2897.8|2902|2896|2903.8|2897.8|2901.9|2895.9|3
1653913320000|2022-05-30 12:22:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1653913330000|2022-05-30 12:22:10|2902.6|2896.6|2903.9|2897.9|2904|2898|2902.6|2896.6|4
1653913350000|2022-05-30 12:22:30|2904|2898|2904|2898|2904|2898|2904|2898|1
1653913360000|2022-05-30 12:22:40|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|4
1653913370000|2022-05-30 12:22:50|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1653913410000|2022-05-30 12:23:30|2904.5|2898.5|2906.5|2900.5|2906.5|2900.5|2904.5|2898.5|5
1653913480000|2022-05-30 12:24:40|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1653913530000|2022-05-30 12:25:30|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1653913570000|2022-05-30 12:26:10|2907.3|2901.3|2905.5|2899.5|2907.3|2901.3|2905|2899|3
1653913620000|2022-05-30 12:27:00|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|3
1653913630000|2022-05-30 12:27:10|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|4
1653913680000|2022-05-30 12:28:00|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1653913710000|2022-05-30 12:28:30|2906|2900|2905.5|2899.5|2906|2900|2905.3|2899.3|3
1653913740000|2022-05-30 12:29:00|2905.8|2899.8|2905.8|2899.8|2906|2900|2905.8|2899.8|3
1653913760000|2022-05-30 12:29:20|2906|2900|2909|2903|2909|2903|2906|2900|9
1653913780000|2022-05-30 12:29:40|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|3
1653913800000|2022-05-30 12:30:00|2909.3|2903.3|2907.1|2901.1|2909.3|2903.3|2906.8|2900.8|5
1653913810000|2022-05-30 12:30:10|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1653913820000|2022-05-30 12:30:20|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1653913840000|2022-05-30 12:30:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1653913850000|2022-05-30 12:30:50|2906.5|2900.5|2905.5|2899.5|2906.5|2900.5|2905.5|2899.5|2
1653913860000|2022-05-30 12:31:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1653913870000|2022-05-30 12:31:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1653913880000|2022-05-30 12:31:20|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.5|2897.5|4
1653913900000|2022-05-30 12:31:40|2903.5|2897.5|2904.5|2898.5|2904.5|2898.5|2903.5|2897.5|5
1653913910000|2022-05-30 12:31:50|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1653913990000|2022-05-30 12:33:10|2904.5|2898.5|2905.5|2899.5|2905.5|2899.5|2904.5|2898.5|4
1653914000000|2022-05-30 12:33:20|2905.3|2899.3|2906.8|2900.8|2906.8|2900.8|2905.3|2899.3|2
1653914010000|2022-05-30 12:33:30|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1653914040000|2022-05-30 12:34:00|2906.8|2900.8|2907.8|2901.8|2907.8|2901.8|2906.8|2900.8|3
1653914060000|2022-05-30 12:34:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1653914090000|2022-05-30 12:34:50|2907|2901|2906.8|2900.8|2907|2901|2906.3|2900.3|7
1653914100000|2022-05-30 12:35:00|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|6
1653914110000|2022-05-30 12:35:10|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1653914130000|2022-05-30 12:35:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1653914150000|2022-05-30 12:35:50|2906.5|2900.5|2907.3|2901.3|2907.5|2901.5|2906.5|2900.5|4
1653914170000|2022-05-30 12:36:10|2907|2901|2907|2901|2907.5|2901.5|2907|2901|4
1653914180000|2022-05-30 12:36:20|2907.3|2901.3|2908|2902|2908|2902|2907.3|2901.3|6
1653914200000|2022-05-30 12:36:40|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|2
1653914210000|2022-05-30 12:36:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1653914220000|2022-05-30 12:37:00|2909.5|2903.5|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|5
1653914230000|2022-05-30 12:37:10|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1653914240000|2022-05-30 12:37:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653914250000|2022-05-30 12:37:30|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1653914280000|2022-05-30 12:38:00|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1653914290000|2022-05-30 12:38:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1653914300000|2022-05-30 12:38:20|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1653914310000|2022-05-30 12:38:30|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.8|2902.8|3
1653914320000|2022-05-30 12:38:40|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1653914430000|2022-05-30 12:40:30|2909|2903|2910|2904|2910.3|2904.3|2909|2903|3
1653914460000|2022-05-30 12:41:00|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|3
1653914570000|2022-05-30 12:42:50|2910|2904|2909.3|2903.3|2910|2904|2908.8|2902.8|4
1653914590000|2022-05-30 12:43:10|2908.3|2902.3|2907.3|2901.3|2908.3|2902.3|2907|2901|3
1653914600000|2022-05-30 12:43:20|2907.5|2901.5|2910.3|2904.3|2910.3|2904.3|2907.5|2901.5|4
1653914610000|2022-05-30 12:43:30|2910|2904|2910|2904|2910.3|2904.3|2909.8|2903.8|5
1653914630000|2022-05-30 12:43:50|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|4
1653914710000|2022-05-30 12:45:10|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1653914740000|2022-05-30 12:45:40|2909.3|2903.3|2910.5|2904.5|2910.5|2904.5|2908.8|2902.8|6
1653914750000|2022-05-30 12:45:50|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1653914760000|2022-05-30 12:46:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653914770000|2022-05-30 12:46:10|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1653914780000|2022-05-30 12:46:20|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|3
1653914790000|2022-05-30 12:46:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1653914800000|2022-05-30 12:46:40|2910.3|2904.3|2908.8|2902.8|2910.3|2904.3|2908.8|2902.8|5
1653914810000|2022-05-30 12:46:50|2909|2903|2909|2903|2909|2903|2908.8|2902.8|3
1653914820000|2022-05-30 12:47:00|2908.8|2902.8|2907.8|2901.8|2908.8|2902.8|2907.8|2901.8|2
1653914840000|2022-05-30 12:47:20|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1653914860000|2022-05-30 12:47:40|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1653914870000|2022-05-30 12:47:50|2906|2900|2906.8|2900.8|2906.8|2900.8|2906|2900|2
1653914880000|2022-05-30 12:48:00|2907|2901|2907.8|2901.8|2907.8|2901.8|2906.5|2900.5|4
1653914890000|2022-05-30 12:48:10|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|4
1653914900000|2022-05-30 12:48:20|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|4
1653914910000|2022-05-30 12:48:30|2909|2903|2909|2903|2909.3|2903.3|2909|2903|3
1653914940000|2022-05-30 12:49:00|2909.5|2903.5|2911|2905|2911|2905|2909.5|2903.5|9
1653914950000|2022-05-30 12:49:10|2911.3|2905.3|2910.8|2904.8|2911.5|2905.5|2910.5|2904.5|6
1653914960000|2022-05-30 12:49:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1653914970000|2022-05-30 12:49:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653914980000|2022-05-30 12:49:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1653915000000|2022-05-30 12:50:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1653915020000|2022-05-30 12:50:20|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2911.5|2905.5|2
1653915030000|2022-05-30 12:50:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1653915040000|2022-05-30 12:50:40|2912.8|2906.8|2914.5|2908.5|2914.5|2908.5|2912.5|2906.5|5
1653915050000|2022-05-30 12:50:50|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1653915060000|2022-05-30 12:51:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2913.8|2907.8|3
1653915100000|2022-05-30 12:51:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|3
1653915110000|2022-05-30 12:51:50|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1653915120000|2022-05-30 12:52:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1653915130000|2022-05-30 12:52:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1653915160000|2022-05-30 12:52:40|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916|2910|4
1653915170000|2022-05-30 12:52:50|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|5
1653915180000|2022-05-30 12:53:00|2917.8|2911.8|2920|2914|2920|2914|2917.8|2911.8|5
1653915190000|2022-05-30 12:53:10|2920.3|2914.3|2920|2914|2920.8|2914.8|2920|2914|5
1653915200000|2022-05-30 12:53:20|2919.5|2913.5|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|3
1653915230000|2022-05-30 12:53:50|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1653915240000|2022-05-30 12:54:00|2918.8|2912.8|2916.8|2910.8|2918.8|2912.8|2913.5|2907.5|5
1653915250000|2022-05-30 12:54:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1653915270000|2022-05-30 12:54:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1653915300000|2022-05-30 12:55:00|2917.9|2911.9|2915.9|2909.9|2917.9|2911.9|2915.5|2909.5|3
1653915320000|2022-05-30 12:55:20|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|6
1653915330000|2022-05-30 12:55:30|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2913.1|2907.1|5
1653915340000|2022-05-30 12:55:40|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1653915360000|2022-05-30 12:56:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1653915370000|2022-05-30 12:56:10|2915|2909|2915.1|2909.1|2915.1|2909.1|2915|2909|2
1653915380000|2022-05-30 12:56:20|2914.8|2908.8|2915.1|2909.1|2915.1|2909.1|2914.8|2908.8|2
1653915390000|2022-05-30 12:56:30|2915|2909|2915.4|2909.4|2915.5|2909.5|2915|2909|4
1653915400000|2022-05-30 12:56:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1653915420000|2022-05-30 12:57:00|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1653915440000|2022-05-30 12:57:20|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915|2909|5
1653915450000|2022-05-30 12:57:30|2916|2910|2915.3|2909.3|2916|2910|2915|2909|4
1653915460000|2022-05-30 12:57:40|2914.8|2908.8|2914.8|2908.8|2915|2909|2914.8|2908.8|3
1653915480000|2022-05-30 12:58:00|2914.5|2908.5|2913|2907|2914.5|2908.5|2912.5|2906.5|5
1653915490000|2022-05-30 12:58:10|2912.5|2906.5|2913.3|2907.3|2913.3|2907.3|2912.5|2906.5|3
1653915500000|2022-05-30 12:58:20|2913|2907|2911.8|2905.8|2913|2907|2911.8|2905.8|3
1653915510000|2022-05-30 12:58:30|2912|2906|2912|2906|2912.3|2906.3|2911.8|2905.8|5
1653915520000|2022-05-30 12:58:40|2912.3|2906.3|2912|2906|2912.3|2906.3|2911.8|2905.8|8
1653915530000|2022-05-30 12:58:50|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1653915540000|2022-05-30 12:59:00|2912|2906|2912.5|2906.5|2913|2907|2911.8|2905.8|8
1653915550000|2022-05-30 12:59:10|2912.8|2906.8|2913|2907|2913.5|2907.5|2912.8|2906.8|5
1653915560000|2022-05-30 12:59:20|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1653915570000|2022-05-30 12:59:30|2913.3|2907.3|2912.8|2906.8|2913.3|2907.3|2911.3|2905.3|6
1653915580000|2022-05-30 12:59:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1653915590000|2022-05-30 12:59:50|2914.3|2908.3|2916.5|2910.5|2916.8|2910.8|2914.3|2908.3|5
1653915600000|2022-05-30 13:00:00|2916.3|2910.3|2913.8|2907.8|2916.3|2910.3|2913.3|2907.3|12
1653915610000|2022-05-30 13:00:10|2913.4|2907.4|2913.9|2907.9|2914.5|2908.5|2913.4|2907.4|8
1653915620000|2022-05-30 13:00:20|2914|2908|2914.9|2908.9|2914.9|2908.9|2913.3|2907.3|6
1653915630000|2022-05-30 13:00:30|2915|2909|2914.4|2908.4|2915|2909|2913|2907|7
1653915640000|2022-05-30 13:00:40|2914.1|2908.1|2914.3|2908.3|2914.4|2908.4|2914.1|2908.1|3
1653915650000|2022-05-30 13:00:50|2914.4|2908.4|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|4
1653915660000|2022-05-30 13:01:00|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|3
1653915670000|2022-05-30 13:01:10|2914.3|2908.3|2913.3|2907.3|2914.3|2908.3|2913.3|2907.3|3
1653915680000|2022-05-30 13:01:20|2913.5|2907.5|2914.3|2908.3|2914.3|2908.3|2913.5|2907.5|3
1653915710000|2022-05-30 13:01:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1653915720000|2022-05-30 13:02:00|2913.8|2907.8|2911.8|2905.8|2913.8|2907.8|2911.8|2905.8|4
1653915730000|2022-05-30 13:02:10|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|2
1653915740000|2022-05-30 13:02:20|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1653915760000|2022-05-30 13:02:40|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1653915770000|2022-05-30 13:02:50|2912|2906|2910.5|2904.5|2912|2906|2910.5|2904.5|3
1653915790000|2022-05-30 13:03:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653915810000|2022-05-30 13:03:30|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1653915830000|2022-05-30 13:03:50|2910.5|2904.5|2909.8|2903.8|2910.8|2904.8|2909.8|2903.8|3
1653915840000|2022-05-30 13:04:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1653915850000|2022-05-30 13:04:10|2910.3|2904.3|2912.3|2906.3|2912.3|2906.3|2910.3|2904.3|4
1653915870000|2022-05-30 13:04:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1653915880000|2022-05-30 13:04:40|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1653915900000|2022-05-30 13:05:00|2911.8|2905.8|2912|2906|2912.3|2906.3|2911.5|2905.5|8
1653915910000|2022-05-30 13:05:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1653915920000|2022-05-30 13:05:20|2912.5|2906.5|2912|2906|2912.8|2906.8|2911.8|2905.8|7
1653915940000|2022-05-30 13:05:40|2911.5|2905.5|2910|2904|2911.5|2905.5|2910|2904|4
1653915950000|2022-05-30 13:05:50|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|10
1653915980000|2022-05-30 13:06:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653916010000|2022-05-30 13:06:50|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|4
1653916020000|2022-05-30 13:07:00|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910.3|2904.3|5
1653916030000|2022-05-30 13:07:10|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1653916040000|2022-05-30 13:07:20|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1653916050000|2022-05-30 13:07:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|3
1653916070000|2022-05-30 13:07:50|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|3
1653916080000|2022-05-30 13:08:00|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1653916100000|2022-05-30 13:08:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653916170000|2022-05-30 13:09:30|2910.5|2904.5|2909.8|2903.8|2910.8|2904.8|2909.5|2903.5|5
1653916180000|2022-05-30 13:09:40|2910.3|2904.3|2912.3|2906.3|2912.3|2906.3|2910.3|2904.3|2
1653916190000|2022-05-30 13:09:50|2912|2906|2914.5|2908.5|2914.5|2908.5|2912|2906|6
1653916200000|2022-05-30 13:10:00|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|3
1653916220000|2022-05-30 13:10:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1653916230000|2022-05-30 13:10:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|4
1653916240000|2022-05-30 13:10:40|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1653916280000|2022-05-30 13:11:20|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|4
1653916300000|2022-05-30 13:11:40|2917|2911|2919|2913|2919|2913|2917|2911|4
1653916310000|2022-05-30 13:11:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1653916320000|2022-05-30 13:12:00|2919|2913|2917.8|2911.8|2919|2913|2917.8|2911.8|3
1653916350000|2022-05-30 13:12:30|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|2
1653916360000|2022-05-30 13:12:40|2919|2913|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|5
1653916370000|2022-05-30 13:12:50|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1653916380000|2022-05-30 13:13:00|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|3
1653916390000|2022-05-30 13:13:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1653916400000|2022-05-30 13:13:20|2919.5|2913.5|2919|2913|2919.5|2913.5|2918.3|2912.3|6
1653916410000|2022-05-30 13:13:30|2919.3|2913.3|2920|2914|2920|2914|2919.3|2913.3|4
1653916420000|2022-05-30 13:13:40|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1653916430000|2022-05-30 13:13:50|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|4
1653916450000|2022-05-30 13:14:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1653916470000|2022-05-30 13:14:30|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919|2913|6
1653916480000|2022-05-30 13:14:40|2919.3|2913.3|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|3
1653916520000|2022-05-30 13:15:20|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|4
1653916550000|2022-05-30 13:15:50|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|2
1653916560000|2022-05-30 13:16:00|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1653916610000|2022-05-30 13:16:50|2918|2912|2916.8|2910.8|2918|2912|2916.8|2910.8|3
1653916620000|2022-05-30 13:17:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1653916640000|2022-05-30 13:17:20|2916.8|2910.8|2917.8|2911.8|2918.3|2912.3|2916.8|2910.8|4
1653916670000|2022-05-30 13:17:50|2916.8|2910.8|2917.8|2911.8|2917.8|2911.8|2916.8|2910.8|3
1653916700000|2022-05-30 13:18:20|2918|2912|2918.5|2912.5|2918.5|2912.5|2918|2912|3
1653916720000|2022-05-30 13:18:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1653916730000|2022-05-30 13:18:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1653916760000|2022-05-30 13:19:20|2918.8|2912.8|2920.8|2914.8|2921|2915|2918.8|2912.8|5
1653916770000|2022-05-30 13:19:30|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920|2914|6
1653916790000|2022-05-30 13:19:50|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1653916800000|2022-05-30 13:20:00|2921|2915|2919.8|2913.8|2921|2915|2919.8|2913.8|2
1653916820000|2022-05-30 13:20:20|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1653916830000|2022-05-30 13:20:30|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1653916880000|2022-05-30 13:21:20|2920.5|2914.5|2921|2915|2921.3|2915.3|2920.5|2914.5|4
1653916900000|2022-05-30 13:21:40|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1653916940000|2022-05-30 13:22:20|2920|2914|2919.5|2913.5|2920.3|2914.3|2919.3|2913.3|5
1653916950000|2022-05-30 13:22:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1653916970000|2022-05-30 13:22:50|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1653916980000|2022-05-30 13:23:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1653917000000|2022-05-30 13:23:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1653917010000|2022-05-30 13:23:30|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1653917030000|2022-05-30 13:23:50|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|10
1653917040000|2022-05-30 13:24:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|4
1653917050000|2022-05-30 13:24:10|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|3
1653917070000|2022-05-30 13:24:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1653917080000|2022-05-30 13:24:40|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1653917100000|2022-05-30 13:25:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1653917110000|2022-05-30 13:25:10|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1653917160000|2022-05-30 13:26:00|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1653917180000|2022-05-30 13:26:20|2920.8|2914.8|2920|2914|2920.8|2914.8|2920|2914|2
1653917190000|2022-05-30 13:26:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1653917260000|2022-05-30 13:27:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1653917270000|2022-05-30 13:27:50|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1653917280000|2022-05-30 13:28:00|2920|2914|2919.3|2913.3|2920|2914|2919|2913|4
1653917290000|2022-05-30 13:28:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1653917320000|2022-05-30 13:28:40|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1653917400000|2022-05-30 13:30:00|2918.5|2912.5|2916.8|2910.8|2918.5|2912.5|2916.8|2910.8|7
1653917410000|2022-05-30 13:30:10|2917|2911|2915.5|2909.5|2917|2911|2915.5|2909.5|5
1653917420000|2022-05-30 13:30:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1653917430000|2022-05-30 13:30:30|2916|2910|2917.5|2911.5|2917.5|2911.5|2916|2910|3
1653917450000|2022-05-30 13:30:50|2917.8|2911.8|2919.8|2913.8|2919.8|2913.8|2917.8|2911.8|3
1653917460000|2022-05-30 13:31:00|2920|2914|2920|2914|2920.3|2914.3|2920|2914|3
1653917470000|2022-05-30 13:31:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1653917480000|2022-05-30 13:31:20|2920|2914|2918.3|2912.3|2920|2914|2918.3|2912.3|4
1653917490000|2022-05-30 13:31:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1653917520000|2022-05-30 13:32:00|2918.3|2912.3|2917|2911|2918.3|2912.3|2917|2911|5
1653917540000|2022-05-30 13:32:20|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|3
1653917560000|2022-05-30 13:32:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1653917570000|2022-05-30 13:32:50|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|2
1653917580000|2022-05-30 13:33:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|3
1653917600000|2022-05-30 13:33:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1653917660000|2022-05-30 13:34:20|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1653917690000|2022-05-30 13:34:50|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|4
1653917700000|2022-05-30 13:35:00|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|9
1653917710000|2022-05-30 13:35:10|2918|2912|2918.5|2912.5|2918.5|2912.5|2918|2912|5
1653917720000|2022-05-30 13:35:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1653917730000|2022-05-30 13:35:30|2918.5|2912.5|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|3
1653917750000|2022-05-30 13:35:50|2918|2912|2918|2912|2918|2912|2917.8|2911.8|3
1653917760000|2022-05-30 13:36:00|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1653917770000|2022-05-30 13:36:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1653917840000|2022-05-30 13:37:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1653917880000|2022-05-30 13:38:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1653917910000|2022-05-30 13:38:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1653917920000|2022-05-30 13:38:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|3
1653917930000|2022-05-30 13:38:50|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1653917950000|2022-05-30 13:39:10|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|3
1653917960000|2022-05-30 13:39:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1653917970000|2022-05-30 13:39:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1653917990000|2022-05-30 13:39:50|2918.8|2912.8|2918.8|2912.8|2919|2913|2918.8|2912.8|11
1653918000000|2022-05-30 13:40:00|2918.5|2912.5|2917.5|2911.5|2918.5|2912.5|2917.5|2911.5|3
1653918020000|2022-05-30 13:40:20|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|2
1653918040000|2022-05-30 13:40:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1653918050000|2022-05-30 13:40:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1653918070000|2022-05-30 13:41:10|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.3|2911.3|4
1653918090000|2022-05-30 13:41:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1653918100000|2022-05-30 13:41:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1653918160000|2022-05-30 13:42:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1653918170000|2022-05-30 13:42:50|2918|2912|2918|2912|2918|2912|2918|2912|1
1653918190000|2022-05-30 13:43:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1653918220000|2022-05-30 13:43:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1653918300000|2022-05-30 13:45:00|2917.5|2911.5|2916|2910|2917.5|2911.5|2915.8|2909.8|6
1653918330000|2022-05-30 13:45:30|2916.3|2910.3|2917.5|2911.5|2917.5|2911.5|2916.3|2910.3|2
1653918390000|2022-05-30 13:46:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|3
1653918400000|2022-05-30 13:46:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1653918410000|2022-05-30 13:46:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1653918440000|2022-05-30 13:47:20|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2915.5|2909.5|3
1653918460000|2022-05-30 13:47:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1653918480000|2022-05-30 13:48:00|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1653918500000|2022-05-30 13:48:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1653918510000|2022-05-30 13:48:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1653918540000|2022-05-30 13:49:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1653918550000|2022-05-30 13:49:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1653918560000|2022-05-30 13:49:20|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1653918570000|2022-05-30 13:49:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1653918580000|2022-05-30 13:49:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1653918700000|2022-05-30 13:51:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1653918760000|2022-05-30 13:52:40|2917.3|2911.3|2915.3|2909.3|2917.3|2911.3|2915.3|2909.3|6
1653918770000|2022-05-30 13:52:50|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1653918780000|2022-05-30 13:53:00|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1653918810000|2022-05-30 13:53:30|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1653918880000|2022-05-30 13:54:40|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1653918910000|2022-05-30 13:55:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1653918960000|2022-05-30 13:56:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1653918990000|2022-05-30 13:56:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1653919010000|2022-05-30 13:56:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1653919030000|2022-05-30 13:57:10|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|2
1653919040000|2022-05-30 13:57:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1653919050000|2022-05-30 13:57:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1653919080000|2022-05-30 13:58:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1653919170000|2022-05-30 13:59:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1653919200000|2022-05-30 14:00:00|2916.8|2910.8|2915.5|2909.5|2916.8|2910.8|2915.5|2909.5|7
1653919210000|2022-05-30 14:00:10|2916|2910|2916.5|2910.5|2916.8|2910.8|2916|2910|5
1653919230000|2022-05-30 14:00:30|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|3
1653919240000|2022-05-30 14:00:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1653919250000|2022-05-30 14:00:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1653919310000|2022-05-30 14:01:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1653919320000|2022-05-30 14:02:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1653919330000|2022-05-30 14:02:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1653919340000|2022-05-30 14:02:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1653919350000|2022-05-30 14:02:30|2915.5|2909.5|2914.5|2908.5|2915.5|2909.5|2914.5|2908.5|4
1653919370000|2022-05-30 14:02:50|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1653919390000|2022-05-30 14:03:10|2915|2909|2914.3|2908.3|2915|2909|2914|2908|3
1653919410000|2022-05-30 14:03:30|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1653919450000|2022-05-30 14:04:10|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|2
1653919460000|2022-05-30 14:04:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1653919470000|2022-05-30 14:04:30|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1653919480000|2022-05-30 14:04:40|2914.5|2908.5|2914.8|2908.8|2915|2909|2914.5|2908.5|4
1653919490000|2022-05-30 14:04:50|2915|2909|2915|2909|2915|2909|2914.8|2908.8|5
1653919500000|2022-05-30 14:05:00|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|3
1653919530000|2022-05-30 14:05:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1653919570000|2022-05-30 14:06:10|2915.8|2909.8|2914.5|2908.5|2916.5|2910.5|2914|2908|6
1653919590000|2022-05-30 14:06:30|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1653919600000|2022-05-30 14:06:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1653919630000|2022-05-30 14:07:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1653919650000|2022-05-30 14:07:30|2914.8|2908.8|2917.8|2911.8|2917.8|2911.8|2914.8|2908.8|7
1653919660000|2022-05-30 14:07:40|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|2
1653919690000|2022-05-30 14:08:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1653919700000|2022-05-30 14:08:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1653919710000|2022-05-30 14:08:30|2915.3|2909.3|2914|2908|2915.3|2909.3|2914|2908|6
1653919720000|2022-05-30 14:08:40|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1653919740000|2022-05-30 14:09:00|2913.3|2907.3|2912|2906|2913.3|2907.3|2912|2906|2
1653919750000|2022-05-30 14:09:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1653919760000|2022-05-30 14:09:20|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1653919780000|2022-05-30 14:09:40|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|3
1653919790000|2022-05-30 14:09:50|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1653919800000|2022-05-30 14:10:00|2910.8|2904.8|2910.8|2904.8|2911|2905|2910.8|2904.8|5
1653919810000|2022-05-30 14:10:10|2911|2905|2912.8|2906.8|2912.8|2906.8|2911|2905|3
1653919820000|2022-05-30 14:10:20|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1653919830000|2022-05-30 14:10:30|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|3
1653919850000|2022-05-30 14:10:50|2912.3|2906.3|2910.8|2904.8|2912.3|2906.3|2910.5|2904.5|4
1653919870000|2022-05-30 14:11:10|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|4
1653919880000|2022-05-30 14:11:20|2910.5|2904.5|2909.5|2903.5|2910.5|2904.5|2909.5|2903.5|8
1653919890000|2022-05-30 14:11:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|6
1653919950000|2022-05-30 14:12:30|2909|2903|2907.3|2901.3|2909|2903|2907.3|2901.3|5
1653919970000|2022-05-30 14:12:50|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1653919980000|2022-05-30 14:13:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1653920000000|2022-05-30 14:13:20|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1653920020000|2022-05-30 14:13:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908|2902|3
1653920060000|2022-05-30 14:14:20|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1653920080000|2022-05-30 14:14:40|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653920110000|2022-05-30 14:15:10|2908.3|2902.3|2907.3|2901.3|2908.3|2902.3|2907.3|2901.3|2
1653920180000|2022-05-30 14:16:20|2906.8|2900.8|2906|2900|2906.8|2900.8|2906|2900|4
1653920190000|2022-05-30 14:16:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1653920220000|2022-05-30 14:17:00|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|2
1653920280000|2022-05-30 14:18:00|2906|2900|2906|2900|2906.3|2900.3|2906|2900|3
1653920310000|2022-05-30 14:18:30|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1653920320000|2022-05-30 14:18:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1653920360000|2022-05-30 14:19:20|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.5|2897.5|3
1653920380000|2022-05-30 14:19:40|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1653920390000|2022-05-30 14:19:50|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1653920400000|2022-05-30 14:20:00|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|3
1653920410000|2022-05-30 14:20:10|2902.8|2896.8|2903.5|2897.5|2903.5|2897.5|2901.3|2895.3|8
1653920420000|2022-05-30 14:20:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1653920430000|2022-05-30 14:20:30|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1653920440000|2022-05-30 14:20:40|2904.3|2898.3|2906|2900|2906|2900|2904.3|2898.3|4
1653920460000|2022-05-30 14:21:00|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|3
1653920470000|2022-05-30 14:21:10|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1653920480000|2022-05-30 14:21:20|2906|2900|2906.5|2900.5|2906.5|2900.5|2906|2900|2
1653920490000|2022-05-30 14:21:30|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|2
1653920520000|2022-05-30 14:22:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1653920530000|2022-05-30 14:22:10|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|2
1653920550000|2022-05-30 14:22:30|2904.3|2898.3|2904|2898|2904.3|2898.3|2904|2898|2
1653920560000|2022-05-30 14:22:40|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1653920590000|2022-05-30 14:23:10|2904.3|2898.3|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|3
1653920600000|2022-05-30 14:23:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1653920610000|2022-05-30 14:23:30|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1653920620000|2022-05-30 14:23:40|2904|2898|2903.3|2897.3|2904|2898|2903.3|2897.3|3
1653920630000|2022-05-30 14:23:50|2902.8|2896.8|2902|2896|2902.8|2896.8|2902|2896|2
1653920640000|2022-05-30 14:24:00|2902.3|2896.3|2902.5|2896.5|2902.8|2896.8|2902.3|2896.3|4
1653920650000|2022-05-30 14:24:10|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|2
1653920660000|2022-05-30 14:24:20|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1653920670000|2022-05-30 14:24:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1653920680000|2022-05-30 14:24:40|2903|2897|2902.5|2896.5|2903|2897|2902.3|2896.3|3
1653920700000|2022-05-30 14:25:00|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1653920710000|2022-05-30 14:25:10|2902.8|2896.8|2903.3|2897.3|2903.5|2897.5|2902.8|2896.8|5
1653920720000|2022-05-30 14:25:20|2903.5|2897.5|2904.5|2898.5|2904.5|2898.5|2903.5|2897.5|2
1653920730000|2022-05-30 14:25:30|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1653920740000|2022-05-30 14:25:40|2904|2898|2904|2898|2904|2898|2903.8|2897.8|3
1653920750000|2022-05-30 14:25:50|2903.8|2897.8|2903|2897|2904|2898|2903|2897|4
1653920800000|2022-05-30 14:26:40|2902.8|2896.8|2903.3|2897.3|2903.3|2897.3|2902.8|2896.8|3
1653920830000|2022-05-30 14:27:10|2903|2897|2903.5|2897.5|2903.5|2897.5|2903|2897|3
1653920840000|2022-05-30 14:27:20|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|2
1653920850000|2022-05-30 14:27:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1653920860000|2022-05-30 14:27:40|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1653920880000|2022-05-30 14:28:00|2902.3|2896.3|2902.3|2896.3|2903|2897|2902.3|2896.3|7
1653920900000|2022-05-30 14:28:20|2901.8|2895.8|2900.8|2894.8|2902.3|2896.3|2900.8|2894.8|5
1653920910000|2022-05-30 14:28:30|2900.5|2894.5|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|3
1653920920000|2022-05-30 14:28:40|2900.8|2894.8|2903.3|2897.3|2903.3|2897.3|2900.8|2894.8|3
1653920930000|2022-05-30 14:28:50|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1653920940000|2022-05-30 14:29:00|2902.3|2896.3|2902.1|2896.1|2902.3|2896.3|2901.9|2895.9|4
1653920960000|2022-05-30 14:29:20|2902|2896|2902.8|2896.8|2902.8|2896.8|2901.8|2895.8|4
1653920970000|2022-05-30 14:29:30|2903.8|2897.8|2904|2898|2904.5|2898.5|2903.8|2897.8|4
1653920980000|2022-05-30 14:29:40|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1653921000000|2022-05-30 14:30:00|2904.3|2898.3|2904|2898|2904.3|2898.3|2903.8|2897.8|4
1653921020000|2022-05-30 14:30:20|2904.3|2898.3|2906.5|2900.5|2906.5|2900.5|2904.3|2898.3|2
1653921030000|2022-05-30 14:30:30|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1653921040000|2022-05-30 14:30:40|2906.5|2900.5|2908.1|2902.1|2908.1|2902.1|2906.5|2900.5|5
1653921050000|2022-05-30 14:30:50|2908.4|2902.4|2908|2902|2908.4|2902.4|2908|2902|2
1653921080000|2022-05-30 14:31:20|2908.3|2902.3|2909.3|2903.3|2909.3|2903.3|2908.3|2902.3|3
1653921090000|2022-05-30 14:31:30|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|2
1653921160000|2022-05-30 14:32:40|2910.3|2904.3|2911|2905|2911|2905|2910.3|2904.3|2
1653921170000|2022-05-30 14:32:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1653921180000|2022-05-30 14:33:00|2911|2905|2908.3|2902.3|2911|2905|2908.1|2902.1|5
1653921200000|2022-05-30 14:33:20|2908|2902|2908.8|2902.8|2909|2903|2907.8|2901.8|4
1653921210000|2022-05-30 14:33:30|2909|2903|2910|2904|2910.3|2904.3|2909|2903|4
1653921240000|2022-05-30 14:34:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653921260000|2022-05-30 14:34:20|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|3
1653921270000|2022-05-30 14:34:30|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1653921290000|2022-05-30 14:34:50|2911|2905|2910|2904|2911|2905|2910|2904|2
1653921340000|2022-05-30 14:35:40|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1653921360000|2022-05-30 14:36:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1653921380000|2022-05-30 14:36:20|2909.8|2903.8|2908.8|2902.8|2909.8|2903.8|2908.8|2902.8|4
1653921410000|2022-05-30 14:36:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653921420000|2022-05-30 14:37:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1653921430000|2022-05-30 14:37:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653921490000|2022-05-30 14:38:10|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1653921510000|2022-05-30 14:38:30|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|2
1653921520000|2022-05-30 14:38:40|2909.8|2903.8|2908|2902|2909.8|2903.8|2908|2902|3
1653921560000|2022-05-30 14:39:20|2906.8|2900.8|2907|2901|2907|2901|2906|2900|5
1653921570000|2022-05-30 14:39:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1653921580000|2022-05-30 14:39:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653921600000|2022-05-30 14:40:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653921610000|2022-05-30 14:40:10|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1653921630000|2022-05-30 14:40:30|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1653921650000|2022-05-30 14:40:50|2907|2901|2907|2901|2907|2901|2907|2901|1
1653921710000|2022-05-30 14:41:50|2907.3|2901.3|2907.8|2901.8|2908.8|2902.8|2907.3|2901.3|8
1653921720000|2022-05-30 14:42:00|2906.8|2900.8|2906.3|2900.3|2906.8|2900.8|2906|2900|3
1653921730000|2022-05-30 14:42:10|2906|2900|2906|2900|2906|2900|2906|2900|1
1653921740000|2022-05-30 14:42:20|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|2
1653921780000|2022-05-30 14:43:00|2907.5|2901.5|2906|2900|2907.5|2901.5|2906|2900|2
1653921800000|2022-05-30 14:43:20|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1653921810000|2022-05-30 14:43:30|2905.5|2899.5|2906|2900|2906.3|2900.3|2905.5|2899.5|3
1653921820000|2022-05-30 14:43:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1653921840000|2022-05-30 14:44:00|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1653921880000|2022-05-30 14:44:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1653921900000|2022-05-30 14:45:00|2905|2899|2904.8|2898.8|2905|2899|2904.5|2898.5|3
1653921920000|2022-05-30 14:45:20|2904.5|2898.5|2902.8|2896.8|2904.5|2898.5|2901.8|2895.8|8
1653921960000|2022-05-30 14:46:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902|2896|4
1653921970000|2022-05-30 14:46:10|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1653921980000|2022-05-30 14:46:20|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1653921990000|2022-05-30 14:46:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1653922000000|2022-05-30 14:46:40|2902|2896|2902|2896|2902|2896|2902|2896|1
1653922010000|2022-05-30 14:46:50|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1653922030000|2022-05-30 14:47:10|2900.5|2894.5|2901.8|2895.8|2901.8|2895.8|2900.5|2894.5|2
1653922050000|2022-05-30 14:47:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1653922060000|2022-05-30 14:47:40|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1653922070000|2022-05-30 14:47:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1653922080000|2022-05-30 14:48:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1653922140000|2022-05-30 14:49:00|2903|2897|2903|2897|2903|2897|2903|2897|1
1653922170000|2022-05-30 14:49:30|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1653922190000|2022-05-30 14:49:50|2903.8|2897.8|2904.5|2898.5|2904.8|2898.8|2903.8|2897.8|3
1653922200000|2022-05-30 14:50:00|2904.8|2898.8|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|4
1653922230000|2022-05-30 14:50:30|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1653922240000|2022-05-30 14:50:40|2905.3|2899.3|2904.5|2898.5|2905.3|2899.3|2904|2898|5
1653922260000|2022-05-30 14:51:00|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1653922280000|2022-05-30 14:51:20|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1653922300000|2022-05-30 14:51:40|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1653922310000|2022-05-30 14:51:50|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|3
1653922340000|2022-05-30 14:52:20|2904.5|2898.5|2905.3|2899.3|2905.3|2899.3|2904.5|2898.5|4
1653922350000|2022-05-30 14:52:30|2905|2899|2904.8|2898.8|2905|2899|2904.5|2898.5|4
1653922390000|2022-05-30 14:53:10|2905|2899|2905|2899|2905|2899|2905|2899|1
1653922400000|2022-05-30 14:53:20|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1653922420000|2022-05-30 14:53:40|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1653922440000|2022-05-30 14:54:00|2906.3|2900.3|2905.5|2899.5|2906.3|2900.3|2905.5|2899.5|2
1653922450000|2022-05-30 14:54:10|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1653922470000|2022-05-30 14:54:30|2906|2900|2905.5|2899.5|2906|2900|2905.5|2899.5|2
1653922500000|2022-05-30 14:55:00|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1653922510000|2022-05-30 14:55:10|2906.3|2900.3|2907|2901|2907|2901|2906.3|2900.3|3
1653922530000|2022-05-30 14:55:30|2907.3|2901.3|2907.5|2901.5|2908|2902|2907.3|2901.3|5
1653922550000|2022-05-30 14:55:50|2907.3|2901.3|2907.8|2901.8|2908|2902|2907.3|2901.3|4
1653922570000|2022-05-30 14:56:10|2908|2902|2909|2903|2909|2903|2908|2902|2
1653922620000|2022-05-30 14:57:00|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1653922630000|2022-05-30 14:57:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1653922650000|2022-05-30 14:57:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1653922670000|2022-05-30 14:57:50|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1653922730000|2022-05-30 14:58:50|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1653922740000|2022-05-30 14:59:00|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1653922750000|2022-05-30 14:59:10|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1653922780000|2022-05-30 14:59:40|2909.3|2903.3|2907|2901|2909.3|2903.3|2906.8|2900.8|5
1653922790000|2022-05-30 14:59:50|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1653922830000|2022-05-30 15:00:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1653922850000|2022-05-30 15:00:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653922880000|2022-05-30 15:01:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1653922910000|2022-05-30 15:01:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653922920000|2022-05-30 15:02:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653922940000|2022-05-30 15:02:20|2908|2902|2909|2903|2909|2903|2908|2902|2
1653922970000|2022-05-30 15:02:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1653922980000|2022-05-30 15:03:00|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1653922990000|2022-05-30 15:03:10|2907.8|2901.8|2908.5|2902.5|2908.5|2902.5|2907.8|2901.8|4
1653923000000|2022-05-30 15:03:20|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1653923010000|2022-05-30 15:03:30|2909.5|2903.5|2908|2902|2909.5|2903.5|2908|2902|5
1653923100000|2022-05-30 15:05:00|2907|2901|2906.8|2900.8|2907|2901|2905.8|2899.8|8
1653923120000|2022-05-30 15:05:20|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|2
1653923130000|2022-05-30 15:05:30|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|2
1653923160000|2022-05-30 15:06:00|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|3
1653923170000|2022-05-30 15:06:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653923200000|2022-05-30 15:06:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1653923210000|2022-05-30 15:06:50|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1653923250000|2022-05-30 15:07:30|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|4
1653923260000|2022-05-30 15:07:40|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1653923270000|2022-05-30 15:07:50|2906.5|2900.5|2905.3|2899.3|2906.5|2900.5|2905.3|2899.3|3
1653923340000|2022-05-30 15:09:00|2905.5|2899.5|2906.5|2900.5|2906.5|2900.5|2905.5|2899.5|2
1653923350000|2022-05-30 15:09:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1653923370000|2022-05-30 15:09:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1653923410000|2022-05-30 15:10:10|2906.3|2900.3|2906|2900|2906.3|2900.3|2905.3|2899.3|5
1653923420000|2022-05-30 15:10:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1653923430000|2022-05-30 15:10:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1653923440000|2022-05-30 15:10:40|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1653923450000|2022-05-30 15:10:50|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|2
1653923460000|2022-05-30 15:11:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1653923500000|2022-05-30 15:11:40|2906.3|2900.3|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|3
1653923550000|2022-05-30 15:12:30|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1653923600000|2022-05-30 15:13:20|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|2
1653923610000|2022-05-30 15:13:30|2907.8|2901.8|2907.8|2901.8|2908|2902|2907.8|2901.8|3
1653923760000|2022-05-30 15:16:00|2908|2902|2908|2902|2908|2902|2908|2902|1
1653923790000|2022-05-30 15:16:30|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1653923800000|2022-05-30 15:16:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653923830000|2022-05-30 15:17:10|2907.5|2901.5|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|3
1653923850000|2022-05-30 15:17:30|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1653923860000|2022-05-30 15:17:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1653923890000|2022-05-30 15:18:10|2907.3|2901.3|2905.3|2899.3|2907.3|2901.3|2905.3|2899.3|4
1653923900000|2022-05-30 15:18:20|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1653923910000|2022-05-30 15:18:30|2905.5|2899.5|2905|2899|2905.5|2899.5|2904.8|2898.8|3
1653923950000|2022-05-30 15:19:10|2905.3|2899.3|2903.8|2897.8|2905.3|2899.3|2903.8|2897.8|3
1653923970000|2022-05-30 15:19:30|2903.5|2897.5|2900.5|2894.5|2903.5|2897.5|2900.5|2894.5|5
1653923980000|2022-05-30 15:19:40|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1653923990000|2022-05-30 15:19:50|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|3
1653924010000|2022-05-30 15:20:10|2900.3|2894.3|2901|2895|2901|2895|2900|2894|4
1653924020000|2022-05-30 15:20:20|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|3
1653924030000|2022-05-30 15:20:30|2898.3|2892.3|2897.8|2891.8|2898.3|2892.3|2897.8|2891.8|2
1653924040000|2022-05-30 15:20:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1653924080000|2022-05-30 15:21:20|2897.3|2891.3|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|4
1653924090000|2022-05-30 15:21:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1653924100000|2022-05-30 15:21:40|2897|2891|2897.3|2891.3|2897.5|2891.5|2896.5|2890.5|6
1653924140000|2022-05-30 15:22:20|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|2
1653924150000|2022-05-30 15:22:30|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1653924160000|2022-05-30 15:22:40|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1653924170000|2022-05-30 15:22:50|2896.8|2890.8|2896.9|2890.9|2896.9|2890.9|2896.8|2890.8|2
1653924180000|2022-05-30 15:23:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1653924190000|2022-05-30 15:23:10|2898|2892|2899|2893|2899|2893|2898|2892|2
1653924200000|2022-05-30 15:23:20|2898|2892|2897.3|2891.3|2898|2892|2897.3|2891.3|2
1653924260000|2022-05-30 15:24:20|2896|2890|2897.3|2891.3|2897.3|2891.3|2895.8|2889.8|3
1653924270000|2022-05-30 15:24:30|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|3
1653924280000|2022-05-30 15:24:40|2897|2891|2897.3|2891.3|2897.5|2891.5|2897|2891|4
1653924300000|2022-05-30 15:25:00|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.3|2891.3|3
1653924330000|2022-05-30 15:25:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1653924350000|2022-05-30 15:25:50|2897.3|2891.3|2895.3|2889.3|2897.3|2891.3|2895|2889|4
1653924360000|2022-05-30 15:26:00|2893.8|2887.8|2894.3|2888.3|2894.5|2888.5|2893.8|2887.8|4
1653924400000|2022-05-30 15:26:40|2893|2887|2892.5|2886.5|2893|2887|2892.5|2886.5|2
1653924410000|2022-05-30 15:26:50|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1653924420000|2022-05-30 15:27:00|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1653924440000|2022-05-30 15:27:20|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1653924450000|2022-05-30 15:27:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653924460000|2022-05-30 15:27:40|2891.8|2885.8|2892.5|2886.5|2893|2887|2891.8|2885.8|4
1653924470000|2022-05-30 15:27:50|2892|2886|2892.5|2886.5|2892.5|2886.5|2892|2886|2
1653924500000|2022-05-30 15:28:20|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|3
1653924510000|2022-05-30 15:28:30|2892.5|2886.5|2891.8|2885.8|2892.5|2886.5|2891.8|2885.8|4
1653924520000|2022-05-30 15:28:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1653924540000|2022-05-30 15:29:00|2893|2887|2892.5|2886.5|2893|2887|2892.3|2886.3|3
1653924550000|2022-05-30 15:29:10|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1653924560000|2022-05-30 15:29:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653924570000|2022-05-30 15:29:30|2892.5|2886.5|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|3
1653924580000|2022-05-30 15:29:40|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653924590000|2022-05-30 15:29:50|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653924620000|2022-05-30 15:30:20|2892.8|2886.8|2893.8|2887.8|2894.8|2888.8|2892.8|2886.8|6
1653924630000|2022-05-30 15:30:30|2893.5|2887.5|2894.3|2888.3|2895.3|2889.3|2893.5|2887.5|4
1653924660000|2022-05-30 15:31:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1653924670000|2022-05-30 15:31:10|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653924680000|2022-05-30 15:31:20|2892.3|2886.3|2892.5|2886.5|2892.9|2886.9|2892.3|2886.3|3
1653924690000|2022-05-30 15:31:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653924700000|2022-05-30 15:31:40|2893|2887|2892.8|2886.8|2893|2887|2892.5|2886.5|3
1653924720000|2022-05-30 15:32:00|2893.8|2887.8|2892.5|2886.5|2893.8|2887.8|2892.5|2886.5|5
1653924750000|2022-05-30 15:32:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653924760000|2022-05-30 15:32:40|2892.5|2886.5|2893|2887|2893|2887|2892.5|2886.5|3
1653924770000|2022-05-30 15:32:50|2893.5|2887.5|2893|2887|2893.5|2887.5|2893|2887|2
1653924780000|2022-05-30 15:33:00|2892.8|2886.8|2891.8|2885.8|2892.8|2886.8|2891.8|2885.8|3
1653924790000|2022-05-30 15:33:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1653924800000|2022-05-30 15:33:20|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1653924830000|2022-05-30 15:33:50|2892.3|2886.3|2889.5|2883.5|2892.3|2886.3|2889|2883|5
1653924840000|2022-05-30 15:34:00|2889.8|2883.8|2889.8|2883.8|2890.8|2884.8|2889.8|2883.8|4
1653924850000|2022-05-30 15:34:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1653924860000|2022-05-30 15:34:20|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653924870000|2022-05-30 15:34:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1653924880000|2022-05-30 15:34:40|2890.5|2884.5|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|3
1653924890000|2022-05-30 15:34:50|2890.8|2884.8|2891.8|2885.8|2892|2886|2890.8|2884.8|4
1653924900000|2022-05-30 15:35:00|2891.5|2885.5|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|3
1653924910000|2022-05-30 15:35:10|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653925030000|2022-05-30 15:37:10|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1653925050000|2022-05-30 15:37:30|2891.8|2885.8|2891|2885|2891.8|2885.8|2890.8|2884.8|3
1653925060000|2022-05-30 15:37:40|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653925080000|2022-05-30 15:38:00|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891|2885|3
1653925090000|2022-05-30 15:38:10|2891.3|2885.3|2892.5|2886.5|2892.5|2886.5|2891.3|2885.3|2
1653925110000|2022-05-30 15:38:30|2892.8|2886.8|2894|2888|2894|2888|2892.8|2886.8|2
1653925150000|2022-05-30 15:39:10|2893.3|2887.3|2893.3|2887.3|2894|2888|2893.3|2887.3|4
1653925160000|2022-05-30 15:39:20|2893.8|2887.8|2892.5|2886.5|2893.8|2887.8|2892.5|2886.5|2
1653925170000|2022-05-30 15:39:30|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1653925200000|2022-05-30 15:40:00|2892.8|2886.8|2893.8|2887.8|2894|2888|2892.8|2886.8|4
1653925250000|2022-05-30 15:40:50|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1653925280000|2022-05-30 15:41:20|2893|2887|2892.5|2886.5|2893|2887|2892.5|2886.5|2
1653925360000|2022-05-30 15:42:40|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653925370000|2022-05-30 15:42:50|2893|2887|2893|2887|2893|2887|2893|2887|1
1653925380000|2022-05-30 15:43:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653925390000|2022-05-30 15:43:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653925410000|2022-05-30 15:43:30|2893.3|2887.3|2893.8|2887.8|2893.8|2887.8|2893.3|2887.3|2
1653925420000|2022-05-30 15:43:40|2895.3|2889.3|2894.3|2888.3|2895.3|2889.3|2894.3|2888.3|3
1653925440000|2022-05-30 15:44:00|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1653925460000|2022-05-30 15:44:20|2894|2888|2894|2888|2894|2888|2894|2888|1
1653925470000|2022-05-30 15:44:30|2893.8|2887.8|2892.8|2886.8|2893.8|2887.8|2892.8|2886.8|2
1653925480000|2022-05-30 15:44:40|2892.5|2886.5|2891.5|2885.5|2892.5|2886.5|2891.5|2885.5|2
1653925490000|2022-05-30 15:44:50|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|3
1653925510000|2022-05-30 15:45:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653925520000|2022-05-30 15:45:20|2891.3|2885.3|2890.3|2884.3|2891.3|2885.3|2890.3|2884.3|2
1653925530000|2022-05-30 15:45:30|2890|2884|2889|2883|2890|2884|2889|2883|3
1653925570000|2022-05-30 15:46:10|2888.8|2882.8|2888|2882|2888.8|2882.8|2888|2882|2
1653925580000|2022-05-30 15:46:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|3
1653925590000|2022-05-30 15:46:30|2887|2881|2888.3|2882.3|2888.3|2882.3|2887|2881|3
1653925600000|2022-05-30 15:46:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1653925630000|2022-05-30 15:47:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653925640000|2022-05-30 15:47:20|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|4
1653925720000|2022-05-30 15:48:40|2889.5|2883.5|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|2
1653925730000|2022-05-30 15:48:50|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.5|2884.5|5
1653925740000|2022-05-30 15:49:00|2890.5|2884.5|2891|2885|2891|2885|2890.5|2884.5|3
1653925750000|2022-05-30 15:49:10|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1653925760000|2022-05-30 15:49:20|2891.3|2885.3|2892|2886|2892|2886|2891.3|2885.3|2
1653925780000|2022-05-30 15:49:40|2892.3|2886.3|2893.5|2887.5|2893.5|2887.5|2892.3|2886.3|2
1653925790000|2022-05-30 15:49:50|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1653925800000|2022-05-30 15:50:00|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|3
1653925810000|2022-05-30 15:50:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1653925820000|2022-05-30 15:50:20|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|4
1653925850000|2022-05-30 15:50:50|2895.3|2889.3|2894|2888|2895.3|2889.3|2894|2888|8
1653925920000|2022-05-30 15:52:00|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.5|2887.5|3
1653925940000|2022-05-30 15:52:20|2893|2887|2891|2885|2893|2887|2891|2885|5
1653925960000|2022-05-30 15:52:40|2890.8|2884.8|2889|2883|2890.8|2884.8|2889|2883|5
1653925970000|2022-05-30 15:52:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653925980000|2022-05-30 15:53:00|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|3
1653925990000|2022-05-30 15:53:10|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|4
1653926000000|2022-05-30 15:53:20|2890|2884|2889.8|2883.8|2890|2884|2889.3|2883.3|8
1653926010000|2022-05-30 15:53:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653926020000|2022-05-30 15:53:40|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|4
1653926030000|2022-05-30 15:53:50|2889.8|2883.8|2889.8|2883.8|2890|2884|2889.8|2883.8|3
1653926040000|2022-05-30 15:54:00|2890|2884|2890.8|2884.8|2891|2885|2890|2884|6
1653926050000|2022-05-30 15:54:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1653926060000|2022-05-30 15:54:20|2890.8|2884.8|2891|2885|2891.3|2885.3|2890.5|2884.5|6
1653926070000|2022-05-30 15:54:30|2891.3|2885.3|2891.3|2885.3|2891.5|2885.5|2891|2885|5
1653926090000|2022-05-30 15:54:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1653926100000|2022-05-30 15:55:00|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653926140000|2022-05-30 15:55:40|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1653926190000|2022-05-30 15:56:30|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1653926250000|2022-05-30 15:57:30|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1653926300000|2022-05-30 15:58:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1653926310000|2022-05-30 15:58:30|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|6
1653926320000|2022-05-30 15:58:40|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|5
1653926390000|2022-05-30 15:59:50|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|2
1653926400000|2022-05-30 16:00:00|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1653926410000|2022-05-30 16:00:10|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.5|2883.5|3
1653926420000|2022-05-30 16:00:20|2889.5|2883.5|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|3
1653926430000|2022-05-30 16:00:30|2889.8|2883.8|2889|2883|2889.8|2883.8|2888.3|2882.3|4
1653926620000|2022-05-30 16:03:40|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653926780000|2022-05-30 16:06:20|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|4
1653926790000|2022-05-30 16:06:30|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1653926800000|2022-05-30 16:06:40|2889|2883|2889|2883|2889|2883|2888.8|2882.8|3
1653926820000|2022-05-30 16:07:00|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|4
1653926870000|2022-05-30 16:07:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653926950000|2022-05-30 16:09:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653926980000|2022-05-30 16:09:40|2889.5|2883.5|2889.8|2883.8|2890.5|2884.5|2889.5|2883.5|3
1653926990000|2022-05-30 16:09:50|2890|2884|2889.3|2883.3|2890|2884|2889.3|2883.3|2
1653927000000|2022-05-30 16:10:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653927010000|2022-05-30 16:10:10|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|4
1653927020000|2022-05-30 16:10:20|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|3
1653927050000|2022-05-30 16:10:50|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653927060000|2022-05-30 16:11:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653927080000|2022-05-30 16:11:20|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|6
1653927090000|2022-05-30 16:11:30|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1653927180000|2022-05-30 16:13:00|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1653927250000|2022-05-30 16:14:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653927290000|2022-05-30 16:14:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653927340000|2022-05-30 16:15:40|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1653927490000|2022-05-30 16:18:10|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653927500000|2022-05-30 16:18:20|2889.5|2883.5|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|3
1653927520000|2022-05-30 16:18:40|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1653927570000|2022-05-30 16:19:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653927620000|2022-05-30 16:20:20|2889.5|2883.5|2888.3|2882.3|2889.5|2883.5|2888.3|2882.3|2
1653927740000|2022-05-30 16:22:20|2887.4|2881.4|2887|2881|2887.4|2881.4|2886.8|2880.8|5
1653927760000|2022-05-30 16:22:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653927790000|2022-05-30 16:23:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653927970000|2022-05-30 16:26:10|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1653927990000|2022-05-30 16:26:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653928010000|2022-05-30 16:26:50|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1653928170000|2022-05-30 16:29:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653928290000|2022-05-30 16:31:30|2888|2882|2888|2882|2888|2882|2888|2882|1
1653928300000|2022-05-30 16:31:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653928590000|2022-05-30 16:36:30|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1653928650000|2022-05-30 16:37:30|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1653928730000|2022-05-30 16:38:50|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1653928770000|2022-05-30 16:39:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653928790000|2022-05-30 16:39:50|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653928980000|2022-05-30 16:43:00|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1653929050000|2022-05-30 16:44:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653929060000|2022-05-30 16:44:20|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1653929170000|2022-05-30 16:46:10|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|10
1653929180000|2022-05-30 16:46:20|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1653929190000|2022-05-30 16:46:30|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.5|2882.5|2
1653929290000|2022-05-30 16:48:10|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2887.8|2881.8|2
1653929440000|2022-05-30 16:50:40|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653929450000|2022-05-30 16:50:50|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653929480000|2022-05-30 16:51:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1653929700000|2022-05-30 16:55:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1653929800000|2022-05-30 16:56:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653929930000|2022-05-30 16:58:50|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653929940000|2022-05-30 16:59:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653955320000|2022-05-31 00:02:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653955410000|2022-05-31 00:03:30|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1653955480000|2022-05-31 00:04:40|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1653955510000|2022-05-31 00:05:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653955580000|2022-05-31 00:06:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1653955620000|2022-05-31 00:07:00|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|2
1653955650000|2022-05-31 00:07:30|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1653955660000|2022-05-31 00:07:40|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|2
1653955670000|2022-05-31 00:07:50|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|2
1653955680000|2022-05-31 00:08:00|2887|2881|2886.6|2880.6|2887|2881|2886.6|2880.6|3
1653955690000|2022-05-31 00:08:10|2886.9|2880.9|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|2
1653955730000|2022-05-31 00:08:50|2886.9|2880.9|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|2
1653955740000|2022-05-31 00:09:00|2887.6|2881.6|2886.8|2880.8|2887.6|2881.6|2886.8|2880.8|2
1653955750000|2022-05-31 00:09:10|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2885.5|2879.5|5
1653955760000|2022-05-31 00:09:20|2886|2880|2886|2880|2886|2880|2886|2880|1
1653955800000|2022-05-31 00:10:00|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1653955820000|2022-05-31 00:10:20|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1653955900000|2022-05-31 00:11:40|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1653955910000|2022-05-31 00:11:50|2886.1|2880.1|2886|2880|2886.1|2880.1|2886|2880|2
1653956040000|2022-05-31 00:14:00|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653956050000|2022-05-31 00:14:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|3
1653956080000|2022-05-31 00:14:40|2887.4|2881.4|2886.1|2880.1|2887.4|2881.4|2886.1|2880.1|2
1653956090000|2022-05-31 00:14:50|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1653956190000|2022-05-31 00:16:30|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1653956240000|2022-05-31 00:17:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653956320000|2022-05-31 00:18:40|2885.5|2879.5|2884.3|2878.3|2885.5|2879.5|2884.3|2878.3|2
1653956340000|2022-05-31 00:19:00|2884.4|2878.4|2884.9|2878.9|2884.9|2878.9|2884.4|2878.4|3
1653956350000|2022-05-31 00:19:10|2885.1|2879.1|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|2
1653956400000|2022-05-31 00:20:00|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1653956440000|2022-05-31 00:20:40|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1653956460000|2022-05-31 00:21:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653956470000|2022-05-31 00:21:10|2884.9|2878.9|2884.4|2878.4|2884.9|2878.9|2884.4|2878.4|2
1653956490000|2022-05-31 00:21:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653956510000|2022-05-31 00:21:50|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1653956520000|2022-05-31 00:22:00|2883|2877|2883|2877|2883|2877|2883|2877|1
1653956660000|2022-05-31 00:24:20|2884.3|2878.3|2883|2877|2884.3|2878.3|2883|2877|2
1653956690000|2022-05-31 00:24:50|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1653956750000|2022-05-31 00:25:50|2884|2878|2884|2878|2884|2878|2884|2878|1
1653956770000|2022-05-31 00:26:10|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1653956830000|2022-05-31 00:27:10|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653956840000|2022-05-31 00:27:20|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653956870000|2022-05-31 00:27:50|2884|2878|2884|2878|2884|2878|2884|2878|1
1653956880000|2022-05-31 00:28:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653956940000|2022-05-31 00:29:00|2884|2878|2884|2878|2884.3|2878.3|2884|2878|3
1653956980000|2022-05-31 00:29:40|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1653957000000|2022-05-31 00:30:00|2883.8|2877.8|2884|2878|2884.3|2878.3|2883.5|2877.5|4
1653957010000|2022-05-31 00:30:10|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1653957020000|2022-05-31 00:30:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653957050000|2022-05-31 00:30:50|2884|2878|2884|2878|2884.3|2878.3|2884|2878|5
1653957130000|2022-05-31 00:32:10|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653957180000|2022-05-31 00:33:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653957240000|2022-05-31 00:34:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2883.8|2877.8|4
1653957290000|2022-05-31 00:34:50|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653957300000|2022-05-31 00:35:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653957380000|2022-05-31 00:36:20|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653957430000|2022-05-31 00:37:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653957520000|2022-05-31 00:38:40|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1653957540000|2022-05-31 00:39:00|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1653957670000|2022-05-31 00:41:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653957720000|2022-05-31 00:42:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653957730000|2022-05-31 00:42:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653957840000|2022-05-31 00:44:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653957860000|2022-05-31 00:44:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653957890000|2022-05-31 00:44:50|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1653957900000|2022-05-31 00:45:00|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1653957910000|2022-05-31 00:45:10|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1653957990000|2022-05-31 00:46:30|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|5
1653958010000|2022-05-31 00:46:50|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653958030000|2022-05-31 00:47:10|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653958040000|2022-05-31 00:47:20|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653958060000|2022-05-31 00:47:40|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|2
1653958070000|2022-05-31 00:47:50|2884.3|2878.3|2883|2877|2884.3|2878.3|2883|2877|2
1653958080000|2022-05-31 00:48:00|2882.3|2876.3|2880.6|2874.6|2882.3|2876.3|2880.6|2874.6|7
1653958090000|2022-05-31 00:48:10|2880.9|2874.9|2881.6|2875.6|2881.6|2875.6|2880.9|2874.9|2
1653958130000|2022-05-31 00:48:50|2881.5|2875.5|2881.6|2875.6|2881.6|2875.6|2881.5|2875.5|2
1653958140000|2022-05-31 00:49:00|2881.4|2875.4|2880.4|2874.4|2881.4|2875.4|2880.4|2874.4|2
1653958150000|2022-05-31 00:49:10|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1653958180000|2022-05-31 00:49:40|2880.4|2874.4|2879.6|2873.6|2880.4|2874.4|2879.6|2873.6|3
1653958210000|2022-05-31 00:50:10|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1653958220000|2022-05-31 00:50:20|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1653958240000|2022-05-31 00:50:40|2878|2872|2879|2873|2879|2873|2878|2872|2
1653958280000|2022-05-31 00:51:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653958290000|2022-05-31 00:51:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1653958300000|2022-05-31 00:51:40|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1653958360000|2022-05-31 00:52:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653958370000|2022-05-31 00:52:50|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1653958390000|2022-05-31 00:53:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1653958410000|2022-05-31 00:53:30|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1653958430000|2022-05-31 00:53:50|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653958440000|2022-05-31 00:54:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1653958460000|2022-05-31 00:54:20|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1653958470000|2022-05-31 00:54:30|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1653958480000|2022-05-31 00:54:40|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1653958490000|2022-05-31 00:54:50|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1653958500000|2022-05-31 00:55:00|2878.8|2872.8|2878.8|2872.8|2879|2873|2878.8|2872.8|5
1653958510000|2022-05-31 00:55:10|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|6
1653958520000|2022-05-31 00:55:20|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1653958530000|2022-05-31 00:55:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1653958550000|2022-05-31 00:55:50|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653958560000|2022-05-31 00:56:00|2879|2873|2881.1|2875.1|2881.1|2875.1|2879|2873|5
1653958570000|2022-05-31 00:56:10|2880.9|2874.9|2880.9|2874.9|2881.1|2875.1|2880.9|2874.9|3
1653958580000|2022-05-31 00:56:20|2881.1|2875.1|2880.9|2874.9|2881.1|2875.1|2880.9|2874.9|2
1653958590000|2022-05-31 00:56:30|2881.1|2875.1|2880.9|2874.9|2881.1|2875.1|2880.9|2874.9|2
1653958620000|2022-05-31 00:57:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1653958670000|2022-05-31 00:57:50|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1653958680000|2022-05-31 00:58:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653958700000|2022-05-31 00:58:20|2881|2875|2881|2875|2881|2875|2880.8|2874.8|3
1653958770000|2022-05-31 00:59:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653958780000|2022-05-31 00:59:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1653958800000|2022-05-31 01:00:00|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1653958810000|2022-05-31 01:00:10|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653958820000|2022-05-31 01:00:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653958830000|2022-05-31 01:00:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1653958890000|2022-05-31 01:01:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1653958950000|2022-05-31 01:02:30|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|2
1653958970000|2022-05-31 01:02:50|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1653958980000|2022-05-31 01:03:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|5
1653958990000|2022-05-31 01:03:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653959000000|2022-05-31 01:03:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|3
1653959010000|2022-05-31 01:03:30|2879.3|2873.3|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|3
1653959050000|2022-05-31 01:04:10|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1653959180000|2022-05-31 01:06:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653959230000|2022-05-31 01:07:10|2879.3|2873.3|2878.5|2872.5|2879.3|2873.3|2878.5|2872.5|2
1653959240000|2022-05-31 01:07:20|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|4
1653959250000|2022-05-31 01:07:30|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653959260000|2022-05-31 01:07:40|2878.5|2872.5|2879|2873|2879|2873|2878.5|2872.5|2
1653959280000|2022-05-31 01:08:00|2878.8|2872.8|2878.8|2872.8|2879|2873|2878.8|2872.8|3
1653959290000|2022-05-31 01:08:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1653959310000|2022-05-31 01:08:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653959390000|2022-05-31 01:09:50|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|2
1653959430000|2022-05-31 01:10:30|2880.3|2874.3|2882|2876|2882|2876|2880.3|2874.3|2
1653959500000|2022-05-31 01:11:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1653959510000|2022-05-31 01:11:50|2881.5|2875.5|2881|2875|2881.5|2875.5|2881|2875|2
1653959520000|2022-05-31 01:12:00|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1653959890000|2022-05-31 01:18:10|2881.5|2875.5|2882.3|2876.3|2882.5|2876.5|2881.5|2875.5|3
1653959930000|2022-05-31 01:18:50|2882.5|2876.5|2883|2877|2883|2877|2882.5|2876.5|2
1653959970000|2022-05-31 01:19:30|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1653959980000|2022-05-31 01:19:40|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1653959990000|2022-05-31 01:19:50|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653960060000|2022-05-31 01:21:00|2883|2877|2883|2877|2883|2877|2883|2877|1
1653960070000|2022-05-31 01:21:10|2882.8|2876.8|2883|2877|2883|2877|2882.5|2876.5|3
1653960080000|2022-05-31 01:21:20|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1653960160000|2022-05-31 01:22:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1653960180000|2022-05-31 01:23:00|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|2
1653960320000|2022-05-31 01:25:20|2884.5|2878.5|2884.8|2878.8|2885.3|2879.3|2884.5|2878.5|4
1653960330000|2022-05-31 01:25:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1653960340000|2022-05-31 01:25:40|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1653960370000|2022-05-31 01:26:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653960380000|2022-05-31 01:26:20|2886|2880|2885.5|2879.5|2886|2880|2885.3|2879.3|3
1653960510000|2022-05-31 01:28:30|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653960520000|2022-05-31 01:28:40|2886.3|2880.3|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|3
1653960530000|2022-05-31 01:28:50|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1653960540000|2022-05-31 01:29:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653960580000|2022-05-31 01:29:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653960600000|2022-05-31 01:30:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|4
1653960610000|2022-05-31 01:30:10|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|8
1653960630000|2022-05-31 01:30:30|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|4
1653960640000|2022-05-31 01:30:40|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1653960650000|2022-05-31 01:30:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653960900000|2022-05-31 01:35:00|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1653960910000|2022-05-31 01:35:10|2885.3|2879.3|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|3
1653960920000|2022-05-31 01:35:20|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1653960930000|2022-05-31 01:35:30|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653960940000|2022-05-31 01:35:40|2885.3|2879.3|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|3
1653960950000|2022-05-31 01:35:50|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1653960960000|2022-05-31 01:36:00|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|6
1653960970000|2022-05-31 01:36:10|2885|2879|2884.3|2878.3|2885.3|2879.3|2884.3|2878.3|6
1653960980000|2022-05-31 01:36:20|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653961000000|2022-05-31 01:36:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653961030000|2022-05-31 01:37:10|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|8
1653961040000|2022-05-31 01:37:20|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.3|2878.3|4
1653961050000|2022-05-31 01:37:30|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|4
1653961110000|2022-05-31 01:38:30|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653961120000|2022-05-31 01:38:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653961130000|2022-05-31 01:38:50|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1653961140000|2022-05-31 01:39:00|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1653961150000|2022-05-31 01:39:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653961180000|2022-05-31 01:39:40|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|4
1653961200000|2022-05-31 01:40:00|2885.3|2879.3|2886|2880|2886.5|2880.5|2885.3|2879.3|7
1653961210000|2022-05-31 01:40:10|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|4
1653961220000|2022-05-31 01:40:20|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|6
1653961230000|2022-05-31 01:40:30|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653961240000|2022-05-31 01:40:40|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|6
1653961250000|2022-05-31 01:40:50|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653961260000|2022-05-31 01:41:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1653961280000|2022-05-31 01:41:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653961340000|2022-05-31 01:42:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653961500000|2022-05-31 01:45:00|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|2
1653961540000|2022-05-31 01:45:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653961640000|2022-05-31 01:47:20|2888|2882|2887.3|2881.3|2888|2882|2887.3|2881.3|2
1653961750000|2022-05-31 01:49:10|2887|2881|2887|2881|2887|2881|2887|2881|1
1653961780000|2022-05-31 01:49:40|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.3|2881.3|5
1653961790000|2022-05-31 01:49:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|4
1653961800000|2022-05-31 01:50:00|2887.3|2881.3|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|7
1653961810000|2022-05-31 01:50:10|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1653961820000|2022-05-31 01:50:20|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1653961930000|2022-05-31 01:52:10|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|8
1653961940000|2022-05-31 01:52:20|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2887.8|2881.8|3
1653961980000|2022-05-31 01:53:00|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|2
1653962060000|2022-05-31 01:54:20|2888|2882|2888|2882|2888.3|2882.3|2887.5|2881.5|6
1653962070000|2022-05-31 01:54:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653962090000|2022-05-31 01:54:50|2888|2882|2888|2882|2888.3|2882.3|2887.8|2881.8|5
1653962100000|2022-05-31 01:55:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653962120000|2022-05-31 01:55:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653962160000|2022-05-31 01:56:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1653962180000|2022-05-31 01:56:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653962190000|2022-05-31 01:56:30|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653962200000|2022-05-31 01:56:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1653962210000|2022-05-31 01:56:50|2887.8|2881.8|2888|2882|2888.3|2882.3|2887.8|2881.8|4
1653962220000|2022-05-31 01:57:00|2888.3|2882.3|2888|2882|2888.3|2882.3|2887.8|2881.8|4
1653962230000|2022-05-31 01:57:10|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|5
1653962250000|2022-05-31 01:57:30|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|3
1653962260000|2022-05-31 01:57:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1653962280000|2022-05-31 01:58:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888|2882|3
1653962290000|2022-05-31 01:58:10|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|4
1653962310000|2022-05-31 01:58:30|2888|2882|2887.5|2881.5|2888|2882|2887.5|2881.5|4
1653962340000|2022-05-31 01:59:00|2888|2882|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|5
1653962360000|2022-05-31 01:59:20|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1653962390000|2022-05-31 01:59:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653962420000|2022-05-31 02:00:20|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1653962430000|2022-05-31 02:00:30|2888|2882|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|6
1653962450000|2022-05-31 02:00:50|2887.5|2881.5|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|5
1653962460000|2022-05-31 02:01:00|2887.5|2881.5|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|5
1653962470000|2022-05-31 02:01:10|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|7
1653962480000|2022-05-31 02:01:20|2887.3|2881.3|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|5
1653962510000|2022-05-31 02:01:50|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1653962520000|2022-05-31 02:02:00|2887.5|2881.5|2887.8|2881.8|2888|2882|2887.3|2881.3|6
1653962540000|2022-05-31 02:02:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1653962560000|2022-05-31 02:02:40|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1653962610000|2022-05-31 02:03:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653962690000|2022-05-31 02:04:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653962700000|2022-05-31 02:05:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653962720000|2022-05-31 02:05:20|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653962730000|2022-05-31 02:05:30|2887.3|2881.3|2887|2881|2887.5|2881.5|2887|2881|6
1653962750000|2022-05-31 02:05:50|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1653962760000|2022-05-31 02:06:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653962780000|2022-05-31 02:06:20|2887|2881|2887|2881|2887|2881|2887|2881|1
1653962790000|2022-05-31 02:06:30|2886.8|2880.8|2886.8|2880.8|2887|2881|2886.8|2880.8|3
1653962800000|2022-05-31 02:06:40|2887|2881|2887|2881|2887|2881|2887|2881|1
1653962870000|2022-05-31 02:07:50|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|3
1653962880000|2022-05-31 02:08:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1653962890000|2022-05-31 02:08:10|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1653962900000|2022-05-31 02:08:20|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|4
1653962950000|2022-05-31 02:09:10|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1653962970000|2022-05-31 02:09:30|2886.8|2880.8|2886.5|2880.5|2887|2881|2886.5|2880.5|3
1653962990000|2022-05-31 02:09:50|2886.3|2880.3|2885.5|2879.5|2886.3|2880.3|2885.3|2879.3|3
1653963000000|2022-05-31 02:10:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653963030000|2022-05-31 02:10:30|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1653963080000|2022-05-31 02:11:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653963110000|2022-05-31 02:11:50|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|3
1653963140000|2022-05-31 02:12:20|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|3
1653963150000|2022-05-31 02:12:30|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653963180000|2022-05-31 02:13:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|5
1653963190000|2022-05-31 02:13:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653963210000|2022-05-31 02:13:30|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653963220000|2022-05-31 02:13:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653963230000|2022-05-31 02:13:50|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1653963240000|2022-05-31 02:14:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|6
1653963250000|2022-05-31 02:14:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653963260000|2022-05-31 02:14:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653963280000|2022-05-31 02:14:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1653963290000|2022-05-31 02:14:50|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1653963300000|2022-05-31 02:15:00|2885.8|2879.8|2885.8|2879.8|2886|2880|2885.8|2879.8|3
1653963310000|2022-05-31 02:15:10|2886|2880|2886|2880|2886|2880|2886|2880|1
1653963320000|2022-05-31 02:15:20|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1653963330000|2022-05-31 02:15:30|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1653963360000|2022-05-31 02:16:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653963370000|2022-05-31 02:16:10|2886|2880|2886|2880|2886|2880|2885.8|2879.8|3
1653963380000|2022-05-31 02:16:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653963390000|2022-05-31 02:16:30|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1653963400000|2022-05-31 02:16:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653963410000|2022-05-31 02:16:50|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|4
1653963420000|2022-05-31 02:17:00|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653963480000|2022-05-31 02:18:00|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653963560000|2022-05-31 02:19:20|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653963570000|2022-05-31 02:19:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653963590000|2022-05-31 02:19:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653963600000|2022-05-31 02:20:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653963610000|2022-05-31 02:20:10|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|4
1653963630000|2022-05-31 02:20:30|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653963680000|2022-05-31 02:21:20|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653963690000|2022-05-31 02:21:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653963720000|2022-05-31 02:22:00|2886|2880|2886.8|2880.8|2886.8|2880.8|2886|2880|2
1653964030000|2022-05-31 02:27:10|2887|2881|2887|2881|2887|2881|2887|2881|1
1653964090000|2022-05-31 02:28:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653964150000|2022-05-31 02:29:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653964170000|2022-05-31 02:29:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653964200000|2022-05-31 02:30:00|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.3|2880.3|4
1653964210000|2022-05-31 02:30:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653964230000|2022-05-31 02:30:30|2886.5|2880.5|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|3
1653964260000|2022-05-31 02:31:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653964270000|2022-05-31 02:31:10|2887|2881|2887|2881|2887|2881|2886.8|2880.8|3
1653964320000|2022-05-31 02:32:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653964430000|2022-05-31 02:33:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1653964490000|2022-05-31 02:34:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653964500000|2022-05-31 02:35:00|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|2
1653964550000|2022-05-31 02:35:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653964580000|2022-05-31 02:36:20|2886.5|2880.5|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|3
1653964590000|2022-05-31 02:36:30|2886.3|2880.3|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|3
1653964610000|2022-05-31 02:36:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653964620000|2022-05-31 02:37:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653964640000|2022-05-31 02:37:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653964660000|2022-05-31 02:37:40|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|2
1653964670000|2022-05-31 02:37:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1653964680000|2022-05-31 02:38:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653964690000|2022-05-31 02:38:10|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|3
1653964700000|2022-05-31 02:38:20|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653964710000|2022-05-31 02:38:30|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1653964720000|2022-05-31 02:38:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653964740000|2022-05-31 02:39:00|2886|2880|2885.3|2879.3|2886|2880|2885.3|2879.3|2
1653964750000|2022-05-31 02:39:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653964760000|2022-05-31 02:39:20|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1653964770000|2022-05-31 02:39:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653964780000|2022-05-31 02:39:40|2885|2879|2884.8|2878.8|2885|2879|2884.5|2878.5|4
1653964800000|2022-05-31 02:40:00|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|4
1653964810000|2022-05-31 02:40:10|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1653964820000|2022-05-31 02:40:20|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1653964830000|2022-05-31 02:40:30|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|3
1653964840000|2022-05-31 02:40:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653964850000|2022-05-31 02:40:50|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|3
1653964860000|2022-05-31 02:41:00|2885|2879|2885|2879|2885|2879|2885|2879|1
1653964920000|2022-05-31 02:42:00|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1653964930000|2022-05-31 02:42:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1653964960000|2022-05-31 02:42:40|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1653964980000|2022-05-31 02:43:00|2885.5|2879.5|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|2
1653964990000|2022-05-31 02:43:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653965000000|2022-05-31 02:43:20|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653965010000|2022-05-31 02:43:30|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|4
1653965020000|2022-05-31 02:43:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653965040000|2022-05-31 02:44:00|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1653965070000|2022-05-31 02:44:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1653965100000|2022-05-31 02:45:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653965120000|2022-05-31 02:45:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1653965140000|2022-05-31 02:45:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653965170000|2022-05-31 02:46:10|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1653965220000|2022-05-31 02:47:00|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1653965240000|2022-05-31 02:47:20|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1653965250000|2022-05-31 02:47:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653965260000|2022-05-31 02:47:40|2885|2879|2885|2879|2885.3|2879.3|2885|2879|3
1653965290000|2022-05-31 02:48:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653965300000|2022-05-31 02:48:20|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1653965320000|2022-05-31 02:48:40|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1653965350000|2022-05-31 02:49:10|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1653965390000|2022-05-31 02:49:50|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1653965440000|2022-05-31 02:50:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|3
1653965450000|2022-05-31 02:50:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653965460000|2022-05-31 02:51:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653965530000|2022-05-31 02:52:10|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1653965540000|2022-05-31 02:52:20|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1653965580000|2022-05-31 02:53:00|2885.3|2879.3|2885.5|2879.5|2885.8|2879.8|2885.3|2879.3|4
1653965610000|2022-05-31 02:53:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653965650000|2022-05-31 02:54:10|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653965660000|2022-05-31 02:54:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653965670000|2022-05-31 02:54:30|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1653965690000|2022-05-31 02:54:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653965710000|2022-05-31 02:55:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653965720000|2022-05-31 02:55:20|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1653965730000|2022-05-31 02:55:30|2886|2880|2884.8|2878.8|2886|2880|2884.8|2878.8|2
1653965740000|2022-05-31 02:55:40|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|4
1653965750000|2022-05-31 02:55:50|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1653965760000|2022-05-31 02:56:00|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|4
1653965770000|2022-05-31 02:56:10|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1653965810000|2022-05-31 02:56:50|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|2
1653965820000|2022-05-31 02:57:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653965850000|2022-05-31 02:57:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653965870000|2022-05-31 02:57:50|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1653965900000|2022-05-31 02:58:20|2887|2881|2887|2881|2887|2881|2887|2881|1
1653965920000|2022-05-31 02:58:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653965930000|2022-05-31 02:58:50|2887|2881|2886.5|2880.5|2887|2881|2885.8|2879.8|5
1653965940000|2022-05-31 02:59:00|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1653965950000|2022-05-31 02:59:10|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|3
1653965960000|2022-05-31 02:59:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653965970000|2022-05-31 02:59:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653965990000|2022-05-31 02:59:50|2888|2882|2888.3|2882.3|2888.5|2882.5|2888|2882|3
1653966000000|2022-05-31 03:00:00|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1653966020000|2022-05-31 03:00:20|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1653966040000|2022-05-31 03:00:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1653966050000|2022-05-31 03:00:50|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653966060000|2022-05-31 03:01:00|2888.8|2882.8|2888|2882|2888.8|2882.8|2888|2882|2
1653966070000|2022-05-31 03:01:10|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|4
1653966080000|2022-05-31 03:01:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653966090000|2022-05-31 03:01:30|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1653966110000|2022-05-31 03:01:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653966120000|2022-05-31 03:02:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1653966130000|2022-05-31 03:02:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|3
1653966140000|2022-05-31 03:02:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1653966160000|2022-05-31 03:02:40|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|4
1653966240000|2022-05-31 03:04:00|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1653966270000|2022-05-31 03:04:30|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1653966280000|2022-05-31 03:04:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1653966290000|2022-05-31 03:04:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653966310000|2022-05-31 03:05:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1653966340000|2022-05-31 03:05:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653966350000|2022-05-31 03:05:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653966420000|2022-05-31 03:07:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653966480000|2022-05-31 03:08:00|2890|2884|2890|2884|2890|2884|2890|2884|1
1653966500000|2022-05-31 03:08:20|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|2
1653966510000|2022-05-31 03:08:30|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|2
1653966700000|2022-05-31 03:11:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653966830000|2022-05-31 03:13:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653966840000|2022-05-31 03:14:00|2889.8|2883.8|2888|2882|2889.8|2883.8|2888|2882|2
1653966860000|2022-05-31 03:14:20|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|3
1653966870000|2022-05-31 03:14:30|2887.8|2881.8|2887|2881|2887.8|2881.8|2886.8|2880.8|3
1653966880000|2022-05-31 03:14:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653966890000|2022-05-31 03:14:50|2887|2881|2887|2881|2887|2881|2886.8|2880.8|3
1653966920000|2022-05-31 03:15:20|2886.8|2880.8|2886|2880|2886.8|2880.8|2886|2880|2
1653966950000|2022-05-31 03:15:50|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886|2880|4
1653966960000|2022-05-31 03:16:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|3
1653966970000|2022-05-31 03:16:10|2886.3|2880.3|2887|2881|2887|2881|2886.3|2880.3|2
1653966980000|2022-05-31 03:16:20|2886.3|2880.3|2886|2880|2887.3|2881.3|2886|2880|4
1653966990000|2022-05-31 03:16:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653967010000|2022-05-31 03:16:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653967030000|2022-05-31 03:17:10|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|3
1653967040000|2022-05-31 03:17:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653967050000|2022-05-31 03:17:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653967080000|2022-05-31 03:18:00|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|2
1653967090000|2022-05-31 03:18:10|2889|2883|2889.5|2883.5|2889.8|2883.8|2889|2883|4
1653967130000|2022-05-31 03:18:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653967150000|2022-05-31 03:19:10|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653967160000|2022-05-31 03:19:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653967180000|2022-05-31 03:19:40|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1653967190000|2022-05-31 03:19:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653967200000|2022-05-31 03:20:00|2889.5|2883.5|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|6
1653967210000|2022-05-31 03:20:10|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|6
1653967220000|2022-05-31 03:20:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653967250000|2022-05-31 03:20:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653967300000|2022-05-31 03:21:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653967340000|2022-05-31 03:22:20|2889.8|2883.8|2889.8|2883.8|2890|2884|2889.8|2883.8|3
1653967350000|2022-05-31 03:22:30|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|3
1653967380000|2022-05-31 03:23:00|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1653967390000|2022-05-31 03:23:10|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|4
1653967400000|2022-05-31 03:23:20|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|4
1653967410000|2022-05-31 03:23:30|2888|2882|2887.3|2881.3|2888|2882|2887.3|2881.3|2
1653967450000|2022-05-31 03:24:10|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1653967700000|2022-05-31 03:28:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653967760000|2022-05-31 03:29:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653967770000|2022-05-31 03:29:30|2888|2882|2888|2882|2888|2882|2888|2882|1
1653967820000|2022-05-31 03:30:20|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1653967860000|2022-05-31 03:31:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653967880000|2022-05-31 03:31:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653967890000|2022-05-31 03:31:30|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653967900000|2022-05-31 03:31:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1653967920000|2022-05-31 03:32:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653967940000|2022-05-31 03:32:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1653967950000|2022-05-31 03:32:30|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|3
1653968010000|2022-05-31 03:33:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653968040000|2022-05-31 03:34:00|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|2
1653968050000|2022-05-31 03:34:10|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653968060000|2022-05-31 03:34:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653968070000|2022-05-31 03:34:30|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1653968130000|2022-05-31 03:35:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653968170000|2022-05-31 03:36:10|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1653968210000|2022-05-31 03:36:50|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2882.5|2876.5|4
1653968240000|2022-05-31 03:37:20|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653968270000|2022-05-31 03:37:50|2883|2877|2884|2878|2884|2878|2883|2877|2
1653968290000|2022-05-31 03:38:10|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653968310000|2022-05-31 03:38:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653968320000|2022-05-31 03:38:40|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|3
1653968330000|2022-05-31 03:38:50|2883.9|2877.9|2884.3|2878.3|2884.3|2878.3|2883.9|2877.9|3
1653968360000|2022-05-31 03:39:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1653968400000|2022-05-31 03:40:00|2884.3|2878.3|2884.8|2878.8|2885.3|2879.3|2884.3|2878.3|3
1653968420000|2022-05-31 03:40:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1653968470000|2022-05-31 03:41:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653968540000|2022-05-31 03:42:20|2885.5|2879.5|2887.5|2881.5|2887.5|2881.5|2885.5|2879.5|6
1653968580000|2022-05-31 03:43:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653968640000|2022-05-31 03:44:00|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1653968760000|2022-05-31 03:46:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653968840000|2022-05-31 03:47:20|2887.3|2881.3|2885.5|2879.5|2887.3|2881.3|2885.5|2879.5|4
1653968890000|2022-05-31 03:48:10|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|2
1653968900000|2022-05-31 03:48:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653968960000|2022-05-31 03:49:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653969010000|2022-05-31 03:50:10|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1653969050000|2022-05-31 03:50:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653969190000|2022-05-31 03:53:10|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|2
1653969250000|2022-05-31 03:54:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653969270000|2022-05-31 03:54:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653969350000|2022-05-31 03:55:50|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1653969450000|2022-05-31 03:57:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|4
1653969460000|2022-05-31 03:57:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653969470000|2022-05-31 03:57:50|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.3|2882.3|4
1653969480000|2022-05-31 03:58:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1653969580000|2022-05-31 03:59:40|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|5
1653969660000|2022-05-31 04:01:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1653969670000|2022-05-31 04:01:10|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1653969680000|2022-05-31 04:01:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|4
1653969700000|2022-05-31 04:01:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1653969720000|2022-05-31 04:02:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653969780000|2022-05-31 04:03:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1653970080000|2022-05-31 04:08:00|2889|2883|2889|2883|2889.3|2883.3|2889|2883|3
1653970100000|2022-05-31 04:08:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653970110000|2022-05-31 04:08:30|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1653970270000|2022-05-31 04:11:10|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1653970290000|2022-05-31 04:11:30|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1653970450000|2022-05-31 04:14:10|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1653970470000|2022-05-31 04:14:30|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1653970480000|2022-05-31 04:14:40|2887.8|2881.8|2887.8|2881.8|2888|2882|2887.8|2881.8|3
1653970500000|2022-05-31 04:15:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653970520000|2022-05-31 04:15:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1653970540000|2022-05-31 04:15:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653970560000|2022-05-31 04:16:00|2888|2882|2888.3|2882.3|2888.8|2882.8|2888|2882|3
1653970840000|2022-05-31 04:20:40|2888|2882|2887.3|2881.3|2888|2882|2887.3|2881.3|2
1653970860000|2022-05-31 04:21:00|2887|2881|2887|2881|2887.3|2881.3|2887|2881|3
1653970880000|2022-05-31 04:21:20|2888.3|2882.3|2889|2883|2889|2883|2888.3|2882.3|2
1653970890000|2022-05-31 04:21:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653970900000|2022-05-31 04:21:40|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1653970960000|2022-05-31 04:22:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653971060000|2022-05-31 04:24:20|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|4
1653971070000|2022-05-31 04:24:30|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653971110000|2022-05-31 04:25:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1653971120000|2022-05-31 04:25:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653971170000|2022-05-31 04:26:10|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653971230000|2022-05-31 04:27:10|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1653971250000|2022-05-31 04:27:30|2886.8|2880.8|2886|2880|2886.8|2880.8|2886|2880|3
1653971300000|2022-05-31 04:28:20|2886.3|2880.3|2887|2881|2887|2881|2886.3|2880.3|2
1653971310000|2022-05-31 04:28:30|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1653971320000|2022-05-31 04:28:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653971330000|2022-05-31 04:28:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1653971360000|2022-05-31 04:29:20|2887.9|2881.9|2888|2882|2888|2882|2887.9|2881.9|2
1653971390000|2022-05-31 04:29:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1653971400000|2022-05-31 04:30:00|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|5
1653971420000|2022-05-31 04:30:20|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653971460000|2022-05-31 04:31:00|2888.8|2882.8|2889|2883|2889|2883|2888.5|2882.5|4
1653971480000|2022-05-31 04:31:20|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653971500000|2022-05-31 04:31:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653971530000|2022-05-31 04:32:10|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1653971560000|2022-05-31 04:32:40|2889|2883|2889|2883|2889|2883|2888.8|2882.8|3
1653971570000|2022-05-31 04:32:50|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653971580000|2022-05-31 04:33:00|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653971590000|2022-05-31 04:33:10|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653971600000|2022-05-31 04:33:20|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|7
1653971610000|2022-05-31 04:33:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1653971710000|2022-05-31 04:35:10|2888.5|2882.5|2889|2883|2889|2883|2888.5|2882.5|2
1653971730000|2022-05-31 04:35:30|2888.8|2882.8|2889|2883|2889|2883|2888.3|2882.3|4
1653971750000|2022-05-31 04:35:50|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|2
1653971760000|2022-05-31 04:36:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|5
1653971770000|2022-05-31 04:36:10|2889|2883|2889|2883|2889|2883|2888.5|2882.5|5
1653971780000|2022-05-31 04:36:20|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653971790000|2022-05-31 04:36:30|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|3
1653971800000|2022-05-31 04:36:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653971810000|2022-05-31 04:36:50|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653972000000|2022-05-31 04:40:00|2889|2883|2889|2883|2889|2883|2888.5|2882.5|3
1653972030000|2022-05-31 04:40:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653972060000|2022-05-31 04:41:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1653972070000|2022-05-31 04:41:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653972140000|2022-05-31 04:42:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1653972150000|2022-05-31 04:42:30|2889.5|2883.5|2889|2883|2889.5|2883.5|2889|2883|2
1653972160000|2022-05-31 04:42:40|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653972170000|2022-05-31 04:42:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1653972180000|2022-05-31 04:43:00|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1653972210000|2022-05-31 04:43:30|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653972330000|2022-05-31 04:45:30|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653972340000|2022-05-31 04:45:40|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|2
1653972380000|2022-05-31 04:46:20|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|3
1653972390000|2022-05-31 04:46:30|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1653972410000|2022-05-31 04:46:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653972420000|2022-05-31 04:47:00|2888.8|2882.8|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|4
1653972530000|2022-05-31 04:48:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1653972550000|2022-05-31 04:49:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653972560000|2022-05-31 04:49:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1653972580000|2022-05-31 04:49:40|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653972590000|2022-05-31 04:49:50|2888.8|2882.8|2888.5|2882.5|2889|2883|2888.3|2882.3|5
1653972630000|2022-05-31 04:50:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653972660000|2022-05-31 04:51:00|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1653972840000|2022-05-31 04:54:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1653972900000|2022-05-31 04:55:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1653972970000|2022-05-31 04:56:10|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653972980000|2022-05-31 04:56:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653973040000|2022-05-31 04:57:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653973170000|2022-05-31 04:59:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1653973350000|2022-05-31 05:02:30|2888.8|2882.8|2887.8|2881.8|2888.8|2882.8|2887.8|2881.8|3
1653973360000|2022-05-31 05:02:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653973370000|2022-05-31 05:02:50|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|4
1653973380000|2022-05-31 05:03:00|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1653973400000|2022-05-31 05:03:20|2886.8|2880.8|2888.5|2882.5|2888.5|2882.5|2886.8|2880.8|4
1653973410000|2022-05-31 05:03:30|2889.3|2883.3|2888|2882|2889.3|2883.3|2888|2882|2
1653973430000|2022-05-31 05:03:50|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1653973440000|2022-05-31 05:04:00|2887.8|2881.8|2887.8|2881.8|2888|2882|2887.5|2881.5|5
1653973450000|2022-05-31 05:04:10|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1653973520000|2022-05-31 05:05:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653973800000|2022-05-31 05:10:00|2888|2882|2892.1|2886.1|2892.1|2886.1|2888|2882|2
1653973810000|2022-05-31 05:10:10|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1653973820000|2022-05-31 05:10:20|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1653973870000|2022-05-31 05:11:10|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1653973930000|2022-05-31 05:12:10|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|6
1653974000000|2022-05-31 05:13:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1653974010000|2022-05-31 05:13:30|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|2
1653974030000|2022-05-31 05:13:50|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653974040000|2022-05-31 05:14:00|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653974070000|2022-05-31 05:14:30|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653974160000|2022-05-31 05:16:00|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653974200000|2022-05-31 05:16:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653974230000|2022-05-31 05:17:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1653974260000|2022-05-31 05:17:40|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1653974360000|2022-05-31 05:19:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1653974370000|2022-05-31 05:19:30|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|2
1653974530000|2022-05-31 05:22:10|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1653974540000|2022-05-31 05:22:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1653974550000|2022-05-31 05:22:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653974640000|2022-05-31 05:24:00|2892|2886|2892.5|2886.5|2892.5|2886.5|2892|2886|2
1653974690000|2022-05-31 05:24:50|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1653974720000|2022-05-31 05:25:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653974730000|2022-05-31 05:25:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653974740000|2022-05-31 05:25:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653974860000|2022-05-31 05:27:40|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653974880000|2022-05-31 05:28:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653974940000|2022-05-31 05:29:00|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1653974970000|2022-05-31 05:29:30|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653975000000|2022-05-31 05:30:00|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1653975040000|2022-05-31 05:30:40|2891.3|2885.3|2891|2885|2891.3|2885.3|2890.8|2884.8|4
1653975110000|2022-05-31 05:31:50|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653975160000|2022-05-31 05:32:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653975170000|2022-05-31 05:32:50|2891|2885|2892.3|2886.3|2892.3|2886.3|2891|2885|2
1653975180000|2022-05-31 05:33:00|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|2
1653975190000|2022-05-31 05:33:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1653975200000|2022-05-31 05:33:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891|2885|3
1653975210000|2022-05-31 05:33:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1653975220000|2022-05-31 05:33:40|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653975240000|2022-05-31 05:34:00|2891.8|2885.8|2893|2887|2893|2887|2891.8|2885.8|2
1653975340000|2022-05-31 05:35:40|2892.8|2886.8|2893.8|2887.8|2893.8|2887.8|2892.8|2886.8|3
1653975410000|2022-05-31 05:36:50|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1653975420000|2022-05-31 05:37:00|2893.5|2887.5|2893.5|2887.5|2893.8|2887.8|2893.3|2887.3|7
1653975430000|2022-05-31 05:37:10|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.3|2887.3|4
1653975450000|2022-05-31 05:37:30|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653975460000|2022-05-31 05:37:40|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1653975470000|2022-05-31 05:37:50|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1653975480000|2022-05-31 05:38:00|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1653975490000|2022-05-31 05:38:10|2894|2888|2894|2888|2894.3|2888.3|2894|2888|3
1653975510000|2022-05-31 05:38:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653975520000|2022-05-31 05:38:40|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1653975570000|2022-05-31 05:39:30|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1653975680000|2022-05-31 05:41:20|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2894.8|2888.8|2
1653975700000|2022-05-31 05:41:40|2895.8|2889.8|2896.5|2890.5|2896.8|2890.8|2895.8|2889.8|4
1653975740000|2022-05-31 05:42:20|2896.3|2890.3|2895.8|2889.8|2896.8|2890.8|2895.8|2889.8|9
1653975750000|2022-05-31 05:42:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1653975780000|2022-05-31 05:43:00|2896|2890|2896|2890|2896|2890|2896|2890|1
1653975850000|2022-05-31 05:44:10|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1653975860000|2022-05-31 05:44:20|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1653975870000|2022-05-31 05:44:30|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1653975900000|2022-05-31 05:45:00|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1653975910000|2022-05-31 05:45:10|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1653975920000|2022-05-31 05:45:20|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1653975940000|2022-05-31 05:45:40|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|4
1653975950000|2022-05-31 05:45:50|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1653975960000|2022-05-31 05:46:00|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1653976040000|2022-05-31 05:47:20|2896.3|2890.3|2897|2891|2897|2891|2896.3|2890.3|3
1653976070000|2022-05-31 05:47:50|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1653976090000|2022-05-31 05:48:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1653976100000|2022-05-31 05:48:20|2897|2891|2897|2891|2897|2891|2897|2891|1
1653976110000|2022-05-31 05:48:30|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|2
1653976140000|2022-05-31 05:49:00|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|2
1653976150000|2022-05-31 05:49:10|2894.5|2888.5|2893.5|2887.5|2894.5|2888.5|2893.5|2887.5|2
1653976170000|2022-05-31 05:49:30|2893|2887|2892.8|2886.8|2893.5|2887.5|2892.8|2886.8|4
1653976180000|2022-05-31 05:49:40|2893|2887|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|3
1653976190000|2022-05-31 05:49:50|2893|2887|2893|2887|2893|2887|2893|2887|1
1653976210000|2022-05-31 05:50:10|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653976340000|2022-05-31 05:52:20|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|3
1653976350000|2022-05-31 05:52:30|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1653976370000|2022-05-31 05:52:50|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1653976380000|2022-05-31 05:53:00|2895|2889|2893.8|2887.8|2895|2889|2893.8|2887.8|2
1653976390000|2022-05-31 05:53:10|2894.5|2888.5|2893|2887|2894.5|2888.5|2892.8|2886.8|3
1653976400000|2022-05-31 05:53:20|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1653976430000|2022-05-31 05:53:50|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1653976470000|2022-05-31 05:54:30|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653976480000|2022-05-31 05:54:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653976500000|2022-05-31 05:55:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653976520000|2022-05-31 05:55:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653976610000|2022-05-31 05:56:50|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|4
1653976620000|2022-05-31 05:57:00|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653976630000|2022-05-31 05:57:10|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653976660000|2022-05-31 05:57:40|2893.3|2887.3|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|3
1653976710000|2022-05-31 05:58:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653976720000|2022-05-31 05:58:40|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1653976790000|2022-05-31 05:59:50|2892.3|2886.3|2893.3|2887.3|2893.5|2887.5|2892.3|2886.3|6
1653976800000|2022-05-31 06:00:00|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|3
1653976820000|2022-05-31 06:00:20|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653976830000|2022-05-31 06:00:30|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|4
1653976840000|2022-05-31 06:00:40|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653976850000|2022-05-31 06:00:50|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|4
1653976860000|2022-05-31 06:01:00|2892|2886|2892.5|2886.5|2892.5|2886.5|2892|2886|3
1653976910000|2022-05-31 06:01:50|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1653976920000|2022-05-31 06:02:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653976950000|2022-05-31 06:02:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1653976960000|2022-05-31 06:02:40|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653977020000|2022-05-31 06:03:40|2893.3|2887.3|2892|2886|2893.3|2887.3|2892|2886|2
1653977050000|2022-05-31 06:04:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653977100000|2022-05-31 06:05:00|2893|2887|2891.5|2885.5|2893|2887|2891.5|2885.5|2
1653977110000|2022-05-31 06:05:10|2891.9|2885.9|2892|2886|2892|2886|2891.9|2885.9|2
1653977130000|2022-05-31 06:05:30|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653977140000|2022-05-31 06:05:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1653977150000|2022-05-31 06:05:50|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|4
1653977180000|2022-05-31 06:06:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1653977380000|2022-05-31 06:09:40|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1653977430000|2022-05-31 06:10:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653977470000|2022-05-31 06:11:10|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653977500000|2022-05-31 06:11:40|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|2
1653977520000|2022-05-31 06:12:00|2893|2887|2893|2887|2893|2887|2893|2887|1
1653977600000|2022-05-31 06:13:20|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653977620000|2022-05-31 06:13:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653977680000|2022-05-31 06:14:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653977720000|2022-05-31 06:15:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653977730000|2022-05-31 06:15:30|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653977750000|2022-05-31 06:15:50|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1653977760000|2022-05-31 06:16:00|2893.3|2887.3|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|2
1653977770000|2022-05-31 06:16:10|2893|2887|2893|2887|2893|2887|2893|2887|1
1653977780000|2022-05-31 06:16:20|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653977800000|2022-05-31 06:16:40|2892|2886|2891.5|2885.5|2892|2886|2891.5|2885.5|2
1653977820000|2022-05-31 06:17:00|2891.3|2885.3|2890.3|2884.3|2891.3|2885.3|2890.3|2884.3|2
1653977830000|2022-05-31 06:17:10|2890|2884|2890|2884|2890.3|2884.3|2890|2884|3
1653977940000|2022-05-31 06:19:00|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1653977990000|2022-05-31 06:19:50|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1653978000000|2022-05-31 06:20:00|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1653978060000|2022-05-31 06:21:00|2890.5|2884.5|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|2
1653978070000|2022-05-31 06:21:10|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1653978080000|2022-05-31 06:21:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653978120000|2022-05-31 06:22:00|2891.8|2885.8|2892|2886|2892|2886|2891.5|2885.5|3
1653978180000|2022-05-31 06:23:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653978210000|2022-05-31 06:23:30|2892|2886|2892|2886|2893|2887|2892|2886|6
1653978240000|2022-05-31 06:24:00|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1653978250000|2022-05-31 06:24:10|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1653978300000|2022-05-31 06:25:00|2892.3|2886.3|2892.3|2886.3|2893|2887|2892|2886|5
1653978350000|2022-05-31 06:25:50|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1653978360000|2022-05-31 06:26:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1653978380000|2022-05-31 06:26:20|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1653978390000|2022-05-31 06:26:30|2892.8|2886.8|2893.5|2887.5|2893.5|2887.5|2892.5|2886.5|3
1653978410000|2022-05-31 06:26:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1653978420000|2022-05-31 06:27:00|2895|2889|2894|2888|2895|2889|2893.8|2887.8|4
1653978430000|2022-05-31 06:27:10|2894.5|2888.5|2893.3|2887.3|2894.5|2888.5|2893.3|2887.3|2
1653978460000|2022-05-31 06:27:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653978480000|2022-05-31 06:28:00|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|4
1653978490000|2022-05-31 06:28:10|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1653978500000|2022-05-31 06:28:20|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|2
1653978520000|2022-05-31 06:28:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653978530000|2022-05-31 06:28:50|2893|2887|2893.5|2887.5|2893.5|2887.5|2893|2887|2
1653978540000|2022-05-31 06:29:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653978550000|2022-05-31 06:29:10|2893.5|2887.5|2894.8|2888.8|2894.8|2888.8|2893.3|2887.3|4
1653978600000|2022-05-31 06:30:00|2894|2888|2894.3|2888.3|2894.3|2888.3|2892.8|2886.8|6
1653978630000|2022-05-31 06:30:30|2894.5|2888.5|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|3
1653978640000|2022-05-31 06:30:40|2895.8|2889.8|2897.5|2891.5|2897.5|2891.5|2895.8|2889.8|4
1653978660000|2022-05-31 06:31:00|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1653978720000|2022-05-31 06:32:00|2897|2891|2898.5|2892.5|2898.5|2892.5|2897|2891|3
1653978740000|2022-05-31 06:32:20|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.5|2891.5|4
1653978750000|2022-05-31 06:32:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1653978770000|2022-05-31 06:32:50|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|2
1653978780000|2022-05-31 06:33:00|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1653978790000|2022-05-31 06:33:10|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1653978820000|2022-05-31 06:33:40|2897.8|2891.8|2897|2891|2897.8|2891.8|2897|2891|2
1653978830000|2022-05-31 06:33:50|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1653978880000|2022-05-31 06:34:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653978930000|2022-05-31 06:35:30|2896.3|2890.3|2894.5|2888.5|2896.3|2890.3|2894.5|2888.5|2
1653978940000|2022-05-31 06:35:40|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.3|2888.3|3
1653979010000|2022-05-31 06:36:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653979020000|2022-05-31 06:37:00|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1653979030000|2022-05-31 06:37:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1653979070000|2022-05-31 06:37:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|3
1653979090000|2022-05-31 06:38:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1653979100000|2022-05-31 06:38:20|2894.3|2888.3|2895|2889|2895|2889|2894.3|2888.3|2
1653979130000|2022-05-31 06:38:50|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1653979180000|2022-05-31 06:39:40|2895.3|2889.3|2895|2889|2895.3|2889.3|2895|2889|2
1653979210000|2022-05-31 06:40:10|2895.3|2889.3|2896|2890|2896|2890|2895.3|2889.3|3
1653979220000|2022-05-31 06:40:20|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1653979300000|2022-05-31 06:41:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1653979310000|2022-05-31 06:41:50|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|2
1653979320000|2022-05-31 06:42:00|2895.3|2889.3|2894|2888|2895.5|2889.5|2894|2888|5
1653979330000|2022-05-31 06:42:10|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1653979340000|2022-05-31 06:42:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1653979350000|2022-05-31 06:42:30|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1653979460000|2022-05-31 06:44:20|2893.3|2887.3|2893|2887|2893.5|2887.5|2893|2887|4
1653979480000|2022-05-31 06:44:40|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653979500000|2022-05-31 06:45:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653979510000|2022-05-31 06:45:10|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|3
1653979520000|2022-05-31 06:45:20|2893.3|2887.3|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|2
1653979550000|2022-05-31 06:45:50|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653979560000|2022-05-31 06:46:00|2893|2887|2893.5|2887.5|2893.5|2887.5|2893|2887|2
1653979590000|2022-05-31 06:46:30|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|4
1653979600000|2022-05-31 06:46:40|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|4
1653979620000|2022-05-31 06:47:00|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1653979630000|2022-05-31 06:47:10|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1653979640000|2022-05-31 06:47:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893|2887|3
1653979780000|2022-05-31 06:49:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653979790000|2022-05-31 06:49:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1653979810000|2022-05-31 06:50:10|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1653979820000|2022-05-31 06:50:20|2894|2888|2894.8|2888.8|2895.3|2889.3|2894|2888|5
1653979830000|2022-05-31 06:50:30|2895|2889|2895|2889|2895|2889|2895|2889|1
1653979840000|2022-05-31 06:50:40|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1653979860000|2022-05-31 06:51:00|2895|2889|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|10
1653979870000|2022-05-31 06:51:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1653979890000|2022-05-31 06:51:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1653979900000|2022-05-31 06:51:40|2896|2890|2896|2890|2896|2890|2896|2890|1
1653979910000|2022-05-31 06:51:50|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896|2890|3
1653979920000|2022-05-31 06:52:00|2896|2890|2895.3|2889.3|2896|2890|2895.3|2889.3|4
1653979950000|2022-05-31 06:52:30|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|4
1653979960000|2022-05-31 06:52:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1653980010000|2022-05-31 06:53:30|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1653980020000|2022-05-31 06:53:40|2894|2888|2894|2888|2894|2888|2894|2888|1
1653980030000|2022-05-31 06:53:50|2894.3|2888.3|2895|2889|2895|2889|2894.3|2888.3|3
1653980060000|2022-05-31 06:54:20|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1653980070000|2022-05-31 06:54:30|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1653980100000|2022-05-31 06:55:00|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1653980140000|2022-05-31 06:55:40|2894.5|2888.5|2893.8|2887.8|2894.5|2888.5|2893.8|2887.8|4
1653980150000|2022-05-31 06:55:50|2894|2888|2894|2888|2894|2888|2893.8|2887.8|3
1653980280000|2022-05-31 06:58:00|2893.5|2887.5|2892.5|2886.5|2893.5|2887.5|2892.5|2886.5|2
1653980290000|2022-05-31 06:58:10|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653980330000|2022-05-31 06:58:50|2893|2887|2893|2887|2893|2887|2893|2887|1
1653980380000|2022-05-31 06:59:40|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653980390000|2022-05-31 06:59:50|2893.8|2887.8|2894.8|2888.8|2894.8|2888.8|2893.8|2887.8|2
1653980400000|2022-05-31 07:00:00|2895|2889|2892.3|2886.3|2895|2889|2892.3|2886.3|14
1653980410000|2022-05-31 07:00:10|2892.1|2886.1|2890.9|2884.9|2892.1|2886.1|2890.9|2884.9|5
1653980420000|2022-05-31 07:00:20|2890.6|2884.6|2889.6|2883.6|2890.6|2884.6|2889.5|2883.5|9
1653980430000|2022-05-31 07:00:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653980440000|2022-05-31 07:00:40|2888.9|2882.9|2888.4|2882.4|2888.9|2882.9|2888.3|2882.3|3
1653980450000|2022-05-31 07:00:50|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.1|2882.1|4
1653980460000|2022-05-31 07:01:00|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2887.8|2881.8|4
1653980480000|2022-05-31 07:01:20|2888|2882|2887.8|2881.8|2888|2882|2887.5|2881.5|4
1653980490000|2022-05-31 07:01:30|2887.5|2881.5|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|4
1653980500000|2022-05-31 07:01:40|2888.3|2882.3|2890.3|2884.3|2890.3|2884.3|2888.3|2882.3|6
1653980520000|2022-05-31 07:02:00|2890|2884|2889.4|2883.4|2890|2884|2889.4|2883.4|2
1653980540000|2022-05-31 07:02:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653980550000|2022-05-31 07:02:30|2889.8|2883.8|2892.8|2886.8|2892.9|2886.9|2889.8|2883.8|9
1653980560000|2022-05-31 07:02:40|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|4
1653980570000|2022-05-31 07:02:50|2892.8|2886.8|2892.9|2886.9|2892.9|2886.9|2892.8|2886.8|2
1653980610000|2022-05-31 07:03:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1653980620000|2022-05-31 07:03:40|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653980630000|2022-05-31 07:03:50|2894.3|2888.3|2895|2889|2895|2889|2894.3|2888.3|4
1653980640000|2022-05-31 07:04:00|2894.8|2888.8|2895.8|2889.8|2895.8|2889.8|2894.8|2888.8|4
1653980660000|2022-05-31 07:04:20|2896|2890|2896.8|2890.8|2896.8|2890.8|2896|2890|2
1653980670000|2022-05-31 07:04:30|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1653980690000|2022-05-31 07:04:50|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1653980700000|2022-05-31 07:05:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1653980720000|2022-05-31 07:05:20|2896.8|2890.8|2895.3|2889.3|2896.8|2890.8|2895.3|2889.3|4
1653980730000|2022-05-31 07:05:30|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1653980790000|2022-05-31 07:06:30|2895|2889|2895|2889|2895|2889|2895|2889|1
1653980800000|2022-05-31 07:06:40|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1653980810000|2022-05-31 07:06:50|2895|2889|2895|2889|2895|2889|2895|2889|1
1653980830000|2022-05-31 07:07:10|2894.8|2888.8|2892|2886|2894.8|2888.8|2892|2886|3
1653980840000|2022-05-31 07:07:20|2891.8|2885.8|2891.9|2885.9|2892|2886|2891.3|2885.3|10
1653980850000|2022-05-31 07:07:30|2892.1|2886.1|2892.3|2886.3|2892.8|2886.8|2892.1|2886.1|12
1653980860000|2022-05-31 07:07:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1653980870000|2022-05-31 07:07:50|2892.3|2886.3|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|3
1653980880000|2022-05-31 07:08:00|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|10
1653980890000|2022-05-31 07:08:10|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1653980910000|2022-05-31 07:08:30|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1653980930000|2022-05-31 07:08:50|2893|2887|2893.5|2887.5|2893.5|2887.5|2893|2887|3
1653980940000|2022-05-31 07:09:00|2893.3|2887.3|2894.5|2888.5|2894.8|2888.8|2893.3|2887.3|6
1653980950000|2022-05-31 07:09:10|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|4
1653980990000|2022-05-31 07:09:50|2893.8|2887.8|2892.3|2886.3|2893.8|2887.8|2892.3|2886.3|7
1653981000000|2022-05-31 07:10:00|2892|2886|2892|2886|2892.3|2886.3|2892|2886|3
1653981030000|2022-05-31 07:10:30|2891.8|2885.8|2891.8|2885.8|2892|2886|2891.8|2885.8|3
1653981040000|2022-05-31 07:10:40|2891.5|2885.5|2888.9|2882.9|2891.5|2885.5|2888.9|2882.9|9
1653981070000|2022-05-31 07:11:10|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1653981080000|2022-05-31 07:11:20|2890.6|2884.6|2889.6|2883.6|2890.6|2884.6|2889.6|2883.6|3
1653981090000|2022-05-31 07:11:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653981100000|2022-05-31 07:11:40|2889.5|2883.5|2889|2883|2889.5|2883.5|2889|2883|3
1653981110000|2022-05-31 07:11:50|2889.3|2883.3|2890.1|2884.1|2890.1|2884.1|2889|2883|8
1653981120000|2022-05-31 07:12:00|2890.5|2884.5|2890.9|2884.9|2891|2885|2890.5|2884.5|7
1653981130000|2022-05-31 07:12:10|2891|2885|2890.9|2884.9|2891|2885|2890.9|2884.9|2
1653981140000|2022-05-31 07:12:20|2891|2885|2890.3|2884.3|2891|2885|2890.3|2884.3|4
1653981150000|2022-05-31 07:12:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653981160000|2022-05-31 07:12:40|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|4
1653981170000|2022-05-31 07:12:50|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|10
1653981180000|2022-05-31 07:13:00|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1653981210000|2022-05-31 07:13:30|2889.5|2883.5|2884.8|2878.8|2889.5|2883.5|2884.5|2878.5|7
1653981220000|2022-05-31 07:13:40|2884.5|2878.5|2885.5|2879.5|2885.8|2879.8|2884.5|2878.5|6
1653981240000|2022-05-31 07:14:00|2885.3|2879.3|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|4
1653981260000|2022-05-31 07:14:20|2885.1|2879.1|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|2
1653981280000|2022-05-31 07:14:40|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1653981290000|2022-05-31 07:14:50|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653981300000|2022-05-31 07:15:00|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653981320000|2022-05-31 07:15:20|2885.8|2879.8|2887.9|2881.9|2887.9|2881.9|2885.8|2879.8|3
1653981330000|2022-05-31 07:15:30|2887.3|2881.3|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|6
1653981340000|2022-05-31 07:15:40|2886|2880|2885.4|2879.4|2886|2880|2885.3|2879.3|4
1653981360000|2022-05-31 07:16:00|2885.3|2879.3|2884.9|2878.9|2885.3|2879.3|2884.9|2878.9|3
1653981370000|2022-05-31 07:16:10|2885|2879|2885|2879|2885.3|2879.3|2885|2879|3
1653981380000|2022-05-31 07:16:20|2884.8|2878.8|2884|2878|2884.8|2878.8|2884|2878|3
1653981400000|2022-05-31 07:16:40|2884.3|2878.3|2884.3|2878.3|2885.3|2879.3|2884|2878|5
1653981410000|2022-05-31 07:16:50|2884|2878|2884|2878|2884|2878|2884|2878|1
1653981450000|2022-05-31 07:17:30|2884.3|2878.3|2884.8|2878.8|2885|2879|2884.3|2878.3|3
1653981460000|2022-05-31 07:17:40|2885|2879|2886|2880|2886|2880|2885|2879|3
1653981470000|2022-05-31 07:17:50|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653981510000|2022-05-31 07:18:30|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1653981520000|2022-05-31 07:18:40|2885.5|2879.5|2885.8|2879.8|2886|2880|2885.5|2879.5|4
1653981530000|2022-05-31 07:18:50|2885.5|2879.5|2884.3|2878.3|2885.5|2879.5|2883.5|2877.5|6
1653981540000|2022-05-31 07:19:00|2884|2878|2884|2878|2884.3|2878.3|2883.5|2877.5|8
1653981550000|2022-05-31 07:19:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653981560000|2022-05-31 07:19:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653981570000|2022-05-31 07:19:30|2884.5|2878.5|2885.8|2879.8|2886|2880|2884.5|2878.5|4
1653981580000|2022-05-31 07:19:40|2885.5|2879.5|2884.3|2878.3|2885.5|2879.5|2884.3|2878.3|5
1653981590000|2022-05-31 07:19:50|2884|2878|2884|2878|2884|2878|2884|2878|1
1653981600000|2022-05-31 07:20:00|2884.3|2878.3|2886|2880|2886|2880|2884.3|2878.3|6
1653981620000|2022-05-31 07:20:20|2885.8|2879.8|2884.5|2878.5|2885.8|2879.8|2884.5|2878.5|4
1653981630000|2022-05-31 07:20:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653981640000|2022-05-31 07:20:40|2884|2878|2884|2878|2884|2878|2884|2878|1
1653981650000|2022-05-31 07:20:50|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653981680000|2022-05-31 07:21:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1653981750000|2022-05-31 07:22:30|2883.8|2877.8|2885.3|2879.3|2885.3|2879.3|2883.8|2877.8|4
1653981800000|2022-05-31 07:23:20|2885.5|2879.5|2885|2879|2886|2880|2885|2879|8
1653981810000|2022-05-31 07:23:30|2885.3|2879.3|2884|2878|2885.3|2879.3|2884|2878|6
1653981820000|2022-05-31 07:23:40|2883.8|2877.8|2884|2878|2884|2878|2883.5|2877.5|4
1653981840000|2022-05-31 07:24:00|2884.3|2878.3|2885|2879|2885|2879|2884.3|2878.3|3
1653981880000|2022-05-31 07:24:40|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|3
1653981890000|2022-05-31 07:24:50|2886|2880|2886|2880|2886|2880|2886|2880|1
1653981920000|2022-05-31 07:25:20|2885.8|2879.8|2885|2879|2885.8|2879.8|2885|2879|4
1653981950000|2022-05-31 07:25:50|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1653981970000|2022-05-31 07:26:10|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1653981980000|2022-05-31 07:26:20|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1653982000000|2022-05-31 07:26:40|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|4
1653982010000|2022-05-31 07:26:50|2885|2879|2883.3|2877.3|2885|2879|2883.3|2877.3|5
1653982020000|2022-05-31 07:27:00|2883|2877|2883|2877|2883|2877|2883|2877|1
1653982040000|2022-05-31 07:27:20|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1653982050000|2022-05-31 07:27:30|2883.8|2877.8|2883.3|2877.3|2884|2878|2883.3|2877.3|3
1653982060000|2022-05-31 07:27:40|2883.5|2877.5|2884.5|2878.5|2884.5|2878.5|2883.5|2877.5|8
1653982070000|2022-05-31 07:27:50|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|3
1653982120000|2022-05-31 07:28:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653982140000|2022-05-31 07:29:00|2884.5|2878.5|2883.3|2877.3|2884.5|2878.5|2883.3|2877.3|6
1653982150000|2022-05-31 07:29:10|2883.5|2877.5|2884.3|2878.3|2884.3|2878.3|2883.5|2877.5|4
1653982160000|2022-05-31 07:29:20|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1653982210000|2022-05-31 07:30:10|2884.5|2878.5|2884|2878|2884.5|2878.5|2884|2878|3
1653982220000|2022-05-31 07:30:20|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653982230000|2022-05-31 07:30:30|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1653982260000|2022-05-31 07:31:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653982290000|2022-05-31 07:31:30|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653982310000|2022-05-31 07:31:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653982330000|2022-05-31 07:32:10|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1653982360000|2022-05-31 07:32:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1653982380000|2022-05-31 07:33:00|2884.3|2878.3|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|2
1653982390000|2022-05-31 07:33:10|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|3
1653982400000|2022-05-31 07:33:20|2884.8|2878.8|2883.8|2877.8|2884.8|2878.8|2883.8|2877.8|5
1653982420000|2022-05-31 07:33:40|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|3
1653982430000|2022-05-31 07:33:50|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1653982450000|2022-05-31 07:34:10|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|3
1653982480000|2022-05-31 07:34:40|2885.5|2879.5|2886.5|2880.5|2886.5|2880.5|2885.5|2879.5|4
1653982490000|2022-05-31 07:34:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653982500000|2022-05-31 07:35:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1653982510000|2022-05-31 07:35:10|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|3
1653982530000|2022-05-31 07:35:30|2885.8|2879.8|2884.5|2878.5|2885.8|2879.8|2884.5|2878.5|5
1653982540000|2022-05-31 07:35:40|2884.3|2878.3|2884|2878|2884.3|2878.3|2883.8|2877.8|4
1653982590000|2022-05-31 07:36:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|5
1653982610000|2022-05-31 07:36:50|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|4
1653982620000|2022-05-31 07:37:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|3
1653982680000|2022-05-31 07:38:00|2885|2879|2885.8|2879.8|2886|2880|2885|2879|5
1653982700000|2022-05-31 07:38:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653982740000|2022-05-31 07:39:00|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|4
1653982780000|2022-05-31 07:39:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653982790000|2022-05-31 07:39:50|2884|2878|2884|2878|2884|2878|2884|2878|1
1653982830000|2022-05-31 07:40:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653982860000|2022-05-31 07:41:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1653982870000|2022-05-31 07:41:10|2883.8|2877.8|2884.5|2878.5|2884.8|2878.8|2883.8|2877.8|4
1653982880000|2022-05-31 07:41:20|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653982940000|2022-05-31 07:42:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653982970000|2022-05-31 07:42:50|2884.8|2878.8|2885.5|2879.5|2885.5|2879.5|2884.8|2878.8|3
1653982980000|2022-05-31 07:43:00|2885.3|2879.3|2883.3|2877.3|2885.3|2879.3|2883.3|2877.3|2
1653982990000|2022-05-31 07:43:10|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1653983030000|2022-05-31 07:43:50|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653983040000|2022-05-31 07:44:00|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1653983070000|2022-05-31 07:44:30|2883.5|2877.5|2885|2879|2885|2879|2883.5|2877.5|3
1653983080000|2022-05-31 07:44:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653983110000|2022-05-31 07:45:10|2885|2879|2885.3|2879.3|2885.5|2879.5|2885|2879|3
1653983120000|2022-05-31 07:45:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1653983170000|2022-05-31 07:46:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1653983180000|2022-05-31 07:46:20|2886.5|2880.5|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|3
1653983210000|2022-05-31 07:46:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653983260000|2022-05-31 07:47:40|2886.5|2880.5|2886.8|2880.8|2887|2881|2886.5|2880.5|6
1653983270000|2022-05-31 07:47:50|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1653983280000|2022-05-31 07:48:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1653983320000|2022-05-31 07:48:40|2886.5|2880.5|2887|2881|2887|2881|2886.5|2880.5|2
1653983330000|2022-05-31 07:48:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1653983340000|2022-05-31 07:49:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|3
1653983380000|2022-05-31 07:49:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653983420000|2022-05-31 07:50:20|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|5
1653983430000|2022-05-31 07:50:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1653983500000|2022-05-31 07:51:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653983560000|2022-05-31 07:52:40|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|4
1653983600000|2022-05-31 07:53:20|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1653983610000|2022-05-31 07:53:30|2883|2877|2884|2878|2884|2878|2883|2877|5
1653983620000|2022-05-31 07:53:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1653983660000|2022-05-31 07:54:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1653983670000|2022-05-31 07:54:30|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1653983770000|2022-05-31 07:56:10|2884.3|2878.3|2885.8|2879.8|2885.8|2879.8|2884.3|2878.3|2
1653983780000|2022-05-31 07:56:20|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|3
1653983800000|2022-05-31 07:56:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653983810000|2022-05-31 07:56:50|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1653983920000|2022-05-31 07:58:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1653983990000|2022-05-31 07:59:50|2885.8|2879.8|2886.5|2880.5|2886.8|2880.8|2885.8|2879.8|3
1653984030000|2022-05-31 08:00:30|2886.8|2880.8|2887|2881|2887.3|2881.3|2886.8|2880.8|7
1653984040000|2022-05-31 08:00:40|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1653984060000|2022-05-31 08:01:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1653984070000|2022-05-31 08:01:10|2887.3|2881.3|2888|2882|2888|2882|2887.3|2881.3|3
1653984080000|2022-05-31 08:01:20|2888.5|2882.5|2888.8|2882.8|2889.3|2883.3|2888|2882|6
1653984090000|2022-05-31 08:01:30|2889|2883|2889|2883|2889.3|2883.3|2889|2883|3
1653984100000|2022-05-31 08:01:40|2889.5|2883.5|2890.3|2884.3|2890.3|2884.3|2889.5|2883.5|3
1653984110000|2022-05-31 08:01:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1653984120000|2022-05-31 08:02:00|2889.8|2883.8|2890.3|2884.3|2890.5|2884.5|2889.8|2883.8|5
1653984130000|2022-05-31 08:02:10|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|2
1653984140000|2022-05-31 08:02:20|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1653984160000|2022-05-31 08:02:40|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1653984170000|2022-05-31 08:02:50|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653984180000|2022-05-31 08:03:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653984200000|2022-05-31 08:03:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653984220000|2022-05-31 08:03:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1653984230000|2022-05-31 08:03:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653984250000|2022-05-31 08:04:10|2889|2883|2890.5|2884.5|2890.5|2884.5|2889|2883|3
1653984270000|2022-05-31 08:04:30|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|2
1653984280000|2022-05-31 08:04:40|2889.5|2883.5|2890.3|2884.3|2890.3|2884.3|2889.5|2883.5|3
1653984320000|2022-05-31 08:05:20|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|6
1653984330000|2022-05-31 08:05:30|2890|2884|2890|2884|2890|2884|2890|2884|1
1653984340000|2022-05-31 08:05:40|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1653984350000|2022-05-31 08:05:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653984360000|2022-05-31 08:06:00|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1653984370000|2022-05-31 08:06:10|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1653984400000|2022-05-31 08:06:40|2889.8|2883.8|2890.5|2884.5|2891|2885|2889.8|2883.8|4
1653984410000|2022-05-31 08:06:50|2890.3|2884.3|2890.5|2884.5|2890.8|2884.8|2890.3|2884.3|4
1653984420000|2022-05-31 08:07:00|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653984440000|2022-05-31 08:07:20|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|2
1653984450000|2022-05-31 08:07:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653984480000|2022-05-31 08:08:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653984500000|2022-05-31 08:08:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1653984510000|2022-05-31 08:08:30|2889.5|2883.5|2890.8|2884.8|2891|2885|2889.5|2883.5|4
1653984540000|2022-05-31 08:09:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1653984550000|2022-05-31 08:09:10|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|2
1653984560000|2022-05-31 08:09:20|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|2
1653984570000|2022-05-31 08:09:30|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1653984580000|2022-05-31 08:09:40|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|2
1653984600000|2022-05-31 08:10:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653984610000|2022-05-31 08:10:10|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653984640000|2022-05-31 08:10:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653984670000|2022-05-31 08:11:10|2890|2884|2889|2883|2890|2884|2889|2883|4
1653984690000|2022-05-31 08:11:30|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|2
1653984700000|2022-05-31 08:11:40|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|6
1653984720000|2022-05-31 08:12:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|3
1653984760000|2022-05-31 08:12:40|2887.3|2881.3|2886|2880|2887.3|2881.3|2886|2880|5
1653984770000|2022-05-31 08:12:50|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1653984790000|2022-05-31 08:13:10|2885.8|2879.8|2886.8|2880.8|2886.8|2880.8|2885.8|2879.8|3
1653984800000|2022-05-31 08:13:20|2887|2881|2887|2881|2887.8|2881.8|2887|2881|5
1653984820000|2022-05-31 08:13:40|2886.8|2880.8|2887|2881|2887|2881|2886.5|2880.5|3
1653984850000|2022-05-31 08:14:10|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1653984880000|2022-05-31 08:14:40|2887.5|2881.5|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|3
1653984890000|2022-05-31 08:14:50|2886.5|2880.5|2886.3|2880.3|2886.8|2880.8|2886.3|2880.3|4
1653984910000|2022-05-31 08:15:10|2886|2880|2885.3|2879.3|2886|2880|2884.8|2878.8|6
1653984940000|2022-05-31 08:15:40|2885.5|2879.5|2886.8|2880.8|2887|2881|2885.5|2879.5|8
1653984960000|2022-05-31 08:16:00|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1653985070000|2022-05-31 08:17:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653985080000|2022-05-31 08:18:00|2886.8|2880.8|2888|2882|2888.5|2882.5|2886.8|2880.8|6
1653985090000|2022-05-31 08:18:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653985100000|2022-05-31 08:18:20|2887.5|2881.5|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|2
1653985110000|2022-05-31 08:18:30|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1653985130000|2022-05-31 08:18:50|2886.5|2880.5|2887.8|2881.8|2887.8|2881.8|2886.5|2880.5|4
1653985140000|2022-05-31 08:19:00|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1653985150000|2022-05-31 08:19:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1653985170000|2022-05-31 08:19:30|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|3
1653985180000|2022-05-31 08:19:40|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1653985200000|2022-05-31 08:20:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1653985210000|2022-05-31 08:20:10|2886.8|2880.8|2887.3|2881.3|2888.3|2882.3|2886.8|2880.8|6
1653985220000|2022-05-31 08:20:20|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1653985230000|2022-05-31 08:20:30|2887|2881|2888.5|2882.5|2888.5|2882.5|2886.8|2880.8|5
1653985250000|2022-05-31 08:20:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653985280000|2022-05-31 08:21:20|2889|2883|2889.3|2883.3|2889.5|2883.5|2889|2883|3
1653985290000|2022-05-31 08:21:30|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653985310000|2022-05-31 08:21:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1653985320000|2022-05-31 08:22:00|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653985340000|2022-05-31 08:22:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653985350000|2022-05-31 08:22:30|2889|2883|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|4
1653985380000|2022-05-31 08:23:00|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653985470000|2022-05-31 08:24:30|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1653985480000|2022-05-31 08:24:40|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1653985500000|2022-05-31 08:25:00|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1653985540000|2022-05-31 08:25:40|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1653985610000|2022-05-31 08:26:50|2889|2883|2890|2884|2890|2884|2889|2883|3
1653985630000|2022-05-31 08:27:10|2890.3|2884.3|2890.5|2884.5|2890.8|2884.8|2890.3|2884.3|3
1653985640000|2022-05-31 08:27:20|2890.8|2884.8|2892.3|2886.3|2892.3|2886.3|2890.8|2884.8|4
1653985650000|2022-05-31 08:27:30|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|3
1653985660000|2022-05-31 08:27:40|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|2
1653985670000|2022-05-31 08:27:50|2892|2886|2891.3|2885.3|2892|2886|2891.3|2885.3|3
1653985680000|2022-05-31 08:28:00|2891|2885|2891|2885|2891.3|2885.3|2891|2885|3
1653985690000|2022-05-31 08:28:10|2891.5|2885.5|2891|2885|2891.5|2885.5|2891|2885|2
1653985700000|2022-05-31 08:28:20|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653985720000|2022-05-31 08:28:40|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1653985730000|2022-05-31 08:28:50|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|4
1653985740000|2022-05-31 08:29:00|2890.5|2884.5|2889.8|2883.8|2890.5|2884.5|2889.8|2883.8|3
1653985760000|2022-05-31 08:29:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653985770000|2022-05-31 08:29:30|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653985780000|2022-05-31 08:29:40|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653985820000|2022-05-31 08:30:20|2889.3|2883.3|2890.8|2884.8|2890.8|2884.8|2889.3|2883.3|2
1653985830000|2022-05-31 08:30:30|2891|2885|2891.5|2885.5|2891.5|2885.5|2891|2885|2
1653985850000|2022-05-31 08:30:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653985880000|2022-05-31 08:31:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653986000000|2022-05-31 08:33:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653986010000|2022-05-31 08:33:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1653986070000|2022-05-31 08:34:30|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|4
1653986090000|2022-05-31 08:34:50|2889.8|2883.8|2891.5|2885.5|2891.5|2885.5|2889.8|2883.8|3
1653986100000|2022-05-31 08:35:00|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|2
1653986110000|2022-05-31 08:35:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1653986150000|2022-05-31 08:35:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1653986160000|2022-05-31 08:36:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|4
1653986170000|2022-05-31 08:36:10|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1653986190000|2022-05-31 08:36:30|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1653986200000|2022-05-31 08:36:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|3
1653986240000|2022-05-31 08:37:20|2890.8|2884.8|2891.5|2885.5|2891.5|2885.5|2890.8|2884.8|2
1653986250000|2022-05-31 08:37:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1653986260000|2022-05-31 08:37:40|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891|2885|3
1653986270000|2022-05-31 08:37:50|2891.8|2885.8|2892|2886|2892.3|2886.3|2891.5|2885.5|8
1653986280000|2022-05-31 08:38:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1653986290000|2022-05-31 08:38:10|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1653986300000|2022-05-31 08:38:20|2893|2887|2893|2887|2893|2887|2893|2887|1
1653986330000|2022-05-31 08:38:50|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653986370000|2022-05-31 08:39:30|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1653986380000|2022-05-31 08:39:40|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1653986400000|2022-05-31 08:40:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653986410000|2022-05-31 08:40:10|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1653986420000|2022-05-31 08:40:20|2893|2887|2893|2887|2893|2887|2893|2887|1
1653986430000|2022-05-31 08:40:30|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|4
1653986440000|2022-05-31 08:40:40|2892.3|2886.3|2892|2886|2892.3|2886.3|2891.8|2885.8|5
1653986460000|2022-05-31 08:41:00|2891.8|2885.8|2890.3|2884.3|2891.8|2885.8|2890.3|2884.3|5
1653986480000|2022-05-31 08:41:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1653986490000|2022-05-31 08:41:30|2892.3|2886.3|2893|2887|2893|2887|2892.3|2886.3|3
1653986500000|2022-05-31 08:41:40|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1653986520000|2022-05-31 08:42:00|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1653986530000|2022-05-31 08:42:10|2892.3|2886.3|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|5
1653986540000|2022-05-31 08:42:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|3
1653986550000|2022-05-31 08:42:30|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1653986560000|2022-05-31 08:42:40|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1653986570000|2022-05-31 08:42:50|2893.8|2887.8|2894|2888|2894|2888|2893.5|2887.5|4
1653986590000|2022-05-31 08:43:10|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|2
1653986640000|2022-05-31 08:44:00|2893.8|2887.8|2892.8|2886.8|2893.8|2887.8|2892.3|2886.3|10
1653986650000|2022-05-31 08:44:10|2892.5|2886.5|2892|2886|2892.5|2886.5|2891.3|2885.3|10
1653986660000|2022-05-31 08:44:20|2892.3|2886.3|2893.3|2887.3|2893.3|2887.3|2892|2886|6
1653986670000|2022-05-31 08:44:30|2893.5|2887.5|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|5
1653986690000|2022-05-31 08:44:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|3
1653986700000|2022-05-31 08:45:00|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1653986710000|2022-05-31 08:45:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1653986720000|2022-05-31 08:45:20|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1653986740000|2022-05-31 08:45:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2892.8|2886.8|5
1653986750000|2022-05-31 08:45:50|2893.3|2887.3|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|3
1653986760000|2022-05-31 08:46:00|2893|2887|2893|2887|2893|2887|2892.8|2886.8|5
1653986770000|2022-05-31 08:46:10|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1653986780000|2022-05-31 08:46:20|2893|2887|2893|2887|2893|2887|2893|2887|1
1653986800000|2022-05-31 08:46:40|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1653986810000|2022-05-31 08:46:50|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1653986830000|2022-05-31 08:47:10|2892|2886|2890.5|2884.5|2892|2886|2890.5|2884.5|2
1653986850000|2022-05-31 08:47:30|2890.3|2884.3|2889.3|2883.3|2890.3|2884.3|2889.3|2883.3|3
1653986860000|2022-05-31 08:47:40|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1653986880000|2022-05-31 08:48:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653986890000|2022-05-31 08:48:10|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1653986900000|2022-05-31 08:48:20|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1653986950000|2022-05-31 08:49:10|2890.5|2884.5|2889.5|2883.5|2890.5|2884.5|2889.5|2883.5|3
1653986960000|2022-05-31 08:49:20|2889.3|2883.3|2887.8|2881.8|2889.3|2883.3|2887.8|2881.8|5
1653987060000|2022-05-31 08:51:00|2887.5|2881.5|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|5
1653987070000|2022-05-31 08:51:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1653987080000|2022-05-31 08:51:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1653987100000|2022-05-31 08:51:40|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|3
1653987110000|2022-05-31 08:51:50|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1653987140000|2022-05-31 08:52:20|2887|2881|2887|2881|2887.5|2881.5|2887|2881|4
1653987190000|2022-05-31 08:53:10|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|2
1653987200000|2022-05-31 08:53:20|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1653987210000|2022-05-31 08:53:30|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|3
1653987220000|2022-05-31 08:53:40|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1653987250000|2022-05-31 08:54:10|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|6
1653987260000|2022-05-31 08:54:20|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|3
1653987270000|2022-05-31 08:54:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653987280000|2022-05-31 08:54:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1653987320000|2022-05-31 08:55:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653987350000|2022-05-31 08:55:50|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|3
1653987390000|2022-05-31 08:56:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|4
1653987400000|2022-05-31 08:56:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1653987490000|2022-05-31 08:58:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1653987500000|2022-05-31 08:58:20|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1653987550000|2022-05-31 08:59:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1653987560000|2022-05-31 08:59:20|2890|2884|2890|2884|2890|2884|2890|2884|1
1653987590000|2022-05-31 08:59:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1653987600000|2022-05-31 09:00:00|2889.3|2883.3|2889|2883|2889.5|2883.5|2889|2883|6
1653987610000|2022-05-31 09:00:10|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1653987630000|2022-05-31 09:00:30|2888|2882|2887|2881|2888|2882|2887|2881|3
1653987640000|2022-05-31 09:00:40|2886.8|2880.8|2887|2881|2887|2881|2886.5|2880.5|4
1653987660000|2022-05-31 09:01:00|2886.8|2880.8|2884.8|2878.8|2886.8|2880.8|2884.8|2878.8|6
1653987670000|2022-05-31 09:01:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1653987680000|2022-05-31 09:01:20|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1653987700000|2022-05-31 09:01:40|2884|2878|2884|2878|2884|2878|2884|2878|1
1653987710000|2022-05-31 09:01:50|2884.3|2878.3|2885|2879|2885|2879|2884.3|2878.3|3
1653987720000|2022-05-31 09:02:00|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.5|2878.5|5
1653987730000|2022-05-31 09:02:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1653987750000|2022-05-31 09:02:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1653987760000|2022-05-31 09:02:40|2885|2879|2885|2879|2885|2879|2885|2879|1
1653987780000|2022-05-31 09:03:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1653987790000|2022-05-31 09:03:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1653987800000|2022-05-31 09:03:20|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|2
1653987810000|2022-05-31 09:03:30|2882.8|2876.8|2883|2877|2883.3|2877.3|2882.8|2876.8|3
1653987820000|2022-05-31 09:03:40|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1653987830000|2022-05-31 09:03:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883|2877|3
1653987920000|2022-05-31 09:05:20|2883|2877|2882|2876|2883|2877|2881.8|2875.8|5
1653987950000|2022-05-31 09:05:50|2882.3|2876.3|2882.8|2876.8|2883|2877|2882.3|2876.3|3
1653987960000|2022-05-31 09:06:00|2882.5|2876.5|2882.8|2876.8|2883|2877|2882.3|2876.3|4
1653987970000|2022-05-31 09:06:10|2882.5|2876.5|2881.5|2875.5|2882.5|2876.5|2881.5|2875.5|4
1653987980000|2022-05-31 09:06:20|2880.8|2874.8|2882|2876|2882|2876|2880.8|2874.8|3
1653988020000|2022-05-31 09:07:00|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1653988030000|2022-05-31 09:07:10|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|2
1653988100000|2022-05-31 09:08:20|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1653988130000|2022-05-31 09:08:50|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1653988140000|2022-05-31 09:09:00|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|3
1653988160000|2022-05-31 09:09:20|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|2
1653988170000|2022-05-31 09:09:30|2880.5|2874.5|2874.5|2868.5|2880.5|2874.5|2874.5|2868.5|4
1653988180000|2022-05-31 09:09:40|2874.3|2868.3|2873.3|2867.3|2874.3|2868.3|2873.3|2867.3|9
1653988190000|2022-05-31 09:09:50|2873.5|2867.5|2873|2867|2873.5|2867.5|2873|2867|3
1653988200000|2022-05-31 09:10:00|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653988210000|2022-05-31 09:10:10|2873.8|2867.8|2875|2869|2875|2869|2873.3|2867.3|4
1653988220000|2022-05-31 09:10:20|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1653988230000|2022-05-31 09:10:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1653988240000|2022-05-31 09:10:40|2874.5|2868.5|2873.6|2867.6|2874.5|2868.5|2873.5|2867.5|4
1653988250000|2022-05-31 09:10:50|2873.4|2867.4|2873.9|2867.9|2873.9|2867.9|2873.1|2867.1|3
1653988260000|2022-05-31 09:11:00|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1653988270000|2022-05-31 09:11:10|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1653988280000|2022-05-31 09:11:20|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1653988300000|2022-05-31 09:11:40|2874.3|2868.3|2875.6|2869.6|2876.4|2870.4|2874.3|2868.3|3
1653988320000|2022-05-31 09:12:00|2876|2870|2877.1|2871.1|2877.1|2871.1|2876|2870|3
1653988330000|2022-05-31 09:12:10|2877.3|2871.3|2877.4|2871.4|2877.5|2871.5|2877.3|2871.3|3
1653988350000|2022-05-31 09:12:30|2877.3|2871.3|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|3
1653988500000|2022-05-31 09:15:00|2877|2871|2875|2869|2877|2871|2874|2868|7
1653988510000|2022-05-31 09:15:10|2874.8|2868.8|2874|2868|2874.8|2868.8|2873.8|2867.8|6
1653988520000|2022-05-31 09:15:20|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1653988540000|2022-05-31 09:15:40|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1653988550000|2022-05-31 09:15:50|2875.5|2869.5|2876|2870|2876|2870|2875.5|2869.5|3
1653988560000|2022-05-31 09:16:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653988580000|2022-05-31 09:16:20|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653988590000|2022-05-31 09:16:30|2877|2871|2878|2872|2878|2872|2877|2871|4
1653988610000|2022-05-31 09:16:50|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653988630000|2022-05-31 09:17:10|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|3
1653988650000|2022-05-31 09:17:30|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653988660000|2022-05-31 09:17:40|2878.8|2872.8|2879|2873|2879|2873|2878.3|2872.3|3
1653988700000|2022-05-31 09:18:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1653988710000|2022-05-31 09:18:30|2878.3|2872.3|2877|2871|2878.3|2872.3|2876.5|2870.5|7
1653988720000|2022-05-31 09:18:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1653988730000|2022-05-31 09:18:50|2878|2872|2878.3|2872.3|2878.5|2872.5|2878|2872|3
1653988750000|2022-05-31 09:19:10|2878.5|2872.5|2878.5|2872.5|2879|2873|2878.3|2872.3|6
1653988760000|2022-05-31 09:19:20|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1653988780000|2022-05-31 09:19:40|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|4
1653988790000|2022-05-31 09:19:50|2878|2872|2878|2872|2878|2872|2878|2872|1
1653988800000|2022-05-31 09:20:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653988810000|2022-05-31 09:20:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1653988860000|2022-05-31 09:21:00|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1653988870000|2022-05-31 09:21:10|2878|2872|2878.8|2872.8|2878.8|2872.8|2878|2872|3
1653988890000|2022-05-31 09:21:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1653988900000|2022-05-31 09:21:40|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1653988920000|2022-05-31 09:22:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|5
1653988930000|2022-05-31 09:22:10|2880|2874|2880|2874|2880|2874|2880|2874|1
1653988950000|2022-05-31 09:22:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1653988970000|2022-05-31 09:22:50|2880.5|2874.5|2879.8|2873.8|2880.5|2874.5|2879.8|2873.8|5
1653988990000|2022-05-31 09:23:10|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|4
1653989010000|2022-05-31 09:23:30|2879|2873|2878.3|2872.3|2879|2873|2878.3|2872.3|5
1653989040000|2022-05-31 09:24:00|2878|2872|2879.5|2873.5|2879.5|2873.5|2878|2872|7
1653989050000|2022-05-31 09:24:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|3
1653989080000|2022-05-31 09:24:40|2879.5|2873.5|2879|2873|2879.5|2873.5|2879|2873|2
1653989100000|2022-05-31 09:25:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653989110000|2022-05-31 09:25:10|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653989140000|2022-05-31 09:25:40|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|2
1653989200000|2022-05-31 09:26:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1653989210000|2022-05-31 09:26:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653989250000|2022-05-31 09:27:30|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|2
1653989260000|2022-05-31 09:27:40|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879|2873|4
1653989270000|2022-05-31 09:27:50|2879|2873|2879.5|2873.5|2879.5|2873.5|2878|2872|8
1653989300000|2022-05-31 09:28:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653989310000|2022-05-31 09:28:30|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1653989320000|2022-05-31 09:28:40|2880|2874|2880|2874|2880|2874|2880|2874|1
1653989430000|2022-05-31 09:30:30|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.3|2873.3|4
1653989470000|2022-05-31 09:31:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653989630000|2022-05-31 09:33:50|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1653989640000|2022-05-31 09:34:00|2879.8|2873.8|2880|2874|2880|2874|2879.5|2873.5|4
1653989680000|2022-05-31 09:34:40|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|3
1653989690000|2022-05-31 09:34:50|2879.5|2873.5|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|5
1653989700000|2022-05-31 09:35:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1653989710000|2022-05-31 09:35:10|2878.8|2872.8|2878.8|2872.8|2879|2873|2878.8|2872.8|3
1653989720000|2022-05-31 09:35:20|2878.5|2872.5|2877.3|2871.3|2878.5|2872.5|2877.3|2871.3|4
1653989730000|2022-05-31 09:35:30|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|4
1653989750000|2022-05-31 09:35:50|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653989760000|2022-05-31 09:36:00|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1653989770000|2022-05-31 09:36:10|2875.5|2869.5|2876|2870|2876.5|2870.5|2875.3|2869.3|10
1653989780000|2022-05-31 09:36:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1653989810000|2022-05-31 09:36:50|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653989830000|2022-05-31 09:37:10|2876.5|2870.5|2877.3|2871.3|2877.3|2871.3|2876.5|2870.5|3
1653989840000|2022-05-31 09:37:20|2877.5|2871.5|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|3
1653989850000|2022-05-31 09:37:30|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1653989860000|2022-05-31 09:37:40|2878|2872|2879|2873|2879|2873|2878|2872|3
1653989870000|2022-05-31 09:37:50|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879|2873|3
1653989910000|2022-05-31 09:38:30|2879|2873|2878.3|2872.3|2879|2873|2877.8|2871.8|7
1653989920000|2022-05-31 09:38:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1653989930000|2022-05-31 09:38:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1653989970000|2022-05-31 09:39:30|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1653990020000|2022-05-31 09:40:20|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|4
1653990030000|2022-05-31 09:40:30|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1653990070000|2022-05-31 09:41:10|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1653990080000|2022-05-31 09:41:20|2875.5|2869.5|2875.8|2869.8|2876|2870|2875.5|2869.5|4
1653990120000|2022-05-31 09:42:00|2875.5|2869.5|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|4
1653990140000|2022-05-31 09:42:20|2875|2869|2874.8|2868.8|2875|2869|2874.5|2868.5|3
1653990150000|2022-05-31 09:42:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1653990160000|2022-05-31 09:42:40|2874.3|2868.3|2875|2869|2875|2869|2874.3|2868.3|3
1653990170000|2022-05-31 09:42:50|2875.3|2869.3|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|4
1653990180000|2022-05-31 09:43:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1653990200000|2022-05-31 09:43:20|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1653990250000|2022-05-31 09:44:10|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653990290000|2022-05-31 09:44:50|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653990300000|2022-05-31 09:45:00|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|4
1653990350000|2022-05-31 09:45:50|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653990360000|2022-05-31 09:46:00|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653990370000|2022-05-31 09:46:10|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1653990380000|2022-05-31 09:46:20|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1653990420000|2022-05-31 09:47:00|2876|2870|2875.3|2869.3|2876|2870|2875.3|2869.3|3
1653990440000|2022-05-31 09:47:20|2875.5|2869.5|2876.8|2870.8|2876.8|2870.8|2875.3|2869.3|7
1653990460000|2022-05-31 09:47:40|2877|2871|2877.5|2871.5|2877.5|2871.5|2877|2871|2
1653990470000|2022-05-31 09:47:50|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|4
1653990490000|2022-05-31 09:48:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|4
1653990510000|2022-05-31 09:48:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1653990540000|2022-05-31 09:49:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653990560000|2022-05-31 09:49:20|2878|2872|2878|2872|2878|2872|2878|2872|1
1653990620000|2022-05-31 09:50:20|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1653990640000|2022-05-31 09:50:40|2878|2872|2876.8|2870.8|2878|2872|2876.8|2870.8|4
1653990660000|2022-05-31 09:51:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1653990670000|2022-05-31 09:51:10|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|3
1653990690000|2022-05-31 09:51:30|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.5|2867.5|2
1653990700000|2022-05-31 09:51:40|2873.8|2867.8|2874.5|2868.5|2874.8|2868.8|2873.8|2867.8|4
1653990770000|2022-05-31 09:52:50|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|2
1653990790000|2022-05-31 09:53:10|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|2
1653990870000|2022-05-31 09:54:30|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653990880000|2022-05-31 09:54:40|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1653990950000|2022-05-31 09:55:50|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|3
1653990960000|2022-05-31 09:56:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653990990000|2022-05-31 09:56:30|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1653991000000|2022-05-31 09:56:40|2874.3|2868.3|2875.3|2869.3|2875.3|2869.3|2874|2868|5
1653991010000|2022-05-31 09:56:50|2875|2869|2876|2870|2876|2870|2875|2869|4
1653991030000|2022-05-31 09:57:10|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1653991060000|2022-05-31 09:57:40|2875.8|2869.8|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|3
1653991070000|2022-05-31 09:57:50|2875|2869|2875|2869|2875|2869|2875|2869|1
1653991090000|2022-05-31 09:58:10|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|3
1653991100000|2022-05-31 09:58:20|2875.3|2869.3|2876|2870|2876|2870|2875.3|2869.3|3
1653991120000|2022-05-31 09:58:40|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1653991140000|2022-05-31 09:59:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1653991150000|2022-05-31 09:59:10|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|4
1653991160000|2022-05-31 09:59:20|2875|2869|2875|2869|2875|2869|2875|2869|1
1653991170000|2022-05-31 09:59:30|2874.8|2868.8|2873.8|2867.8|2874.8|2868.8|2873.8|2867.8|4
1653991180000|2022-05-31 09:59:40|2873.5|2867.5|2873|2867|2873.5|2867.5|2873|2867|3
1653991190000|2022-05-31 09:59:50|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1653991200000|2022-05-31 10:00:00|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|2
1653991210000|2022-05-31 10:00:10|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1653991230000|2022-05-31 10:00:30|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1653991260000|2022-05-31 10:01:00|2872.8|2866.8|2870.3|2864.3|2872.8|2866.8|2869.5|2863.5|5
1653991270000|2022-05-31 10:01:10|2870.5|2864.5|2871|2865|2871.3|2865.3|2870.5|2864.5|3
1653991290000|2022-05-31 10:01:30|2870.8|2864.8|2870.8|2864.8|2871|2865|2870.8|2864.8|3
1653991300000|2022-05-31 10:01:40|2871|2865|2871|2865|2871|2865|2870.8|2864.8|3
1653991310000|2022-05-31 10:01:50|2870.8|2864.8|2870.3|2864.3|2871|2865|2870.3|2864.3|3
1653991330000|2022-05-31 10:02:10|2870|2864|2870|2864|2870|2864|2870|2864|1
1653991340000|2022-05-31 10:02:20|2870.3|2864.3|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|2
1653991350000|2022-05-31 10:02:30|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|2
1653991360000|2022-05-31 10:02:40|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|2
1653991380000|2022-05-31 10:03:00|2869.3|2863.3|2869.8|2863.8|2870|2864|2869.3|2863.3|3
1653991390000|2022-05-31 10:03:10|2869.5|2863.5|2868.8|2862.8|2869.5|2863.5|2868.8|2862.8|4
1653991400000|2022-05-31 10:03:20|2869|2863|2869.8|2863.8|2869.8|2863.8|2869|2863|2
1653991430000|2022-05-31 10:03:50|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.3|2863.3|5
1653991440000|2022-05-31 10:04:00|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1653991470000|2022-05-31 10:04:30|2870.3|2864.3|2870.8|2864.8|2870.8|2864.8|2870.3|2864.3|3
1653991480000|2022-05-31 10:04:40|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1653991490000|2022-05-31 10:04:50|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1653991510000|2022-05-31 10:05:10|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1653991520000|2022-05-31 10:05:20|2869.3|2863.3|2870.8|2864.8|2870.8|2864.8|2869.3|2863.3|4
1653991530000|2022-05-31 10:05:30|2871|2865|2871|2865|2871|2865|2871|2865|1
1653991540000|2022-05-31 10:05:40|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1653991570000|2022-05-31 10:06:10|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653991580000|2022-05-31 10:06:20|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1653991590000|2022-05-31 10:06:30|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|4
1653991610000|2022-05-31 10:06:50|2872.8|2866.8|2873|2867|2873.3|2867.3|2872.8|2866.8|5
1653991620000|2022-05-31 10:07:00|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|4
1653991650000|2022-05-31 10:07:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1653991660000|2022-05-31 10:07:40|2872.5|2866.5|2871.3|2865.3|2872.5|2866.5|2871.3|2865.3|5
1653991670000|2022-05-31 10:07:50|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|2
1653991680000|2022-05-31 10:08:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1653991700000|2022-05-31 10:08:20|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1653991710000|2022-05-31 10:08:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1653991790000|2022-05-31 10:09:50|2869.8|2863.8|2866.3|2860.3|2869.8|2863.8|2866|2860|7
1653991820000|2022-05-31 10:10:20|2866.8|2860.8|2867.3|2861.3|2867.8|2861.8|2866.8|2860.8|3
1653991830000|2022-05-31 10:10:30|2867|2861|2867|2861|2867|2861|2867|2861|1
1653991850000|2022-05-31 10:10:50|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1653991860000|2022-05-31 10:11:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653991870000|2022-05-31 10:11:10|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|8
1653991880000|2022-05-31 10:11:20|2867|2861|2861|2855|2867|2861|2861|2855|6
1653991890000|2022-05-31 10:11:30|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1653991900000|2022-05-31 10:11:40|2860.8|2854.8|2861.5|2855.5|2861.5|2855.5|2860.5|2854.5|4
1653991910000|2022-05-31 10:11:50|2861.3|2855.3|2860.8|2854.8|2861.3|2855.3|2860.8|2854.8|2
1653991920000|2022-05-31 10:12:00|2861.5|2855.5|2860.8|2854.8|2861.5|2855.5|2859.5|2853.5|9
1653991930000|2022-05-31 10:12:10|2861|2855|2864.3|2858.3|2864.3|2858.3|2861|2855|7
1653991940000|2022-05-31 10:12:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1653991950000|2022-05-31 10:12:30|2864.8|2858.8|2863.3|2857.3|2864.8|2858.8|2863|2857|7
1653991960000|2022-05-31 10:12:40|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653991970000|2022-05-31 10:12:50|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653991980000|2022-05-31 10:13:00|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|4
1653991990000|2022-05-31 10:13:10|2862.6|2856.6|2862.6|2856.6|2862.9|2856.9|2862.4|2856.4|5
1653992000000|2022-05-31 10:13:20|2863.4|2857.4|2862.4|2856.4|2863.4|2857.4|2862.4|2856.4|3
1653992010000|2022-05-31 10:13:30|2862.1|2856.1|2862.4|2856.4|2862.4|2856.4|2862.1|2856.1|2
1653992030000|2022-05-31 10:13:50|2863.4|2857.4|2862.6|2856.6|2863.4|2857.4|2862.6|2856.6|2
1653992060000|2022-05-31 10:14:20|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653992070000|2022-05-31 10:14:30|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|3
1653992080000|2022-05-31 10:14:40|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1653992090000|2022-05-31 10:14:50|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1653992100000|2022-05-31 10:15:00|2861.5|2855.5|2861|2855|2861.5|2855.5|2861|2855|5
1653992110000|2022-05-31 10:15:10|2860.8|2854.8|2862.3|2856.3|2862.3|2856.3|2860.8|2854.8|3
1653992160000|2022-05-31 10:16:00|2862.5|2856.5|2863|2857|2863|2857|2862.5|2856.5|2
1653992170000|2022-05-31 10:16:10|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863|2857|4
1653992200000|2022-05-31 10:16:40|2863.3|2857.3|2862.5|2856.5|2863.3|2857.3|2862.5|2856.5|3
1653992230000|2022-05-31 10:17:10|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1653992240000|2022-05-31 10:17:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653992260000|2022-05-31 10:17:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653992300000|2022-05-31 10:18:20|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653992350000|2022-05-31 10:19:10|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1653992360000|2022-05-31 10:19:20|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1653992380000|2022-05-31 10:19:40|2863|2857|2863|2857|2863|2857|2863|2857|1
1653992390000|2022-05-31 10:19:50|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653992420000|2022-05-31 10:20:20|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653992430000|2022-05-31 10:20:30|2862|2856|2862.3|2856.3|2862.5|2856.5|2862|2856|3
1653992450000|2022-05-31 10:20:50|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|3
1653992470000|2022-05-31 10:21:10|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|3
1653992480000|2022-05-31 10:21:20|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1653992490000|2022-05-31 10:21:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|3
1653992510000|2022-05-31 10:21:50|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653992520000|2022-05-31 10:22:00|2862.5|2856.5|2863|2857|2863|2857|2862.5|2856.5|3
1653992530000|2022-05-31 10:22:10|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|5
1653992600000|2022-05-31 10:23:20|2863|2857|2863|2857|2863|2857|2863|2857|1
1653992670000|2022-05-31 10:24:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1653992690000|2022-05-31 10:24:50|2862.8|2856.8|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|2
1653992700000|2022-05-31 10:25:00|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2860.8|2854.8|6
1653992710000|2022-05-31 10:25:10|2862|2856|2862|2856|2862.5|2856.5|2862|2856|4
1653992730000|2022-05-31 10:25:30|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1653992770000|2022-05-31 10:26:10|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2861.8|2855.8|2
1653992780000|2022-05-31 10:26:20|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1653992790000|2022-05-31 10:26:30|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653992860000|2022-05-31 10:27:40|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653992900000|2022-05-31 10:28:20|2862|2856|2861.8|2855.8|2862|2856|2861.5|2855.5|3
1653992910000|2022-05-31 10:28:30|2862|2856|2862|2856|2862|2856|2862|2856|1
1653992930000|2022-05-31 10:28:50|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1653992940000|2022-05-31 10:29:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653992950000|2022-05-31 10:29:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653992970000|2022-05-31 10:29:30|2860.8|2854.8|2861.5|2855.5|2861.5|2855.5|2860.8|2854.8|3
1653992980000|2022-05-31 10:29:40|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1653992990000|2022-05-31 10:29:50|2861.5|2855.5|2860.3|2854.3|2861.5|2855.5|2860.3|2854.3|6
1653993000000|2022-05-31 10:30:00|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860|2854|3
1653993010000|2022-05-31 10:30:10|2860.8|2854.8|2862.3|2856.3|2862.3|2856.3|2860.5|2854.5|7
1653993020000|2022-05-31 10:30:20|2862.5|2856.5|2860|2854|2862.5|2856.5|2860|2854|3
1653993050000|2022-05-31 10:30:50|2859.8|2853.8|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|2
1653993060000|2022-05-31 10:31:00|2860.5|2854.5|2861|2855|2861|2855|2860.5|2854.5|2
1653993070000|2022-05-31 10:31:10|2861.3|2855.3|2862.5|2856.5|2862.5|2856.5|2861.3|2855.3|2
1653993080000|2022-05-31 10:31:20|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653993090000|2022-05-31 10:31:30|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|3
1653993100000|2022-05-31 10:31:40|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653993120000|2022-05-31 10:32:00|2862.5|2856.5|2863|2857|2863|2857|2862.5|2856.5|3
1653993150000|2022-05-31 10:32:30|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653993160000|2022-05-31 10:32:40|2862|2856|2862|2856|2862|2856|2861.3|2855.3|5
1653993200000|2022-05-31 10:33:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1653993220000|2022-05-31 10:33:40|2862.8|2856.8|2862|2856|2863|2857|2861.5|2855.5|4
1653993250000|2022-05-31 10:34:10|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1653993280000|2022-05-31 10:34:40|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653993300000|2022-05-31 10:35:00|2862.8|2856.8|2862.8|2856.8|2863|2857|2862.8|2856.8|3
1653993330000|2022-05-31 10:35:30|2862.5|2856.5|2861.3|2855.3|2862.5|2856.5|2861|2855|4
1653993340000|2022-05-31 10:35:40|2861|2855|2860.8|2854.8|2861|2855|2859.8|2853.8|4
1653993360000|2022-05-31 10:36:00|2861|2855|2861|2855|2861|2855|2861|2855|1
1653993390000|2022-05-31 10:36:30|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1653993420000|2022-05-31 10:37:00|2860.8|2854.8|2862.3|2856.3|2862.3|2856.3|2860.8|2854.8|3
1653993440000|2022-05-31 10:37:20|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|2
1653993450000|2022-05-31 10:37:30|2863.5|2857.5|2862.3|2856.3|2863.5|2857.5|2862.3|2856.3|2
1653993480000|2022-05-31 10:38:00|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1653993490000|2022-05-31 10:38:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1653993520000|2022-05-31 10:38:40|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1653993580000|2022-05-31 10:39:40|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1653993640000|2022-05-31 10:40:40|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1653993660000|2022-05-31 10:41:00|2861.5|2855.5|2861|2855|2861.5|2855.5|2861|2855|2
1653993670000|2022-05-31 10:41:10|2860.8|2854.8|2861.3|2855.3|2861.3|2855.3|2860.8|2854.8|4
1653993680000|2022-05-31 10:41:20|2861.5|2855.5|2861|2855|2861.5|2855.5|2861|2855|3
1653993690000|2022-05-31 10:41:30|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653993700000|2022-05-31 10:41:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653993720000|2022-05-31 10:42:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1653993770000|2022-05-31 10:42:50|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1653993780000|2022-05-31 10:43:00|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1653993790000|2022-05-31 10:43:10|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|3
1653993810000|2022-05-31 10:43:30|2860|2854|2861.3|2855.3|2861.3|2855.3|2860|2854|2
1653993860000|2022-05-31 10:44:20|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653993920000|2022-05-31 10:45:20|2861.5|2855.5|2863|2857|2863|2857|2861.5|2855.5|4
1653993940000|2022-05-31 10:45:40|2863.3|2857.3|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|3
1653993950000|2022-05-31 10:45:50|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1653993960000|2022-05-31 10:46:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1653993970000|2022-05-31 10:46:10|2864|2858|2864|2858|2864|2858|2864|2858|1
1653993980000|2022-05-31 10:46:20|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1653994000000|2022-05-31 10:46:40|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1653994030000|2022-05-31 10:47:10|2863.5|2857.5|2863|2857|2863.5|2857.5|2862.3|2856.3|5
1653994040000|2022-05-31 10:47:20|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653994060000|2022-05-31 10:47:40|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1653994070000|2022-05-31 10:47:50|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653994080000|2022-05-31 10:48:00|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653994200000|2022-05-31 10:50:00|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1653994300000|2022-05-31 10:51:40|2861.8|2855.8|2860.8|2854.8|2861.8|2855.8|2860.8|2854.8|3
1653994310000|2022-05-31 10:51:50|2861|2855|2862|2856|2862|2856|2861|2855|3
1653994320000|2022-05-31 10:52:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.3|2855.3|3
1653994330000|2022-05-31 10:52:10|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1653994340000|2022-05-31 10:52:20|2861|2855|2861|2855|2861|2855|2860.8|2854.8|3
1653994350000|2022-05-31 10:52:30|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653994360000|2022-05-31 10:52:40|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1653994370000|2022-05-31 10:52:50|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653994380000|2022-05-31 10:53:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1653994390000|2022-05-31 10:53:10|2859|2853|2859.5|2853.5|2859.5|2853.5|2859|2853|3
1653994400000|2022-05-31 10:53:20|2859.8|2853.8|2858.8|2852.8|2859.8|2853.8|2858.8|2852.8|2
1653994410000|2022-05-31 10:53:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653994420000|2022-05-31 10:53:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1653994430000|2022-05-31 10:53:50|2858|2852|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|4
1653994440000|2022-05-31 10:54:00|2857.5|2851.5|2858|2852|2858|2852|2857.5|2851.5|2
1653994450000|2022-05-31 10:54:10|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1653994460000|2022-05-31 10:54:20|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1653994470000|2022-05-31 10:54:30|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1653994480000|2022-05-31 10:54:40|2858.3|2852.3|2858|2852|2858.8|2852.8|2858|2852|4
1653994490000|2022-05-31 10:54:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653994520000|2022-05-31 10:55:20|2858.8|2852.8|2859.5|2853.5|2859.5|2853.5|2858.8|2852.8|3
1653994540000|2022-05-31 10:55:40|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1653994550000|2022-05-31 10:55:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653994580000|2022-05-31 10:56:20|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653994600000|2022-05-31 10:56:40|2859.3|2853.3|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|3
1653994680000|2022-05-31 10:58:00|2858.8|2852.8|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|5
1653994690000|2022-05-31 10:58:10|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653994700000|2022-05-31 10:58:20|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|4
1653994710000|2022-05-31 10:58:30|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653994720000|2022-05-31 10:58:40|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|3
1653994740000|2022-05-31 10:59:00|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1653994790000|2022-05-31 10:59:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653994800000|2022-05-31 11:00:00|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|4
1653994810000|2022-05-31 11:00:10|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1653994820000|2022-05-31 11:00:20|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|4
1653994830000|2022-05-31 11:00:30|2859|2853|2859|2853|2859|2853|2858.8|2852.8|5
1653994840000|2022-05-31 11:00:40|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1653994860000|2022-05-31 11:01:00|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653994870000|2022-05-31 11:01:10|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1653994880000|2022-05-31 11:01:20|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1653994890000|2022-05-31 11:01:30|2859|2853|2859.5|2853.5|2859.5|2853.5|2858.8|2852.8|4
1653994920000|2022-05-31 11:02:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653994980000|2022-05-31 11:03:00|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1653994990000|2022-05-31 11:03:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1653995020000|2022-05-31 11:03:40|2859|2853|2859|2853|2859|2853|2859|2853|1
1653995030000|2022-05-31 11:03:50|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|3
1653995040000|2022-05-31 11:04:00|2858|2852|2858|2852|2858|2852|2858|2852|1
1653995070000|2022-05-31 11:04:30|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1653995100000|2022-05-31 11:05:00|2857.3|2851.3|2857.8|2851.8|2857.8|2851.8|2857.3|2851.3|3
1653995140000|2022-05-31 11:05:40|2858|2852|2858|2852|2858|2852|2857.8|2851.8|3
1653995150000|2022-05-31 11:05:50|2857.8|2851.8|2858.8|2852.8|2858.8|2852.8|2857.8|2851.8|3
1653995160000|2022-05-31 11:06:00|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1653995180000|2022-05-31 11:06:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653995220000|2022-05-31 11:07:00|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1653995230000|2022-05-31 11:07:10|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1653995240000|2022-05-31 11:07:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1653995250000|2022-05-31 11:07:30|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1653995260000|2022-05-31 11:07:40|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1653995280000|2022-05-31 11:08:00|2859|2853|2859.5|2853.5|2859.5|2853.5|2859|2853|3
1653995300000|2022-05-31 11:08:20|2859.3|2853.3|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|3
1653995310000|2022-05-31 11:08:30|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|4
1653995320000|2022-05-31 11:08:40|2859|2853|2859|2853|2859|2853|2859|2853|1
1653995330000|2022-05-31 11:08:50|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1653995340000|2022-05-31 11:09:00|2859.8|2853.8|2860.5|2854.5|2860.8|2854.8|2859.8|2853.8|4
1653995360000|2022-05-31 11:09:20|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653995370000|2022-05-31 11:09:30|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|4
1653995380000|2022-05-31 11:09:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653995430000|2022-05-31 11:10:30|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1653995440000|2022-05-31 11:10:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653995450000|2022-05-31 11:10:50|2860|2854|2859.8|2853.8|2860|2854|2859.5|2853.5|4
1653995470000|2022-05-31 11:11:10|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1653995480000|2022-05-31 11:11:20|2860|2854|2860|2854|2860.3|2854.3|2860|2854|3
1653995490000|2022-05-31 11:11:30|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653995520000|2022-05-31 11:12:00|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653995590000|2022-05-31 11:13:10|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653995610000|2022-05-31 11:13:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653995620000|2022-05-31 11:13:40|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1653995630000|2022-05-31 11:13:50|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|3
1653995640000|2022-05-31 11:14:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653995650000|2022-05-31 11:14:10|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653995690000|2022-05-31 11:14:50|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1653995710000|2022-05-31 11:15:10|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653995720000|2022-05-31 11:15:20|2860|2854|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|4
1653995730000|2022-05-31 11:15:30|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|3
1653995740000|2022-05-31 11:15:40|2860.3|2854.3|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|3
1653995780000|2022-05-31 11:16:20|2860|2854|2860|2854|2860|2854|2860|2854|1
1653995790000|2022-05-31 11:16:30|2861|2855|2861|2855|2861|2855|2861|2855|1
1653995800000|2022-05-31 11:16:40|2860.8|2854.8|2861.5|2855.5|2861.5|2855.5|2860.8|2854.8|2
1653995810000|2022-05-31 11:16:50|2861.3|2855.3|2860.3|2854.3|2861.3|2855.3|2860.3|2854.3|2
1653995830000|2022-05-31 11:17:10|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1653995840000|2022-05-31 11:17:20|2860|2854|2860|2854|2860.3|2854.3|2860|2854|3
1653995860000|2022-05-31 11:17:40|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|4
1653995870000|2022-05-31 11:17:50|2859.5|2853.5|2860|2854|2860|2854|2859.3|2853.3|4
1653995880000|2022-05-31 11:18:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653995900000|2022-05-31 11:18:20|2860|2854|2860|2854|2860|2854|2860|2854|1
1653995940000|2022-05-31 11:19:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653995970000|2022-05-31 11:19:30|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1653995980000|2022-05-31 11:19:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653995990000|2022-05-31 11:19:50|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1653996000000|2022-05-31 11:20:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653996010000|2022-05-31 11:20:10|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1653996020000|2022-05-31 11:20:20|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1653996050000|2022-05-31 11:20:50|2861.8|2855.8|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|2
1653996070000|2022-05-31 11:21:10|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|3
1653996090000|2022-05-31 11:21:30|2861.3|2855.3|2860.8|2854.8|2861.5|2855.5|2860|2854|12
1653996130000|2022-05-31 11:22:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653996140000|2022-05-31 11:22:20|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1653996160000|2022-05-31 11:22:40|2860.8|2854.8|2861.5|2855.5|2862.3|2856.3|2860.8|2854.8|4
1653996200000|2022-05-31 11:23:20|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653996250000|2022-05-31 11:24:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1653996260000|2022-05-31 11:24:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653996270000|2022-05-31 11:24:30|2861|2855|2861|2855|2861|2855|2861|2855|1
1653996290000|2022-05-31 11:24:50|2861.3|2855.3|2861.8|2855.8|2861.8|2855.8|2861.3|2855.3|3
1653996300000|2022-05-31 11:25:00|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|3
1653996310000|2022-05-31 11:25:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1653996340000|2022-05-31 11:25:40|2862.8|2856.8|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|2
1653996350000|2022-05-31 11:25:50|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1653996360000|2022-05-31 11:26:00|2864.5|2858.5|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|3
1653996400000|2022-05-31 11:26:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1653996410000|2022-05-31 11:26:50|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|4
1653996420000|2022-05-31 11:27:00|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1653996430000|2022-05-31 11:27:10|2865|2859|2865.8|2859.8|2865.8|2859.8|2865|2859|4
1653996440000|2022-05-31 11:27:20|2866.3|2860.3|2867.3|2861.3|2867.3|2861.3|2866.3|2860.3|7
1653996450000|2022-05-31 11:27:30|2867.5|2861.5|2866.5|2860.5|2867.8|2861.8|2866|2860|6
1653996460000|2022-05-31 11:27:40|2866.8|2860.8|2866.8|2860.8|2867|2861|2866.8|2860.8|3
1653996470000|2022-05-31 11:27:50|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|4
1653996480000|2022-05-31 11:28:00|2867|2861|2866.5|2860.5|2867.3|2861.3|2866.5|2860.5|6
1653996490000|2022-05-31 11:28:10|2867|2861|2867|2861|2867.3|2861.3|2866.8|2860.8|4
1653996500000|2022-05-31 11:28:20|2866.8|2860.8|2867.8|2861.8|2867.8|2861.8|2866.8|2860.8|5
1653996520000|2022-05-31 11:28:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|3
1653996530000|2022-05-31 11:28:50|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867|2861|7
1653996540000|2022-05-31 11:29:00|2867.8|2861.8|2867.3|2861.3|2867.8|2861.8|2867.3|2861.3|3
1653996550000|2022-05-31 11:29:10|2867.5|2861.5|2867.8|2861.8|2868|2862|2867.5|2861.5|6
1653996560000|2022-05-31 11:29:20|2868|2862|2867.3|2861.3|2868|2862|2867.3|2861.3|10
1653996570000|2022-05-31 11:29:30|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867|2861|5
1653996580000|2022-05-31 11:29:40|2867.3|2861.3|2868.5|2862.5|2868.5|2862.5|2867.3|2861.3|2
1653996610000|2022-05-31 11:30:10|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868|2862|3
1653996620000|2022-05-31 11:30:20|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|2
1653996650000|2022-05-31 11:30:50|2868.5|2862.5|2870.5|2864.5|2870.5|2864.5|2868.5|2862.5|3
1653996660000|2022-05-31 11:31:00|2869.5|2863.5|2868.3|2862.3|2869.5|2863.5|2868.3|2862.3|4
1653996670000|2022-05-31 11:31:10|2868.5|2862.5|2869.4|2863.4|2869.4|2863.4|2867.8|2861.8|9
1653996680000|2022-05-31 11:31:20|2869.1|2863.1|2869.5|2863.5|2869.5|2863.5|2869.1|2863.1|3
1653996700000|2022-05-31 11:31:40|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1653996710000|2022-05-31 11:31:50|2869.8|2863.8|2871|2865|2871|2865|2869.8|2863.8|2
1653996720000|2022-05-31 11:32:00|2870.8|2864.8|2868.9|2862.9|2870.8|2864.8|2868.6|2862.6|7
1653996730000|2022-05-31 11:32:10|2869.6|2863.6|2869.1|2863.1|2869.9|2863.9|2867.9|2861.9|8
1653996740000|2022-05-31 11:32:20|2868.9|2862.9|2867.6|2861.6|2868.9|2862.9|2867.6|2861.6|3
1653996750000|2022-05-31 11:32:30|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2866.9|2860.9|6
1653996760000|2022-05-31 11:32:40|2866.6|2860.6|2866.4|2860.4|2866.9|2860.9|2866.4|2860.4|6
1653996770000|2022-05-31 11:32:50|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1653996780000|2022-05-31 11:33:00|2865.8|2859.8|2866.1|2860.1|2866.3|2860.3|2865.6|2859.6|8
1653996800000|2022-05-31 11:33:20|2865.9|2859.9|2866.3|2860.3|2866.3|2860.3|2865.9|2859.9|3
1653996840000|2022-05-31 11:34:00|2866|2860|2866.3|2860.3|2866.3|2860.3|2865.8|2859.8|8
1653996880000|2022-05-31 11:34:40|2866.8|2860.8|2867.8|2861.8|2867.8|2861.8|2866.8|2860.8|2
1653996890000|2022-05-31 11:34:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653996900000|2022-05-31 11:35:00|2867.8|2861.8|2868.5|2862.5|2868.5|2862.5|2867.8|2861.8|6
1653996910000|2022-05-31 11:35:10|2869|2863|2869.5|2863.5|2869.5|2863.5|2869|2863|3
1653996920000|2022-05-31 11:35:20|2869|2863|2869.5|2863.5|2869.5|2863.5|2869|2863|2
1653996940000|2022-05-31 11:35:40|2869.3|2863.3|2868.5|2862.5|2869.3|2863.3|2868.5|2862.5|4
1653996970000|2022-05-31 11:36:10|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|4
1653996980000|2022-05-31 11:36:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1653997020000|2022-05-31 11:37:00|2868.5|2862.5|2866.5|2860.5|2868.5|2862.5|2866.5|2860.5|9
1653997030000|2022-05-31 11:37:10|2867.3|2861.3|2867|2861|2867.5|2861.5|2866.8|2860.8|6
1653997040000|2022-05-31 11:37:20|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1653997080000|2022-05-31 11:38:00|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|5
1653997090000|2022-05-31 11:38:10|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1653997100000|2022-05-31 11:38:20|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1653997110000|2022-05-31 11:38:30|2866|2860|2866.5|2860.5|2866.5|2860.5|2866|2860|3
1653997120000|2022-05-31 11:38:40|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1653997140000|2022-05-31 11:39:00|2867|2861|2867.8|2861.8|2868|2862|2867|2861|4
1653997150000|2022-05-31 11:39:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1653997220000|2022-05-31 11:40:20|2868|2862|2867.5|2861.5|2868|2862|2867.5|2861.5|5
1653997230000|2022-05-31 11:40:30|2867|2861|2866.8|2860.8|2867|2861|2866.5|2860.5|6
1653997240000|2022-05-31 11:40:40|2867|2861|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|7
1653997260000|2022-05-31 11:41:00|2866.5|2860.5|2863.8|2857.8|2866.5|2860.5|2863.3|2857.3|11
1653997270000|2022-05-31 11:41:10|2863.5|2857.5|2865.3|2859.3|2865.3|2859.3|2863.5|2857.5|4
1653997280000|2022-05-31 11:41:20|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|2
1653997300000|2022-05-31 11:41:40|2864.5|2858.5|2863.8|2857.8|2864.5|2858.5|2863.8|2857.8|4
1653997310000|2022-05-31 11:41:50|2864.3|2858.3|2863|2857|2864.3|2858.3|2862.8|2856.8|6
1653997330000|2022-05-31 11:42:10|2863.3|2857.3|2864.3|2858.3|2864.3|2858.3|2863.3|2857.3|3
1653997340000|2022-05-31 11:42:20|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|2
1653997370000|2022-05-31 11:42:50|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|2
1653997420000|2022-05-31 11:43:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1653997430000|2022-05-31 11:43:50|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1653997440000|2022-05-31 11:44:00|2862.8|2856.8|2861.3|2855.3|2862.8|2856.8|2860.5|2854.5|11
1653997450000|2022-05-31 11:44:10|2860|2854|2861.3|2855.3|2861.3|2855.3|2860|2854|5
1653997460000|2022-05-31 11:44:20|2861|2855|2861|2855|2861|2855|2861|2855|1
1653997500000|2022-05-31 11:45:00|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1653997520000|2022-05-31 11:45:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653997530000|2022-05-31 11:45:30|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1653997550000|2022-05-31 11:45:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653997560000|2022-05-31 11:46:00|2861|2855|2861|2855|2861|2855|2861|2855|1
1653997570000|2022-05-31 11:46:10|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1653997580000|2022-05-31 11:46:20|2860.5|2854.5|2861.3|2855.3|2861.3|2855.3|2860.5|2854.5|4
1653997600000|2022-05-31 11:46:40|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|4
1653997620000|2022-05-31 11:47:00|2860.3|2854.3|2860.8|2854.8|2860.8|2854.8|2860.3|2854.3|2
1653997650000|2022-05-31 11:47:30|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1653997670000|2022-05-31 11:47:50|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1653997710000|2022-05-31 11:48:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1653997720000|2022-05-31 11:48:40|2860|2854|2860.5|2854.5|2860.5|2854.5|2860|2854|6
1653997730000|2022-05-31 11:48:50|2860.8|2854.8|2861.3|2855.3|2861.3|2855.3|2860.8|2854.8|2
1653997780000|2022-05-31 11:49:40|2861|2855|2861|2855|2861|2855|2861|2855|1
1653997790000|2022-05-31 11:49:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1653997940000|2022-05-31 11:52:20|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|3
1653997950000|2022-05-31 11:52:30|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1653997980000|2022-05-31 11:53:00|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2860.5|2854.5|14
1653997990000|2022-05-31 11:53:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1653998000000|2022-05-31 11:53:20|2860.8|2854.8|2861|2855|2861|2855|2860.5|2854.5|6
1653998040000|2022-05-31 11:54:00|2861.3|2855.3|2861.3|2855.3|2861.5|2855.5|2860.5|2854.5|10
1653998100000|2022-05-31 11:55:00|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1653998110000|2022-05-31 11:55:10|2861.8|2855.8|2863.8|2857.8|2863.8|2857.8|2861.8|2855.8|6
1653998120000|2022-05-31 11:55:20|2863.5|2857.5|2862.5|2856.5|2863.5|2857.5|2862.5|2856.5|4
1653998140000|2022-05-31 11:55:40|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2860.8|2854.8|5
1653998150000|2022-05-31 11:55:50|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|5
1653998160000|2022-05-31 11:56:00|2861.8|2855.8|2862|2856|2862.5|2856.5|2861.8|2855.8|6
1653998180000|2022-05-31 11:56:20|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1653998190000|2022-05-31 11:56:30|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1653998200000|2022-05-31 11:56:40|2862.3|2856.3|2861.3|2855.3|2862.3|2856.3|2861.3|2855.3|4
1653998210000|2022-05-31 11:56:50|2861|2855|2862.3|2856.3|2862.3|2856.3|2860.8|2854.8|8
1653998220000|2022-05-31 11:57:00|2862.5|2856.5|2862.8|2856.8|2863|2857|2862.5|2856.5|4
1653998230000|2022-05-31 11:57:10|2863|2857|2862.8|2856.8|2863|2857|2862.8|2856.8|2
1653998260000|2022-05-31 11:57:40|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|3
1653998270000|2022-05-31 11:57:50|2863.8|2857.8|2863.5|2857.5|2864.5|2858.5|2863.5|2857.5|8
1653998280000|2022-05-31 11:58:00|2863.3|2857.3|2861.8|2855.8|2863.5|2857.5|2861.8|2855.8|7
1653998290000|2022-05-31 11:58:10|2862.3|2856.3|2863|2857|2863|2857|2862|2856|5
1653998300000|2022-05-31 11:58:20|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2862.5|2856.5|5
1653998310000|2022-05-31 11:58:30|2863.3|2857.3|2864.5|2858.5|2864.5|2858.5|2863.3|2857.3|8
1653998320000|2022-05-31 11:58:40|2864|2858|2862.5|2856.5|2864|2858|2862.5|2856.5|10
1653998330000|2022-05-31 11:58:50|2862.8|2856.8|2862.8|2856.8|2863|2857|2862.5|2856.5|5
1653998340000|2022-05-31 11:59:00|2863|2857|2863.5|2857.5|2863.8|2857.8|2863|2857|4
1653998350000|2022-05-31 11:59:10|2863.8|2857.8|2858|2852|2864|2858|2858|2852|8
1653998360000|2022-05-31 11:59:20|2858.1|2852.1|2857.9|2851.9|2858.1|2852.1|2857.6|2851.6|4
1653998370000|2022-05-31 11:59:30|2857.6|2851.6|2855.6|2849.6|2857.9|2851.9|2855.1|2849.1|11
1653998380000|2022-05-31 11:59:40|2856.4|2850.4|2856.5|2850.5|2857.8|2851.8|2856.4|2850.4|13
1653998390000|2022-05-31 11:59:50|2856.8|2850.8|2856.9|2850.9|2857.4|2851.4|2856.5|2850.5|12
1653998400000|2022-05-31 12:00:00|2856.6|2850.6|2856.4|2850.4|2856.9|2850.9|2856.1|2850.1|10
1653998410000|2022-05-31 12:00:10|2855.9|2849.9|2857.9|2851.9|2857.9|2851.9|2855.9|2849.9|8
1653998420000|2022-05-31 12:00:20|2857.6|2851.6|2856.6|2850.6|2857.6|2851.6|2856.6|2850.6|5
1653998440000|2022-05-31 12:00:40|2856.4|2850.4|2855.9|2849.9|2856.6|2850.6|2855.6|2849.6|6
1653998450000|2022-05-31 12:00:50|2856.1|2850.1|2857|2851|2857.4|2851.4|2856.1|2850.1|9
1653998460000|2022-05-31 12:01:00|2857.1|2851.1|2856.5|2850.5|2857.4|2851.4|2856.5|2850.5|5
1653998470000|2022-05-31 12:01:10|2856.4|2850.4|2856|2850|2856.4|2850.4|2855.5|2849.5|8
1653998480000|2022-05-31 12:01:20|2855.9|2849.9|2856|2850|2856|2850|2855.8|2849.8|3
1653998490000|2022-05-31 12:01:30|2855.8|2849.8|2854.9|2848.9|2855.8|2849.8|2854.9|2848.9|5
1653998500000|2022-05-31 12:01:40|2855|2849|2854.3|2848.3|2855|2849|2854.3|2848.3|5
1653998510000|2022-05-31 12:01:50|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1653998520000|2022-05-31 12:02:00|2854.3|2848.3|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|5
1653998540000|2022-05-31 12:02:20|2854|2848|2853.8|2847.8|2854|2848|2853.5|2847.5|4
1653998550000|2022-05-31 12:02:30|2853.5|2847.5|2849.5|2843.5|2853.5|2847.5|2849.3|2843.3|9
1653998560000|2022-05-31 12:02:40|2849.8|2843.8|2852|2846|2852|2846|2849.5|2843.5|14
1653998570000|2022-05-31 12:02:50|2851.8|2845.8|2851.5|2845.5|2853.1|2847.1|2851.3|2845.3|15
1653998580000|2022-05-31 12:03:00|2851.3|2845.3|2851.1|2845.1|2851.3|2845.3|2850.8|2844.8|4
1653998590000|2022-05-31 12:03:10|2850.9|2844.9|2852.3|2846.3|2852.3|2846.3|2849.9|2843.9|9
1653998600000|2022-05-31 12:03:20|2852.5|2846.5|2853.1|2847.1|2853.1|2847.1|2852.4|2846.4|3
1653998610000|2022-05-31 12:03:30|2852.9|2846.9|2853.6|2847.6|2853.6|2847.6|2852.4|2846.4|5
1653998620000|2022-05-31 12:03:40|2853.4|2847.4|2852.6|2846.6|2853.4|2847.4|2852.6|2846.6|4
1653998630000|2022-05-31 12:03:50|2852.9|2846.9|2853.1|2847.1|2853.1|2847.1|2852.9|2846.9|2
1653998640000|2022-05-31 12:04:00|2853|2847|2852.3|2846.3|2853|2847|2852.3|2846.3|4
1653998660000|2022-05-31 12:04:20|2852|2846|2852|2846|2852|2846|2852|2846|1
1653998670000|2022-05-31 12:04:30|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1653998680000|2022-05-31 12:04:40|2852|2846|2850.5|2844.5|2852|2846|2850.5|2844.5|5
1653998690000|2022-05-31 12:04:50|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|4
1653998700000|2022-05-31 12:05:00|2849.8|2843.8|2844.4|2838.4|2849.8|2843.8|2844.4|2838.4|12
1653998710000|2022-05-31 12:05:10|2845.1|2839.1|2844.3|2838.3|2847.6|2841.6|2844.3|2838.3|13
1653998720000|2022-05-31 12:05:20|2844|2838|2847|2841|2847|2841|2844|2838|6
1653998730000|2022-05-31 12:05:30|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|2
1653998740000|2022-05-31 12:05:40|2846.8|2840.8|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|5
1653998750000|2022-05-31 12:05:50|2846.9|2840.9|2848.6|2842.6|2848.6|2842.6|2846.9|2840.9|5
1653998760000|2022-05-31 12:06:00|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1653998770000|2022-05-31 12:06:10|2848.1|2842.1|2848.9|2842.9|2848.9|2842.9|2848.1|2842.1|2
1653998780000|2022-05-31 12:06:20|2849.1|2843.1|2848.3|2842.3|2849.1|2843.1|2848.3|2842.3|4
1653998790000|2022-05-31 12:06:30|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1653998800000|2022-05-31 12:06:40|2848.6|2842.6|2849.1|2843.1|2849.5|2843.5|2848.6|2842.6|6
1653998810000|2022-05-31 12:06:50|2849.4|2843.4|2849.5|2843.5|2849.5|2843.5|2849.4|2843.4|2
1653998820000|2022-05-31 12:07:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1653998840000|2022-05-31 12:07:20|2850.5|2844.5|2850|2844|2850.5|2844.5|2850|2844|2
1653998850000|2022-05-31 12:07:30|2849|2843|2849|2843|2849|2843|2849|2843|1
1653998880000|2022-05-31 12:08:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1653998890000|2022-05-31 12:08:10|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|2
1653998920000|2022-05-31 12:08:40|2850.5|2844.5|2850.8|2844.8|2851|2845|2850.3|2844.3|5
1653998940000|2022-05-31 12:09:00|2850.5|2844.5|2849.8|2843.8|2850.5|2844.5|2849.8|2843.8|3
1653998950000|2022-05-31 12:09:10|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1653998960000|2022-05-31 12:09:20|2849.5|2843.5|2848.8|2842.8|2849.5|2843.5|2848.8|2842.8|5
1653998970000|2022-05-31 12:09:30|2848.5|2842.5|2848.8|2842.8|2850.5|2844.5|2848.5|2842.5|8
1653998980000|2022-05-31 12:09:40|2849|2843|2849|2843|2849|2843|2849|2843|1
1653998990000|2022-05-31 12:09:50|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|4
1653999000000|2022-05-31 12:10:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1653999020000|2022-05-31 12:10:20|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1653999030000|2022-05-31 12:10:30|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1653999050000|2022-05-31 12:10:50|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|5
1653999060000|2022-05-31 12:11:00|2850.8|2844.8|2849.5|2843.5|2850.8|2844.8|2849.5|2843.5|5
1653999070000|2022-05-31 12:11:10|2849.3|2843.3|2847.3|2841.3|2849.3|2843.3|2846.4|2840.4|7
1653999080000|2022-05-31 12:11:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1653999100000|2022-05-31 12:11:40|2848.3|2842.3|2848.8|2842.8|2849|2843|2848|2842|6
1653999110000|2022-05-31 12:11:50|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1653999130000|2022-05-31 12:12:10|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1653999150000|2022-05-31 12:12:30|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1653999170000|2022-05-31 12:12:50|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|3
1653999210000|2022-05-31 12:13:30|2848.5|2842.5|2847.8|2841.8|2848.5|2842.5|2847.5|2841.5|4
1653999220000|2022-05-31 12:13:40|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1653999230000|2022-05-31 12:13:50|2847.5|2841.5|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|3
1653999240000|2022-05-31 12:14:00|2847|2841|2846.5|2840.5|2847|2841|2846.5|2840.5|2
1653999250000|2022-05-31 12:14:10|2846.3|2840.3|2845.3|2839.3|2846.3|2840.3|2845.3|2839.3|4
1653999260000|2022-05-31 12:14:20|2845|2839|2845.5|2839.5|2845.5|2839.5|2845|2839|7
1653999270000|2022-05-31 12:14:30|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1653999300000|2022-05-31 12:15:00|2846.3|2840.3|2847.5|2841.5|2847.5|2841.5|2846.3|2840.3|4
1653999340000|2022-05-31 12:15:40|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1653999350000|2022-05-31 12:15:50|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1653999360000|2022-05-31 12:16:00|2848.5|2842.5|2846.5|2840.5|2848.5|2842.5|2846.5|2840.5|8
1653999370000|2022-05-31 12:16:10|2847|2841|2848.5|2842.5|2848.5|2842.5|2846.8|2840.8|13
1653999400000|2022-05-31 12:16:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1653999420000|2022-05-31 12:17:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1653999440000|2022-05-31 12:17:20|2849.3|2843.3|2847.5|2841.5|2849.5|2843.5|2847.5|2841.5|5
1653999450000|2022-05-31 12:17:30|2847|2841|2847.8|2841.8|2847.8|2841.8|2847|2841|4
1653999480000|2022-05-31 12:18:00|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1653999490000|2022-05-31 12:18:10|2848|2842|2850|2844|2850|2844|2848|2842|6
1653999500000|2022-05-31 12:18:20|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|4
1653999510000|2022-05-31 12:18:30|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1653999520000|2022-05-31 12:18:40|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1653999530000|2022-05-31 12:18:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1653999570000|2022-05-31 12:19:30|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|2
1653999590000|2022-05-31 12:19:50|2850.3|2844.3|2851.3|2845.3|2851.3|2845.3|2850.3|2844.3|2
1653999600000|2022-05-31 12:20:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1653999620000|2022-05-31 12:20:20|2851.8|2845.8|2853.3|2847.3|2853.3|2847.3|2851.8|2845.8|2
1653999630000|2022-05-31 12:20:30|2853.5|2847.5|2852.8|2846.8|2853.5|2847.5|2852.8|2846.8|3
1653999640000|2022-05-31 12:20:40|2853|2847|2852.5|2846.5|2853|2847|2852.3|2846.3|4
1653999670000|2022-05-31 12:21:10|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1653999680000|2022-05-31 12:21:20|2852.8|2846.8|2853.3|2847.3|2853.3|2847.3|2852.5|2846.5|3
1653999690000|2022-05-31 12:21:30|2853|2847|2853|2847|2853|2847|2853|2847|1
1653999700000|2022-05-31 12:21:40|2854|2848|2854|2848|2854|2848|2854|2848|1
1653999710000|2022-05-31 12:21:50|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|2
1653999720000|2022-05-31 12:22:00|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.5|2845.5|4
1653999730000|2022-05-31 12:22:10|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1653999740000|2022-05-31 12:22:20|2852|2846|2852.8|2846.8|2852.8|2846.8|2852|2846|3
1653999750000|2022-05-31 12:22:30|2853|2847|2853.3|2847.3|2853.5|2847.5|2853|2847|3
1653999760000|2022-05-31 12:22:40|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1653999770000|2022-05-31 12:22:50|2853|2847|2853|2847|2853|2847|2853|2847|1
1653999780000|2022-05-31 12:23:00|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1653999790000|2022-05-31 12:23:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653999800000|2022-05-31 12:23:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1653999820000|2022-05-31 12:23:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653999830000|2022-05-31 12:23:50|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1653999850000|2022-05-31 12:24:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653999860000|2022-05-31 12:24:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|3
1653999870000|2022-05-31 12:24:30|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653999880000|2022-05-31 12:24:40|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1653999890000|2022-05-31 12:24:50|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|2
1653999900000|2022-05-31 12:25:00|2852.3|2846.3|2853.5|2847.5|2853.5|2847.5|2852.3|2846.3|7
1653999920000|2022-05-31 12:25:20|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1653999940000|2022-05-31 12:25:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1653999960000|2022-05-31 12:26:00|2853.5|2847.5|2854.3|2848.3|2854.3|2848.3|2853.5|2847.5|4
1653999980000|2022-05-31 12:26:20|2854|2848|2853.5|2847.5|2854|2848|2853.3|2847.3|3
1653999990000|2022-05-31 12:26:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1654000030000|2022-05-31 12:27:10|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1654000050000|2022-05-31 12:27:30|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|5
1654000060000|2022-05-31 12:27:40|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|2
1654000070000|2022-05-31 12:27:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1654000080000|2022-05-31 12:28:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1654000110000|2022-05-31 12:28:30|2853|2847|2853|2847|2853|2847|2853|2847|1
1654000120000|2022-05-31 12:28:40|2852.5|2846.5|2851.5|2845.5|2852.5|2846.5|2851.5|2845.5|4
1654000130000|2022-05-31 12:28:50|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1654000140000|2022-05-31 12:29:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1654000150000|2022-05-31 12:29:10|2853|2847|2853.3|2847.3|2853.3|2847.3|2853|2847|2
1654000160000|2022-05-31 12:29:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1654000170000|2022-05-31 12:29:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1654000180000|2022-05-31 12:29:40|2854|2848|2854.5|2848.5|2854.5|2848.5|2854|2848|5
1654000190000|2022-05-31 12:29:50|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1654000200000|2022-05-31 12:30:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1654000250000|2022-05-31 12:30:50|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1654000270000|2022-05-31 12:31:10|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1654000280000|2022-05-31 12:31:20|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1654000300000|2022-05-31 12:31:40|2854|2848|2854|2848|2854.3|2848.3|2854|2848|3
1654000320000|2022-05-31 12:32:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1654000330000|2022-05-31 12:32:10|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1654000360000|2022-05-31 12:32:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1654000370000|2022-05-31 12:32:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1654000380000|2022-05-31 12:33:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1654000390000|2022-05-31 12:33:10|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1654000410000|2022-05-31 12:33:30|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1654000440000|2022-05-31 12:34:00|2851.8|2845.8|2852.8|2846.8|2852.8|2846.8|2851.8|2845.8|4
1654000450000|2022-05-31 12:34:10|2853|2847|2850.8|2844.8|2853|2847|2850.5|2844.5|9
1654000470000|2022-05-31 12:34:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1654000490000|2022-05-31 12:34:50|2850|2844|2849.3|2843.3|2850|2844|2849.3|2843.3|2
1654000500000|2022-05-31 12:35:00|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1654000510000|2022-05-31 12:35:10|2849|2843|2849|2843|2849|2843|2849|2843|1
1654000560000|2022-05-31 12:36:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1654000570000|2022-05-31 12:36:10|2848.5|2842.5|2847.3|2841.3|2848.5|2842.5|2847.3|2841.3|4
1654000580000|2022-05-31 12:36:20|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|3
1654000600000|2022-05-31 12:36:40|2848.5|2842.5|2850.5|2844.5|2850.5|2844.5|2848.5|2842.5|4
1654000610000|2022-05-31 12:36:50|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1654000620000|2022-05-31 12:37:00|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1654000660000|2022-05-31 12:37:40|2850.8|2844.8|2851.8|2845.8|2851.8|2845.8|2850.8|2844.8|2
1654000670000|2022-05-31 12:37:50|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1654000680000|2022-05-31 12:38:00|2852|2846|2852|2846|2852|2846|2852|2846|1
1654000690000|2022-05-31 12:38:10|2852.3|2846.3|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|3
1654000720000|2022-05-31 12:38:40|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1654000740000|2022-05-31 12:39:00|2852.3|2846.3|2851.5|2845.5|2852.3|2846.3|2851.5|2845.5|4
1654000750000|2022-05-31 12:39:10|2851.3|2845.3|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|3
1654000760000|2022-05-31 12:39:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2848.8|2842.8|10
1654000770000|2022-05-31 12:39:30|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1654000780000|2022-05-31 12:39:40|2851|2845|2850.5|2844.5|2851|2845|2850.3|2844.3|4
1654000790000|2022-05-31 12:39:50|2850|2844|2849.5|2843.5|2850|2844|2849.5|2843.5|3
1654000800000|2022-05-31 12:40:00|2849.8|2843.8|2849|2843|2849.8|2843.8|2848.3|2842.3|7
1654000810000|2022-05-31 12:40:10|2849.5|2843.5|2849|2843|2849.8|2843.8|2849|2843|3
1654000820000|2022-05-31 12:40:20|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1654000830000|2022-05-31 12:40:30|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1654000840000|2022-05-31 12:40:40|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1654000850000|2022-05-31 12:40:50|2846.5|2840.5|2846.8|2840.8|2847|2841|2846.5|2840.5|3
1654000860000|2022-05-31 12:41:00|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|5
1654000870000|2022-05-31 12:41:10|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1654000890000|2022-05-31 12:41:30|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1654000900000|2022-05-31 12:41:40|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1654000920000|2022-05-31 12:42:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1654000930000|2022-05-31 12:42:10|2847.5|2841.5|2846.3|2840.3|2847.5|2841.5|2846.3|2840.3|2
1654000940000|2022-05-31 12:42:20|2846|2840|2845.5|2839.5|2846.3|2840.3|2845.5|2839.5|4
1654000960000|2022-05-31 12:42:40|2845.8|2839.8|2846.5|2840.5|2846.5|2840.5|2845.8|2839.8|2
1654000980000|2022-05-31 12:43:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1654001000000|2022-05-31 12:43:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1654001010000|2022-05-31 12:43:30|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1654001020000|2022-05-31 12:43:40|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1654001060000|2022-05-31 12:44:20|2846.3|2840.3|2846.8|2840.8|2846.8|2840.8|2846.3|2840.3|5
1654001090000|2022-05-31 12:44:50|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1654001100000|2022-05-31 12:45:00|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|2
1654001110000|2022-05-31 12:45:10|2846.8|2840.8|2846|2840|2846.8|2840.8|2846|2840|3
1654001120000|2022-05-31 12:45:20|2846.3|2840.3|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|2
1654001130000|2022-05-31 12:45:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1654001140000|2022-05-31 12:45:40|2845.3|2839.3|2845.5|2839.5|2846|2840|2845.3|2839.3|6
1654001150000|2022-05-31 12:45:50|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1654001160000|2022-05-31 12:46:00|2845.8|2839.8|2846.3|2840.3|2846.5|2840.5|2845.8|2839.8|5
1654001170000|2022-05-31 12:46:10|2846|2840|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|3
1654001210000|2022-05-31 12:46:50|2846.5|2840.5|2847|2841|2847|2841|2846.5|2840.5|2
1654001220000|2022-05-31 12:47:00|2847.5|2841.5|2848|2842|2848|2842|2847.5|2841.5|3
1654001230000|2022-05-31 12:47:10|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1654001250000|2022-05-31 12:47:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1654001260000|2022-05-31 12:47:40|2848|2842|2848|2842|2848|2842|2848|2842|1
1654001270000|2022-05-31 12:47:50|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1654001280000|2022-05-31 12:48:00|2847|2841|2847|2841|2847.5|2841.5|2847|2841|4
1654001290000|2022-05-31 12:48:10|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1654001320000|2022-05-31 12:48:40|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1654001330000|2022-05-31 12:48:50|2847|2841|2847.5|2841.5|2847.8|2841.8|2847|2841|3
1654001340000|2022-05-31 12:49:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1654001350000|2022-05-31 12:49:10|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1654001360000|2022-05-31 12:49:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1654001370000|2022-05-31 12:49:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1654001420000|2022-05-31 12:50:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1654001480000|2022-05-31 12:51:20|2846.3|2840.3|2845.5|2839.5|2846.3|2840.3|2845.5|2839.5|3
1654001490000|2022-05-31 12:51:30|2845.3|2839.3|2845|2839|2845.3|2839.3|2844.8|2838.8|4
1654001500000|2022-05-31 12:51:40|2845.3|2839.3|2846.3|2840.3|2846.3|2840.3|2845.3|2839.3|9
1654001510000|2022-05-31 12:51:50|2846|2840|2846.3|2840.3|2846.3|2840.3|2846|2840|6
1654001550000|2022-05-31 12:52:30|2846|2840|2846|2840|2846|2840|2846|2840|1
1654001560000|2022-05-31 12:52:40|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1654001580000|2022-05-31 12:53:00|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1654001590000|2022-05-31 12:53:10|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1654001600000|2022-05-31 12:53:20|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1654001610000|2022-05-31 12:53:30|2846.3|2840.3|2847.3|2841.3|2847.3|2841.3|2846.3|2840.3|7
1654001630000|2022-05-31 12:53:50|2848|2842|2848.8|2842.8|2849.3|2843.3|2848|2842|5
1654001640000|2022-05-31 12:54:00|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1654001650000|2022-05-31 12:54:10|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1654001680000|2022-05-31 12:54:40|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1654001700000|2022-05-31 12:55:00|2848|2842|2849|2843|2849|2843|2848|2842|3
1654001710000|2022-05-31 12:55:10|2848.8|2842.8|2849.5|2843.5|2850.8|2844.8|2848.8|2842.8|6
1654001720000|2022-05-31 12:55:20|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1654001730000|2022-05-31 12:55:30|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1654001740000|2022-05-31 12:55:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1654001750000|2022-05-31 12:55:50|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1654001780000|2022-05-31 12:56:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1654001790000|2022-05-31 12:56:30|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1654001800000|2022-05-31 12:56:40|2850.5|2844.5|2849.3|2843.3|2850.5|2844.5|2849.3|2843.3|5
1654001810000|2022-05-31 12:56:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1654001820000|2022-05-31 12:57:00|2849.3|2843.3|2848.8|2842.8|2849.3|2843.3|2848.8|2842.8|3
1654001830000|2022-05-31 12:57:10|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1654001850000|2022-05-31 12:57:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1654001860000|2022-05-31 12:57:40|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1654001870000|2022-05-31 12:57:50|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2847.8|2841.8|4
1654001880000|2022-05-31 12:58:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1654001930000|2022-05-31 12:58:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1654001940000|2022-05-31 12:59:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1654001950000|2022-05-31 12:59:10|2848|2842|2848|2842|2848.5|2842.5|2848|2842|5
1654001960000|2022-05-31 12:59:20|2848.5|2842.5|2849|2843|2849.3|2843.3|2848.5|2842.5|7
1654001970000|2022-05-31 12:59:30|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|4
1654001980000|2022-05-31 12:59:40|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|2
1654001990000|2022-05-31 12:59:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1654002000000|2022-05-31 13:00:00|2848|2842|2845.8|2839.8|2849.3|2843.3|2845.8|2839.8|15
1654002010000|2022-05-31 13:00:10|2845.5|2839.5|2846|2840|2846|2840|2845.3|2839.3|11
1654002020000|2022-05-31 13:00:20|2846.3|2840.3|2843.8|2837.8|2846.3|2840.3|2843.8|2837.8|11
1654002030000|2022-05-31 13:00:30|2843.5|2837.5|2844|2838|2844.3|2838.3|2843.3|2837.3|13
1654002040000|2022-05-31 13:00:40|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1654002050000|2022-05-31 13:00:50|2843.5|2837.5|2844|2838|2844|2838|2843|2837|6
1654002060000|2022-05-31 13:01:00|2843.8|2837.8|2843.5|2837.5|2844|2838|2843.3|2837.3|8
1654002070000|2022-05-31 13:01:10|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843|2837|5
1654002080000|2022-05-31 13:01:20|2843|2837|2843.5|2837.5|2843.5|2837.5|2843|2837|5
1654002090000|2022-05-31 13:01:30|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1654002100000|2022-05-31 13:01:40|2843.3|2837.3|2844|2838|2844|2838|2843.3|2837.3|5
1654002110000|2022-05-31 13:01:50|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|3
1654002120000|2022-05-31 13:02:00|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1654002130000|2022-05-31 13:02:10|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1654002140000|2022-05-31 13:02:20|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|2
1654002150000|2022-05-31 13:02:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1654002160000|2022-05-31 13:02:40|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1654002180000|2022-05-31 13:03:00|2843.3|2837.3|2837.1|2831.1|2843.3|2837.3|2836.1|2830.1|12
1654002190000|2022-05-31 13:03:10|2837.4|2831.4|2836.6|2830.6|2837.4|2831.4|2836.6|2830.6|4
1654002200000|2022-05-31 13:03:20|2836.4|2830.4|2835.6|2829.6|2836.6|2830.6|2835.6|2829.6|4
1654002210000|2022-05-31 13:03:30|2835.9|2829.9|2836.9|2830.9|2836.9|2830.9|2835.6|2829.6|11
1654002220000|2022-05-31 13:03:40|2837.1|2831.1|2837.6|2831.6|2837.6|2831.6|2836.9|2830.9|4
1654002230000|2022-05-31 13:03:50|2838.4|2832.4|2838.9|2832.9|2838.9|2832.9|2838.4|2832.4|7
1654002240000|2022-05-31 13:04:00|2838.6|2832.6|2838.5|2832.5|2838.9|2832.9|2838.5|2832.5|6
1654002250000|2022-05-31 13:04:10|2838.3|2832.3|2838.1|2832.1|2838.5|2832.5|2838.1|2832.1|4
1654002260000|2022-05-31 13:04:20|2838|2832|2833.9|2827.9|2838|2832|2833.9|2827.9|12
1654002270000|2022-05-31 13:04:30|2834|2828|2833.4|2827.4|2834|2828|2833.3|2827.3|10
1654002280000|2022-05-31 13:04:40|2833.3|2827.3|2833.9|2827.9|2834.1|2828.1|2832.9|2826.9|10
1654002290000|2022-05-31 13:04:50|2834.1|2828.1|2833.5|2827.5|2834.3|2828.3|2833.3|2827.3|9
1654002300000|2022-05-31 13:05:00|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|4
1654002310000|2022-05-31 13:05:10|2833.3|2827.3|2834.5|2828.5|2834.5|2828.5|2833.3|2827.3|10
1654002320000|2022-05-31 13:05:20|2834.3|2828.3|2835.5|2829.5|2835.5|2829.5|2834|2828|6
1654002330000|2022-05-31 13:05:30|2835.3|2829.3|2835.5|2829.5|2835.8|2829.8|2835.3|2829.3|4
1654002340000|2022-05-31 13:05:40|2835.3|2829.3|2833.8|2827.8|2835.3|2829.3|2833.8|2827.8|7
1654002350000|2022-05-31 13:05:50|2833.5|2827.5|2834.5|2828.5|2834.5|2828.5|2833|2827|10
1654002360000|2022-05-31 13:06:00|2834.3|2828.3|2833.5|2827.5|2834.3|2828.3|2833.3|2827.3|7
1654002370000|2022-05-31 13:06:10|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1654002380000|2022-05-31 13:06:20|2833|2827|2833|2827|2833|2827|2833|2827|1
1654002390000|2022-05-31 13:06:30|2833.3|2827.3|2834.5|2828.5|2834.5|2828.5|2833.3|2827.3|8
1654002400000|2022-05-31 13:06:40|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1654002420000|2022-05-31 13:07:00|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|4
1654002430000|2022-05-31 13:07:10|2834.8|2828.8|2834.8|2828.8|2835|2829|2834.8|2828.8|3
1654002440000|2022-05-31 13:07:20|2835|2829|2835.3|2829.3|2835.3|2829.3|2834.5|2828.5|4
1654002450000|2022-05-31 13:07:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1654002460000|2022-05-31 13:07:40|2835.3|2829.3|2833.3|2827.3|2835.3|2829.3|2833.3|2827.3|8
1654002470000|2022-05-31 13:07:50|2833.5|2827.5|2835|2829|2835|2829|2833.5|2827.5|6
1654002480000|2022-05-31 13:08:00|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1654002490000|2022-05-31 13:08:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1654002500000|2022-05-31 13:08:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|3
1654002510000|2022-05-31 13:08:30|2836|2830|2836.8|2830.8|2836.8|2830.8|2835.8|2829.8|4
1654002520000|2022-05-31 13:08:40|2836.5|2830.5|2838|2832|2838|2832|2836.5|2830.5|7
1654002530000|2022-05-31 13:08:50|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1654002540000|2022-05-31 13:09:00|2839|2833|2839.5|2833.5|2840.5|2834.5|2839|2833|8
1654002550000|2022-05-31 13:09:10|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1654002560000|2022-05-31 13:09:20|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1654002580000|2022-05-31 13:09:40|2839|2833|2839.3|2833.3|2839.3|2833.3|2839|2833|2
1654002590000|2022-05-31 13:09:50|2840|2834|2840|2834|2840|2834|2840|2834|1
1654002600000|2022-05-31 13:10:00|2839.3|2833.3|2839.3|2833.3|2840|2834|2839.3|2833.3|8
1654002610000|2022-05-31 13:10:10|2839|2833|2839|2833|2839|2833|2838.8|2832.8|3
1654002620000|2022-05-31 13:10:20|2838.8|2832.8|2838.3|2832.3|2838.8|2832.8|2838.3|2832.3|2
1654002630000|2022-05-31 13:10:30|2838.5|2832.5|2839.8|2833.8|2839.8|2833.8|2838.5|2832.5|5
1654002640000|2022-05-31 13:10:40|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1654002650000|2022-05-31 13:10:50|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1654002660000|2022-05-31 13:11:00|2840|2834|2840|2834|2840|2834|2840|2834|1
1654002690000|2022-05-31 13:11:30|2840.5|2834.5|2842.3|2836.3|2842.3|2836.3|2840.5|2834.5|2
1654002700000|2022-05-31 13:11:40|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|2
1654002720000|2022-05-31 13:12:00|2842|2836|2841.3|2835.3|2842|2836|2841.3|2835.3|3
1654002730000|2022-05-31 13:12:10|2841.5|2835.5|2842|2836|2842|2836|2841|2835|4
1654002740000|2022-05-31 13:12:20|2841.8|2835.8|2841.5|2835.5|2842|2836|2841.5|2835.5|6
1654002750000|2022-05-31 13:12:30|2841.3|2835.3|2838.8|2832.8|2841.3|2835.3|2838.5|2832.5|5
1654002760000|2022-05-31 13:12:40|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1654002770000|2022-05-31 13:12:50|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1654002780000|2022-05-31 13:13:00|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.3|2833.3|5
1654002790000|2022-05-31 13:13:10|2839.3|2833.3|2839|2833|2839.5|2833.5|2839|2833|3
1654002800000|2022-05-31 13:13:20|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1654002820000|2022-05-31 13:13:40|2839.8|2833.8|2841|2835|2841.3|2835.3|2839.8|2833.8|3
1654002830000|2022-05-31 13:13:50|2840.8|2834.8|2841.5|2835.5|2841.5|2835.5|2840.8|2834.8|3
1654002840000|2022-05-31 13:14:00|2841.3|2835.3|2840|2834|2841.3|2835.3|2840|2834|4
1654002850000|2022-05-31 13:14:10|2839.8|2833.8|2839|2833|2839.8|2833.8|2839|2833|3
1654002860000|2022-05-31 13:14:20|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839|2833|7
1654002870000|2022-05-31 13:14:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1654002880000|2022-05-31 13:14:40|2839.3|2833.3|2839|2833|2839.3|2833.3|2839|2833|2
1654002890000|2022-05-31 13:14:50|2838.8|2832.8|2838|2832|2838.8|2832.8|2838|2832|3
1654002900000|2022-05-31 13:15:00|2837.8|2831.8|2835.8|2829.8|2838|2832|2835.8|2829.8|8
1654002910000|2022-05-31 13:15:10|2835.5|2829.5|2835|2829|2835.5|2829.5|2835|2829|4
1654002920000|2022-05-31 13:15:20|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|4
1654002940000|2022-05-31 13:15:40|2834.8|2828.8|2837|2831|2837|2831|2834.8|2828.8|7
1654002950000|2022-05-31 13:15:50|2836.8|2830.8|2837.3|2831.3|2837.3|2831.3|2836.8|2830.8|2
1654002960000|2022-05-31 13:16:00|2837|2831|2836.8|2830.8|2837.3|2831.3|2836.3|2830.3|8
1654002970000|2022-05-31 13:16:10|2837|2831|2836.8|2830.8|2837|2831|2836.5|2830.5|4
1654003000000|2022-05-31 13:16:40|2837|2831|2837.3|2831.3|2837.5|2831.5|2836.5|2830.5|8
1654003050000|2022-05-31 13:17:30|2836.8|2830.8|2835.3|2829.3|2836.8|2830.8|2835.3|2829.3|4
1654003060000|2022-05-31 13:17:40|2835|2829|2836|2830|2836|2830|2835|2829|2
1654003080000|2022-05-31 13:18:00|2836.3|2830.3|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|3
1654003090000|2022-05-31 13:18:10|2837.8|2831.8|2837.8|2831.8|2838|2832|2837.8|2831.8|3
1654003100000|2022-05-31 13:18:20|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|3
1654003120000|2022-05-31 13:18:40|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1654003130000|2022-05-31 13:18:50|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1654003150000|2022-05-31 13:19:10|2837.8|2831.8|2838.3|2832.3|2839|2833|2837.8|2831.8|6
1654003160000|2022-05-31 13:19:20|2838|2832|2837.3|2831.3|2838|2832|2837.3|2831.3|2
1654003170000|2022-05-31 13:19:30|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|3
1654003180000|2022-05-31 13:19:40|2837.8|2831.8|2838.8|2832.8|2838.8|2832.8|2837.8|2831.8|4
1654003190000|2022-05-31 13:19:50|2838.5|2832.5|2837.8|2831.8|2838.5|2832.5|2837.8|2831.8|3
1654003200000|2022-05-31 13:20:00|2837.5|2831.5|2836.8|2830.8|2837.5|2831.5|2836.5|2830.5|5
1654003210000|2022-05-31 13:20:10|2836.5|2830.5|2835.5|2829.5|2836.5|2830.5|2835.5|2829.5|4
1654003240000|2022-05-31 13:20:40|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1654003250000|2022-05-31 13:20:50|2836|2830|2836|2830|2836.3|2830.3|2836|2830|3
1654003260000|2022-05-31 13:21:00|2835.8|2829.8|2836.5|2830.5|2836.5|2830.5|2835.8|2829.8|9
1654003270000|2022-05-31 13:21:10|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2835.8|2829.8|5
1654003280000|2022-05-31 13:21:20|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1654003290000|2022-05-31 13:21:30|2837|2831|2837|2831|2837|2831|2836.8|2830.8|3
1654003300000|2022-05-31 13:21:40|2836.8|2830.8|2836.3|2830.3|2837|2831|2836.3|2830.3|5
1654003340000|2022-05-31 13:22:20|2836|2830|2836|2830|2836|2830|2836|2830|1
1654003350000|2022-05-31 13:22:30|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1654003380000|2022-05-31 13:23:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1654003390000|2022-05-31 13:23:10|2837.3|2831.3|2837.5|2831.5|2838|2832|2837.3|2831.3|10
1654003400000|2022-05-31 13:23:20|2838.5|2832.5|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|5
1654003410000|2022-05-31 13:23:30|2839.8|2833.8|2839.3|2833.3|2839.8|2833.8|2839.3|2833.3|5
1654003420000|2022-05-31 13:23:40|2839.5|2833.5|2836.8|2830.8|2839.5|2833.5|2836.8|2830.8|11
1654003430000|2022-05-31 13:23:50|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2835.8|2829.8|6
1654003440000|2022-05-31 13:24:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1654003450000|2022-05-31 13:24:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1654003480000|2022-05-31 13:24:40|2836|2830|2835.5|2829.5|2836.3|2830.3|2835.5|2829.5|4
1654003490000|2022-05-31 13:24:50|2835.3|2829.3|2836.5|2830.5|2836.5|2830.5|2835|2829|4
1654003500000|2022-05-31 13:25:00|2836.8|2830.8|2837.5|2831.5|2837.8|2831.8|2836.8|2830.8|4
1654003510000|2022-05-31 13:25:10|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1654003520000|2022-05-31 13:25:20|2837.3|2831.3|2834.5|2828.5|2837.3|2831.3|2834.5|2828.5|7
1654003530000|2022-05-31 13:25:30|2834.3|2828.3|2834.8|2828.8|2835.5|2829.5|2834.3|2828.3|6
1654003540000|2022-05-31 13:25:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|5
1654003550000|2022-05-31 13:25:50|2835.5|2829.5|2836.5|2830.5|2836.5|2830.5|2835.5|2829.5|5
1654003560000|2022-05-31 13:26:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1654003570000|2022-05-31 13:26:10|2837.3|2831.3|2837.5|2831.5|2837.8|2831.8|2837.3|2831.3|3
1654003600000|2022-05-31 13:26:40|2837.3|2831.3|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|7
1654003610000|2022-05-31 13:26:50|2837|2831|2835.8|2829.8|2837|2831|2835.8|2829.8|9
1654003620000|2022-05-31 13:27:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1654003630000|2022-05-31 13:27:10|2835.8|2829.8|2836.8|2830.8|2836.8|2830.8|2835.5|2829.5|5
1654003640000|2022-05-31 13:27:20|2837|2831|2838.5|2832.5|2838.5|2832.5|2836.8|2830.8|6
1654003650000|2022-05-31 13:27:30|2837.8|2831.8|2838.5|2832.5|2838.5|2832.5|2837.8|2831.8|2
1654003660000|2022-05-31 13:27:40|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1654003670000|2022-05-31 13:27:50|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1654003680000|2022-05-31 13:28:00|2838|2832|2838.8|2832.8|2839|2833|2838|2832|6
1654003690000|2022-05-31 13:28:10|2839|2833|2839|2833|2839|2833|2839|2833|1
1654003700000|2022-05-31 13:28:20|2838|2832|2838.8|2832.8|2839.8|2833.8|2838|2832|8
1654003710000|2022-05-31 13:28:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1654003730000|2022-05-31 13:28:50|2838.8|2832.8|2840.5|2834.5|2840.5|2834.5|2838.8|2832.8|8
1654003740000|2022-05-31 13:29:00|2840.3|2834.3|2840|2834|2840.5|2834.5|2840|2834|5
1654003750000|2022-05-31 13:29:10|2840.3|2834.3|2839.8|2833.8|2840.3|2834.3|2839.3|2833.3|9
1654003760000|2022-05-31 13:29:20|2840.3|2834.3|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|13
1654003770000|2022-05-31 13:29:30|2840|2834|2839.8|2833.8|2840|2834|2839.8|2833.8|2
1654003780000|2022-05-31 13:29:40|2839.3|2833.3|2840.3|2834.3|2840.5|2834.5|2839.3|2833.3|5
1654003790000|2022-05-31 13:29:50|2839.8|2833.8|2839.8|2833.8|2841|2835|2839.8|2833.8|6
1654003800000|2022-05-31 13:30:00|2840.8|2834.8|2839.5|2833.5|2840.8|2834.8|2839.3|2833.3|10
1654003810000|2022-05-31 13:30:10|2839.3|2833.3|2839|2833|2839.3|2833.3|2839|2833|2
1654003820000|2022-05-31 13:30:20|2839.3|2833.3|2840.5|2834.5|2840.8|2834.8|2839.3|2833.3|6
1654003830000|2022-05-31 13:30:30|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840|2834|3
1654003840000|2022-05-31 13:30:40|2840|2834|2841.3|2835.3|2841.5|2835.5|2840|2834|7
1654003850000|2022-05-31 13:30:50|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1654003860000|2022-05-31 13:31:00|2842.3|2836.3|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|3
1654003870000|2022-05-31 13:31:10|2843|2837|2843|2837|2843|2837|2843|2837|1
1654003880000|2022-05-31 13:31:20|2843.3|2837.3|2843.8|2837.8|2844|2838|2843.3|2837.3|3
1654003890000|2022-05-31 13:31:30|2843|2837|2843|2837|2843.3|2837.3|2843|2837|3
1654003900000|2022-05-31 13:31:40|2842.8|2836.8|2842.3|2836.3|2843|2837|2842.3|2836.3|4
1654003910000|2022-05-31 13:31:50|2842.5|2836.5|2842|2836|2842.5|2836.5|2842|2836|3
1654003920000|2022-05-31 13:32:00|2842.3|2836.3|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|2
1654003930000|2022-05-31 13:32:10|2843.5|2837.5|2842.8|2836.8|2843.5|2837.5|2842.8|2836.8|3
1654003940000|2022-05-31 13:32:20|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|2
1654003960000|2022-05-31 13:32:40|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1654003980000|2022-05-31 13:33:00|2842|2836|2843.3|2837.3|2844|2838|2842|2836|9
1654003990000|2022-05-31 13:33:10|2843.5|2837.5|2843|2837|2843.5|2837.5|2842.8|2836.8|4
1654004000000|2022-05-31 13:33:20|2842.8|2836.8|2843|2837|2843|2837|2842.5|2836.5|4
1654004010000|2022-05-31 13:33:30|2842.8|2836.8|2842.3|2836.3|2842.8|2836.8|2842.3|2836.3|2
1654004020000|2022-05-31 13:33:40|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1654004040000|2022-05-31 13:34:00|2842|2836|2842|2836|2842|2836|2841.8|2835.8|3
1654004050000|2022-05-31 13:34:10|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1654004060000|2022-05-31 13:34:20|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1654004070000|2022-05-31 13:34:30|2841.8|2835.8|2842|2836|2842.8|2836.8|2841.8|2835.8|6
1654004080000|2022-05-31 13:34:40|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1654004090000|2022-05-31 13:34:50|2842.3|2836.3|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|3
1654004100000|2022-05-31 13:35:00|2842.5|2836.5|2843.3|2837.3|2843.5|2837.5|2842.5|2836.5|5
1654004120000|2022-05-31 13:35:20|2843|2837|2841.8|2835.8|2843|2837|2841.8|2835.8|7
1654004130000|2022-05-31 13:35:30|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1654004140000|2022-05-31 13:35:40|2841.3|2835.3|2842.5|2836.5|2842.5|2836.5|2841|2835|7
1654004150000|2022-05-31 13:35:50|2842|2836|2842|2836|2842|2836|2842|2836|1
1654004160000|2022-05-31 13:36:00|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1654004170000|2022-05-31 13:36:10|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.5|2835.5|4
1654004200000|2022-05-31 13:36:40|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1654004210000|2022-05-31 13:36:50|2842.3|2836.3|2842.8|2836.8|2843|2837|2842.3|2836.3|3
1654004220000|2022-05-31 13:37:00|2842.5|2836.5|2842|2836|2842.5|2836.5|2842|2836|3
1654004230000|2022-05-31 13:37:10|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1654004250000|2022-05-31 13:37:30|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1654004260000|2022-05-31 13:37:40|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1654004270000|2022-05-31 13:37:50|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1654004280000|2022-05-31 13:38:00|2841.8|2835.8|2841|2835|2842|2836|2840.8|2834.8|5
1654004290000|2022-05-31 13:38:10|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1654004300000|2022-05-31 13:38:20|2841|2835|2841|2835|2841.3|2835.3|2841|2835|3
1654004310000|2022-05-31 13:38:30|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1654004320000|2022-05-31 13:38:40|2841|2835|2840.5|2834.5|2841|2835|2840.5|2834.5|3
1654004350000|2022-05-31 13:39:10|2840|2834|2840.5|2834.5|2840.5|2834.5|2840|2834|3
1654004360000|2022-05-31 13:39:20|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1654004400000|2022-05-31 13:40:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1654004420000|2022-05-31 13:40:20|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|4
1654004430000|2022-05-31 13:40:30|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1654004450000|2022-05-31 13:40:50|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1654004460000|2022-05-31 13:41:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1654004470000|2022-05-31 13:41:10|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1654004480000|2022-05-31 13:41:20|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1654004490000|2022-05-31 13:41:30|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1654004500000|2022-05-31 13:41:40|2840|2834|2840|2834|2840|2834|2840|2834|1
1654004520000|2022-05-31 13:42:00|2839.8|2833.8|2837.8|2831.8|2840|2834|2837.8|2831.8|7
1654004530000|2022-05-31 13:42:10|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|3
1654004560000|2022-05-31 13:42:40|2836.8|2830.8|2836|2830|2836.8|2830.8|2836|2830|6
1654004570000|2022-05-31 13:42:50|2835.5|2829.5|2834.5|2828.5|2835.5|2829.5|2834.5|2828.5|4
1654004580000|2022-05-31 13:43:00|2834.3|2828.3|2836.3|2830.3|2836.3|2830.3|2834.3|2828.3|5
1654004590000|2022-05-31 13:43:10|2836.5|2830.5|2838|2832|2838.3|2832.3|2836.5|2830.5|6
1654004600000|2022-05-31 13:43:20|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1654004610000|2022-05-31 13:43:30|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1654004620000|2022-05-31 13:43:40|2837.3|2831.3|2835.5|2829.5|2837.3|2831.3|2835.5|2829.5|6
1654004630000|2022-05-31 13:43:50|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|3
1654004640000|2022-05-31 13:44:00|2834.5|2828.5|2835.3|2829.3|2835.3|2829.3|2834.3|2828.3|5
1654004650000|2022-05-31 13:44:10|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|4
1654004660000|2022-05-31 13:44:20|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.8|2827.8|4
1654004680000|2022-05-31 13:44:40|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1654004690000|2022-05-31 13:44:50|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|4
1654004700000|2022-05-31 13:45:00|2834.5|2828.5|2829.8|2823.8|2834.5|2828.5|2829.8|2823.8|10
1654004710000|2022-05-31 13:45:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2828.8|2822.8|6
1654004720000|2022-05-31 13:45:20|2829.8|2823.8|2830.8|2824.8|2830.8|2824.8|2829.8|2823.8|5
1654004730000|2022-05-31 13:45:30|2831|2825|2831.8|2825.8|2831.8|2825.8|2831|2825|6
1654004740000|2022-05-31 13:45:40|2832|2826|2831.8|2825.8|2832.8|2826.8|2831.8|2825.8|6
1654004750000|2022-05-31 13:45:50|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1654004760000|2022-05-31 13:46:00|2832|2826|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|7
1654004770000|2022-05-31 13:46:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1654004780000|2022-05-31 13:46:20|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|3
1654004800000|2022-05-31 13:46:40|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|4
1654004810000|2022-05-31 13:46:50|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2828.5|2822.5|6
1654004820000|2022-05-31 13:47:00|2830|2824|2830|2824|2830.3|2824.3|2829.3|2823.3|8
1654004830000|2022-05-31 13:47:10|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|3
1654004840000|2022-05-31 13:47:20|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.8|2823.8|2
1654004850000|2022-05-31 13:47:30|2830|2824|2831.3|2825.3|2831.3|2825.3|2829.8|2823.8|5
1654004860000|2022-05-31 13:47:40|2831.5|2825.5|2832.5|2826.5|2832.5|2826.5|2831.5|2825.5|7
1654004870000|2022-05-31 13:47:50|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1654004880000|2022-05-31 13:48:00|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1654004900000|2022-05-31 13:48:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1654004910000|2022-05-31 13:48:30|2832.3|2826.3|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|3
1654004920000|2022-05-31 13:48:40|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1654004930000|2022-05-31 13:48:50|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2831.8|2825.8|3
1654005010000|2022-05-31 13:50:10|2833.3|2827.3|2833.3|2827.3|2833.5|2827.5|2833|2827|5
1654005020000|2022-05-31 13:50:20|2833.8|2827.8|2833.3|2827.3|2835.5|2829.5|2833.3|2827.3|9
1654005030000|2022-05-31 13:50:30|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1654005040000|2022-05-31 13:50:40|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2833.5|2827.5|12
1654005050000|2022-05-31 13:50:50|2834.5|2828.5|2835.5|2829.5|2835.5|2829.5|2834.5|2828.5|5
1654005060000|2022-05-31 13:51:00|2835.3|2829.3|2834.5|2828.5|2835.3|2829.3|2834.3|2828.3|6
1654005070000|2022-05-31 13:51:10|2834.8|2828.8|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|2
1654005080000|2022-05-31 13:51:20|2835|2829|2834.8|2828.8|2835|2829|2834.5|2828.5|3
1654005090000|2022-05-31 13:51:30|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1654005100000|2022-05-31 13:51:40|2834.5|2828.5|2835.3|2829.3|2835.3|2829.3|2834.5|2828.5|5
1654005120000|2022-05-31 13:52:00|2836|2830|2836|2830|2836.3|2830.3|2836|2830|3
1654005130000|2022-05-31 13:52:10|2836.3|2830.3|2836.5|2830.5|2837.5|2831.5|2836.3|2830.3|7
1654005140000|2022-05-31 13:52:20|2836.3|2830.3|2835|2829|2836.3|2830.3|2834.8|2828.8|6
1654005150000|2022-05-31 13:52:30|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2835.3|2829.3|7
1654005160000|2022-05-31 13:52:40|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1654005170000|2022-05-31 13:52:50|2836.3|2830.3|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|3
1654005190000|2022-05-31 13:53:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1654005200000|2022-05-31 13:53:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|3
1654005220000|2022-05-31 13:53:40|2836|2830|2838.3|2832.3|2838.3|2832.3|2836|2830|4
1654005240000|2022-05-31 13:54:00|2838.5|2832.5|2838|2832|2839|2833|2838|2832|6
1654005250000|2022-05-31 13:54:10|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1654005270000|2022-05-31 13:54:30|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|3
1654005280000|2022-05-31 13:54:40|2837.5|2831.5|2836|2830|2837.5|2831.5|2835.8|2829.8|5
1654005290000|2022-05-31 13:54:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1654005300000|2022-05-31 13:55:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1654005320000|2022-05-31 13:55:20|2835.3|2829.3|2835|2829|2835.3|2829.3|2834.8|2828.8|3
1654005340000|2022-05-31 13:55:40|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1654005360000|2022-05-31 13:56:00|2834.8|2828.8|2837|2831|2837|2831|2834.8|2828.8|3
1654005370000|2022-05-31 13:56:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|3
1654005380000|2022-05-31 13:56:20|2836|2830|2835.8|2829.8|2837|2831|2835.8|2829.8|7
1654005390000|2022-05-31 13:56:30|2835.5|2829.5|2833.8|2827.8|2835.5|2829.5|2833.8|2827.8|6
1654005400000|2022-05-31 13:56:40|2833.5|2827.5|2833|2827|2833.5|2827.5|2833|2827|3
1654005410000|2022-05-31 13:56:50|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|5
1654005420000|2022-05-31 13:57:00|2833.5|2827.5|2834|2828|2834|2828|2833.5|2827.5|5
1654005440000|2022-05-31 13:57:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1654005450000|2022-05-31 13:57:30|2834|2828|2834|2828|2834|2828|2832.8|2826.8|7
1654005460000|2022-05-31 13:57:40|2834.3|2828.3|2835.3|2829.3|2835.3|2829.3|2834.3|2828.3|3
1654005470000|2022-05-31 13:57:50|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1654005480000|2022-05-31 13:58:00|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1654005490000|2022-05-31 13:58:10|2836.3|2830.3|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|3
1654005500000|2022-05-31 13:58:20|2836|2830|2835.5|2829.5|2836|2830|2835.3|2829.3|4
1654005560000|2022-05-31 13:59:20|2835.8|2829.8|2838|2832|2838|2832|2835.8|2829.8|6
1654005570000|2022-05-31 13:59:30|2837.5|2831.5|2836|2830|2838|2832|2836|2830|7
1654005580000|2022-05-31 13:59:40|2835.5|2829.5|2836.5|2830.5|2836.5|2830.5|2835.5|2829.5|3
1654005590000|2022-05-31 13:59:50|2836|2830|2836.8|2830.8|2836.8|2830.8|2836|2830|2
1654005600000|2022-05-31 14:00:00|2836.5|2830.5|2835.8|2829.8|2836.5|2830.5|2834.3|2828.3|8
1654005620000|2022-05-31 14:00:20|2836|2830|2836|2830|2836|2830|2836|2830|1
1654005660000|2022-05-31 14:01:00|2836.3|2830.3|2838.3|2832.3|2838.3|2832.3|2836.3|2830.3|4
1654005670000|2022-05-31 14:01:10|2839.3|2833.3|2840|2834|2840|2834|2839.3|2833.3|2
1654005680000|2022-05-31 14:01:20|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1654005690000|2022-05-31 14:01:30|2839.3|2833.3|2837|2831|2839.3|2833.3|2837|2831|3
1654005700000|2022-05-31 14:01:40|2836.5|2830.5|2836|2830|2836.5|2830.5|2836|2830|3
1654005710000|2022-05-31 14:01:50|2835.8|2829.8|2834.3|2828.3|2835.8|2829.8|2834|2828|6
1654005720000|2022-05-31 14:02:00|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1654005740000|2022-05-31 14:02:20|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1654005750000|2022-05-31 14:02:30|2834.3|2828.3|2835.8|2829.8|2835.8|2829.8|2834.3|2828.3|2
1654005790000|2022-05-31 14:03:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1654005800000|2022-05-31 14:03:20|2835.3|2829.3|2834.3|2828.3|2835.3|2829.3|2834.3|2828.3|5
1654005810000|2022-05-31 14:03:30|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1654005820000|2022-05-31 14:03:40|2833.5|2827.5|2832.8|2826.8|2833.5|2827.5|2832.8|2826.8|3
1654005830000|2022-05-31 14:03:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1654005840000|2022-05-31 14:04:00|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.3|2826.3|5
1654005850000|2022-05-31 14:04:10|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1654005880000|2022-05-31 14:04:40|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1654005900000|2022-05-31 14:05:00|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1654005910000|2022-05-31 14:05:10|2832.5|2826.5|2831.3|2825.3|2832.5|2826.5|2831.3|2825.3|3
1654005920000|2022-05-31 14:05:20|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1654005930000|2022-05-31 14:05:30|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1654005940000|2022-05-31 14:05:40|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|2
1654005950000|2022-05-31 14:05:50|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1654005960000|2022-05-31 14:06:00|2828.5|2822.5|2829.3|2823.3|2829.3|2823.3|2828.5|2822.5|4
1654005970000|2022-05-31 14:06:10|2829.5|2823.5|2830.3|2824.3|2830.3|2824.3|2829.5|2823.5|2
1654005980000|2022-05-31 14:06:20|2830|2824|2830.3|2824.3|2830.5|2824.5|2830|2824|4
1654006000000|2022-05-31 14:06:40|2830|2824|2831.3|2825.3|2831.3|2825.3|2830|2824|4
1654006010000|2022-05-31 14:06:50|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1654006020000|2022-05-31 14:07:00|2831.8|2825.8|2832.8|2826.8|2832.8|2826.8|2831.8|2825.8|4
1654006030000|2022-05-31 14:07:10|2833|2827|2834.5|2828.5|2834.5|2828.5|2833|2827|4
1654006040000|2022-05-31 14:07:20|2834.8|2828.8|2834.5|2828.5|2835|2829|2834.5|2828.5|4
1654006050000|2022-05-31 14:07:30|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2834.3|2828.3|2
1654006080000|2022-05-31 14:08:00|2834.5|2828.5|2835.3|2829.3|2835.3|2829.3|2834.5|2828.5|3
1654006110000|2022-05-31 14:08:30|2835|2829|2834|2828|2835|2829|2834|2828|6
1654006120000|2022-05-31 14:08:40|2833.8|2827.8|2832.5|2826.5|2833.8|2827.8|2832.5|2826.5|3
1654006130000|2022-05-31 14:08:50|2833|2827|2831.3|2825.3|2833|2827|2831.3|2825.3|4
1654006140000|2022-05-31 14:09:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831|2825|3
1654006160000|2022-05-31 14:09:20|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1654006170000|2022-05-31 14:09:30|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1654006180000|2022-05-31 14:09:40|2830|2824|2832|2826|2832|2826|2830|2824|5
1654006190000|2022-05-31 14:09:50|2831.8|2825.8|2833.5|2827.5|2833.5|2827.5|2831.8|2825.8|2
1654006200000|2022-05-31 14:10:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|3
1654006220000|2022-05-31 14:10:20|2835|2829|2835.5|2829.5|2835.8|2829.8|2835|2829|5
1654006230000|2022-05-31 14:10:30|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1654006240000|2022-05-31 14:10:40|2835|2829|2834.3|2828.3|2835|2829|2834.3|2828.3|3
1654006250000|2022-05-31 14:10:50|2832.5|2826.5|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|3
1654006260000|2022-05-31 14:11:00|2832.3|2826.3|2831|2825|2832.3|2826.3|2831|2825|5
1654006270000|2022-05-31 14:11:10|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1654006280000|2022-05-31 14:11:20|2832|2826|2832.5|2826.5|2832.5|2826.5|2832|2826|4
1654006290000|2022-05-31 14:11:30|2833|2827|2832.3|2826.3|2833|2827|2832.3|2826.3|3
1654006300000|2022-05-31 14:11:40|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1654006320000|2022-05-31 14:12:00|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1654006330000|2022-05-31 14:12:10|2832.5|2826.5|2833.8|2827.8|2833.8|2827.8|2832.5|2826.5|4
1654006340000|2022-05-31 14:12:20|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1654006350000|2022-05-31 14:12:30|2832.5|2826.5|2834.5|2828.5|2834.5|2828.5|2832.3|2826.3|6
1654006360000|2022-05-31 14:12:40|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1654006370000|2022-05-31 14:12:50|2833|2827|2832.3|2826.3|2833|2827|2832.3|2826.3|2
1654006380000|2022-05-31 14:13:00|2832|2826|2830.8|2824.8|2832|2826|2830.8|2824.8|3
1654006390000|2022-05-31 14:13:10|2830.3|2824.3|2829.3|2823.3|2830.3|2824.3|2829.3|2823.3|4
1654006400000|2022-05-31 14:13:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1654006430000|2022-05-31 14:13:50|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|4
1654006460000|2022-05-31 14:14:20|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|2
1654006470000|2022-05-31 14:14:30|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1654006480000|2022-05-31 14:14:40|2831.5|2825.5|2832.3|2826.3|2832.3|2826.3|2831.5|2825.5|4
1654006490000|2022-05-31 14:14:50|2832.5|2826.5|2833.3|2827.3|2834.3|2828.3|2832.5|2826.5|9
1654006500000|2022-05-31 14:15:00|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|4
1654006510000|2022-05-31 14:15:10|2833.8|2827.8|2833|2827|2833.8|2827.8|2833|2827|2
1654006520000|2022-05-31 14:15:20|2832.8|2826.8|2834|2828|2834|2828|2832|2826|6
1654006530000|2022-05-31 14:15:30|2833.5|2827.5|2834|2828|2834|2828|2833.5|2827.5|3
1654006550000|2022-05-31 14:15:50|2834.3|2828.3|2834.8|2828.8|2834.8|2828.8|2834|2828|5
1654006570000|2022-05-31 14:16:10|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2833.8|2827.8|3
1654006580000|2022-05-31 14:16:20|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1654006600000|2022-05-31 14:16:40|2834|2828|2833.8|2827.8|2834|2828|2833.5|2827.5|4
1654006620000|2022-05-31 14:17:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1654006630000|2022-05-31 14:17:10|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|10
1654006640000|2022-05-31 14:17:20|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1654006650000|2022-05-31 14:17:30|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1654006660000|2022-05-31 14:17:40|2833.3|2827.3|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|3
1654006670000|2022-05-31 14:17:50|2832.8|2826.8|2831.3|2825.3|2832.8|2826.8|2831.3|2825.3|4
1654006690000|2022-05-31 14:18:10|2831.5|2825.5|2833.3|2827.3|2833.3|2827.3|2831.5|2825.5|3
1654006700000|2022-05-31 14:18:20|2833|2827|2833.8|2827.8|2834.3|2828.3|2832.8|2826.8|7
1654006710000|2022-05-31 14:18:30|2834|2828|2834.3|2828.3|2834.5|2828.5|2834|2828|4
1654006720000|2022-05-31 14:18:40|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1654006730000|2022-05-31 14:18:50|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1654006740000|2022-05-31 14:19:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1654006770000|2022-05-31 14:19:30|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1654006780000|2022-05-31 14:19:40|2835|2829|2835.3|2829.3|2835.5|2829.5|2835|2829|6
1654006790000|2022-05-31 14:19:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1654006800000|2022-05-31 14:20:00|2835.8|2829.8|2838.3|2832.3|2838.5|2832.5|2835.8|2829.8|7
1654006820000|2022-05-31 14:20:20|2838.5|2832.5|2838.5|2832.5|2839|2833|2838.3|2832.3|7
1654006830000|2022-05-31 14:20:30|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|4
1654006840000|2022-05-31 14:20:40|2838.3|2832.3|2837.5|2831.5|2838.3|2832.3|2837.5|2831.5|4
1654006850000|2022-05-31 14:20:50|2837.3|2831.3|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|3
1654006890000|2022-05-31 14:21:30|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654006900000|2022-05-31 14:21:40|2838|2832|2838.5|2832.5|2838.5|2832.5|2838|2832|3
1654006910000|2022-05-31 14:21:50|2838.8|2832.8|2839.8|2833.8|2839.8|2833.8|2838.5|2832.5|3
1654006930000|2022-05-31 14:22:10|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1654006940000|2022-05-31 14:22:20|2840.3|2834.3|2837.3|2831.3|2840.3|2834.3|2837|2831|7
1654006950000|2022-05-31 14:22:30|2836.8|2830.8|2836|2830|2836.8|2830.8|2835.8|2829.8|4
1654006960000|2022-05-31 14:22:40|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|3
1654006970000|2022-05-31 14:22:50|2835|2829|2835.5|2829.5|2835.5|2829.5|2835|2829|2
1654006980000|2022-05-31 14:23:00|2835.8|2829.8|2836.8|2830.8|2836.8|2830.8|2835.8|2829.8|3
1654007000000|2022-05-31 14:23:20|2837|2831|2836.8|2830.8|2837.3|2831.3|2836.8|2830.8|6
1654007020000|2022-05-31 14:23:40|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1654007040000|2022-05-31 14:24:00|2837|2831|2837|2831|2837|2831|2837|2831|1
1654007050000|2022-05-31 14:24:10|2836.5|2830.5|2835|2829|2836.5|2830.5|2834.8|2828.8|4
1654007060000|2022-05-31 14:24:20|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1654007070000|2022-05-31 14:24:30|2835.5|2829.5|2836.5|2830.5|2836.8|2830.8|2835.5|2829.5|4
1654007080000|2022-05-31 14:24:40|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1654007090000|2022-05-31 14:24:50|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1654007100000|2022-05-31 14:25:00|2836|2830|2835.3|2829.3|2836|2830|2835|2829|4
1654007110000|2022-05-31 14:25:10|2835|2829|2835|2829|2835.3|2829.3|2835|2829|3
1654007120000|2022-05-31 14:25:20|2834.8|2828.8|2833.8|2827.8|2834.8|2828.8|2833.8|2827.8|4
1654007130000|2022-05-31 14:25:30|2833.3|2827.3|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|3
1654007140000|2022-05-31 14:25:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1654007170000|2022-05-31 14:26:10|2831.3|2825.3|2830.3|2824.3|2831.3|2825.3|2829.8|2823.8|6
1654007180000|2022-05-31 14:26:20|2830|2824|2830.5|2824.5|2830.5|2824.5|2830|2824|3
1654007190000|2022-05-31 14:26:30|2830.3|2824.3|2831.5|2825.5|2832|2826|2830|2824|9
1654007200000|2022-05-31 14:26:40|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1654007210000|2022-05-31 14:26:50|2831.8|2825.8|2833.8|2827.8|2834|2828|2831.8|2825.8|4
1654007220000|2022-05-31 14:27:00|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1654007250000|2022-05-31 14:27:30|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1654007260000|2022-05-31 14:27:40|2834|2828|2834|2828|2834|2828|2833.8|2827.8|3
1654007280000|2022-05-31 14:28:00|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1654007290000|2022-05-31 14:28:10|2834.3|2828.3|2835|2829|2835|2829|2834.3|2828.3|2
1654007300000|2022-05-31 14:28:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1654007310000|2022-05-31 14:28:30|2835|2829|2835|2829|2835.3|2829.3|2835|2829|3
1654007320000|2022-05-31 14:28:40|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835|2829|8
1654007340000|2022-05-31 14:29:00|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1654007370000|2022-05-31 14:29:30|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1654007390000|2022-05-31 14:29:50|2835.3|2829.3|2833.5|2827.5|2835.3|2829.3|2833.5|2827.5|7
1654007400000|2022-05-31 14:30:00|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|5
1654007430000|2022-05-31 14:30:30|2833|2827|2833|2827|2833|2827|2833|2827|1
1654007440000|2022-05-31 14:30:40|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|7
1654007450000|2022-05-31 14:30:50|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1654007470000|2022-05-31 14:31:10|2835|2829|2836.3|2830.3|2836.3|2830.3|2835|2829|3
1654007500000|2022-05-31 14:31:40|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1654007510000|2022-05-31 14:31:50|2835.5|2829.5|2834.8|2828.8|2835.5|2829.5|2833.8|2827.8|8
1654007520000|2022-05-31 14:32:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1654007530000|2022-05-31 14:32:10|2834.8|2828.8|2835.5|2829.5|2835.5|2829.5|2834.8|2828.8|3
1654007540000|2022-05-31 14:32:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1654007550000|2022-05-31 14:32:30|2836|2830|2836.5|2830.5|2836.5|2830.5|2836|2830|2
1654007560000|2022-05-31 14:32:40|2836.8|2830.8|2836.3|2830.3|2836.8|2830.8|2836.3|2830.3|7
1654007580000|2022-05-31 14:33:00|2836|2830|2834|2828|2836|2830|2834|2828|4
1654007590000|2022-05-31 14:33:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833|2827|4
1654007600000|2022-05-31 14:33:20|2833.8|2827.8|2833|2827|2833.8|2827.8|2833|2827|2
1654007610000|2022-05-31 14:33:30|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|2
1654007620000|2022-05-31 14:33:40|2832.8|2826.8|2831.8|2825.8|2832.8|2826.8|2831.5|2825.5|7
1654007640000|2022-05-31 14:34:00|2831.3|2825.3|2830.3|2824.3|2831.3|2825.3|2829.8|2823.8|6
1654007650000|2022-05-31 14:34:10|2830.5|2824.5|2831.8|2825.8|2831.8|2825.8|2830.5|2824.5|4
1654007660000|2022-05-31 14:34:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1654007690000|2022-05-31 14:34:50|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1654007700000|2022-05-31 14:35:00|2831.5|2825.5|2832.5|2826.5|2832.8|2826.8|2831.5|2825.5|3
1654007710000|2022-05-31 14:35:10|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|4
1654007720000|2022-05-31 14:35:20|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1654007730000|2022-05-31 14:35:30|2832.3|2826.3|2833.5|2827.5|2833.5|2827.5|2832|2826|5
1654007740000|2022-05-31 14:35:40|2833.3|2827.3|2833.8|2827.8|2833.8|2827.8|2833.3|2827.3|3
1654007770000|2022-05-31 14:36:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1654007780000|2022-05-31 14:36:20|2833.8|2827.8|2835.3|2829.3|2835.3|2829.3|2833.8|2827.8|2
1654007790000|2022-05-31 14:36:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|3
1654007800000|2022-05-31 14:36:40|2835.8|2829.8|2835.8|2829.8|2836|2830|2835.8|2829.8|3
1654007820000|2022-05-31 14:37:00|2835.5|2829.5|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|3
1654007830000|2022-05-31 14:37:10|2835|2829|2834.8|2828.8|2835|2829|2833.5|2827.5|6
1654007840000|2022-05-31 14:37:20|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1654007850000|2022-05-31 14:37:30|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|4
1654007860000|2022-05-31 14:37:40|2833.5|2827.5|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|5
1654007870000|2022-05-31 14:37:50|2834.8|2828.8|2834.8|2828.8|2835|2829|2834.8|2828.8|3
1654007900000|2022-05-31 14:38:20|2835|2829|2834.5|2828.5|2835|2829|2834.5|2828.5|3
1654007910000|2022-05-31 14:38:30|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1654007920000|2022-05-31 14:38:40|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833.8|2827.8|3
1654007930000|2022-05-31 14:38:50|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|2
1654007960000|2022-05-31 14:39:20|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.8|2827.8|3
1654007970000|2022-05-31 14:39:30|2834.3|2828.3|2834|2828|2834.3|2828.3|2833.8|2827.8|4
1654007980000|2022-05-31 14:39:40|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1654007990000|2022-05-31 14:39:50|2834|2828|2834|2828|2834|2828|2833.3|2827.3|4
1654008000000|2022-05-31 14:40:00|2833.8|2827.8|2833.8|2827.8|2834|2828|2833.8|2827.8|3
1654008010000|2022-05-31 14:40:10|2833.5|2827.5|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|3
1654008030000|2022-05-31 14:40:30|2833.3|2827.3|2831.8|2825.8|2833.3|2827.3|2831.5|2825.5|6
1654008050000|2022-05-31 14:40:50|2832|2826|2832.5|2826.5|2832.5|2826.5|2832|2826|2
1654008060000|2022-05-31 14:41:00|2832.8|2826.8|2832|2826|2832.8|2826.8|2832|2826|6
1654008070000|2022-05-31 14:41:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1654008080000|2022-05-31 14:41:20|2832|2826|2830|2824|2832|2826|2830|2824|4
1654008090000|2022-05-31 14:41:30|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1654008100000|2022-05-31 14:41:40|2830.3|2824.3|2830.8|2824.8|2831|2825|2830.3|2824.3|5
1654008120000|2022-05-31 14:42:00|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1654008130000|2022-05-31 14:42:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1654008140000|2022-05-31 14:42:20|2831.3|2825.3|2830.5|2824.5|2831.3|2825.3|2830.5|2824.5|2
1654008150000|2022-05-31 14:42:30|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|3
1654008160000|2022-05-31 14:42:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1654008170000|2022-05-31 14:42:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1654008190000|2022-05-31 14:43:10|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1654008200000|2022-05-31 14:43:20|2830|2824|2830|2824|2830|2824|2830|2824|1
1654008210000|2022-05-31 14:43:30|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1654008220000|2022-05-31 14:43:40|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|3
1654008230000|2022-05-31 14:43:50|2830.8|2824.8|2829.3|2823.3|2830.8|2824.8|2829.3|2823.3|6
1654008240000|2022-05-31 14:44:00|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|2
1654008270000|2022-05-31 14:44:30|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|2
1654008280000|2022-05-31 14:44:40|2829.5|2823.5|2827.8|2821.8|2829.5|2823.5|2826.5|2820.5|6
1654008290000|2022-05-31 14:44:50|2828|2822|2827.3|2821.3|2828|2822|2827.3|2821.3|4
1654008300000|2022-05-31 14:45:00|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1654008310000|2022-05-31 14:45:10|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1654008320000|2022-05-31 14:45:20|2828|2822|2828|2822|2828.5|2822.5|2828|2822|7
1654008330000|2022-05-31 14:45:30|2828.3|2822.3|2827.5|2821.5|2828.3|2822.3|2827.5|2821.5|3
1654008340000|2022-05-31 14:45:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1654008350000|2022-05-31 14:45:50|2827|2821|2827|2821|2827|2821|2827|2821|1
1654008360000|2022-05-31 14:46:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1654008370000|2022-05-31 14:46:10|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1654008380000|2022-05-31 14:46:20|2827|2821|2826.5|2820.5|2827|2821|2826.5|2820.5|3
1654008390000|2022-05-31 14:46:30|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|3
1654008400000|2022-05-31 14:46:40|2827|2821|2827|2821|2827|2821|2827|2821|1
1654008410000|2022-05-31 14:46:50|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1654008420000|2022-05-31 14:47:00|2827|2821|2828.3|2822.3|2828.3|2822.3|2827|2821|4
1654008430000|2022-05-31 14:47:10|2828.5|2822.5|2827.8|2821.8|2828.5|2822.5|2827.8|2821.8|6
1654008440000|2022-05-31 14:47:20|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|4
1654008450000|2022-05-31 14:47:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1654008460000|2022-05-31 14:47:40|2827.3|2821.3|2826.8|2820.8|2827.3|2821.3|2826.8|2820.8|3
1654008470000|2022-05-31 14:47:50|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1654008480000|2022-05-31 14:48:00|2826.3|2820.3|2827.3|2821.3|2827.3|2821.3|2826.3|2820.3|4
1654008510000|2022-05-31 14:48:30|2827|2821|2827|2821|2827|2821|2827|2821|1
1654008520000|2022-05-31 14:48:40|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1654008530000|2022-05-31 14:48:50|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1654008540000|2022-05-31 14:49:00|2826.3|2820.3|2827|2821|2827|2821|2826.3|2820.3|4
1654008550000|2022-05-31 14:49:10|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1654008560000|2022-05-31 14:49:20|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1654008570000|2022-05-31 14:49:30|2826.3|2820.3|2819.1|2813.1|2826.3|2820.3|2816.9|2810.9|10
1654008580000|2022-05-31 14:49:40|2819.4|2813.4|2819.6|2813.6|2820.1|2814.1|2818.9|2812.9|13
1654008590000|2022-05-31 14:49:50|2820.1|2814.1|2821.4|2815.4|2821.4|2815.4|2819.9|2813.9|9
1654008600000|2022-05-31 14:50:00|2821.9|2815.9|2817.9|2811.9|2821.9|2815.9|2817.6|2811.6|16
1654008610000|2022-05-31 14:50:10|2818.9|2812.9|2819.6|2813.6|2819.6|2813.6|2818.9|2812.9|4
1654008620000|2022-05-31 14:50:20|2819.4|2813.4|2819.9|2813.9|2819.9|2813.9|2818.6|2812.6|5
1654008630000|2022-05-31 14:50:30|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1654008640000|2022-05-31 14:50:40|2818.9|2812.9|2818.6|2812.6|2818.9|2812.9|2818.1|2812.1|6
1654008650000|2022-05-31 14:50:50|2818.4|2812.4|2819.4|2813.4|2819.4|2813.4|2818.4|2812.4|5
1654008660000|2022-05-31 14:51:00|2819.5|2813.5|2816.9|2810.9|2820|2814|2815.9|2809.9|10
1654008670000|2022-05-31 14:51:10|2816.6|2810.6|2816.1|2810.1|2816.6|2810.6|2816.1|2810.1|5
1654008680000|2022-05-31 14:51:20|2815.9|2809.9|2816.4|2810.4|2816.5|2810.5|2815.4|2809.4|13
1654008690000|2022-05-31 14:51:30|2816.5|2810.5|2817.4|2811.4|2817.4|2811.4|2816.5|2810.5|3
1654008700000|2022-05-31 14:51:40|2817.5|2811.5|2818.1|2812.1|2819|2813|2817.4|2811.4|12
1654008710000|2022-05-31 14:51:50|2818.3|2812.3|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|6
1654008720000|2022-05-31 14:52:00|2819|2813|2818.5|2812.5|2820|2814|2818.1|2812.1|5
1654008730000|2022-05-31 14:52:10|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1654008740000|2022-05-31 14:52:20|2818|2812|2817.3|2811.3|2818|2812|2817.1|2811.1|5
1654008750000|2022-05-31 14:52:30|2817|2811|2817.3|2811.3|2817.8|2811.8|2816.8|2810.8|11
1654008760000|2022-05-31 14:52:40|2817.8|2811.8|2818.3|2812.3|2818.3|2812.3|2817.8|2811.8|2
1654008770000|2022-05-31 14:52:50|2818|2812|2818|2812|2818|2812|2818|2812|1
1654008780000|2022-05-31 14:53:00|2817.8|2811.8|2818|2812|2818.3|2812.3|2817.8|2811.8|6
1654008790000|2022-05-31 14:53:10|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1654008810000|2022-05-31 14:53:30|2817.5|2811.5|2818.5|2812.5|2818.5|2812.5|2817.3|2811.3|7
1654008820000|2022-05-31 14:53:40|2818|2812|2819|2813|2819|2813|2818|2812|5
1654008830000|2022-05-31 14:53:50|2818.8|2812.8|2818.8|2812.8|2819|2813|2818.8|2812.8|3
1654008840000|2022-05-31 14:54:00|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1654008850000|2022-05-31 14:54:10|2818.8|2812.8|2818.3|2812.3|2818.8|2812.8|2818.3|2812.3|2
1654008860000|2022-05-31 14:54:20|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.3|2812.3|3
1654008880000|2022-05-31 14:54:40|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1654008900000|2022-05-31 14:55:00|2818.3|2812.3|2819.3|2813.3|2819.3|2813.3|2818|2812|7
1654008910000|2022-05-31 14:55:10|2819|2813|2819.5|2813.5|2819.5|2813.5|2819|2813|9
1654008920000|2022-05-31 14:55:20|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|6
1654008930000|2022-05-31 14:55:30|2817.5|2811.5|2815|2809|2817.5|2811.5|2815|2809|5
1654008940000|2022-05-31 14:55:40|2814.8|2808.8|2814.5|2808.5|2815.5|2809.5|2814.5|2808.5|6
1654008950000|2022-05-31 14:55:50|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654008960000|2022-05-31 14:56:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654008970000|2022-05-31 14:56:10|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654008980000|2022-05-31 14:56:20|2814.3|2808.3|2814.3|2808.3|2814.8|2808.8|2814.3|2808.3|5
1654008990000|2022-05-31 14:56:30|2814.8|2808.8|2810.1|2804.1|2814.8|2808.8|2809.4|2803.4|9
1654009000000|2022-05-31 14:56:40|2810.4|2804.4|2810.8|2804.8|2811.3|2805.3|2810.1|2804.1|7
1654009010000|2022-05-31 14:56:50|2810.5|2804.5|2810.4|2804.4|2810.5|2804.5|2810.1|2804.1|3
1654009020000|2022-05-31 14:57:00|2810.3|2804.3|2806|2800|2810.3|2804.3|2806|2800|6
1654009030000|2022-05-31 14:57:10|2806.3|2800.3|2805.9|2799.9|2806.3|2800.3|2805.9|2799.9|4
1654009040000|2022-05-31 14:57:20|2806.1|2800.1|2805.1|2799.1|2806.4|2800.4|2804.9|2798.9|7
1654009050000|2022-05-31 14:57:30|2806.1|2800.1|2805.9|2799.9|2806.6|2800.6|2804.6|2798.6|5
1654009060000|2022-05-31 14:57:40|2805.6|2799.6|2807.1|2801.1|2807.1|2801.1|2804.9|2798.9|13
1654009070000|2022-05-31 14:57:50|2806.6|2800.6|2806.8|2800.8|2806.9|2800.9|2806.6|2800.6|3
1654009080000|2022-05-31 14:58:00|2806.5|2800.5|2807.3|2801.3|2807.6|2801.6|2806.5|2800.5|8
1654009090000|2022-05-31 14:58:10|2807|2801|2806.9|2800.9|2807.6|2801.6|2806.6|2800.6|7
1654009100000|2022-05-31 14:58:20|2807|2801|2807.6|2801.6|2807.8|2801.8|2806.9|2800.9|11
1654009110000|2022-05-31 14:58:30|2807.5|2801.5|2804|2798|2807.5|2801.5|2804|2798|12
1654009120000|2022-05-31 14:58:40|2804.5|2798.5|2803.9|2797.9|2804.9|2798.9|2803.6|2797.6|16
1654009130000|2022-05-31 14:58:50|2803.6|2797.6|2805.3|2799.3|2805.3|2799.3|2803.6|2797.6|5
1654009140000|2022-05-31 14:59:00|2806.1|2800.1|2806.1|2800.1|2806.8|2800.8|2806.1|2800.1|5
1654009150000|2022-05-31 14:59:10|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.1|2800.1|3
1654009160000|2022-05-31 14:59:20|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1654009170000|2022-05-31 14:59:30|2806|2800|2805.5|2799.5|2806|2800|2804.8|2798.8|6
1654009180000|2022-05-31 14:59:40|2805.3|2799.3|2804.8|2798.8|2805.3|2799.3|2804.8|2798.8|3
1654009190000|2022-05-31 14:59:50|2805.3|2799.3|2805.5|2799.5|2806.8|2800.8|2805.3|2799.3|5
1654009200000|2022-05-31 15:00:00|2805.3|2799.3|2805.5|2799.5|2805.8|2799.8|2805.3|2799.3|6
1654009220000|2022-05-31 15:00:20|2805.3|2799.3|2807.3|2801.3|2807.3|2801.3|2805|2799|5
1654009230000|2022-05-31 15:00:30|2807.8|2801.8|2807|2801|2808|2802|2807|2801|5
1654009240000|2022-05-31 15:00:40|2807.3|2801.3|2806.3|2800.3|2807.3|2801.3|2806.3|2800.3|6
1654009250000|2022-05-31 15:00:50|2806|2800|2806.3|2800.3|2806.3|2800.3|2805.8|2799.8|3
1654009260000|2022-05-31 15:01:00|2806|2800|2806|2800|2806|2800|2805.8|2799.8|3
1654009270000|2022-05-31 15:01:10|2805.8|2799.8|2806|2800|2806.3|2800.3|2805.8|2799.8|4
1654009280000|2022-05-31 15:01:20|2805.8|2799.8|2805.5|2799.5|2805.8|2799.8|2805.5|2799.5|2
1654009290000|2022-05-31 15:01:30|2805.8|2799.8|2804.3|2798.3|2805.8|2799.8|2804.3|2798.3|6
1654009300000|2022-05-31 15:01:40|2804.5|2798.5|2804.8|2798.8|2805|2799|2804.5|2798.5|5
1654009320000|2022-05-31 15:02:00|2805|2799|2806|2800|2806|2800|2805|2799|5
1654009330000|2022-05-31 15:02:10|2805.8|2799.8|2805|2799|2805.8|2799.8|2804.8|2798.8|7
1654009340000|2022-05-31 15:02:20|2804.8|2798.8|2803.5|2797.5|2804.8|2798.8|2803.5|2797.5|5
1654009350000|2022-05-31 15:02:30|2803.8|2797.8|2805.3|2799.3|2805.3|2799.3|2803.5|2797.5|8
1654009360000|2022-05-31 15:02:40|2805.5|2799.5|2806.5|2800.5|2806.8|2800.8|2805.3|2799.3|8
1654009370000|2022-05-31 15:02:50|2806|2800|2805.8|2799.8|2806|2800|2805.5|2799.5|6
1654009380000|2022-05-31 15:03:00|2805.5|2799.5|2805.5|2799.5|2805.8|2799.8|2805.5|2799.5|3
1654009400000|2022-05-31 15:03:20|2805.3|2799.3|2804.3|2798.3|2805.3|2799.3|2804.3|2798.3|3
1654009420000|2022-05-31 15:03:40|2804|2798|2804.3|2798.3|2804.3|2798.3|2804|2798|2
1654009430000|2022-05-31 15:03:50|2804|2798|2803.8|2797.8|2804|2798|2803.8|2797.8|4
1654009440000|2022-05-31 15:04:00|2803.5|2797.5|2803.3|2797.3|2803.5|2797.5|2803.3|2797.3|2
1654009450000|2022-05-31 15:04:10|2803.8|2797.8|2805|2799|2805.5|2799.5|2803.5|2797.5|9
1654009460000|2022-05-31 15:04:20|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2803.8|2797.8|5
1654009470000|2022-05-31 15:04:30|2804.3|2798.3|2804.3|2798.3|2804.5|2798.5|2804.3|2798.3|3
1654009480000|2022-05-31 15:04:40|2804|2798|2805.8|2799.8|2805.8|2799.8|2804|2798|7
1654009490000|2022-05-31 15:04:50|2805.5|2799.5|2805|2799|2805.8|2799.8|2805|2799|3
1654009510000|2022-05-31 15:05:10|2805.8|2799.8|2805|2799|2805.8|2799.8|2805|2799|4
1654009520000|2022-05-31 15:05:20|2804.8|2798.8|2804|2798|2804.8|2798.8|2804|2798|2
1654009530000|2022-05-31 15:05:30|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654009540000|2022-05-31 15:05:40|2803.5|2797.5|2804.8|2798.8|2805.3|2799.3|2803.5|2797.5|7
1654009550000|2022-05-31 15:05:50|2805|2799|2804.8|2798.8|2805|2799|2804.5|2798.5|4
1654009560000|2022-05-31 15:06:00|2804.5|2798.5|2803.8|2797.8|2804.5|2798.5|2803.8|2797.8|5
1654009570000|2022-05-31 15:06:10|2803.5|2797.5|2804|2798|2804|2798|2803.5|2797.5|3
1654009580000|2022-05-31 15:06:20|2804.3|2798.3|2804.8|2798.8|2805|2799|2804.3|2798.3|3
1654009600000|2022-05-31 15:06:40|2805|2799|2807|2801|2807|2801|2805|2799|6
1654009610000|2022-05-31 15:06:50|2807.3|2801.3|2809|2803|2809|2803|2807.3|2801.3|6
1654009620000|2022-05-31 15:07:00|2809.3|2803.3|2807.5|2801.5|2809.3|2803.3|2807.5|2801.5|8
1654009630000|2022-05-31 15:07:10|2807.3|2801.3|2806.3|2800.3|2807.5|2801.5|2806.3|2800.3|7
1654009640000|2022-05-31 15:07:20|2806.8|2800.8|2806|2800|2807|2801|2806|2800|5
1654009650000|2022-05-31 15:07:30|2806.3|2800.3|2805|2799|2806.3|2800.3|2805|2799|5
1654009660000|2022-05-31 15:07:40|2805.5|2799.5|2804|2798|2805.5|2799.5|2804|2798|6
1654009670000|2022-05-31 15:07:50|2803.8|2797.8|2801.5|2795.5|2803.8|2797.8|2801|2795|8
1654009680000|2022-05-31 15:08:00|2802|2796|2802.5|2796.5|2802.5|2796.5|2801.3|2795.3|8
1654009690000|2022-05-31 15:08:10|2802|2796|2801.8|2795.8|2802|2796|2801.8|2795.8|2
1654009700000|2022-05-31 15:08:20|2801.5|2795.5|2801|2795|2801.8|2795.8|2801|2795|4
1654009710000|2022-05-31 15:08:30|2800.8|2794.8|2799|2793|2800.8|2794.8|2799|2793|6
1654009720000|2022-05-31 15:08:40|2798.8|2792.8|2796.8|2790.8|2798.8|2792.8|2796|2790|10
1654009730000|2022-05-31 15:08:50|2797|2791|2799.5|2793.5|2799.5|2793.5|2797|2791|7
1654009740000|2022-05-31 15:09:00|2797.3|2791.3|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|2
1654009750000|2022-05-31 15:09:10|2797.3|2791.3|2796.5|2790.5|2797.3|2791.3|2796|2790|5
1654009760000|2022-05-31 15:09:20|2796.3|2790.3|2795.5|2789.5|2796.3|2790.3|2795.5|2789.5|4
1654009770000|2022-05-31 15:09:30|2795.3|2789.3|2796.3|2790.3|2796.3|2790.3|2795.3|2789.3|4
1654009780000|2022-05-31 15:09:40|2796.5|2790.5|2796.5|2790.5|2796.8|2790.8|2795.8|2789.8|10
1654009790000|2022-05-31 15:09:50|2796.8|2790.8|2795.8|2789.8|2796.8|2790.8|2795.8|2789.8|5
1654009800000|2022-05-31 15:10:00|2796|2790|2797.5|2791.5|2797.5|2791.5|2795.8|2789.8|4
1654009810000|2022-05-31 15:10:10|2797.8|2791.8|2798|2792|2798.8|2792.8|2797.8|2791.8|5
1654009820000|2022-05-31 15:10:20|2797.8|2791.8|2798|2792|2798.3|2792.3|2797.8|2791.8|4
1654009830000|2022-05-31 15:10:30|2798.3|2792.3|2800.5|2794.5|2800.8|2794.8|2798.3|2792.3|8
1654009840000|2022-05-31 15:10:40|2800|2794|2799.8|2793.8|2801.8|2795.8|2799.3|2793.3|12
1654009850000|2022-05-31 15:10:50|2800|2794|2800|2794|2800.8|2794.8|2799.8|2793.8|7
1654009860000|2022-05-31 15:11:00|2799.8|2793.8|2797.8|2791.8|2799.8|2793.8|2797.5|2791.5|9
1654009870000|2022-05-31 15:11:10|2797.5|2791.5|2799.3|2793.3|2799.5|2793.5|2797.5|2791.5|5
1654009880000|2022-05-31 15:11:20|2799|2793|2798.3|2792.3|2799|2793|2798.3|2792.3|4
1654009890000|2022-05-31 15:11:30|2798.5|2792.5|2797.8|2791.8|2798.5|2792.5|2797.8|2791.8|3
1654009900000|2022-05-31 15:11:40|2798.8|2792.8|2798.8|2792.8|2799|2793|2798.8|2792.8|3
1654009910000|2022-05-31 15:11:50|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654009920000|2022-05-31 15:12:00|2798.8|2792.8|2799.3|2793.3|2799.3|2793.3|2798.5|2792.5|4
1654009930000|2022-05-31 15:12:10|2799.8|2793.8|2799.3|2793.3|2799.8|2793.8|2799.3|2793.3|3
1654009940000|2022-05-31 15:12:20|2799|2793|2797.8|2791.8|2799.3|2793.3|2797.8|2791.8|7
1654009950000|2022-05-31 15:12:30|2798|2792|2797|2791|2798|2792|2797|2791|4
1654009960000|2022-05-31 15:12:40|2796.5|2790.5|2797.8|2791.8|2797.8|2791.8|2796.5|2790.5|4
1654009970000|2022-05-31 15:12:50|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2796.8|2790.8|6
1654010000000|2022-05-31 15:13:20|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|2
1654010010000|2022-05-31 15:13:30|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1654010020000|2022-05-31 15:13:40|2797|2791|2797|2791|2797.3|2791.3|2797|2791|3
1654010030000|2022-05-31 15:13:50|2797.3|2791.3|2798|2792|2798|2792|2797.3|2791.3|2
1654010040000|2022-05-31 15:14:00|2798.5|2792.5|2799.3|2793.3|2799.3|2793.3|2798.5|2792.5|3
1654010050000|2022-05-31 15:14:10|2799|2793|2798.5|2792.5|2799|2793|2798.5|2792.5|3
1654010060000|2022-05-31 15:14:20|2798.8|2792.8|2798.5|2792.5|2799|2793|2798.5|2792.5|4
1654010070000|2022-05-31 15:14:30|2798.3|2792.3|2799.5|2793.5|2799.5|2793.5|2798.3|2792.3|3
1654010080000|2022-05-31 15:14:40|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799|2793|3
1654010090000|2022-05-31 15:14:50|2800|2794|2800|2794|2800|2794|2800|2794|1
1654010100000|2022-05-31 15:15:00|2799.8|2793.8|2799.3|2793.3|2799.8|2793.8|2799.3|2793.3|2
1654010110000|2022-05-31 15:15:10|2799.5|2793.5|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|3
1654010120000|2022-05-31 15:15:20|2799.8|2793.8|2799.8|2793.8|2800|2794|2799.8|2793.8|3
1654010130000|2022-05-31 15:15:30|2799.5|2793.5|2800.3|2794.3|2800.3|2794.3|2799.5|2793.5|3
1654010140000|2022-05-31 15:15:40|2800.8|2794.8|2801.3|2795.3|2801.5|2795.5|2800.8|2794.8|3
1654010150000|2022-05-31 15:15:50|2801|2795|2801|2795|2801|2795|2801|2795|1
1654010160000|2022-05-31 15:16:00|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|2
1654010170000|2022-05-31 15:16:10|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1654010180000|2022-05-31 15:16:20|2801.5|2795.5|2801.8|2795.8|2801.8|2795.8|2801.5|2795.5|2
1654010190000|2022-05-31 15:16:30|2801.5|2795.5|2801|2795|2801.5|2795.5|2801|2795|3
1654010200000|2022-05-31 15:16:40|2800.8|2794.8|2800.5|2794.5|2800.8|2794.8|2800.5|2794.5|2
1654010210000|2022-05-31 15:16:50|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654010220000|2022-05-31 15:17:00|2800.5|2794.5|2799.5|2793.5|2800.5|2794.5|2799.5|2793.5|4
1654010230000|2022-05-31 15:17:10|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2798.3|2792.3|12
1654010240000|2022-05-31 15:17:20|2799.5|2793.5|2801|2795|2801|2795|2799.5|2793.5|11
1654010260000|2022-05-31 15:17:40|2800.8|2794.8|2800|2794|2800.8|2794.8|2800|2794|4
1654010270000|2022-05-31 15:17:50|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2798.5|2792.5|11
1654010280000|2022-05-31 15:18:00|2799.3|2793.3|2799.8|2793.8|2799.8|2793.8|2799.3|2793.3|2
1654010290000|2022-05-31 15:18:10|2799.5|2793.5|2799.8|2793.8|2799.8|2793.8|2799.3|2793.3|4
1654010300000|2022-05-31 15:18:20|2800|2794|2800.3|2794.3|2800.5|2794.5|2800|2794|8
1654010310000|2022-05-31 15:18:30|2800|2794|2799|2793|2800|2794|2799|2793|3
1654010320000|2022-05-31 15:18:40|2799.5|2793.5|2800|2794|2800|2794|2799.5|2793.5|2
1654010350000|2022-05-31 15:19:10|2799.8|2793.8|2799.5|2793.5|2800|2794|2799.5|2793.5|4
1654010370000|2022-05-31 15:19:30|2800.8|2794.8|2800.3|2794.3|2800.8|2794.8|2800|2794|10
1654010380000|2022-05-31 15:19:40|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|2
1654010390000|2022-05-31 15:19:50|2799.5|2793.5|2799.3|2793.3|2799.5|2793.5|2799.3|2793.3|2
1654010400000|2022-05-31 15:20:00|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|2
1654010410000|2022-05-31 15:20:10|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.3|2794.3|3
1654010420000|2022-05-31 15:20:20|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1654010430000|2022-05-31 15:20:30|2801|2795|2801.8|2795.8|2801.8|2795.8|2801|2795|4
1654010440000|2022-05-31 15:20:40|2801.5|2795.5|2801|2795|2801.5|2795.5|2801|2795|3
1654010450000|2022-05-31 15:20:50|2800.8|2794.8|2800.3|2794.3|2800.8|2794.8|2800.3|2794.3|5
1654010460000|2022-05-31 15:21:00|2800|2794|2800|2794|2800|2794|2800|2794|1
1654010470000|2022-05-31 15:21:10|2799.8|2793.8|2799.8|2793.8|2800|2794|2799.5|2793.5|6
1654010480000|2022-05-31 15:21:20|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654010490000|2022-05-31 15:21:30|2800|2794|2800.8|2794.8|2800.8|2794.8|2800|2794|3
1654010510000|2022-05-31 15:21:50|2801|2795|2800|2794|2801|2795|2800|2794|7
1654010520000|2022-05-31 15:22:00|2799.8|2793.8|2797.3|2791.3|2799.8|2793.8|2797.3|2791.3|4
1654010530000|2022-05-31 15:22:10|2797|2791|2795.8|2789.8|2797|2791|2795.5|2789.5|7
1654010540000|2022-05-31 15:22:20|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654010550000|2022-05-31 15:22:30|2795.3|2789.3|2795.8|2789.8|2795.8|2789.8|2795.3|2789.3|2
1654010560000|2022-05-31 15:22:40|2795.5|2789.5|2788.4|2782.4|2795.5|2789.5|2788.4|2782.4|11
1654010570000|2022-05-31 15:22:50|2788.6|2782.6|2789.4|2783.4|2790.4|2784.4|2788.6|2782.6|10
1654010580000|2022-05-31 15:23:00|2789.1|2783.1|2791.1|2785.1|2791.1|2785.1|2789.1|2783.1|7
1654010590000|2022-05-31 15:23:10|2791.4|2785.4|2791.9|2785.9|2791.9|2785.9|2791.4|2785.4|5
1654010600000|2022-05-31 15:23:20|2791.8|2785.8|2791.1|2785.1|2791.8|2785.8|2791.1|2785.1|6
1654010610000|2022-05-31 15:23:30|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654010620000|2022-05-31 15:23:40|2791.5|2785.5|2790.5|2784.5|2791.5|2785.5|2790.5|2784.5|9
1654010630000|2022-05-31 15:23:50|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1654010640000|2022-05-31 15:24:00|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654010650000|2022-05-31 15:24:10|2790.5|2784.5|2789.3|2783.3|2790.5|2784.5|2788.8|2782.8|7
1654010660000|2022-05-31 15:24:20|2789|2783|2787.5|2781.5|2789|2783|2787.5|2781.5|6
1654010670000|2022-05-31 15:24:30|2787|2781|2788.3|2782.3|2788.8|2782.8|2786.5|2780.5|14
1654010680000|2022-05-31 15:24:40|2788.5|2782.5|2789|2783|2789.3|2783.3|2788.5|2782.5|5
1654010690000|2022-05-31 15:24:50|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|2
1654010700000|2022-05-31 15:25:00|2788|2782|2788.3|2782.3|2788.3|2782.3|2787.5|2781.5|7
1654010710000|2022-05-31 15:25:10|2788.5|2782.5|2790.3|2784.3|2790.3|2784.3|2788.5|2782.5|8
1654010730000|2022-05-31 15:25:30|2791|2785|2791.3|2785.3|2791.5|2785.5|2791|2785|3
1654010740000|2022-05-31 15:25:40|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1654010750000|2022-05-31 15:25:50|2791|2785|2792.3|2786.3|2792.3|2786.3|2791|2785|4
1654010770000|2022-05-31 15:26:10|2792.5|2786.5|2792|2786|2792.5|2786.5|2792|2786|2
1654010780000|2022-05-31 15:26:20|2791.8|2785.8|2792|2786|2792.5|2786.5|2791.5|2785.5|5
1654010790000|2022-05-31 15:26:30|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|4
1654010800000|2022-05-31 15:26:40|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791|2785|4
1654010810000|2022-05-31 15:26:50|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1654010820000|2022-05-31 15:27:00|2791|2785|2791|2785|2791.3|2785.3|2791|2785|3
1654010830000|2022-05-31 15:27:10|2791.3|2785.3|2790|2784|2791.3|2785.3|2789.8|2783.8|4
1654010850000|2022-05-31 15:27:30|2790.3|2784.3|2791.3|2785.3|2791.3|2785.3|2789.8|2783.8|7
1654010860000|2022-05-31 15:27:40|2791.5|2785.5|2792|2786|2792|2786|2791.5|2785.5|4
1654010870000|2022-05-31 15:27:50|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|2
1654010880000|2022-05-31 15:28:00|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1654010900000|2022-05-31 15:28:20|2792.5|2786.5|2794.5|2788.5|2794.5|2788.5|2792.5|2786.5|2
1654010920000|2022-05-31 15:28:40|2794.3|2788.3|2795.8|2789.8|2796|2790|2794.3|2788.3|6
1654010930000|2022-05-31 15:28:50|2795.5|2789.5|2792.3|2786.3|2795.5|2789.5|2792.3|2786.3|6
1654010940000|2022-05-31 15:29:00|2792.4|2786.4|2791.8|2785.8|2792.4|2786.4|2791.8|2785.8|4
1654010950000|2022-05-31 15:29:10|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792.5|2786.5|2
1654010970000|2022-05-31 15:29:30|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654010980000|2022-05-31 15:29:40|2792|2786|2791.3|2785.3|2792|2786|2791.3|2785.3|2
1654010990000|2022-05-31 15:29:50|2791|2785|2790.3|2784.3|2791.3|2785.3|2790.3|2784.3|7
1654011000000|2022-05-31 15:30:00|2790.5|2784.5|2792|2786|2792.3|2786.3|2790.5|2784.5|6
1654011010000|2022-05-31 15:30:10|2792.3|2786.3|2793.3|2787.3|2794.5|2788.5|2791.8|2785.8|8
1654011020000|2022-05-31 15:30:20|2793.5|2787.5|2791.8|2785.8|2793.5|2787.5|2791.8|2785.8|9
1654011030000|2022-05-31 15:30:30|2791.5|2785.5|2791|2785|2791.5|2785.5|2790.5|2784.5|7
1654011040000|2022-05-31 15:30:40|2791.3|2785.3|2792|2786|2792.3|2786.3|2791|2785|5
1654011050000|2022-05-31 15:30:50|2791.8|2785.8|2789.8|2783.8|2791.8|2785.8|2789.8|2783.8|6
1654011060000|2022-05-31 15:31:00|2789.3|2783.3|2790.8|2784.8|2790.8|2784.8|2789.3|2783.3|6
1654011070000|2022-05-31 15:31:10|2789.3|2783.3|2789.3|2783.3|2789.5|2783.5|2789|2783|4
1654011080000|2022-05-31 15:31:20|2789|2783|2789|2783|2789.3|2783.3|2789|2783|3
1654011090000|2022-05-31 15:31:30|2789.3|2783.3|2790.5|2784.5|2790.5|2784.5|2789|2783|6
1654011100000|2022-05-31 15:31:40|2790.8|2784.8|2792|2786|2792.5|2786.5|2790.8|2784.8|7
1654011110000|2022-05-31 15:31:50|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2790|2784|12
1654011120000|2022-05-31 15:32:00|2791|2785|2790.8|2784.8|2791|2785|2790.5|2784.5|6
1654011130000|2022-05-31 15:32:10|2791|2785|2792|2786|2792|2786|2791|2785|5
1654011140000|2022-05-31 15:32:20|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1654011150000|2022-05-31 15:32:30|2791|2785|2790.8|2784.8|2791|2785|2789.8|2783.8|11
1654011160000|2022-05-31 15:32:40|2791|2785|2789.3|2783.3|2791|2785|2789.3|2783.3|8
1654011170000|2022-05-31 15:32:50|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1654011180000|2022-05-31 15:33:00|2789|2783|2789|2783|2789|2783|2789|2783|1
1654011190000|2022-05-31 15:33:10|2788.8|2782.8|2789.5|2783.5|2789.5|2783.5|2788.8|2782.8|4
1654011200000|2022-05-31 15:33:20|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789|2783|3
1654011210000|2022-05-31 15:33:30|2789.3|2783.3|2788.8|2782.8|2789.5|2783.5|2788.8|2782.8|5
1654011220000|2022-05-31 15:33:40|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|4
1654011230000|2022-05-31 15:33:50|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1654011240000|2022-05-31 15:34:00|2788|2782|2788.3|2782.3|2788.3|2782.3|2787.5|2781.5|9
1654011250000|2022-05-31 15:34:10|2788|2782|2788.3|2782.3|2788.5|2782.5|2787.8|2781.8|5
1654011260000|2022-05-31 15:34:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|3
1654011270000|2022-05-31 15:34:30|2788.8|2782.8|2789.3|2783.3|2789.5|2783.5|2788.8|2782.8|9
1654011280000|2022-05-31 15:34:40|2789|2783|2788|2782|2789|2783|2788|2782|4
1654011290000|2022-05-31 15:34:50|2788.3|2782.3|2788.3|2782.3|2789|2783|2788.3|2782.3|10
1654011300000|2022-05-31 15:35:00|2788.5|2782.5|2788.5|2782.5|2789|2783|2788.5|2782.5|5
1654011320000|2022-05-31 15:35:20|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|5
1654011330000|2022-05-31 15:35:30|2789|2783|2789.8|2783.8|2789.8|2783.8|2789|2783|5
1654011340000|2022-05-31 15:35:40|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654011350000|2022-05-31 15:35:50|2789.8|2783.8|2789|2783|2789.8|2783.8|2789|2783|4
1654011360000|2022-05-31 15:36:00|2789.5|2783.5|2788.5|2782.5|2790.8|2784.8|2788.5|2782.5|10
1654011370000|2022-05-31 15:36:10|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654011380000|2022-05-31 15:36:20|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654011400000|2022-05-31 15:36:40|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|2
1654011410000|2022-05-31 15:36:50|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654011420000|2022-05-31 15:37:00|2788|2782|2789|2783|2789|2783|2787.8|2781.8|5
1654011430000|2022-05-31 15:37:10|2788.8|2782.8|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|7
1654011450000|2022-05-31 15:37:30|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|3
1654011460000|2022-05-31 15:37:40|2788.5|2782.5|2787.8|2781.8|2788.5|2782.5|2787.8|2781.8|3
1654011470000|2022-05-31 15:37:50|2787.3|2781.3|2787|2781|2788.3|2782.3|2787|2781|10
1654011480000|2022-05-31 15:38:00|2786.8|2780.8|2788.8|2782.8|2788.8|2782.8|2786.8|2780.8|9
1654011490000|2022-05-31 15:38:10|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654011500000|2022-05-31 15:38:20|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1654011520000|2022-05-31 15:38:40|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654011530000|2022-05-31 15:38:50|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654011540000|2022-05-31 15:39:00|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654011550000|2022-05-31 15:39:10|2787.5|2781.5|2787|2781|2787.5|2781.5|2787|2781|2
1654011560000|2022-05-31 15:39:20|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654011570000|2022-05-31 15:39:30|2786.3|2780.3|2787|2781|2787|2781|2786|2780|6
1654011590000|2022-05-31 15:39:50|2786.8|2780.8|2787.8|2781.8|2787.8|2781.8|2786.8|2780.8|5
1654011610000|2022-05-31 15:40:10|2788.8|2782.8|2787.8|2781.8|2789.8|2783.8|2787.8|2781.8|16
1654011630000|2022-05-31 15:40:30|2788.3|2782.3|2787.8|2781.8|2788.3|2782.3|2787.8|2781.8|2
1654011650000|2022-05-31 15:40:50|2788|2782|2788|2782|2788|2782|2788|2782|1
1654011660000|2022-05-31 15:41:00|2787.8|2781.8|2788.3|2782.3|2788.3|2782.3|2787.8|2781.8|3
1654011690000|2022-05-31 15:41:30|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|2
1654011700000|2022-05-31 15:41:40|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654011710000|2022-05-31 15:41:50|2788.3|2782.3|2787.8|2781.8|2788.5|2782.5|2787.8|2781.8|6
1654011760000|2022-05-31 15:42:40|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|2
1654011780000|2022-05-31 15:43:00|2789|2783|2789|2783|2789.3|2783.3|2789|2783|11
1654011790000|2022-05-31 15:43:10|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789|2783|7
1654011800000|2022-05-31 15:43:20|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1654011820000|2022-05-31 15:43:40|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654011830000|2022-05-31 15:43:50|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|4
1654011840000|2022-05-31 15:44:00|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654011850000|2022-05-31 15:44:10|2788|2782|2788|2782|2788|2782|2788|2782|1
1654011880000|2022-05-31 15:44:40|2788.3|2782.3|2789|2783|2789|2783|2788.3|2782.3|3
1654011890000|2022-05-31 15:44:50|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654011910000|2022-05-31 15:45:10|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654011920000|2022-05-31 15:45:20|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1654011930000|2022-05-31 15:45:30|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1654011940000|2022-05-31 15:45:40|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1654011970000|2022-05-31 15:46:10|2789|2783|2789|2783|2789|2783|2789|2783|1
1654012020000|2022-05-31 15:47:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654012030000|2022-05-31 15:47:10|2789|2783|2789|2783|2789|2783|2789|2783|1
1654012040000|2022-05-31 15:47:20|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654012050000|2022-05-31 15:47:30|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2787.5|2781.5|5
1654012060000|2022-05-31 15:47:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654012070000|2022-05-31 15:47:50|2789|2783|2789|2783|2789|2783|2789|2783|1
1654012110000|2022-05-31 15:48:30|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1654012130000|2022-05-31 15:48:50|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1654012200000|2022-05-31 15:50:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654012210000|2022-05-31 15:50:10|2789.3|2783.3|2788.5|2782.5|2789.3|2783.3|2788.5|2782.5|3
1654012270000|2022-05-31 15:51:10|2789.3|2783.3|2788.8|2782.8|2789.3|2783.3|2788.8|2782.8|3
1654012310000|2022-05-31 15:51:50|2789|2783|2789|2783|2789|2783|2789|2783|1
1654012320000|2022-05-31 15:52:00|2788.8|2782.8|2788.8|2782.8|2789|2783|2788.8|2782.8|3
1654012330000|2022-05-31 15:52:10|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1654012410000|2022-05-31 15:53:30|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654012420000|2022-05-31 15:53:40|2789.3|2783.3|2791.3|2785.3|2791.8|2785.8|2789.3|2783.3|8
1654012430000|2022-05-31 15:53:50|2791|2785|2791|2785|2791|2785|2791|2785|1
1654012440000|2022-05-31 15:54:00|2789.8|2783.8|2789|2783|2789.8|2783.8|2789|2783|3
1654012450000|2022-05-31 15:54:10|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1654012460000|2022-05-31 15:54:20|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|2
1654012470000|2022-05-31 15:54:30|2789|2783|2789|2783|2789|2783|2789|2783|1
1654012480000|2022-05-31 15:54:40|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1654012500000|2022-05-31 15:55:00|2789.8|2783.8|2790.3|2784.3|2790.3|2784.3|2789.8|2783.8|3
1654012510000|2022-05-31 15:55:10|2789.5|2783.5|2788.8|2782.8|2789.5|2783.5|2788.8|2782.8|4
1654012520000|2022-05-31 15:55:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1654012530000|2022-05-31 15:55:30|2788.8|2782.8|2789|2783|2789.3|2783.3|2788|2782|6
1654012540000|2022-05-31 15:55:40|2788.8|2782.8|2789.5|2783.5|2789.5|2783.5|2788.8|2782.8|6
1654012550000|2022-05-31 15:55:50|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1654012560000|2022-05-31 15:56:00|2789.3|2783.3|2789.3|2783.3|2789.5|2783.5|2788.5|2782.5|4
1654012570000|2022-05-31 15:56:10|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|3
1654012630000|2022-05-31 15:57:10|2789.8|2783.8|2790.5|2784.5|2790.5|2784.5|2789.8|2783.8|3
1654012690000|2022-05-31 15:58:10|2790.8|2784.8|2790.8|2784.8|2791|2785|2790.8|2784.8|3
1654012710000|2022-05-31 15:58:30|2791.5|2785.5|2792.5|2786.5|2792.8|2786.8|2791.5|2785.5|4
1654012730000|2022-05-31 15:58:50|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1654012740000|2022-05-31 15:59:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1654012750000|2022-05-31 15:59:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654012790000|2022-05-31 15:59:50|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|4
1654012800000|2022-05-31 16:00:00|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792|2786|10
1654012810000|2022-05-31 16:00:10|2793|2787|2793.5|2787.5|2793.5|2787.5|2793|2787|2
1654012820000|2022-05-31 16:00:20|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654012840000|2022-05-31 16:00:40|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1654012910000|2022-05-31 16:01:50|2794|2788|2794|2788|2794|2788|2794|2788|1
1654012920000|2022-05-31 16:02:00|2793.8|2787.8|2793.8|2787.8|2794|2788|2793.8|2787.8|3
1654012930000|2022-05-31 16:02:10|2794|2788|2794.5|2788.5|2794.5|2788.5|2794|2788|4
1654012940000|2022-05-31 16:02:20|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|2
1654012950000|2022-05-31 16:02:30|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|2
1654012970000|2022-05-31 16:02:50|2794.3|2788.3|2795.3|2789.3|2795.3|2789.3|2794.3|2788.3|2
1654012980000|2022-05-31 16:03:00|2795|2789|2795|2789|2795|2789|2795|2789|1
1654012990000|2022-05-31 16:03:10|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654013000000|2022-05-31 16:03:20|2795|2789|2796|2790|2796.3|2790.3|2795|2789|4
1654013010000|2022-05-31 16:03:30|2795.5|2789.5|2796|2790|2796|2790|2795.5|2789.5|2
1654013020000|2022-05-31 16:03:40|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1654013030000|2022-05-31 16:03:50|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654013040000|2022-05-31 16:04:00|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1654013070000|2022-05-31 16:04:30|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654013100000|2022-05-31 16:05:00|2797|2791|2795|2789|2797|2791|2795|2789|5
1654013110000|2022-05-31 16:05:10|2794.8|2788.8|2795|2789|2796|2790|2794.5|2788.5|5
1654013120000|2022-05-31 16:05:20|2794.8|2788.8|2792.8|2786.8|2794.8|2788.8|2792.8|2786.8|6
1654013130000|2022-05-31 16:05:30|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|4
1654013150000|2022-05-31 16:05:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1654013160000|2022-05-31 16:06:00|2792.8|2786.8|2792.3|2786.3|2792.8|2786.8|2792.3|2786.3|2
1654013180000|2022-05-31 16:06:20|2792.5|2786.5|2790.8|2784.8|2792.5|2786.5|2790.8|2784.8|4
1654013190000|2022-05-31 16:06:30|2791|2785|2791|2785|2791|2785|2791|2785|1
1654013240000|2022-05-31 16:07:20|2790.8|2784.8|2790.3|2784.3|2790.8|2784.8|2790.3|2784.3|2
1654013250000|2022-05-31 16:07:30|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654013260000|2022-05-31 16:07:40|2789.5|2783.5|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|5
1654013270000|2022-05-31 16:07:50|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654013310000|2022-05-31 16:08:30|2789.8|2783.8|2789.5|2783.5|2790|2784|2789.5|2783.5|8
1654013330000|2022-05-31 16:08:50|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654013340000|2022-05-31 16:09:00|2789.8|2783.8|2790|2784|2790.5|2784.5|2789.8|2783.8|3
1654013350000|2022-05-31 16:09:10|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654013360000|2022-05-31 16:09:20|2789.8|2783.8|2789.5|2783.5|2790|2784|2789.5|2783.5|4
1654013370000|2022-05-31 16:09:30|2789.8|2783.8|2790.5|2784.5|2790.5|2784.5|2789.8|2783.8|2
1654013380000|2022-05-31 16:09:40|2790.8|2784.8|2792|2786|2792.3|2786.3|2790.8|2784.8|5
1654013390000|2022-05-31 16:09:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654013400000|2022-05-31 16:10:00|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|3
1654013470000|2022-05-31 16:11:10|2791|2785|2791|2785|2791|2785|2790.8|2784.8|3
1654013500000|2022-05-31 16:11:40|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654013550000|2022-05-31 16:12:30|2791|2785|2791|2785|2791|2785|2791|2785|1
1654013570000|2022-05-31 16:12:50|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654013640000|2022-05-31 16:14:00|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1654013650000|2022-05-31 16:14:10|2791.3|2785.3|2792.5|2786.5|2792.5|2786.5|2791.3|2785.3|4
1654013690000|2022-05-31 16:14:50|2792.8|2786.8|2793|2787|2793.3|2787.3|2792.8|2786.8|3
1654013750000|2022-05-31 16:15:50|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654013790000|2022-05-31 16:16:30|2792.5|2786.5|2790.5|2784.5|2792.5|2786.5|2790.5|2784.5|5
1654013820000|2022-05-31 16:17:00|2790.3|2784.3|2788.8|2782.8|2790.3|2784.3|2788.8|2782.8|3
1654013830000|2022-05-31 16:17:10|2788.5|2782.5|2788|2782|2788.5|2782.5|2788|2782|3
1654013840000|2022-05-31 16:17:20|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654013860000|2022-05-31 16:17:40|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|2
1654013870000|2022-05-31 16:17:50|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1654013900000|2022-05-31 16:18:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1654013910000|2022-05-31 16:18:30|2790|2784|2790.5|2784.5|2790.5|2784.5|2790|2784|2
1654013920000|2022-05-31 16:18:40|2790.8|2784.8|2792|2786|2792|2786|2790.8|2784.8|8
1654013960000|2022-05-31 16:19:20|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654013970000|2022-05-31 16:19:30|2792|2786|2791.3|2785.3|2792|2786|2791.3|2785.3|3
1654013980000|2022-05-31 16:19:40|2791|2785|2788.3|2782.3|2791|2785|2788.3|2782.3|6
1654013990000|2022-05-31 16:19:50|2788.8|2782.8|2788.5|2782.5|2789|2783|2788.5|2782.5|5
1654014000000|2022-05-31 16:20:00|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788|2782|4
1654014020000|2022-05-31 16:20:20|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1654014030000|2022-05-31 16:20:30|2789|2783|2791.5|2785.5|2791.5|2785.5|2789|2783|4
1654014040000|2022-05-31 16:20:40|2791.3|2785.3|2790.5|2784.5|2791.3|2785.3|2790.5|2784.5|2
1654014050000|2022-05-31 16:20:50|2789.8|2783.8|2789.8|2783.8|2790|2784|2789.8|2783.8|5
1654014060000|2022-05-31 16:21:00|2790|2784|2791.9|2785.9|2792.1|2786.1|2789.8|2783.8|8
1654014070000|2022-05-31 16:21:10|2792|2786|2792|2786|2792|2786|2792|2786|1
1654014120000|2022-05-31 16:22:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654014130000|2022-05-31 16:22:10|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1654014140000|2022-05-31 16:22:20|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1654014200000|2022-05-31 16:23:20|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1654014210000|2022-05-31 16:23:30|2792|2786|2792|2786|2792.3|2786.3|2792|2786|3
1654014230000|2022-05-31 16:23:50|2793.3|2787.3|2794.5|2788.5|2794.8|2788.8|2793.3|2787.3|4
1654014380000|2022-05-31 16:26:20|2794.8|2788.8|2795.5|2789.5|2795.5|2789.5|2794.8|2788.8|2
1654014390000|2022-05-31 16:26:30|2795.3|2789.3|2794.8|2788.8|2795.3|2789.3|2794.5|2788.5|4
1654014400000|2022-05-31 16:26:40|2794.5|2788.5|2794|2788|2794.5|2788.5|2794|2788|2
1654014410000|2022-05-31 16:26:50|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654014450000|2022-05-31 16:27:30|2794|2788|2794|2788|2794|2788|2794|2788|1
1654014470000|2022-05-31 16:27:50|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654014480000|2022-05-31 16:28:00|2794|2788|2793.3|2787.3|2794|2788|2793.3|2787.3|2
1654014490000|2022-05-31 16:28:10|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|2
1654014510000|2022-05-31 16:28:30|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1654014520000|2022-05-31 16:28:40|2793|2787|2793|2787|2793.3|2787.3|2793|2787|3
1654014530000|2022-05-31 16:28:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654014540000|2022-05-31 16:29:00|2793|2787|2792.8|2786.8|2793.3|2787.3|2792.8|2786.8|4
1654014590000|2022-05-31 16:29:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1654014630000|2022-05-31 16:30:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654014650000|2022-05-31 16:30:50|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1654014670000|2022-05-31 16:31:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654014730000|2022-05-31 16:32:10|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654014740000|2022-05-31 16:32:20|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|2
1654014750000|2022-05-31 16:32:30|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654014770000|2022-05-31 16:32:50|2792|2786|2795|2789|2795.3|2789.3|2792|2786|4
1654014780000|2022-05-31 16:33:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795|2789|6
1654014790000|2022-05-31 16:33:10|2795|2789|2795|2789|2795.3|2789.3|2795|2789|3
1654014800000|2022-05-31 16:33:20|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1654014810000|2022-05-31 16:33:30|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654014830000|2022-05-31 16:33:50|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654014840000|2022-05-31 16:34:00|2795.5|2789.5|2797|2791|2797|2791|2795.5|2789.5|3
1654014850000|2022-05-31 16:34:10|2797.3|2791.3|2798|2792|2798|2792|2797.3|2791.3|2
1654014860000|2022-05-31 16:34:20|2797.8|2791.8|2796.5|2790.5|2797.8|2791.8|2796.5|2790.5|4
1654014880000|2022-05-31 16:34:40|2797|2791|2797|2791|2797|2791|2796.8|2790.8|3
1654014890000|2022-05-31 16:34:50|2796.8|2790.8|2797.3|2791.3|2797.3|2791.3|2796.8|2790.8|3
1654014900000|2022-05-31 16:35:00|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1654014920000|2022-05-31 16:35:20|2798.3|2792.3|2796.3|2790.3|2798.3|2792.3|2796.3|2790.3|5
1654014950000|2022-05-31 16:35:50|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|4
1654014970000|2022-05-31 16:36:10|2796.5|2790.5|2796.8|2790.8|2797|2791|2796.5|2790.5|4
1654015020000|2022-05-31 16:37:00|2796.5|2790.5|2796|2790|2796.5|2790.5|2796|2790|3
1654015030000|2022-05-31 16:37:10|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1654015050000|2022-05-31 16:37:30|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654015080000|2022-05-31 16:38:00|2796.5|2790.5|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|3
1654015110000|2022-05-31 16:38:30|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1654015150000|2022-05-31 16:39:10|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1654015160000|2022-05-31 16:39:20|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1654015170000|2022-05-31 16:39:30|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654015200000|2022-05-31 16:40:00|2796|2790|2796|2790|2796|2790|2796|2790|1
1654015230000|2022-05-31 16:40:30|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796|2790|3
1654015260000|2022-05-31 16:41:00|2796|2790|2796|2790|2796|2790|2796|2790|1
1654015280000|2022-05-31 16:41:20|2795.8|2789.8|2796|2790|2796.3|2790.3|2795.8|2789.8|6
1654015290000|2022-05-31 16:41:30|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1654015340000|2022-05-31 16:42:20|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654015350000|2022-05-31 16:42:30|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|2
1654015370000|2022-05-31 16:42:50|2796|2790|2795.8|2789.8|2796|2790|2795.8|2789.8|2
1654015390000|2022-05-31 16:43:10|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1654015410000|2022-05-31 16:43:30|2795.5|2789.5|2796|2790|2796|2790|2795.5|2789.5|3
1654015430000|2022-05-31 16:43:50|2795.8|2789.8|2795.8|2789.8|2796|2790|2795.8|2789.8|5
1654015440000|2022-05-31 16:44:00|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1654015450000|2022-05-31 16:44:10|2795.5|2789.5|2793.3|2787.3|2795.5|2789.5|2793.3|2787.3|3
1654015480000|2022-05-31 16:44:40|2793|2787|2793|2787|2793|2787|2793|2787|1
1654015490000|2022-05-31 16:44:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654015500000|2022-05-31 16:45:00|2792|2786|2790.8|2784.8|2792|2786|2790.5|2784.5|10
1654015510000|2022-05-31 16:45:10|2791|2785|2791.5|2785.5|2791.5|2785.5|2791|2785|3
1654015520000|2022-05-31 16:45:20|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|4
1654015530000|2022-05-31 16:45:30|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1654015540000|2022-05-31 16:45:40|2791.8|2785.8|2790|2784|2791.8|2785.8|2790|2784|5
1654015550000|2022-05-31 16:45:50|2790.3|2784.3|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|3
1654015560000|2022-05-31 16:46:00|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|4
1654015570000|2022-05-31 16:46:10|2790.5|2784.5|2789.8|2783.8|2790.5|2784.5|2789.8|2783.8|6
1654015580000|2022-05-31 16:46:20|2790|2784|2790|2784|2790|2784|2790|2784|1
1654015620000|2022-05-31 16:47:00|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790|2784|3
1654015640000|2022-05-31 16:47:20|2789.8|2783.8|2788.5|2782.5|2789.8|2783.8|2788.5|2782.5|5
1654015650000|2022-05-31 16:47:30|2788.8|2782.8|2789.5|2783.5|2789.5|2783.5|2788.8|2782.8|2
1654015680000|2022-05-31 16:48:00|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|4
1654015690000|2022-05-31 16:48:10|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1654015710000|2022-05-31 16:48:30|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654015770000|2022-05-31 16:49:30|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654015790000|2022-05-31 16:49:50|2788.8|2782.8|2788|2782|2788.8|2782.8|2787.8|2781.8|4
1654015820000|2022-05-31 16:50:20|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654015840000|2022-05-31 16:50:40|2788.5|2782.5|2793|2787|2793|2787|2788.5|2782.5|7
1654015850000|2022-05-31 16:50:50|2793.6|2787.6|2793.8|2787.8|2793.8|2787.8|2793.6|2787.6|2
1654015870000|2022-05-31 16:51:10|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654015920000|2022-05-31 16:52:00|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654015940000|2022-05-31 16:52:20|2794.3|2788.3|2795.8|2789.8|2795.8|2789.8|2794.3|2788.3|2
1654015950000|2022-05-31 16:52:30|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1654015970000|2022-05-31 16:52:50|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1654016000000|2022-05-31 16:53:20|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1654016040000|2022-05-31 16:54:00|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1654016060000|2022-05-31 16:54:20|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1654016070000|2022-05-31 16:54:30|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|4
1654016080000|2022-05-31 16:54:40|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|4
1654016100000|2022-05-31 16:55:00|2794.3|2788.3|2791.3|2785.3|2794.5|2788.5|2791|2785|8
1654016110000|2022-05-31 16:55:10|2791|2785|2790.5|2784.5|2791.3|2785.3|2790.5|2784.5|4
1654016120000|2022-05-31 16:55:20|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654016130000|2022-05-31 16:55:30|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|3
1654016140000|2022-05-31 16:55:40|2790|2784|2790.8|2784.8|2790.8|2784.8|2790|2784|2
1654016150000|2022-05-31 16:55:50|2791|2785|2789.8|2783.8|2791|2785|2789.8|2783.8|6
1654016160000|2022-05-31 16:56:00|2790|2784|2790|2784|2790.3|2784.3|2790|2784|3
1654016170000|2022-05-31 16:56:10|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790|2784|3
1654016180000|2022-05-31 16:56:20|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|8
1654016190000|2022-05-31 16:56:30|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|3
1654016200000|2022-05-31 16:56:40|2790.3|2784.3|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|5
1654016210000|2022-05-31 16:56:50|2790.5|2784.5|2791.3|2785.3|2791.5|2785.5|2790.5|2784.5|5
1654016240000|2022-05-31 16:57:20|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|2
1654016270000|2022-05-31 16:57:50|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654016300000|2022-05-31 16:58:20|2791|2785|2790.5|2784.5|2791|2785|2790.5|2784.5|2
1654016310000|2022-05-31 16:58:30|2790|2784|2789.8|2783.8|2790|2784|2789.3|2783.3|4
1654016320000|2022-05-31 16:58:40|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654016330000|2022-05-31 16:58:50|2789|2783|2789.5|2783.5|2789.5|2783.5|2789|2783|7
1654016340000|2022-05-31 16:59:00|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654016350000|2022-05-31 16:59:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1654041720000|2022-06-01 00:02:00|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1654041750000|2022-06-01 00:02:30|2799.1|2793.1|2800.4|2794.4|2800.6|2794.6|2799.1|2793.1|6
1654041760000|2022-06-01 00:02:40|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1654041800000|2022-06-01 00:03:20|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1654041880000|2022-06-01 00:04:40|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654041900000|2022-06-01 00:05:00|2800|2794|2800.1|2794.1|2800.1|2794.1|2799.5|2793.5|4
1654041910000|2022-06-01 00:05:10|2800.4|2794.4|2800.9|2794.9|2800.9|2794.9|2800.4|2794.4|5
1654041920000|2022-06-01 00:05:20|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1654041930000|2022-06-01 00:05:30|2800.9|2794.9|2801.9|2795.9|2801.9|2795.9|2800.9|2794.9|2
1654041940000|2022-06-01 00:05:40|2804.1|2798.1|2804.1|2798.1|2804.1|2798.1|2804.1|2798.1|1
1654041950000|2022-06-01 00:05:50|2804.6|2798.6|2805.1|2799.1|2805.1|2799.1|2804.6|2798.6|3
1654041960000|2022-06-01 00:06:00|2805.6|2799.6|2808.4|2802.4|2808.6|2802.6|2805.6|2799.6|7
1654041970000|2022-06-01 00:06:10|2808.6|2802.6|2808.9|2802.9|2808.9|2802.9|2808.6|2802.6|2
1654041980000|2022-06-01 00:06:20|2809.1|2803.1|2810.1|2804.1|2810.1|2804.1|2808.9|2802.9|4
1654041990000|2022-06-01 00:06:30|2810.4|2804.4|2811.9|2805.9|2811.9|2805.9|2810.1|2804.1|7
1654042000000|2022-06-01 00:06:40|2812.1|2806.1|2812.9|2806.9|2812.9|2806.9|2812.1|2806.1|3
1654042010000|2022-06-01 00:06:50|2813.9|2807.9|2816.1|2810.1|2816.1|2810.1|2813.9|2807.9|2
1654042020000|2022-06-01 00:07:00|2816.4|2810.4|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|3
1654042030000|2022-06-01 00:07:10|2816.6|2810.6|2813.8|2807.8|2816.6|2810.6|2811.9|2805.9|8
1654042040000|2022-06-01 00:07:20|2814|2808|2815.8|2809.8|2815.8|2809.8|2814|2808|5
1654042050000|2022-06-01 00:07:30|2815.5|2809.5|2814.5|2808.5|2815.5|2809.5|2814.5|2808.5|2
1654042060000|2022-06-01 00:07:40|2814.8|2808.8|2817.5|2811.5|2817.5|2811.5|2814.8|2808.8|5
1654042070000|2022-06-01 00:07:50|2816.8|2810.8|2815.5|2809.5|2816.8|2810.8|2814|2808|14
1654042100000|2022-06-01 00:08:20|2815.4|2809.4|2814.6|2808.6|2815.4|2809.4|2814.6|2808.6|2
1654042110000|2022-06-01 00:08:30|2813.8|2807.8|2808.9|2802.9|2813.8|2807.8|2808.9|2802.9|7
1654042120000|2022-06-01 00:08:40|2807.9|2801.9|2810.8|2804.8|2810.8|2804.8|2807.9|2801.9|6
1654042130000|2022-06-01 00:08:50|2810.9|2804.9|2810.6|2804.6|2810.9|2804.9|2810.4|2804.4|6
1654042140000|2022-06-01 00:09:00|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|1
1654042170000|2022-06-01 00:09:30|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1654042180000|2022-06-01 00:09:40|2811.4|2805.4|2811.6|2805.6|2811.6|2805.6|2811.4|2805.4|2
1654042200000|2022-06-01 00:10:00|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1654042220000|2022-06-01 00:10:20|2811.1|2805.1|2810.9|2804.9|2811.1|2805.1|2810.9|2804.9|2
1654042260000|2022-06-01 00:11:00|2810.6|2804.6|2808.6|2802.6|2810.6|2804.6|2807.5|2801.5|4
1654042270000|2022-06-01 00:11:10|2808.9|2802.9|2809.1|2803.1|2809.1|2803.1|2808.6|2802.6|4
1654042280000|2022-06-01 00:11:20|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.1|2803.1|5
1654042290000|2022-06-01 00:11:30|2809.8|2803.8|2809.4|2803.4|2809.8|2803.8|2809.4|2803.4|2
1654042300000|2022-06-01 00:11:40|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1654042310000|2022-06-01 00:11:50|2808.5|2802.5|2806.1|2800.1|2808.5|2802.5|2806.1|2800.1|3
1654042320000|2022-06-01 00:12:00|2805.4|2799.4|2806.5|2800.5|2806.5|2800.5|2805.4|2799.4|3
1654042330000|2022-06-01 00:12:10|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654042350000|2022-06-01 00:12:30|2806.1|2800.1|2806.5|2800.5|2806.5|2800.5|2806.1|2800.1|2
1654042360000|2022-06-01 00:12:40|2806.6|2800.6|2806.3|2800.3|2806.6|2800.6|2806.3|2800.3|2
1654042370000|2022-06-01 00:12:50|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654042380000|2022-06-01 00:13:00|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654042390000|2022-06-01 00:13:10|2806.3|2800.3|2805.3|2799.3|2806.3|2800.3|2805.3|2799.3|2
1654042410000|2022-06-01 00:13:30|2804.8|2798.8|2806.5|2800.5|2806.5|2800.5|2804.8|2798.8|3
1654042420000|2022-06-01 00:13:40|2806.6|2800.6|2806.3|2800.3|2806.6|2800.6|2806.3|2800.3|2
1654042430000|2022-06-01 00:13:50|2806|2800|2806|2800|2806|2800|2806|2800|1
1654042440000|2022-06-01 00:14:00|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654042450000|2022-06-01 00:14:10|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654042460000|2022-06-01 00:14:20|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654042500000|2022-06-01 00:15:00|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654042510000|2022-06-01 00:15:10|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654042550000|2022-06-01 00:15:50|2806.3|2800.3|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|3
1654042580000|2022-06-01 00:16:20|2806|2800|2806.8|2800.8|2806.8|2800.8|2804.5|2798.5|6
1654042590000|2022-06-01 00:16:30|2807|2801|2807.5|2801.5|2807.5|2801.5|2807|2801|2
1654042620000|2022-06-01 00:17:00|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1654042630000|2022-06-01 00:17:10|2807|2801|2807|2801|2807|2801|2807|2801|1
1654042650000|2022-06-01 00:17:30|2806.5|2800.5|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|2
1654042680000|2022-06-01 00:18:00|2805.4|2799.4|2805.8|2799.8|2805.8|2799.8|2805.4|2799.4|2
1654042690000|2022-06-01 00:18:10|2805.3|2799.3|2805|2799|2805.3|2799.3|2805|2799|2
1654042700000|2022-06-01 00:18:20|2805.3|2799.3|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|3
1654042710000|2022-06-01 00:18:30|2805.5|2799.5|2804.5|2798.5|2805.5|2799.5|2804.5|2798.5|4
1654042730000|2022-06-01 00:18:50|2804.3|2798.3|2803.5|2797.5|2804.3|2798.3|2803.5|2797.5|3
1654042740000|2022-06-01 00:19:00|2803|2797|2801.1|2795.1|2803.6|2797.6|2801.1|2795.1|4
1654042750000|2022-06-01 00:19:10|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|1
1654042760000|2022-06-01 00:19:20|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|1
1654042770000|2022-06-01 00:19:30|2801.9|2795.9|2801.9|2795.9|2801.9|2795.9|2801.9|2795.9|1
1654042780000|2022-06-01 00:19:40|2802|2796|2805.5|2799.5|2805.9|2799.9|2802|2796|4
1654042790000|2022-06-01 00:19:50|2805.6|2799.6|2806.1|2800.1|2806.1|2800.1|2805.6|2799.6|3
1654042800000|2022-06-01 00:20:00|2806.5|2800.5|2806.6|2800.6|2806.6|2800.6|2806.5|2800.5|2
1654042830000|2022-06-01 00:20:30|2806.4|2800.4|2806|2800|2806.4|2800.4|2806|2800|2
1654042840000|2022-06-01 00:20:40|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1654042880000|2022-06-01 00:21:20|2807|2801|2807.5|2801.5|2807.5|2801.5|2807|2801|3
1654042890000|2022-06-01 00:21:30|2808.5|2802.5|2807.3|2801.3|2808.5|2802.5|2807.3|2801.3|2
1654042900000|2022-06-01 00:21:40|2807|2801|2806.3|2800.3|2807|2801|2806.3|2800.3|2
1654042990000|2022-06-01 00:23:10|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1654043010000|2022-06-01 00:23:30|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1654043020000|2022-06-01 00:23:40|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654043130000|2022-06-01 00:25:30|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654043170000|2022-06-01 00:26:10|2807|2801|2807.5|2801.5|2807.5|2801.5|2807|2801|3
1654043250000|2022-06-01 00:27:30|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|2
1654043330000|2022-06-01 00:28:50|2806.5|2800.5|2807.3|2801.3|2807.5|2801.5|2806.5|2800.5|3
1654043340000|2022-06-01 00:29:00|2807.5|2801.5|2807|2801|2807.5|2801.5|2807|2801|3
1654043350000|2022-06-01 00:29:10|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654043360000|2022-06-01 00:29:20|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654043400000|2022-06-01 00:30:00|2806|2800|2806|2800|2806|2800|2806|2800|1
1654043420000|2022-06-01 00:30:20|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654043430000|2022-06-01 00:30:30|2805.8|2799.8|2806.8|2800.8|2806.8|2800.8|2805.8|2799.8|3
1654043460000|2022-06-01 00:31:00|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654043480000|2022-06-01 00:31:20|2806.5|2800.5|2807.8|2801.8|2807.8|2801.8|2806.5|2800.5|2
1654043490000|2022-06-01 00:31:30|2808|2802|2807.8|2801.8|2808|2802|2807.8|2801.8|2
1654043500000|2022-06-01 00:31:40|2808|2802|2808|2802|2808|2802|2808|2802|1
1654043510000|2022-06-01 00:31:50|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654043530000|2022-06-01 00:32:10|2808.5|2802.5|2809.3|2803.3|2809.3|2803.3|2808.5|2802.5|2
1654043540000|2022-06-01 00:32:20|2809|2803|2808.8|2802.8|2809|2803|2808.8|2802.8|2
1654043550000|2022-06-01 00:32:30|2809|2803|2808.8|2802.8|2809|2803|2808.8|2802.8|2
1654043560000|2022-06-01 00:32:40|2809|2803|2809|2803|2809.3|2803.3|2809|2803|3
1654043580000|2022-06-01 00:33:00|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1654043590000|2022-06-01 00:33:10|2809|2803|2808.5|2802.5|2809|2803|2808.5|2802.5|2
1654043610000|2022-06-01 00:33:30|2808.8|2802.8|2809.5|2803.5|2809.5|2803.5|2808.8|2802.8|3
1654043630000|2022-06-01 00:33:50|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1654043700000|2022-06-01 00:35:00|2809.8|2803.8|2810.5|2804.5|2810.5|2804.5|2809.8|2803.8|3
1654043710000|2022-06-01 00:35:10|2810.3|2804.3|2810|2804|2810.3|2804.3|2810|2804|2
1654043720000|2022-06-01 00:35:20|2809.8|2803.8|2810|2804|2810|2804|2809.8|2803.8|2
1654043820000|2022-06-01 00:37:00|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654043830000|2022-06-01 00:37:10|2809.5|2803.5|2809.3|2803.3|2809.5|2803.5|2809.3|2803.3|2
1654043840000|2022-06-01 00:37:20|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654043850000|2022-06-01 00:37:30|2809.3|2803.3|2811|2805|2811|2805|2809|2803|4
1654043860000|2022-06-01 00:37:40|2810.8|2804.8|2810.3|2804.3|2810.8|2804.8|2810.3|2804.3|2
1654043870000|2022-06-01 00:37:50|2809.8|2803.8|2810.3|2804.3|2810.3|2804.3|2809.8|2803.8|3
1654043880000|2022-06-01 00:38:00|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654043890000|2022-06-01 00:38:10|2810.3|2804.3|2810|2804|2810.3|2804.3|2810|2804|2
1654043910000|2022-06-01 00:38:30|2810.3|2804.3|2810.8|2804.8|2810.8|2804.8|2810.3|2804.3|3
1654043940000|2022-06-01 00:39:00|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654043950000|2022-06-01 00:39:10|2811|2805|2811.3|2805.3|2811.5|2805.5|2811|2805|3
1654043960000|2022-06-01 00:39:20|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1654044030000|2022-06-01 00:40:30|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654044040000|2022-06-01 00:40:40|2811|2805|2810.3|2804.3|2811|2805|2810.3|2804.3|2
1654044050000|2022-06-01 00:40:50|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654044070000|2022-06-01 00:41:10|2810.8|2804.8|2811.5|2805.5|2811.5|2805.5|2810.8|2804.8|2
1654044080000|2022-06-01 00:41:20|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654044090000|2022-06-01 00:41:30|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1654044140000|2022-06-01 00:42:20|2811|2805|2811.5|2805.5|2811.5|2805.5|2811|2805|2
1654044150000|2022-06-01 00:42:30|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1654044160000|2022-06-01 00:42:40|2811.5|2805.5|2813.5|2807.5|2813.5|2807.5|2811.5|2805.5|3
1654044180000|2022-06-01 00:43:00|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1654044190000|2022-06-01 00:43:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654044200000|2022-06-01 00:43:20|2815.3|2809.3|2814.5|2808.5|2815.3|2809.3|2814.5|2808.5|2
1654044210000|2022-06-01 00:43:30|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.5|2807.5|3
1654044220000|2022-06-01 00:43:40|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1654044230000|2022-06-01 00:43:50|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1654044290000|2022-06-01 00:44:50|2814|2808|2814|2808|2814|2808|2814|2808|1
1654044320000|2022-06-01 00:45:20|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1654044350000|2022-06-01 00:45:50|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1654044380000|2022-06-01 00:46:20|2813|2807|2811.8|2805.8|2813|2807|2811.8|2805.8|2
1654044430000|2022-06-01 00:47:10|2811.3|2805.3|2810.8|2804.8|2811.3|2805.3|2810.5|2804.5|3
1654044450000|2022-06-01 00:47:30|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654044580000|2022-06-01 00:49:40|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654044610000|2022-06-01 00:50:10|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2810.8|2804.8|3
1654044620000|2022-06-01 00:50:20|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654044640000|2022-06-01 00:50:40|2811|2805|2811|2805|2811|2805|2811|2805|1
1654044800000|2022-06-01 00:53:20|2810.8|2804.8|2809.3|2803.3|2810.8|2804.8|2809.3|2803.3|2
1654044810000|2022-06-01 00:53:30|2809.5|2803.5|2810|2804|2810|2804|2809.5|2803.5|2
1654044820000|2022-06-01 00:53:40|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2808.8|2802.8|5
1654044830000|2022-06-01 00:53:50|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654044850000|2022-06-01 00:54:10|2808.8|2802.8|2809.5|2803.5|2809.8|2803.8|2808.5|2802.5|8
1654044860000|2022-06-01 00:54:20|2809|2803|2808.8|2802.8|2809|2803|2808.5|2802.5|3
1654044870000|2022-06-01 00:54:30|2808.5|2802.5|2808.8|2802.8|2808.8|2802.8|2808.5|2802.5|8
1654044880000|2022-06-01 00:54:40|2808.5|2802.5|2808.8|2802.8|2808.8|2802.8|2808.5|2802.5|6
1654044890000|2022-06-01 00:54:50|2808.5|2802.5|2808.8|2802.8|2808.8|2802.8|2808.5|2802.5|2
1654044900000|2022-06-01 00:55:00|2808.5|2802.5|2808.3|2802.3|2808.8|2802.8|2808|2802|6
1654044910000|2022-06-01 00:55:10|2808|2802|2808|2802|2808.3|2802.3|2808|2802|3
1654044920000|2022-06-01 00:55:20|2808.3|2802.3|2807.8|2801.8|2808.3|2802.3|2807.8|2801.8|2
1654044930000|2022-06-01 00:55:30|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2807.8|2801.8|9
1654044960000|2022-06-01 00:56:00|2807.5|2801.5|2807|2801|2807.5|2801.5|2807|2801|2
1654044970000|2022-06-01 00:56:10|2807.3|2801.3|2806.8|2800.8|2807.3|2801.3|2806.3|2800.3|3
1654044980000|2022-06-01 00:56:20|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1654044990000|2022-06-01 00:56:30|2806.5|2800.5|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|2
1654045010000|2022-06-01 00:56:50|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654045020000|2022-06-01 00:57:00|2806|2800|2806|2800|2806.3|2800.3|2805.8|2799.8|5
1654045030000|2022-06-01 00:57:10|2806.3|2800.3|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|3
1654045040000|2022-06-01 00:57:20|2805.8|2799.8|2805.8|2799.8|2806|2800|2805.8|2799.8|3
1654045050000|2022-06-01 00:57:30|2805|2799|2804.8|2798.8|2805|2799|2804.8|2798.8|2
1654045080000|2022-06-01 00:58:00|2803.8|2797.8|2804.5|2798.5|2804.5|2798.5|2803|2797|8
1654045100000|2022-06-01 00:58:20|2804.3|2798.3|2803.8|2797.8|2804.3|2798.3|2803.3|2797.3|5
1654045160000|2022-06-01 00:59:20|2803.5|2797.5|2801|2795|2803.5|2797.5|2801|2795|3
1654045200000|2022-06-01 01:00:00|2801.3|2795.3|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|5
1654045210000|2022-06-01 01:00:10|2801|2795|2801|2795|2801|2795|2801|2795|1
1654045220000|2022-06-01 01:00:20|2801.3|2795.3|2800.5|2794.5|2801.5|2795.5|2800.5|2794.5|9
1654045230000|2022-06-01 01:00:30|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654045240000|2022-06-01 01:00:40|2800|2794|2799.3|2793.3|2800|2794|2799|2793|6
1654045250000|2022-06-01 01:00:50|2799.5|2793.5|2800|2794|2800|2794|2799.3|2793.3|5
1654045260000|2022-06-01 01:01:00|2800.3|2794.3|2797|2791|2800.5|2794.5|2796.8|2790.8|7
1654045270000|2022-06-01 01:01:10|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654045280000|2022-06-01 01:01:20|2796|2790|2796|2790|2796|2790|2796|2790|1
1654045290000|2022-06-01 01:01:30|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654045300000|2022-06-01 01:01:40|2796|2790|2796|2790|2796|2790|2795.8|2789.8|3
1654045310000|2022-06-01 01:01:50|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654045330000|2022-06-01 01:02:10|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654045340000|2022-06-01 01:02:20|2795.8|2789.8|2795.3|2789.3|2796.3|2790.3|2795.3|2789.3|7
1654045350000|2022-06-01 01:02:30|2795|2789|2793.8|2787.8|2795|2789|2793.8|2787.8|4
1654045360000|2022-06-01 01:02:40|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|3
1654045370000|2022-06-01 01:02:50|2792.8|2786.8|2793.3|2787.3|2793.3|2787.3|2792.8|2786.8|2
1654045380000|2022-06-01 01:03:00|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1654045390000|2022-06-01 01:03:10|2792.5|2786.5|2789.3|2783.3|2792.5|2786.5|2789.3|2783.3|9
1654045400000|2022-06-01 01:03:20|2789.5|2783.5|2790.5|2784.5|2790.8|2784.8|2789.5|2783.5|7
1654045410000|2022-06-01 01:03:30|2790.3|2784.3|2790.8|2784.8|2790.8|2784.8|2790.3|2784.3|2
1654045430000|2022-06-01 01:03:50|2791|2785|2791|2785|2791.3|2785.3|2791|2785|3
1654045440000|2022-06-01 01:04:00|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654045450000|2022-06-01 01:04:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654045460000|2022-06-01 01:04:20|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654045470000|2022-06-01 01:04:30|2791.5|2785.5|2793.5|2787.5|2793.5|2787.5|2791.5|2785.5|4
1654045490000|2022-06-01 01:04:50|2793.8|2787.8|2795|2789|2795.3|2789.3|2793.8|2787.8|6
1654045500000|2022-06-01 01:05:00|2794.5|2788.5|2792.8|2786.8|2794.5|2788.5|2792.8|2786.8|5
1654045510000|2022-06-01 01:05:10|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|8
1654045520000|2022-06-01 01:05:20|2793|2787|2793|2787|2793.5|2787.5|2792.8|2786.8|13
1654045530000|2022-06-01 01:05:30|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654045540000|2022-06-01 01:05:40|2793|2787|2795.8|2789.8|2795.8|2789.8|2792.8|2786.8|6
1654045550000|2022-06-01 01:05:50|2796|2790|2795.8|2789.8|2796|2790|2795.5|2789.5|4
1654045560000|2022-06-01 01:06:00|2795.5|2789.5|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|5
1654045580000|2022-06-01 01:06:20|2795.3|2789.3|2796|2790|2796|2790|2795.3|2789.3|2
1654045610000|2022-06-01 01:06:50|2795.8|2789.8|2795.5|2789.5|2796|2790|2795.5|2789.5|4
1654045620000|2022-06-01 01:07:00|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654045630000|2022-06-01 01:07:10|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654045640000|2022-06-01 01:07:20|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654045650000|2022-06-01 01:07:30|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654045670000|2022-06-01 01:07:50|2796.5|2790.5|2795.8|2789.8|2796.5|2790.5|2795.8|2789.8|4
1654045680000|2022-06-01 01:08:00|2796|2790|2796.8|2790.8|2796.8|2790.8|2796|2790|5
1654045690000|2022-06-01 01:08:10|2797.3|2791.3|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|3
1654045700000|2022-06-01 01:08:20|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|2
1654045730000|2022-06-01 01:08:50|2798|2792|2796.8|2790.8|2798.3|2792.3|2796.8|2790.8|3
1654045740000|2022-06-01 01:09:00|2797.5|2791.5|2798|2792|2798|2792|2797.5|2791.5|4
1654045750000|2022-06-01 01:09:10|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|2
1654045760000|2022-06-01 01:09:20|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|4
1654045780000|2022-06-01 01:09:40|2800|2794|2800.8|2794.8|2800.8|2794.8|2800|2794|2
1654045810000|2022-06-01 01:10:10|2801|2795|2800.8|2794.8|2801|2795|2800.8|2794.8|2
1654045820000|2022-06-01 01:10:20|2801|2795|2801|2795|2801|2795|2801|2795|1
1654045840000|2022-06-01 01:10:40|2800.8|2794.8|2801.5|2795.5|2801.5|2795.5|2800.8|2794.8|6
1654045880000|2022-06-01 01:11:20|2801.3|2795.3|2801|2795|2801.3|2795.3|2801|2795|2
1654045890000|2022-06-01 01:11:30|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654045910000|2022-06-01 01:11:50|2801.5|2795.5|2801.8|2795.8|2801.8|2795.8|2801.5|2795.5|2
1654045930000|2022-06-01 01:12:10|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|2
1654045940000|2022-06-01 01:12:20|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|4
1654045960000|2022-06-01 01:12:40|2801.5|2795.5|2801.3|2795.3|2801.8|2795.8|2801.3|2795.3|4
1654045970000|2022-06-01 01:12:50|2801.8|2795.8|2801.5|2795.5|2801.8|2795.8|2801|2795|4
1654045980000|2022-06-01 01:13:00|2801.8|2795.8|2801.3|2795.3|2801.8|2795.8|2801|2795|11
1654045990000|2022-06-01 01:13:10|2801.5|2795.5|2800.8|2794.8|2801.8|2795.8|2800.8|2794.8|7
1654046000000|2022-06-01 01:13:20|2801|2795|2800.8|2794.8|2801|2795|2800.8|2794.8|2
1654046010000|2022-06-01 01:13:30|2801.3|2795.3|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|3
1654046020000|2022-06-01 01:13:40|2801.3|2795.3|2801|2795|2801.3|2795.3|2801|2795|2
1654046030000|2022-06-01 01:13:50|2801.3|2795.3|2800.8|2794.8|2801.3|2795.3|2800.8|2794.8|7
1654046080000|2022-06-01 01:14:40|2800.3|2794.3|2798.5|2792.5|2800.3|2794.3|2798.5|2792.5|6
1654046090000|2022-06-01 01:14:50|2798.8|2792.8|2799.3|2793.3|2799.3|2793.3|2798.8|2792.8|2
1654046100000|2022-06-01 01:15:00|2799.5|2793.5|2798.8|2792.8|2799.5|2793.5|2798.8|2792.8|4
1654046110000|2022-06-01 01:15:10|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|4
1654046120000|2022-06-01 01:15:20|2798.5|2792.5|2797.3|2791.3|2798.5|2792.5|2797.3|2791.3|8
1654046130000|2022-06-01 01:15:30|2797|2791|2798.5|2792.5|2798.5|2792.5|2797|2791|10
1654046140000|2022-06-01 01:15:40|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.5|2792.5|3
1654046150000|2022-06-01 01:15:50|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654046160000|2022-06-01 01:16:00|2798|2792|2798.3|2792.3|2798.5|2792.5|2798|2792|5
1654046180000|2022-06-01 01:16:20|2797.8|2791.8|2798.8|2792.8|2798.8|2792.8|2797.8|2791.8|5
1654046190000|2022-06-01 01:16:30|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2797.8|2791.8|4
1654046210000|2022-06-01 01:16:50|2798.8|2792.8|2798.8|2792.8|2799|2793|2798.5|2792.5|5
1654046220000|2022-06-01 01:17:00|2798.5|2792.5|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|3
1654046230000|2022-06-01 01:17:10|2799|2793|2799|2793|2799|2793|2798.8|2792.8|3
1654046240000|2022-06-01 01:17:20|2799.3|2793.3|2799.5|2793.5|2799.8|2793.8|2799.3|2793.3|3
1654046250000|2022-06-01 01:17:30|2799.3|2793.3|2799|2793|2799.3|2793.3|2798.8|2792.8|10
1654046260000|2022-06-01 01:17:40|2799.3|2793.3|2798.8|2792.8|2799.3|2793.3|2798.8|2792.8|5
1654046270000|2022-06-01 01:17:50|2799|2793|2799.8|2793.8|2800.8|2794.8|2799|2793|3
1654046280000|2022-06-01 01:18:00|2800.5|2794.5|2799|2793|2801|2795|2799|2793|6
1654046290000|2022-06-01 01:18:10|2799.5|2793.5|2799|2793|2799.8|2793.8|2799|2793|4
1654046310000|2022-06-01 01:18:30|2799.5|2793.5|2799.3|2793.3|2799.5|2793.5|2799|2793|4
1654046320000|2022-06-01 01:18:40|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1654046340000|2022-06-01 01:19:00|2799|2793|2799|2793|2799.3|2793.3|2799|2793|3
1654046350000|2022-06-01 01:19:10|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654046360000|2022-06-01 01:19:20|2799.5|2793.5|2799.8|2793.8|2801|2795|2799.5|2793.5|6
1654046370000|2022-06-01 01:19:30|2799.5|2793.5|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|3
1654046380000|2022-06-01 01:19:40|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654046400000|2022-06-01 01:20:00|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654046410000|2022-06-01 01:20:10|2801.3|2795.3|2800.3|2794.3|2801.3|2795.3|2800.3|2794.3|2
1654046450000|2022-06-01 01:20:50|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|2
1654046480000|2022-06-01 01:21:20|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|4
1654046490000|2022-06-01 01:21:30|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|10
1654046500000|2022-06-01 01:21:40|2800|2794|2799.5|2793.5|2800|2794|2799.5|2793.5|2
1654046510000|2022-06-01 01:21:50|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1654046520000|2022-06-01 01:22:00|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|2
1654046530000|2022-06-01 01:22:10|2800|2794|2800|2794|2800|2794|2800|2794|1
1654046550000|2022-06-01 01:22:30|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654046560000|2022-06-01 01:22:40|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654046570000|2022-06-01 01:22:50|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|2
1654046590000|2022-06-01 01:23:10|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654046610000|2022-06-01 01:23:30|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|2
1654046620000|2022-06-01 01:23:40|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654046650000|2022-06-01 01:24:10|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|2
1654046700000|2022-06-01 01:25:00|2799.3|2793.3|2799|2793|2799.3|2793.3|2799|2793|2
1654046790000|2022-06-01 01:26:30|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654046800000|2022-06-01 01:26:40|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|2
1654046880000|2022-06-01 01:28:00|2797.8|2791.8|2798|2792|2798|2792|2797.8|2791.8|2
1654046900000|2022-06-01 01:28:20|2797.8|2791.8|2798|2792|2798|2792|2797.8|2791.8|2
1654046910000|2022-06-01 01:28:30|2798.3|2792.3|2798|2792|2798.3|2792.3|2797.8|2791.8|4
1654046930000|2022-06-01 01:28:50|2797.8|2791.8|2797.8|2791.8|2798|2792|2797.8|2791.8|3
1654046950000|2022-06-01 01:29:10|2797.5|2791.5|2798|2792|2798|2792|2797.5|2791.5|5
1654046980000|2022-06-01 01:29:40|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|2
1654047000000|2022-06-01 01:30:00|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|2
1654047040000|2022-06-01 01:30:40|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|14
1654047050000|2022-06-01 01:30:50|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|10
1654047060000|2022-06-01 01:31:00|2797|2791|2796.8|2790.8|2797.3|2791.3|2796.8|2790.8|4
1654047070000|2022-06-01 01:31:10|2796.3|2790.3|2795.8|2789.8|2796.3|2790.3|2795.3|2789.3|6
1654047110000|2022-06-01 01:31:50|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1654047130000|2022-06-01 01:32:10|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654047160000|2022-06-01 01:32:40|2795.3|2789.3|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|3
1654047180000|2022-06-01 01:33:00|2795|2789|2794.5|2788.5|2795|2789|2794.5|2788.5|2
1654047190000|2022-06-01 01:33:10|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|3
1654047200000|2022-06-01 01:33:20|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|12
1654047210000|2022-06-01 01:33:30|2794.5|2788.5|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|19
1654047220000|2022-06-01 01:33:40|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|11
1654047230000|2022-06-01 01:33:50|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|3
1654047280000|2022-06-01 01:34:40|2794.3|2788.3|2793.3|2787.3|2794.5|2788.5|2793.3|2787.3|4
1654047310000|2022-06-01 01:35:10|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1654047320000|2022-06-01 01:35:20|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1654047360000|2022-06-01 01:36:00|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.3|2786.3|5
1654047380000|2022-06-01 01:36:20|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654047440000|2022-06-01 01:37:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654047520000|2022-06-01 01:38:40|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654047540000|2022-06-01 01:39:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654047560000|2022-06-01 01:39:20|2791.5|2785.5|2792|2786|2792|2786|2791.5|2785.5|2
1654047570000|2022-06-01 01:39:30|2791.5|2785.5|2792.8|2786.8|2792.8|2786.8|2791.5|2785.5|4
1654047580000|2022-06-01 01:39:40|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654047600000|2022-06-01 01:40:00|2792|2786|2791.3|2785.3|2792|2786|2791.3|2785.3|3
1654047610000|2022-06-01 01:40:10|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1654047620000|2022-06-01 01:40:20|2790.5|2784.5|2791.3|2785.3|2791.3|2785.3|2790.5|2784.5|2
1654047690000|2022-06-01 01:41:30|2790.3|2784.3|2791.3|2785.3|2791.3|2785.3|2790.3|2784.3|2
1654047780000|2022-06-01 01:43:00|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|4
1654047830000|2022-06-01 01:43:50|2790.3|2784.3|2791.3|2785.3|2791.3|2785.3|2790.3|2784.3|4
1654047840000|2022-06-01 01:44:00|2791|2785|2791|2785|2791.3|2785.3|2791|2785|5
1654047850000|2022-06-01 01:44:10|2789.8|2783.8|2787.8|2781.8|2789.8|2783.8|2787.5|2781.5|6
1654047860000|2022-06-01 01:44:20|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1654047870000|2022-06-01 01:44:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2786.8|2780.8|4
1654047900000|2022-06-01 01:45:00|2787.5|2781.5|2788.3|2782.3|2788.5|2782.5|2787.5|2781.5|4
1654047910000|2022-06-01 01:45:10|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654047920000|2022-06-01 01:45:20|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654047940000|2022-06-01 01:45:40|2788.3|2782.3|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|5
1654047950000|2022-06-01 01:45:50|2788.5|2782.5|2788|2782|2788.5|2782.5|2787.8|2781.8|3
1654047960000|2022-06-01 01:46:00|2788.3|2782.3|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|3
1654047970000|2022-06-01 01:46:10|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|4
1654048010000|2022-06-01 01:46:50|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654048040000|2022-06-01 01:47:20|2788.8|2782.8|2790.3|2784.3|2790.3|2784.3|2788.8|2782.8|3
1654048050000|2022-06-01 01:47:30|2790.5|2784.5|2790.8|2784.8|2791|2785|2790.5|2784.5|3
1654048070000|2022-06-01 01:47:50|2791|2785|2792|2786|2792|2786|2791|2785|2
1654048080000|2022-06-01 01:48:00|2792.3|2786.3|2791.3|2785.3|2792.3|2786.3|2791.3|2785.3|3
1654048090000|2022-06-01 01:48:10|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|4
1654048140000|2022-06-01 01:49:00|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|4
1654048150000|2022-06-01 01:49:10|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1654048160000|2022-06-01 01:49:20|2791|2785|2792|2786|2792|2786|2791|2785|3
1654048200000|2022-06-01 01:50:00|2791.8|2785.8|2791.3|2785.3|2791.8|2785.8|2791.3|2785.3|6
1654048210000|2022-06-01 01:50:10|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1654048250000|2022-06-01 01:50:50|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654048260000|2022-06-01 01:51:00|2791.3|2785.3|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|5
1654048270000|2022-06-01 01:51:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|3
1654048290000|2022-06-01 01:51:30|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1654048310000|2022-06-01 01:51:50|2791.3|2785.3|2792|2786|2792|2786|2791.3|2785.3|3
1654048330000|2022-06-01 01:52:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654048380000|2022-06-01 01:53:00|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654048390000|2022-06-01 01:53:10|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1654048410000|2022-06-01 01:53:30|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1654048420000|2022-06-01 01:53:40|2791.5|2785.5|2792|2786|2792|2786|2791.5|2785.5|2
1654048450000|2022-06-01 01:54:10|2791.8|2785.8|2791|2785|2791.8|2785.8|2791|2785|2
1654048480000|2022-06-01 01:54:40|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654048490000|2022-06-01 01:54:50|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654048500000|2022-06-01 01:55:00|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|2
1654048510000|2022-06-01 01:55:10|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654048520000|2022-06-01 01:55:20|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1654048530000|2022-06-01 01:55:30|2792.3|2786.3|2793.3|2787.3|2794|2788|2792.3|2786.3|10
1654048540000|2022-06-01 01:55:40|2793|2787|2793|2787|2793|2787|2793|2787|1
1654048590000|2022-06-01 01:56:30|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654048600000|2022-06-01 01:56:40|2793.5|2787.5|2794|2788|2794.3|2788.3|2793.5|2787.5|3
1654048640000|2022-06-01 01:57:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654048690000|2022-06-01 01:58:10|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654048710000|2022-06-01 01:58:30|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1654048730000|2022-06-01 01:58:50|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654048800000|2022-06-01 02:00:00|2794|2788|2792|2786|2794|2788|2791.8|2785.8|7
1654048820000|2022-06-01 02:00:20|2791.8|2785.8|2792.3|2786.3|2792.3|2786.3|2791.8|2785.8|5
1654048830000|2022-06-01 02:00:30|2792|2786|2792|2786|2792|2786|2792|2786|1
1654048860000|2022-06-01 02:01:00|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654048900000|2022-06-01 02:01:40|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654048910000|2022-06-01 02:01:50|2792|2786|2792|2786|2792|2786|2791.8|2785.8|3
1654048940000|2022-06-01 02:02:20|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1654048950000|2022-06-01 02:02:30|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654049020000|2022-06-01 02:03:40|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.3|2787.3|3
1654049040000|2022-06-01 02:04:00|2793.3|2787.3|2792.5|2786.5|2793.3|2787.3|2792.5|2786.5|2
1654049090000|2022-06-01 02:04:50|2792.3|2786.3|2793.8|2787.8|2793.8|2787.8|2792.3|2786.3|5
1654049100000|2022-06-01 02:05:00|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|2
1654049120000|2022-06-01 02:05:20|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|2
1654049230000|2022-06-01 02:07:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654049240000|2022-06-01 02:07:20|2792.5|2786.5|2792|2786|2792.5|2786.5|2792|2786|3
1654049280000|2022-06-01 02:08:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1654049290000|2022-06-01 02:08:10|2793|2787|2791.8|2785.8|2793|2787|2791.8|2785.8|5
1654049300000|2022-06-01 02:08:20|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|4
1654049310000|2022-06-01 02:08:30|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|4
1654049320000|2022-06-01 02:08:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654049330000|2022-06-01 02:08:50|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|5
1654049340000|2022-06-01 02:09:00|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|6
1654049360000|2022-06-01 02:09:20|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|2
1654049380000|2022-06-01 02:09:40|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|2
1654049400000|2022-06-01 02:10:00|2791|2785|2790|2784|2791|2785|2789.5|2783.5|3
1654049410000|2022-06-01 02:10:10|2790.3|2784.3|2792.3|2786.3|2792.3|2786.3|2790.3|2784.3|2
1654049420000|2022-06-01 02:10:20|2792|2786|2792|2786|2792|2786|2792|2786|1
1654049460000|2022-06-01 02:11:00|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792.5|2786.5|5
1654049470000|2022-06-01 02:11:10|2793|2787|2792.8|2786.8|2793|2787|2792.5|2786.5|4
1654049480000|2022-06-01 02:11:20|2792.5|2786.5|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|3
1654049490000|2022-06-01 02:11:30|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654049520000|2022-06-01 02:12:00|2793|2787|2793.5|2787.5|2793.5|2787.5|2793|2787|2
1654049530000|2022-06-01 02:12:10|2793.8|2787.8|2792.8|2786.8|2793.8|2787.8|2792.8|2786.8|5
1654049600000|2022-06-01 02:13:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654049620000|2022-06-01 02:13:40|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654049650000|2022-06-01 02:14:10|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654049660000|2022-06-01 02:14:20|2795.3|2789.3|2796|2790|2796|2790|2795.3|2789.3|2
1654049680000|2022-06-01 02:14:40|2796.3|2790.3|2797|2791|2797|2791|2796.3|2790.3|3
1654049700000|2022-06-01 02:15:00|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654049710000|2022-06-01 02:15:10|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654049740000|2022-06-01 02:15:40|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|3
1654049770000|2022-06-01 02:16:10|2798.3|2792.3|2798.8|2792.8|2798.8|2792.8|2798.3|2792.3|2
1654049830000|2022-06-01 02:17:10|2799|2793|2799|2793|2799|2793|2799|2793|1
1654049870000|2022-06-01 02:17:50|2798.8|2792.8|2799.3|2793.3|2799.5|2793.5|2798.8|2792.8|4
1654049920000|2022-06-01 02:18:40|2799.5|2793.5|2800.5|2794.5|2800.5|2794.5|2799.5|2793.5|6
1654049940000|2022-06-01 02:19:00|2800|2794|2800|2794|2800.5|2794.5|2800|2794|3
1654049960000|2022-06-01 02:19:20|2800.3|2794.3|2800.8|2794.8|2801.8|2795.8|2800.3|2794.3|5
1654049970000|2022-06-01 02:19:30|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1654049980000|2022-06-01 02:19:40|2801|2795|2801|2795|2801.3|2795.3|2801|2795|3
1654049990000|2022-06-01 02:19:50|2801.3|2795.3|2801|2795|2801.3|2795.3|2801|2795|2
1654050000000|2022-06-01 02:20:00|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801|2795|5
1654050010000|2022-06-01 02:20:10|2801|2795|2800.8|2794.8|2801|2795|2800.8|2794.8|2
1654050020000|2022-06-01 02:20:20|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1654050030000|2022-06-01 02:20:30|2800.8|2794.8|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|2
1654050050000|2022-06-01 02:20:50|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|2
1654050100000|2022-06-01 02:21:40|2800.8|2794.8|2802|2796|2802|2796|2800.8|2794.8|4
1654050110000|2022-06-01 02:21:50|2802.3|2796.3|2801.8|2795.8|2802.3|2796.3|2801.8|2795.8|5
1654050140000|2022-06-01 02:22:20|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654050160000|2022-06-01 02:22:40|2802|2796|2802|2796|2802|2796|2802|2796|1
1654050170000|2022-06-01 02:22:50|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654050190000|2022-06-01 02:23:10|2802|2796|2802|2796|2802|2796|2802|2796|1
1654050200000|2022-06-01 02:23:20|2801.5|2795.5|2798.8|2792.8|2801.5|2795.5|2798.8|2792.8|2
1654050210000|2022-06-01 02:23:30|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|2
1654050280000|2022-06-01 02:24:40|2799|2793|2799|2793|2799|2793|2799|2793|1
1654050300000|2022-06-01 02:25:00|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799|2793|3
1654050310000|2022-06-01 02:25:10|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1654050360000|2022-06-01 02:26:00|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654050380000|2022-06-01 02:26:20|2799.8|2793.8|2801.3|2795.3|2801.3|2795.3|2799.8|2793.8|8
1654050390000|2022-06-01 02:26:30|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|4
1654050410000|2022-06-01 02:26:50|2801.5|2795.5|2801.5|2795.5|2802.8|2796.8|2801.5|2795.5|3
1654050420000|2022-06-01 02:27:00|2801.8|2795.8|2801.8|2795.8|2802.8|2796.8|2801.5|2795.5|11
1654050430000|2022-06-01 02:27:10|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654050440000|2022-06-01 02:27:20|2801.3|2795.3|2800.3|2794.3|2801.3|2795.3|2800.3|2794.3|6
1654050450000|2022-06-01 02:27:30|2800|2794|2800.3|2794.3|2800.5|2794.5|2800|2794|5
1654050460000|2022-06-01 02:27:40|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654050470000|2022-06-01 02:27:50|2800.8|2794.8|2800.3|2794.3|2800.8|2794.8|2800.3|2794.3|2
1654050480000|2022-06-01 02:28:00|2800.5|2794.5|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|4
1654050520000|2022-06-01 02:28:40|2800|2794|2800|2794|2800.3|2794.3|2800|2794|3
1654050530000|2022-06-01 02:28:50|2800.3|2794.3|2800|2794|2800.3|2794.3|2800|2794|2
1654050540000|2022-06-01 02:29:00|2800.3|2794.3|2799.5|2793.5|2800.3|2794.3|2799.5|2793.5|6
1654050550000|2022-06-01 02:29:10|2799.3|2793.3|2799.5|2793.5|2799.5|2793.5|2799.3|2793.3|4
1654050570000|2022-06-01 02:29:30|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654050580000|2022-06-01 02:29:40|2799.5|2793.5|2799.3|2793.3|2799.5|2793.5|2799.3|2793.3|2
1654050590000|2022-06-01 02:29:50|2799.5|2793.5|2800|2794|2800|2794|2799.5|2793.5|5
1654050600000|2022-06-01 02:30:00|2800.3|2794.3|2800|2794|2800.3|2794.3|2800|2794|2
1654050610000|2022-06-01 02:30:10|2800.3|2794.3|2801.3|2795.3|2801.3|2795.3|2800|2794|10
1654050620000|2022-06-01 02:30:20|2801|2795|2801.8|2795.8|2801.8|2795.8|2800.5|2794.5|15
1654050630000|2022-06-01 02:30:30|2801.3|2795.3|2801.8|2795.8|2802.5|2796.5|2801.3|2795.3|13
1654050640000|2022-06-01 02:30:40|2801.3|2795.3|2802|2796|2802|2796|2801.3|2795.3|7
1654050650000|2022-06-01 02:30:50|2802.3|2796.3|2802.3|2796.3|2802.5|2796.5|2802|2796|7
1654050660000|2022-06-01 02:31:00|2801.8|2795.8|2802.3|2796.3|2802.3|2796.3|2801.8|2795.8|7
1654050670000|2022-06-01 02:31:10|2802|2796|2801.8|2795.8|2802|2796|2801.8|2795.8|2
1654050690000|2022-06-01 02:31:30|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654050700000|2022-06-01 02:31:40|2803|2797|2803.3|2797.3|2803.3|2797.3|2803|2797|6
1654050710000|2022-06-01 02:31:50|2804|2798|2806|2800|2806|2800|2804|2798|2
1654050720000|2022-06-01 02:32:00|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654050770000|2022-06-01 02:32:50|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654050780000|2022-06-01 02:33:00|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|2
1654050790000|2022-06-01 02:33:10|2806.3|2800.3|2805.8|2799.8|2806.3|2800.3|2805.8|2799.8|2
1654050840000|2022-06-01 02:34:00|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1654050850000|2022-06-01 02:34:10|2806.8|2800.8|2806.3|2800.3|2806.8|2800.8|2806.3|2800.3|2
1654050860000|2022-06-01 02:34:20|2806.8|2800.8|2807|2801|2807|2801|2806.3|2800.3|3
1654050870000|2022-06-01 02:34:30|2806|2800|2806.8|2800.8|2806.8|2800.8|2806|2800|2
1654050880000|2022-06-01 02:34:40|2806|2800|2806.8|2800.8|2806.8|2800.8|2806|2800|3
1654050890000|2022-06-01 02:34:50|2807|2801|2809.5|2803.5|2810|2804|2807|2801|5
1654050940000|2022-06-01 02:35:40|2809.8|2803.8|2810.5|2804.5|2810.8|2804.8|2809.8|2803.8|3
1654050950000|2022-06-01 02:35:50|2810.8|2804.8|2810.3|2804.3|2810.8|2804.8|2810.3|2804.3|2
1654050960000|2022-06-01 02:36:00|2810|2804|2809.8|2803.8|2810|2804|2809.8|2803.8|2
1654050970000|2022-06-01 02:36:10|2810|2804|2809.8|2803.8|2810|2804|2809.8|2803.8|2
1654050990000|2022-06-01 02:36:30|2810|2804|2810|2804|2810|2804|2810|2804|1
1654051000000|2022-06-01 02:36:40|2809.8|2803.8|2810.3|2804.3|2810.3|2804.3|2809.8|2803.8|3
1654051020000|2022-06-01 02:37:00|2810|2804|2809.8|2803.8|2810.8|2804.8|2809.8|2803.8|7
1654051040000|2022-06-01 02:37:20|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2809.8|2803.8|4
1654051050000|2022-06-01 02:37:30|2810.5|2804.5|2810.3|2804.3|2810.5|2804.5|2810|2804|3
1654051060000|2022-06-01 02:37:40|2810|2804|2810.3|2804.3|2810.3|2804.3|2810|2804|4
1654051080000|2022-06-01 02:38:00|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654051090000|2022-06-01 02:38:10|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654051100000|2022-06-01 02:38:20|2809.1|2803.1|2809|2803|2809.1|2803.1|2809|2803|2
1654051110000|2022-06-01 02:38:30|2808.9|2802.9|2809|2803|2809.4|2803.4|2808.9|2802.9|4
1654051120000|2022-06-01 02:38:40|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1654051140000|2022-06-01 02:39:00|2809.3|2803.3|2809.3|2803.3|2809.5|2803.5|2808.8|2802.8|5
1654051180000|2022-06-01 02:39:40|2809.8|2803.8|2810|2804|2810|2804|2809.8|2803.8|2
1654051190000|2022-06-01 02:39:50|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654051210000|2022-06-01 02:40:10|2810|2804|2809.8|2803.8|2810|2804|2809.8|2803.8|6
1654051220000|2022-06-01 02:40:20|2810|2804|2810|2804|2810|2804|2809.8|2803.8|3
1654051240000|2022-06-01 02:40:40|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654051250000|2022-06-01 02:40:50|2810|2804|2810|2804|2810|2804|2810|2804|1
1654051310000|2022-06-01 02:41:50|2810.3|2804.3|2810.8|2804.8|2810.8|2804.8|2810.3|2804.3|2
1654051320000|2022-06-01 02:42:00|2810.5|2804.5|2810.3|2804.3|2810.5|2804.5|2810.3|2804.3|2
1654051430000|2022-06-01 02:43:50|2810|2804|2809.8|2803.8|2810|2804|2809.8|2803.8|2
1654051440000|2022-06-01 02:44:00|2810|2804|2810|2804|2810|2804|2810|2804|1
1654051500000|2022-06-01 02:45:00|2809.8|2803.8|2810.3|2804.3|2810.3|2804.3|2809.8|2803.8|3
1654051540000|2022-06-01 02:45:40|2809.5|2803.5|2809|2803|2809.5|2803.5|2809|2803|2
1654051550000|2022-06-01 02:45:50|2808.8|2802.8|2808.8|2802.8|2809|2803|2808.8|2802.8|3
1654051600000|2022-06-01 02:46:40|2809|2803|2810.8|2804.8|2810.8|2804.8|2809|2803|3
1654051630000|2022-06-01 02:47:10|2811|2805|2811.3|2805.3|2811.3|2805.3|2811|2805|2
1654051700000|2022-06-01 02:48:20|2812|2806|2811.5|2805.5|2812|2806|2811|2805|5
1654051710000|2022-06-01 02:48:30|2811.3|2805.3|2811|2805|2811.3|2805.3|2811|2805|2
1654051740000|2022-06-01 02:49:00|2810.8|2804.8|2810.3|2804.3|2810.8|2804.8|2810.3|2804.3|2
1654051750000|2022-06-01 02:49:10|2810.5|2804.5|2811|2805|2811.3|2805.3|2810.5|2804.5|3
1654051800000|2022-06-01 02:50:00|2810.8|2804.8|2811|2805|2811|2805|2810.5|2804.5|3
1654051810000|2022-06-01 02:50:10|2811.3|2805.3|2810.8|2804.8|2811.3|2805.3|2810.8|2804.8|3
1654051840000|2022-06-01 02:50:40|2811|2805|2810.5|2804.5|2811|2805|2810.5|2804.5|3
1654051860000|2022-06-01 02:51:00|2810.8|2804.8|2810.5|2804.5|2811|2805|2810.3|2804.3|5
1654051940000|2022-06-01 02:52:20|2810|2804|2810|2804|2810|2804|2810|2804|1
1654051980000|2022-06-01 02:53:00|2809.8|2803.8|2809.3|2803.3|2809.8|2803.8|2809.3|2803.3|2
1654052000000|2022-06-01 02:53:20|2809|2803|2809|2803|2809|2803|2809|2803|1
1654052060000|2022-06-01 02:54:20|2808.8|2802.8|2806.5|2800.5|2808.8|2802.8|2806.5|2800.5|3
1654052070000|2022-06-01 02:54:30|2806.8|2800.8|2807.8|2801.8|2807.8|2801.8|2806.8|2800.8|3
1654052080000|2022-06-01 02:54:40|2808|2802|2807.8|2801.8|2808.3|2802.3|2807.8|2801.8|4
1654052090000|2022-06-01 02:54:50|2808|2802|2808.3|2802.3|2808.3|2802.3|2808|2802|2
1654052100000|2022-06-01 02:55:00|2808|2802|2808|2802|2808|2802|2808|2802|1
1654052110000|2022-06-01 02:55:10|2808.3|2802.3|2808.8|2802.8|2808.8|2802.8|2808.3|2802.3|2
1654052130000|2022-06-01 02:55:30|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1654052180000|2022-06-01 02:56:20|2808.3|2802.3|2808.3|2802.3|2808.5|2802.5|2808.3|2802.3|7
1654052190000|2022-06-01 02:56:30|2808.5|2802.5|2808.3|2802.3|2808.5|2802.5|2808.3|2802.3|18
1654052200000|2022-06-01 02:56:40|2808.5|2802.5|2808.3|2802.3|2808.5|2802.5|2808.3|2802.3|14
1654052240000|2022-06-01 02:57:20|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1654052250000|2022-06-01 02:57:30|2808.3|2802.3|2808.5|2802.5|2808.5|2802.5|2808.3|2802.3|2
1654052260000|2022-06-01 02:57:40|2808.3|2802.3|2808.5|2802.5|2808.5|2802.5|2808.3|2802.3|20
1654052270000|2022-06-01 02:57:50|2808.3|2802.3|2808.5|2802.5|2808.5|2802.5|2808.3|2802.3|24
1654052330000|2022-06-01 02:58:50|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|1
1654052340000|2022-06-01 02:59:00|2809|2803|2810.5|2804.5|2810.5|2804.5|2809|2803|7
1654052380000|2022-06-01 02:59:40|2811|2805|2812|2806|2812|2806|2811|2805|2
1654052400000|2022-06-01 03:00:00|2811.8|2805.8|2813|2807|2813|2807|2811.5|2805.5|5
1654052410000|2022-06-01 03:00:10|2812.8|2806.8|2812.8|2806.8|2813|2807|2812.5|2806.5|5
1654052420000|2022-06-01 03:00:20|2812.5|2806.5|2811.3|2805.3|2812.5|2806.5|2810.8|2804.8|5
1654052430000|2022-06-01 03:00:30|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654052500000|2022-06-01 03:01:40|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654052560000|2022-06-01 03:02:40|2812|2806|2812.8|2806.8|2813|2807|2812|2806|3
1654052590000|2022-06-01 03:03:10|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1654052700000|2022-06-01 03:05:00|2812|2806|2810.5|2804.5|2812|2806|2810|2804|4
1654052720000|2022-06-01 03:05:20|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654052760000|2022-06-01 03:06:00|2810|2804|2808.8|2802.8|2810|2804|2808.3|2802.3|4
1654052770000|2022-06-01 03:06:10|2809|2803|2809.8|2803.8|2810|2804|2809|2803|5
1654052780000|2022-06-01 03:06:20|2809.5|2803.5|2809|2803|2809.5|2803.5|2809|2803|2
1654052790000|2022-06-01 03:06:30|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809|2803|3
1654052850000|2022-06-01 03:07:30|2809|2803|2809.3|2803.3|2809.5|2803.5|2809|2803|5
1654052870000|2022-06-01 03:07:50|2809|2803|2809.5|2803.5|2809.5|2803.5|2809|2803|2
1654052910000|2022-06-01 03:08:30|2809.8|2803.8|2810|2804|2810|2804|2809.8|2803.8|2
1654053000000|2022-06-01 03:10:00|2809.8|2803.8|2809.3|2803.3|2809.8|2803.8|2809|2803|4
1654053070000|2022-06-01 03:11:10|2810|2804|2810.3|2804.3|2810.3|2804.3|2810|2804|2
1654053080000|2022-06-01 03:11:20|2810.5|2804.5|2811|2805|2811|2805|2810.5|2804.5|3
1654053090000|2022-06-01 03:11:30|2810.5|2804.5|2811|2805|2811|2805|2810.5|2804.5|4
1654053110000|2022-06-01 03:11:50|2810.5|2804.5|2811|2805|2811|2805|2810.5|2804.5|2
1654053120000|2022-06-01 03:12:00|2810.5|2804.5|2810.3|2804.3|2811|2805|2810.3|2804.3|4
1654053130000|2022-06-01 03:12:10|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|3
1654053160000|2022-06-01 03:12:40|2809.8|2803.8|2812.3|2806.3|2812.8|2806.8|2809.8|2803.8|7
1654053170000|2022-06-01 03:12:50|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2810.9|2804.9|4
1654053180000|2022-06-01 03:13:00|2811.5|2805.5|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|3
1654053210000|2022-06-01 03:13:30|2811.3|2805.3|2810|2804|2811.3|2805.3|2810|2804|2
1654053220000|2022-06-01 03:13:40|2810.5|2804.5|2811|2805|2811|2805|2810.5|2804.5|3
1654053230000|2022-06-01 03:13:50|2809.8|2803.8|2808.8|2802.8|2809.8|2803.8|2808.8|2802.8|2
1654053240000|2022-06-01 03:14:00|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1654053260000|2022-06-01 03:14:20|2808.3|2802.3|2807.5|2801.5|2808.3|2802.3|2807.5|2801.5|2
1654053340000|2022-06-01 03:15:40|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654053350000|2022-06-01 03:15:50|2809.3|2803.3|2810|2804|2810|2804|2809.3|2803.3|3
1654053380000|2022-06-01 03:16:20|2809.8|2803.8|2810.5|2804.5|2810.5|2804.5|2809.5|2803.5|5
1654053390000|2022-06-01 03:16:30|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1654053400000|2022-06-01 03:16:40|2811|2805|2812.5|2806.5|2812.5|2806.5|2811|2805|6
1654053410000|2022-06-01 03:16:50|2813.3|2807.3|2814|2808|2814|2808|2813.3|2807.3|2
1654053420000|2022-06-01 03:17:00|2813.3|2807.3|2813|2807|2813.3|2807.3|2812|2806|4
1654053430000|2022-06-01 03:17:10|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1654053470000|2022-06-01 03:17:50|2813|2807|2813.5|2807.5|2813.5|2807.5|2811.8|2805.8|4
1654053480000|2022-06-01 03:18:00|2813.8|2807.8|2814.5|2808.5|2814.8|2808.8|2813.8|2807.8|5
1654053500000|2022-06-01 03:18:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654053510000|2022-06-01 03:18:30|2815|2809|2815.5|2809.5|2815.5|2809.5|2815|2809|2
1654053520000|2022-06-01 03:18:40|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1654053530000|2022-06-01 03:18:50|2815.8|2809.8|2814.3|2808.3|2815.8|2809.8|2814.3|2808.3|5
1654053550000|2022-06-01 03:19:10|2814.5|2808.5|2815|2809|2815|2809|2814.5|2808.5|2
1654053580000|2022-06-01 03:19:40|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1654053590000|2022-06-01 03:19:50|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1654053600000|2022-06-01 03:20:00|2815.3|2809.3|2814.5|2808.5|2815.3|2809.3|2814.3|2808.3|3
1654053610000|2022-06-01 03:20:10|2815.3|2809.3|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|3
1654053620000|2022-06-01 03:20:20|2815.5|2809.5|2816|2810|2816|2810|2815.5|2809.5|3
1654053680000|2022-06-01 03:21:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1654053690000|2022-06-01 03:21:30|2815.5|2809.5|2815|2809|2815.5|2809.5|2815|2809|4
1654053700000|2022-06-01 03:21:40|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|3
1654053710000|2022-06-01 03:21:50|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2812.3|2806.3|6
1654053720000|2022-06-01 03:22:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654053790000|2022-06-01 03:23:10|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1654053800000|2022-06-01 03:23:20|2813.8|2807.8|2814.3|2808.3|2814.5|2808.5|2813.5|2807.5|7
1654053830000|2022-06-01 03:23:50|2814|2808|2814|2808|2814|2808|2813.8|2807.8|3
1654053840000|2022-06-01 03:24:00|2814.5|2808.5|2814.5|2808.5|2814.8|2808.8|2814|2808|7
1654053850000|2022-06-01 03:24:10|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.5|2808.5|4
1654053880000|2022-06-01 03:24:40|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654053890000|2022-06-01 03:24:50|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1654053900000|2022-06-01 03:25:00|2815.5|2809.5|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|4
1654053910000|2022-06-01 03:25:10|2813.5|2807.5|2814|2808|2814|2808|2813.5|2807.5|3
1654053920000|2022-06-01 03:25:20|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654053960000|2022-06-01 03:26:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654053970000|2022-06-01 03:26:10|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1654053990000|2022-06-01 03:26:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654054020000|2022-06-01 03:27:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|3
1654054040000|2022-06-01 03:27:20|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1654054050000|2022-06-01 03:27:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654054060000|2022-06-01 03:27:40|2814.3|2808.3|2812.5|2806.5|2814.3|2808.3|2812.5|2806.5|4
1654054070000|2022-06-01 03:27:50|2812.8|2806.8|2813.5|2807.5|2813.5|2807.5|2812.8|2806.8|2
1654054080000|2022-06-01 03:28:00|2813.3|2807.3|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|3
1654054090000|2022-06-01 03:28:10|2813.5|2807.5|2814|2808|2814|2808|2813.5|2807.5|3
1654054100000|2022-06-01 03:28:20|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1654054110000|2022-06-01 03:28:30|2814|2808|2812.5|2806.5|2814|2808|2812.5|2806.5|2
1654054120000|2022-06-01 03:28:40|2813|2807|2813.5|2807.5|2813.5|2807.5|2813|2807|5
1654054150000|2022-06-01 03:29:10|2813|2807|2813|2807|2813|2807|2813|2807|1
1654054180000|2022-06-01 03:29:40|2813.3|2807.3|2814|2808|2814|2808|2813.3|2807.3|2
1654054190000|2022-06-01 03:29:50|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|4
1654054200000|2022-06-01 03:30:00|2814.3|2808.3|2814.3|2808.3|2814.5|2808.5|2814|2808|4
1654054210000|2022-06-01 03:30:10|2814|2808|2814.8|2808.8|2815|2809|2814|2808|3
1654054220000|2022-06-01 03:30:20|2814.5|2808.5|2813.3|2807.3|2814.5|2808.5|2813|2807|3
1654054240000|2022-06-01 03:30:40|2813|2807|2814.5|2808.5|2814.8|2808.8|2813|2807|6
1654054250000|2022-06-01 03:30:50|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654054290000|2022-06-01 03:31:30|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|2
1654054310000|2022-06-01 03:31:50|2815.8|2809.8|2816|2810|2816.8|2810.8|2815.8|2809.8|5
1654054320000|2022-06-01 03:32:00|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654054330000|2022-06-01 03:32:10|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1654054440000|2022-06-01 03:34:00|2816.3|2810.3|2817|2811|2817|2811|2816.3|2810.3|3
1654054460000|2022-06-01 03:34:20|2816.8|2810.8|2817|2811|2817|2811|2816.8|2810.8|2
1654054470000|2022-06-01 03:34:30|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1654054480000|2022-06-01 03:34:40|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1654054490000|2022-06-01 03:34:50|2817|2811|2817|2811|2817|2811|2816.8|2810.8|3
1654054500000|2022-06-01 03:35:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1654054510000|2022-06-01 03:35:10|2817.8|2811.8|2816.8|2810.8|2817.8|2811.8|2816.5|2810.5|5
1654054520000|2022-06-01 03:35:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654054530000|2022-06-01 03:35:30|2816|2810|2816.5|2810.5|2816.5|2810.5|2816|2810|3
1654054560000|2022-06-01 03:36:00|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654054570000|2022-06-01 03:36:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815|2809|5
1654054580000|2022-06-01 03:36:20|2815.3|2809.3|2814|2808|2815.3|2809.3|2813.8|2807.8|4
1654054590000|2022-06-01 03:36:30|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1654054610000|2022-06-01 03:36:50|2814|2808|2814|2808|2814|2808|2814|2808|1
1654054620000|2022-06-01 03:37:00|2814.3|2808.3|2813.5|2807.5|2814.5|2808.5|2813.5|2807.5|5
1654054650000|2022-06-01 03:37:30|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1654054760000|2022-06-01 03:39:20|2812.8|2806.8|2813.5|2807.5|2813.5|2807.5|2812.8|2806.8|2
1654054780000|2022-06-01 03:39:40|2813|2807|2813|2807|2813|2807|2812.8|2806.8|3
1654054880000|2022-06-01 03:41:20|2811.5|2805.5|2810.8|2804.8|2811.5|2805.5|2810.5|2804.5|4
1654054930000|2022-06-01 03:42:10|2810.5|2804.5|2810.8|2804.8|2810.8|2804.8|2810.5|2804.5|2
1654055050000|2022-06-01 03:44:10|2809.8|2803.8|2809.3|2803.3|2809.8|2803.8|2809.3|2803.3|2
1654055060000|2022-06-01 03:44:20|2809.5|2803.5|2810.5|2804.5|2810.5|2804.5|2809.5|2803.5|2
1654055070000|2022-06-01 03:44:30|2809.3|2803.3|2810|2804|2810|2804|2809.3|2803.3|4
1654055080000|2022-06-01 03:44:40|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810|2804|3
1654055090000|2022-06-01 03:44:50|2810|2804|2810|2804|2810|2804|2809.8|2803.8|3
1654055100000|2022-06-01 03:45:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654055130000|2022-06-01 03:45:30|2809.8|2803.8|2809.5|2803.5|2809.8|2803.8|2809.3|2803.3|3
1654055150000|2022-06-01 03:45:50|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654055440000|2022-06-01 03:50:40|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654055490000|2022-06-01 03:51:30|2809.8|2803.8|2809.5|2803.5|2809.8|2803.8|2809.5|2803.5|2
1654055540000|2022-06-01 03:52:20|2809.8|2803.8|2809.5|2803.5|2809.8|2803.8|2809.5|2803.5|2
1654055600000|2022-06-01 03:53:20|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654055610000|2022-06-01 03:53:30|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654055650000|2022-06-01 03:54:10|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1654055700000|2022-06-01 03:55:00|2809|2803|2808|2802|2809|2803|2808|2802|2
1654055760000|2022-06-01 03:56:00|2807.8|2801.8|2806.8|2800.8|2807.8|2801.8|2806.8|2800.8|2
1654055770000|2022-06-01 03:56:10|2807.1|2801.1|2806|2800|2807.1|2801.1|2806|2800|2
1654055780000|2022-06-01 03:56:20|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654055870000|2022-06-01 03:57:50|2806|2800|2806|2800|2806|2800|2806|2800|1
1654056000000|2022-06-01 04:00:00|2805.8|2799.8|2805.5|2799.5|2805.8|2799.8|2805.5|2799.5|2
1654056060000|2022-06-01 04:01:00|2805.3|2799.3|2805.5|2799.5|2805.5|2799.5|2805.3|2799.3|2
1654056070000|2022-06-01 04:01:10|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654056090000|2022-06-01 04:01:30|2804.8|2798.8|2805.3|2799.3|2805.3|2799.3|2804.8|2798.8|2
1654056140000|2022-06-01 04:02:20|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654056180000|2022-06-01 04:03:00|2806|2800|2805.8|2799.8|2806|2800|2805.8|2799.8|2
1654056220000|2022-06-01 04:03:40|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654056280000|2022-06-01 04:04:40|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654056340000|2022-06-01 04:05:40|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654056350000|2022-06-01 04:05:50|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654056390000|2022-06-01 04:06:30|2806.5|2800.5|2807.3|2801.3|2807.5|2801.5|2806.5|2800.5|4
1654056400000|2022-06-01 04:06:40|2807|2801|2807|2801|2807.3|2801.3|2807|2801|5
1654056430000|2022-06-01 04:07:10|2806.5|2800.5|2806|2800|2806.5|2800.5|2805.5|2799.5|4
1654056440000|2022-06-01 04:07:20|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|2
1654056450000|2022-06-01 04:07:30|2805.8|2799.8|2805.8|2799.8|2806|2800|2805.8|2799.8|3
1654056470000|2022-06-01 04:07:50|2806|2800|2806|2800|2806|2800|2806|2800|1
1654056480000|2022-06-01 04:08:00|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654056490000|2022-06-01 04:08:10|2806|2800|2806|2800|2806|2800|2806|2800|1
1654056520000|2022-06-01 04:08:40|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654056530000|2022-06-01 04:08:50|2806|2800|2806|2800|2806|2800|2806|2800|1
1654056550000|2022-06-01 04:09:10|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654056560000|2022-06-01 04:09:20|2805.5|2799.5|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|2
1654056570000|2022-06-01 04:09:30|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2803.8|2797.8|4
1654056580000|2022-06-01 04:09:40|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1654056600000|2022-06-01 04:10:00|2804.3|2798.3|2804|2798|2804.3|2798.3|2804|2798|2
1654056650000|2022-06-01 04:10:50|2803.5|2797.5|2804.3|2798.3|2804.3|2798.3|2803.5|2797.5|3
1654056660000|2022-06-01 04:11:00|2804.5|2798.5|2804|2798|2804.5|2798.5|2804|2798|3
1654056680000|2022-06-01 04:11:20|2804.3|2798.3|2803.3|2797.3|2804.3|2798.3|2803.3|2797.3|3
1654056700000|2022-06-01 04:11:40|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654056750000|2022-06-01 04:12:30|2804|2798|2801|2795|2804|2798|2801|2795|4
1654056830000|2022-06-01 04:13:50|2800.8|2794.8|2800.3|2794.3|2800.8|2794.8|2800.3|2794.3|2
1654056840000|2022-06-01 04:14:00|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654056860000|2022-06-01 04:14:20|2800.8|2794.8|2799.8|2793.8|2800.8|2794.8|2799.8|2793.8|2
1654056880000|2022-06-01 04:14:40|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|2
1654056910000|2022-06-01 04:15:10|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|4
1654056920000|2022-06-01 04:15:20|2800|2794|2800|2794|2800|2794|2800|2794|1
1654056930000|2022-06-01 04:15:30|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800|2794|3
1654056940000|2022-06-01 04:15:40|2800|2794|2800|2794|2800|2794|2800|2794|1
1654056960000|2022-06-01 04:16:00|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800|2794|5
1654056970000|2022-06-01 04:16:10|2800|2794|2800|2794|2800.3|2794.3|2800|2794|3
1654056980000|2022-06-01 04:16:20|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800|2794|3
1654056990000|2022-06-01 04:16:30|2800|2794|2800|2794|2800|2794|2800|2794|1
1654057000000|2022-06-01 04:16:40|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2799.3|2793.3|3
1654057010000|2022-06-01 04:16:50|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1654057020000|2022-06-01 04:17:00|2800|2794|2800|2794|2800|2794|2800|2794|1
1654057040000|2022-06-01 04:17:20|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654057070000|2022-06-01 04:17:50|2799.3|2793.3|2800.5|2794.5|2800.5|2794.5|2799.3|2793.3|3
1654057080000|2022-06-01 04:18:00|2799.5|2793.5|2799.5|2793.5|2800|2794|2799.5|2793.5|4
1654057180000|2022-06-01 04:19:40|2799.8|2793.8|2802|2796|2802|2796|2799.8|2793.8|2
1654057210000|2022-06-01 04:20:10|2803.1|2797.1|2801|2795|2803.1|2797.1|2801|2795|4
1654057250000|2022-06-01 04:20:50|2800.8|2794.8|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|2
1654057260000|2022-06-01 04:21:00|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1654057270000|2022-06-01 04:21:10|2801.5|2795.5|2801.8|2795.8|2802|2796|2801.5|2795.5|3
1654057290000|2022-06-01 04:21:30|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|2
1654057360000|2022-06-01 04:22:40|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|1
1654057400000|2022-06-01 04:23:20|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654057410000|2022-06-01 04:23:30|2802.5|2796.5|2802.5|2796.5|2802.8|2796.8|2802.5|2796.5|3
1654057420000|2022-06-01 04:23:40|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654057470000|2022-06-01 04:24:30|2803|2797|2802.3|2796.3|2803|2797|2802.3|2796.3|2
1654057570000|2022-06-01 04:26:10|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|2
1654057610000|2022-06-01 04:26:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654057620000|2022-06-01 04:27:00|2802.3|2796.3|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|2
1654057630000|2022-06-01 04:27:10|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654057660000|2022-06-01 04:27:40|2802.5|2796.5|2802.3|2796.3|2802.8|2796.8|2802.3|2796.3|4
1654057690000|2022-06-01 04:28:10|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|3
1654057710000|2022-06-01 04:28:30|2802.3|2796.3|2802|2796|2802.3|2796.3|2802|2796|2
1654057740000|2022-06-01 04:29:00|2802.3|2796.3|2802.5|2796.5|2802.8|2796.8|2802|2796|5
1654057760000|2022-06-01 04:29:20|2802.3|2796.3|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|2
1654057770000|2022-06-01 04:29:30|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654057780000|2022-06-01 04:29:40|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|2
1654057790000|2022-06-01 04:29:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654057800000|2022-06-01 04:30:00|2802.8|2796.8|2802.8|2796.8|2803|2797|2802.8|2796.8|3
1654057810000|2022-06-01 04:30:10|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|2
1654057850000|2022-06-01 04:30:50|2802.5|2796.5|2802.5|2796.5|2802.8|2796.8|2802.5|2796.5|3
1654057860000|2022-06-01 04:31:00|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654057880000|2022-06-01 04:31:20|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|2
1654057940000|2022-06-01 04:32:20|2802.5|2796.5|2803.8|2797.8|2804|2798|2802.5|2796.5|6
1654057950000|2022-06-01 04:32:30|2803.5|2797.5|2803.8|2797.8|2803.8|2797.8|2803.5|2797.5|2
1654057960000|2022-06-01 04:32:40|2804|2798|2804|2798|2804|2798|2804|2798|1
1654057980000|2022-06-01 04:33:00|2804.8|2798.8|2808|2802|2808|2802|2804.8|2798.8|4
1654057990000|2022-06-01 04:33:10|2808.3|2802.3|2808|2802|2808.3|2802.3|2808|2802|2
1654058000000|2022-06-01 04:33:20|2807.8|2801.8|2808.3|2802.3|2808.3|2802.3|2807.8|2801.8|2
1654058010000|2022-06-01 04:33:30|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654058020000|2022-06-01 04:33:40|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654058040000|2022-06-01 04:34:00|2808|2802|2808.3|2802.3|2808.3|2802.3|2808|2802|2
1654058080000|2022-06-01 04:34:40|2808|2802|2808.3|2802.3|2808.3|2802.3|2808|2802|2
1654058090000|2022-06-01 04:34:50|2808|2802|2808|2802|2808|2802|2808|2802|1
1654058100000|2022-06-01 04:35:00|2808.3|2802.3|2807.8|2801.8|2808.3|2802.3|2807.8|2801.8|3
1654058110000|2022-06-01 04:35:10|2808|2802|2808|2802|2808.3|2802.3|2808|2802|3
1654058130000|2022-06-01 04:35:30|2807.5|2801.5|2805.8|2799.8|2807.5|2801.5|2805.8|2799.8|4
1654058140000|2022-06-01 04:35:40|2806|2800|2805.5|2799.5|2806.3|2800.3|2805.5|2799.5|4
1654058160000|2022-06-01 04:36:00|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|4
1654058180000|2022-06-01 04:36:20|2805.8|2799.8|2805.5|2799.5|2806.3|2800.3|2805.5|2799.5|4
1654058190000|2022-06-01 04:36:30|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|2
1654058210000|2022-06-01 04:36:50|2805.8|2799.8|2804.8|2798.8|2805.8|2799.8|2804.8|2798.8|5
1654058220000|2022-06-01 04:37:00|2805|2799|2806.3|2800.3|2806.3|2800.3|2805|2799|8
1654058230000|2022-06-01 04:37:10|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806|2800|3
1654058240000|2022-06-01 04:37:20|2806.8|2800.8|2806|2800|2806.8|2800.8|2806|2800|6
1654058250000|2022-06-01 04:37:30|2806.3|2800.3|2805.8|2799.8|2806.8|2800.8|2805.8|2799.8|3
1654058260000|2022-06-01 04:37:40|2806.3|2800.3|2805.8|2799.8|2806.5|2800.5|2805.5|2799.5|6
1654058280000|2022-06-01 04:38:00|2806.5|2800.5|2805.8|2799.8|2806.8|2800.8|2805.5|2799.5|7
1654058290000|2022-06-01 04:38:10|2806.5|2800.5|2806|2800|2806.5|2800.5|2805.8|2799.8|5
1654058310000|2022-06-01 04:38:30|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806|2800|6
1654058320000|2022-06-01 04:38:40|2805.8|2799.8|2806.3|2800.3|2806.8|2800.8|2805.8|2799.8|4
1654058330000|2022-06-01 04:38:50|2806.5|2800.5|2806.3|2800.3|2806.8|2800.8|2806.3|2800.3|3
1654058340000|2022-06-01 04:39:00|2806.5|2800.5|2807|2801|2807|2801|2806.5|2800.5|5
1654058350000|2022-06-01 04:39:10|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|2
1654058440000|2022-06-01 04:40:40|2807|2801|2807|2801|2807|2801|2807|2801|1
1654058520000|2022-06-01 04:42:00|2806.3|2800.3|2807|2801|2807|2801|2806.3|2800.3|2
1654058530000|2022-06-01 04:42:10|2807.3|2801.3|2807|2801|2807.3|2801.3|2807|2801|2
1654058540000|2022-06-01 04:42:20|2807.3|2801.3|2807|2801|2807.3|2801.3|2807|2801|2
1654058550000|2022-06-01 04:42:30|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807|2801|3
1654058560000|2022-06-01 04:42:40|2806.8|2800.8|2807|2801|2807|2801|2806.8|2800.8|2
1654058570000|2022-06-01 04:42:50|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807|2801|3
1654058610000|2022-06-01 04:43:30|2807|2801|2806.8|2800.8|2807|2801|2806.8|2800.8|2
1654058630000|2022-06-01 04:43:50|2807|2801|2807.3|2801.3|2807.3|2801.3|2807|2801|6
1654058890000|2022-06-01 04:48:10|2807|2801|2807|2801|2807|2801|2807|2801|1
1654058940000|2022-06-01 04:49:00|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1654058950000|2022-06-01 04:49:10|2807|2801|2807|2801|2807|2801|2807|2801|1
1654058980000|2022-06-01 04:49:40|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654058990000|2022-06-01 04:49:50|2810|2804|2809.8|2803.8|2810|2804|2809.8|2803.8|4
1654059000000|2022-06-01 04:50:00|2810|2804|2810.8|2804.8|2810.8|2804.8|2810|2804|2
1654059020000|2022-06-01 04:50:20|2811.9|2805.9|2810.5|2804.5|2811.9|2805.9|2810.5|2804.5|4
1654059040000|2022-06-01 04:50:40|2810.3|2804.3|2809.5|2803.5|2810.3|2804.3|2809.3|2803.3|5
1654059050000|2022-06-01 04:50:50|2810|2804|2810|2804|2810|2804|2810|2804|1
1654059080000|2022-06-01 04:51:20|2809.8|2803.8|2810|2804|2810|2804|2809.8|2803.8|2
1654059110000|2022-06-01 04:51:50|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.3|2803.3|6
1654059120000|2022-06-01 04:52:00|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2809.5|2803.5|2
1654059130000|2022-06-01 04:52:10|2809.3|2803.3|2807.8|2801.8|2809.3|2803.3|2807.8|2801.8|4
1654059140000|2022-06-01 04:52:20|2807.5|2801.5|2808.8|2802.8|2808.8|2802.8|2807.5|2801.5|4
1654059160000|2022-06-01 04:52:40|2809|2803|2809|2803|2809|2803|2809|2803|1
1654059210000|2022-06-01 04:53:30|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|1
1654059220000|2022-06-01 04:53:40|2809|2803|2809|2803|2809|2803|2809|2803|1
1654059240000|2022-06-01 04:54:00|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1654059300000|2022-06-01 04:55:00|2809|2803|2808.8|2802.8|2809|2803|2808.8|2802.8|2
1654059310000|2022-06-01 04:55:10|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1654059330000|2022-06-01 04:55:30|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654059390000|2022-06-01 04:56:30|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809|2803|3
1654059430000|2022-06-01 04:57:10|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654059480000|2022-06-01 04:58:00|2809.8|2803.8|2812.8|2806.8|2812.8|2806.8|2809.8|2803.8|4
1654059510000|2022-06-01 04:58:30|2813|2807|2813|2807|2813|2807|2813|2807|1
1654059520000|2022-06-01 04:58:40|2812.8|2806.8|2811.8|2805.8|2812.8|2806.8|2811.3|2805.3|4
1654059530000|2022-06-01 04:58:50|2811.3|2805.3|2811|2805|2811.3|2805.3|2810.5|2804.5|3
1654059540000|2022-06-01 04:59:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654059600000|2022-06-01 05:00:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|2
1654059630000|2022-06-01 05:00:30|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654059690000|2022-06-01 05:01:30|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654059900000|2022-06-01 05:05:00|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654059940000|2022-06-01 05:05:40|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|2
1654059950000|2022-06-01 05:05:50|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|2
1654060050000|2022-06-01 05:07:30|2810.3|2804.3|2809.8|2803.8|2810.3|2804.3|2809.8|2803.8|2
1654060070000|2022-06-01 05:07:50|2809.5|2803.5|2809.3|2803.3|2809.5|2803.5|2809.3|2803.3|2
1654060110000|2022-06-01 05:08:30|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654060150000|2022-06-01 05:09:10|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654060200000|2022-06-01 05:10:00|2810|2804|2810|2804|2810|2804|2810|2804|1
1654060350000|2022-06-01 05:12:30|2809.5|2803.5|2809.3|2803.3|2809.5|2803.5|2809.3|2803.3|2
1654060480000|2022-06-01 05:14:40|2809.5|2803.5|2809.5|2803.5|2809.8|2803.8|2809.3|2803.3|6
1654060510000|2022-06-01 05:15:10|2809.3|2803.3|2809.5|2803.5|2809.8|2803.8|2809.3|2803.3|4
1654060530000|2022-06-01 05:15:30|2808.6|2802.6|2806.8|2800.8|2808.6|2802.6|2806.8|2800.8|2
1654060550000|2022-06-01 05:15:50|2807|2801|2807|2801|2807|2801|2807|2801|1
1654060560000|2022-06-01 05:16:00|2807.3|2801.3|2807|2801|2807.3|2801.3|2807|2801|2
1654060570000|2022-06-01 05:16:10|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654060740000|2022-06-01 05:19:00|2807|2801|2806.8|2800.8|2807|2801|2806.8|2800.8|2
1654060760000|2022-06-01 05:19:20|2807|2801|2807|2801|2807.3|2801.3|2806.8|2800.8|7
1654060770000|2022-06-01 05:19:30|2807.3|2801.3|2807.3|2801.3|2807.5|2801.5|2807|2801|4
1654060780000|2022-06-01 05:19:40|2807|2801|2807.3|2801.3|2807.3|2801.3|2807|2801|2
1654060840000|2022-06-01 05:20:40|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654060850000|2022-06-01 05:20:50|2808|2802|2808.5|2802.5|2808.5|2802.5|2808|2802|2
1654060890000|2022-06-01 05:21:30|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654060930000|2022-06-01 05:22:10|2807.4|2801.4|2807|2801|2807.4|2801.4|2807|2801|2
1654061090000|2022-06-01 05:24:50|2807.3|2801.3|2808|2802|2808|2802|2807.3|2801.3|3
1654061240000|2022-06-01 05:27:20|2808.3|2802.3|2810.5|2804.5|2810.5|2804.5|2808.3|2802.3|5
1654061300000|2022-06-01 05:28:20|2811.3|2805.3|2813.5|2807.5|2813.5|2807.5|2811.3|2805.3|3
1654061320000|2022-06-01 05:28:40|2813.3|2807.3|2814.3|2808.3|2814.3|2808.3|2813.3|2807.3|2
1654061330000|2022-06-01 05:28:50|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1654061380000|2022-06-01 05:29:40|2813|2807|2813.3|2807.3|2813.3|2807.3|2813|2807|2
1654061400000|2022-06-01 05:30:00|2813|2807|2813|2807|2813.3|2807.3|2813|2807|5
1654061410000|2022-06-01 05:30:10|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2812.8|2806.8|3
1654061420000|2022-06-01 05:30:20|2812.5|2806.5|2810.8|2804.8|2812.5|2806.5|2810.8|2804.8|2
1654061430000|2022-06-01 05:30:30|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654061440000|2022-06-01 05:30:40|2810.3|2804.3|2809.5|2803.5|2810.3|2804.3|2808.8|2802.8|7
1654061460000|2022-06-01 05:31:00|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1654061480000|2022-06-01 05:31:20|2809.3|2803.3|2806.8|2800.8|2809.3|2803.3|2806.8|2800.8|4
1654061490000|2022-06-01 05:31:30|2806.3|2800.3|2807|2801|2807.5|2801.5|2806.3|2800.3|13
1654061500000|2022-06-01 05:31:40|2807.3|2801.3|2807.8|2801.8|2807.8|2801.8|2807.3|2801.3|5
1654061510000|2022-06-01 05:31:50|2807.5|2801.5|2807.3|2801.3|2807.5|2801.5|2807|2801|4
1654061520000|2022-06-01 05:32:00|2807|2801|2807|2801|2807|2801|2806.8|2800.8|3
1654061530000|2022-06-01 05:32:10|2806.8|2800.8|2807|2801|2807|2801|2806.8|2800.8|2
1654061540000|2022-06-01 05:32:20|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807|2801|3
1654061550000|2022-06-01 05:32:30|2807|2801|2807|2801|2807.3|2801.3|2807|2801|5
1654061600000|2022-06-01 05:33:20|2807.3|2801.3|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|5
1654061610000|2022-06-01 05:33:30|2807|2801|2804.8|2798.8|2807.3|2801.3|2804.5|2798.5|8
1654061650000|2022-06-01 05:34:10|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1654061660000|2022-06-01 05:34:20|2804.8|2798.8|2805|2799|2805|2799|2804.8|2798.8|2
1654061680000|2022-06-01 05:34:40|2803.9|2797.9|2800|2794|2803.9|2797.9|2799.6|2793.6|5
1654061700000|2022-06-01 05:35:00|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654061710000|2022-06-01 05:35:10|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654061720000|2022-06-01 05:35:20|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1654061730000|2022-06-01 05:35:30|2801|2795|2801.8|2795.8|2801.8|2795.8|2801|2795|3
1654061740000|2022-06-01 05:35:40|2800.5|2794.5|2801.8|2795.8|2801.8|2795.8|2800.5|2794.5|2
1654061750000|2022-06-01 05:35:50|2802|2796|2801.8|2795.8|2802|2796|2801.8|2795.8|2
1654061760000|2022-06-01 05:36:00|2802|2796|2804.3|2798.3|2804.3|2798.3|2801.5|2795.5|7
1654061770000|2022-06-01 05:36:10|2804|2798|2804.3|2798.3|2804.3|2798.3|2804|2798|2
1654061790000|2022-06-01 05:36:30|2804|2798|2804|2798|2804|2798|2804|2798|1
1654061800000|2022-06-01 05:36:40|2803.8|2797.8|2801.5|2795.5|2803.8|2797.8|2801.5|2795.5|3
1654061810000|2022-06-01 05:36:50|2800.3|2794.3|2799.3|2793.3|2800.3|2794.3|2798.8|2792.8|3
1654061820000|2022-06-01 05:37:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1654061840000|2022-06-01 05:37:20|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|2
1654061850000|2022-06-01 05:37:30|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654061870000|2022-06-01 05:37:50|2799|2793|2795.5|2789.5|2799|2793|2795.5|2789.5|4
1654061880000|2022-06-01 05:38:00|2794.8|2788.8|2796.8|2790.8|2796.8|2790.8|2794.8|2788.8|2
1654061890000|2022-06-01 05:38:10|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|2
1654061940000|2022-06-01 05:39:00|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654061950000|2022-06-01 05:39:10|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654061970000|2022-06-01 05:39:30|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654062000000|2022-06-01 05:40:00|2797.8|2791.8|2800.3|2794.3|2800.3|2794.3|2797.8|2791.8|3
1654062130000|2022-06-01 05:42:10|2799|2793|2800.8|2794.8|2800.8|2794.8|2799|2793|3
1654062140000|2022-06-01 05:42:20|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654062200000|2022-06-01 05:43:20|2799.5|2793.5|2801|2795|2801|2795|2799.5|2793.5|3
1654062240000|2022-06-01 05:44:00|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654062290000|2022-06-01 05:44:50|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654062300000|2022-06-01 05:45:00|2802|2796|2802|2796|2802|2796|2802|2796|1
1654062340000|2022-06-01 05:45:40|2801.8|2795.8|2802.5|2796.5|2802.8|2796.8|2801.8|2795.8|5
1654062360000|2022-06-01 05:46:00|2802.3|2796.3|2803|2797|2803|2797|2802.3|2796.3|3
1654062380000|2022-06-01 05:46:20|2801.5|2795.5|2800.5|2794.5|2801.5|2795.5|2800.5|2794.5|3
1654062390000|2022-06-01 05:46:30|2800.3|2794.3|2797.8|2791.8|2800.3|2794.3|2797.8|2791.8|4
1654062400000|2022-06-01 05:46:40|2798|2792|2798|2792|2798.3|2792.3|2798|2792|3
1654062420000|2022-06-01 05:47:00|2797.3|2791.3|2797.8|2791.8|2797.8|2791.8|2797.3|2791.3|3
1654062430000|2022-06-01 05:47:10|2797.3|2791.3|2796.5|2790.5|2797.3|2791.3|2796.3|2790.3|4
1654062440000|2022-06-01 05:47:20|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1654062450000|2022-06-01 05:47:30|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1654062460000|2022-06-01 05:47:40|2795.8|2789.8|2795|2789|2796.3|2790.3|2793.5|2787.5|10
1654062470000|2022-06-01 05:47:50|2794.8|2788.8|2795|2789|2795|2789|2793.3|2787.3|9
1654062480000|2022-06-01 05:48:00|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1654062490000|2022-06-01 05:48:10|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.3|2789.3|4
1654062500000|2022-06-01 05:48:20|2796|2790|2796.3|2790.3|2796.3|2790.3|2796|2790|2
1654062510000|2022-06-01 05:48:30|2796|2790|2796|2790|2796.5|2790.5|2795.5|2789.5|5
1654062520000|2022-06-01 05:48:40|2795.5|2789.5|2795.5|2789.5|2795.8|2789.8|2795|2789|5
1654062610000|2022-06-01 05:50:10|2795.8|2789.8|2796.5|2790.5|2796.5|2790.5|2795.8|2789.8|2
1654062620000|2022-06-01 05:50:20|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1654062660000|2022-06-01 05:51:00|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1654062670000|2022-06-01 05:51:10|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|3
1654062690000|2022-06-01 05:51:30|2797.5|2791.5|2797.3|2791.3|2798|2792|2797.3|2791.3|9
1654062700000|2022-06-01 05:51:40|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|2
1654062710000|2022-06-01 05:51:50|2797|2791|2796.8|2790.8|2797|2791|2796.8|2790.8|2
1654062730000|2022-06-01 05:52:10|2797.3|2791.3|2797.5|2791.5|2798.5|2792.5|2797.3|2791.3|3
1654062740000|2022-06-01 05:52:20|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|3
1654062750000|2022-06-01 05:52:30|2800|2794|2800|2794|2800|2794|2800|2794|1
1654062760000|2022-06-01 05:52:40|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1654062780000|2022-06-01 05:53:00|2800|2794|2800|2794|2800|2794|2800|2794|1
1654062800000|2022-06-01 05:53:20|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1654062810000|2022-06-01 05:53:30|2800|2794|2800|2794|2800|2794|2800|2794|1
1654062900000|2022-06-01 05:55:00|2800.3|2794.3|2800.5|2794.5|2800.5|2794.5|2800.3|2794.3|2
1654062910000|2022-06-01 05:55:10|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654062940000|2022-06-01 05:55:40|2800.5|2794.5|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|2
1654062970000|2022-06-01 05:56:10|2800|2794|2799|2793|2800|2794|2799|2793|2
1654063010000|2022-06-01 05:56:50|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654063020000|2022-06-01 05:57:00|2798.5|2792.5|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|2
1654063030000|2022-06-01 05:57:10|2798|2792|2798.8|2792.8|2798.8|2792.8|2797.5|2791.5|8
1654063040000|2022-06-01 05:57:20|2799|2793|2799|2793|2799|2793|2799|2793|1
1654063050000|2022-06-01 05:57:30|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|2
1654063060000|2022-06-01 05:57:40|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1654063070000|2022-06-01 05:57:50|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654063080000|2022-06-01 05:58:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654063100000|2022-06-01 05:58:20|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1654063110000|2022-06-01 05:58:30|2798.3|2792.3|2796.8|2790.8|2798.3|2792.3|2795.8|2789.8|6
1654063130000|2022-06-01 05:58:50|2796.3|2790.3|2796.8|2790.8|2797|2791|2796|2790|6
1654063150000|2022-06-01 05:59:10|2797|2791|2797|2791|2797|2791|2797|2791|1
1654063170000|2022-06-01 05:59:30|2797.3|2791.3|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|3
1654063200000|2022-06-01 06:00:00|2797|2791|2796.8|2790.8|2797|2791|2796.5|2790.5|4
1654063210000|2022-06-01 06:00:10|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654063250000|2022-06-01 06:00:50|2796.3|2790.3|2792.5|2786.5|2796.3|2790.3|2792.5|2786.5|6
1654063260000|2022-06-01 06:01:00|2792.3|2786.3|2794|2788|2794|2788|2792.3|2786.3|4
1654063270000|2022-06-01 06:01:10|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654063290000|2022-06-01 06:01:30|2794|2788|2794|2788|2794|2788|2794|2788|1
1654063300000|2022-06-01 06:01:40|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794|2788|4
1654063320000|2022-06-01 06:02:00|2795|2789|2795|2789|2795|2789|2795|2789|1
1654063330000|2022-06-01 06:02:10|2795.5|2789.5|2796.8|2790.8|2797|2791|2795.5|2789.5|5
1654063350000|2022-06-01 06:02:30|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1654063370000|2022-06-01 06:02:50|2798|2792|2798.8|2792.8|2798.8|2792.8|2798|2792|2
1654063380000|2022-06-01 06:03:00|2799|2793|2800|2794|2800|2794|2799|2793|2
1654063400000|2022-06-01 06:03:20|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654063430000|2022-06-01 06:03:50|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|2
1654063440000|2022-06-01 06:04:00|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|2
1654063450000|2022-06-01 06:04:10|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|2
1654063480000|2022-06-01 06:04:40|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654063540000|2022-06-01 06:05:40|2799.8|2793.8|2799.3|2793.3|2799.8|2793.8|2799|2793|3
1654063550000|2022-06-01 06:05:50|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1654063580000|2022-06-01 06:06:20|2799.8|2793.8|2800.3|2794.3|2800.5|2794.5|2799.8|2793.8|3
1654063590000|2022-06-01 06:06:30|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|2
1654063620000|2022-06-01 06:07:00|2800|2794|2800|2794|2800|2794|2800|2794|1
1654063630000|2022-06-01 06:07:10|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654063650000|2022-06-01 06:07:30|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|2
1654063670000|2022-06-01 06:07:50|2800|2794|2800|2794|2800|2794|2800|2794|1
1654063720000|2022-06-01 06:08:40|2800.3|2794.3|2800|2794|2800.3|2794.3|2800|2794|2
1654063760000|2022-06-01 06:09:20|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654063770000|2022-06-01 06:09:30|2800|2794|2800|2794|2800|2794|2800|2794|1
1654063800000|2022-06-01 06:10:00|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1654063820000|2022-06-01 06:10:20|2800|2794|2800|2794|2800|2794|2800|2794|1
1654063830000|2022-06-01 06:10:30|2800.3|2794.3|2800|2794|2800.3|2794.3|2800|2794|2
1654063840000|2022-06-01 06:10:40|2800.3|2794.3|2803.5|2797.5|2804|2798|2800.3|2794.3|8
1654063850000|2022-06-01 06:10:50|2804|2798|2803.3|2797.3|2804|2798|2803.3|2797.3|5
1654063860000|2022-06-01 06:11:00|2803.5|2797.5|2803.3|2797.3|2803.5|2797.5|2803.3|2797.3|2
1654063900000|2022-06-01 06:11:40|2803|2797|2802.3|2796.3|2803|2797|2802.3|2796.3|2
1654063930000|2022-06-01 06:12:10|2801.8|2795.8|2802|2796|2802|2796|2801.8|2795.8|2
1654063960000|2022-06-01 06:12:40|2802.3|2796.3|2802|2796|2802.3|2796.3|2802|2796|2
1654063990000|2022-06-01 06:13:10|2802.3|2796.3|2803|2797|2803|2797|2802.3|2796.3|2
1654064000000|2022-06-01 06:13:20|2802|2796|2802.5|2796.5|2802.5|2796.5|2802|2796|2
1654064020000|2022-06-01 06:13:40|2802.3|2796.3|2801.8|2795.8|2802.3|2796.3|2801.8|2795.8|2
1654064030000|2022-06-01 06:13:50|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654064040000|2022-06-01 06:14:00|2801|2795|2800.3|2794.3|2801|2795|2800.3|2794.3|2
1654064070000|2022-06-01 06:14:30|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|2
1654064080000|2022-06-01 06:14:40|2800|2794|2800|2794|2800|2794|2800|2794|1
1654064100000|2022-06-01 06:15:00|2800.3|2794.3|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|3
1654064150000|2022-06-01 06:15:50|2799|2793|2799|2793|2799|2793|2799|2793|1
1654064160000|2022-06-01 06:16:00|2799.3|2793.3|2799.5|2793.5|2799.8|2793.8|2799.3|2793.3|3
1654064180000|2022-06-01 06:16:20|2799.3|2793.3|2797.3|2791.3|2799.5|2793.5|2797.3|2791.3|5
1654064190000|2022-06-01 06:16:30|2798|2792|2798.5|2792.5|2798.5|2792.5|2798|2792|2
1654064210000|2022-06-01 06:16:50|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654064290000|2022-06-01 06:18:10|2798|2792|2798.5|2792.5|2798.8|2792.8|2798|2792|3
1654064300000|2022-06-01 06:18:20|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654064400000|2022-06-01 06:20:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654064410000|2022-06-01 06:20:10|2798.8|2792.8|2800.3|2794.3|2800.3|2794.3|2798.8|2792.8|3
1654064420000|2022-06-01 06:20:20|2800|2794|2799.3|2793.3|2800.5|2794.5|2799.3|2793.3|5
1654064430000|2022-06-01 06:20:30|2799|2793|2798|2792|2799|2793|2798|2792|2
1654064440000|2022-06-01 06:20:40|2797.8|2791.8|2799.5|2793.5|2799.8|2793.8|2797.8|2791.8|4
1654064450000|2022-06-01 06:20:50|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654064500000|2022-06-01 06:21:40|2800.3|2794.3|2800.8|2794.8|2800.8|2794.8|2800.3|2794.3|3
1654064520000|2022-06-01 06:22:00|2801.5|2795.5|2803|2797|2803|2797|2801.5|2795.5|4
1654064530000|2022-06-01 06:22:10|2803.3|2797.3|2804|2798|2804|2798|2803|2797|4
1654064570000|2022-06-01 06:22:50|2804.8|2798.8|2805|2799|2805|2799|2804.5|2798.5|3
1654064590000|2022-06-01 06:23:10|2805.3|2799.3|2806|2800|2806|2800|2805.3|2799.3|2
1654064630000|2022-06-01 06:23:50|2806.3|2800.3|2806.5|2800.5|2807|2801|2806.3|2800.3|3
1654064640000|2022-06-01 06:24:00|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654064650000|2022-06-01 06:24:10|2806.5|2800.5|2806.5|2800.5|2807.3|2801.3|2806.3|2800.3|6
1654064680000|2022-06-01 06:24:40|2807.3|2801.3|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|3
1654064690000|2022-06-01 06:24:50|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654064700000|2022-06-01 06:25:00|2808|2802|2808.8|2802.8|2809.3|2803.3|2808|2802|3
1654064720000|2022-06-01 06:25:20|2808.5|2802.5|2808.3|2802.3|2808.5|2802.5|2808.3|2802.3|2
1654064730000|2022-06-01 06:25:30|2808|2802|2808.3|2802.3|2808.3|2802.3|2808|2802|2
1654064740000|2022-06-01 06:25:40|2809|2803|2808.3|2802.3|2809|2803|2808.3|2802.3|2
1654064790000|2022-06-01 06:26:30|2808|2802|2806.3|2800.3|2808|2802|2806.3|2800.3|2
1654064810000|2022-06-01 06:26:50|2806|2800|2805|2799|2806|2800|2805|2799|2
1654064820000|2022-06-01 06:27:00|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1654064860000|2022-06-01 06:27:40|2803.8|2797.8|2801.5|2795.5|2803.8|2797.8|2801.3|2795.3|5
1654064890000|2022-06-01 06:28:10|2801.8|2795.8|2802.8|2796.8|2803.3|2797.3|2801.8|2795.8|8
1654064960000|2022-06-01 06:29:20|2802.5|2796.5|2801.8|2795.8|2802.5|2796.5|2801.8|2795.8|6
1654064970000|2022-06-01 06:29:30|2801.3|2795.3|2799|2793|2801.3|2795.3|2799|2793|2
1654064980000|2022-06-01 06:29:40|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654065040000|2022-06-01 06:30:40|2799.5|2793.5|2802.5|2796.5|2802.5|2796.5|2799.5|2793.5|7
1654065060000|2022-06-01 06:31:00|2803|2797|2803.3|2797.3|2803.3|2797.3|2803|2797|2
1654065160000|2022-06-01 06:32:40|2803|2797|2803|2797|2803|2797|2803|2797|1
1654065180000|2022-06-01 06:33:00|2803.3|2797.3|2803.5|2797.5|2803.5|2797.5|2803.3|2797.3|2
1654065190000|2022-06-01 06:33:10|2803.3|2797.3|2801.8|2795.8|2803.3|2797.3|2801.8|2795.8|5
1654065200000|2022-06-01 06:33:20|2802|2796|2801.8|2795.8|2802|2796|2801.8|2795.8|2
1654065210000|2022-06-01 06:33:30|2803.3|2797.3|2805.5|2799.5|2805.5|2799.5|2803.3|2797.3|3
1654065220000|2022-06-01 06:33:40|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654065230000|2022-06-01 06:33:50|2804.8|2798.8|2803.8|2797.8|2804.8|2798.8|2803.8|2797.8|2
1654065240000|2022-06-01 06:34:00|2803.5|2797.5|2802|2796|2803.5|2797.5|2802|2796|2
1654065250000|2022-06-01 06:34:10|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654065280000|2022-06-01 06:34:40|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654065300000|2022-06-01 06:35:00|2800.8|2794.8|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|3
1654065310000|2022-06-01 06:35:10|2800|2794|2800.8|2794.8|2801|2795|2800|2794|4
1654065340000|2022-06-01 06:35:40|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1654065400000|2022-06-01 06:36:40|2801|2795|2800.5|2794.5|2801|2795|2800.5|2794.5|2
1654065410000|2022-06-01 06:36:50|2800.3|2794.3|2798.5|2792.5|2800.3|2794.3|2798.5|2792.5|5
1654065420000|2022-06-01 06:37:00|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|2
1654065430000|2022-06-01 06:37:10|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654065440000|2022-06-01 06:37:20|2799.5|2793.5|2801.8|2795.8|2801.8|2795.8|2799.5|2793.5|3
1654065450000|2022-06-01 06:37:30|2801.5|2795.5|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|2
1654065460000|2022-06-01 06:37:40|2800.5|2794.5|2799.8|2793.8|2800.5|2794.5|2799.8|2793.8|2
1654065480000|2022-06-01 06:38:00|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654065490000|2022-06-01 06:38:10|2800.5|2794.5|2801.8|2795.8|2802.8|2796.8|2800.5|2794.5|5
1654065510000|2022-06-01 06:38:30|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654065520000|2022-06-01 06:38:40|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654065540000|2022-06-01 06:39:00|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654065560000|2022-06-01 06:39:20|2802|2796|2802|2796|2802|2796|2802|2796|1
1654065580000|2022-06-01 06:39:40|2802.3|2796.3|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|2
1654065590000|2022-06-01 06:39:50|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654065650000|2022-06-01 06:40:50|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1654065670000|2022-06-01 06:41:10|2801.5|2795.5|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|2
1654065710000|2022-06-01 06:41:50|2800.5|2794.5|2798|2792|2800.5|2794.5|2798|2792|3
1654065720000|2022-06-01 06:42:00|2798.3|2792.3|2800|2794|2800.8|2794.8|2798.3|2792.3|5
1654065730000|2022-06-01 06:42:10|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654065750000|2022-06-01 06:42:30|2800|2794|2799.3|2793.3|2800|2794|2799.3|2793.3|2
1654065760000|2022-06-01 06:42:40|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654065770000|2022-06-01 06:42:50|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654065780000|2022-06-01 06:43:00|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|2
1654065800000|2022-06-01 06:43:20|2799|2793|2800.8|2794.8|2801|2795|2799|2793|5
1654065840000|2022-06-01 06:44:00|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1654065870000|2022-06-01 06:44:30|2800.8|2794.8|2799|2793|2800.8|2794.8|2798.8|2792.8|7
1654065880000|2022-06-01 06:44:40|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654065930000|2022-06-01 06:45:30|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654065960000|2022-06-01 06:46:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1654065990000|2022-06-01 06:46:30|2798.3|2792.3|2796.8|2790.8|2798.3|2792.3|2796.8|2790.8|3
1654066000000|2022-06-01 06:46:40|2796.3|2790.3|2796.8|2790.8|2796.8|2790.8|2796|2790|3
1654066060000|2022-06-01 06:47:40|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796|2790|3
1654066070000|2022-06-01 06:47:50|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1654066080000|2022-06-01 06:48:00|2797|2791|2796.5|2790.5|2797|2791|2796.3|2790.3|4
1654066090000|2022-06-01 06:48:10|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1654066120000|2022-06-01 06:48:40|2796.8|2790.8|2795.8|2789.8|2796.8|2790.8|2795.8|2789.8|3
1654066140000|2022-06-01 06:49:00|2796|2790|2796|2790|2796|2790|2796|2790|1
1654066210000|2022-06-01 06:50:10|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654066220000|2022-06-01 06:50:20|2797|2791|2797|2791|2797.3|2791.3|2796.8|2790.8|5
1654066230000|2022-06-01 06:50:30|2797.3|2791.3|2796.5|2790.5|2797.3|2791.3|2796.5|2790.5|2
1654066240000|2022-06-01 06:50:40|2797|2791|2797|2791|2797|2791|2797|2791|1
1654066250000|2022-06-01 06:50:50|2796.5|2790.5|2796.5|2790.5|2797|2791|2796.5|2790.5|3
1654066260000|2022-06-01 06:51:00|2797.5|2791.5|2798|2792|2798|2792|2797.5|2791.5|3
1654066290000|2022-06-01 06:51:30|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654066330000|2022-06-01 06:52:10|2798|2792|2798|2792|2798|2792|2798|2792|1
1654066370000|2022-06-01 06:52:50|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654066390000|2022-06-01 06:53:10|2799.5|2793.5|2800|2794|2802|2796|2799.5|2793.5|6
1654066400000|2022-06-01 06:53:20|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799|2793|3
1654066410000|2022-06-01 06:53:30|2799.3|2793.3|2799.3|2793.3|2800.3|2794.3|2799.3|2793.3|4
1654066420000|2022-06-01 06:53:40|2799|2793|2798.8|2792.8|2799|2793|2798.3|2792.3|5
1654066430000|2022-06-01 06:53:50|2799.3|2793.3|2797.8|2791.8|2799.3|2793.3|2797.8|2791.8|4
1654066440000|2022-06-01 06:54:00|2798|2792|2798.3|2792.3|2798.3|2792.3|2798|2792|2
1654066450000|2022-06-01 06:54:10|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654066470000|2022-06-01 06:54:30|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1654066490000|2022-06-01 06:54:50|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654066500000|2022-06-01 06:55:00|2797.5|2791.5|2796.5|2790.5|2797.5|2791.5|2796.5|2790.5|5
1654066530000|2022-06-01 06:55:30|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654066550000|2022-06-01 06:55:50|2795.8|2789.8|2796.3|2790.3|2796.3|2790.3|2795.8|2789.8|2
1654066560000|2022-06-01 06:56:00|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654066600000|2022-06-01 06:56:40|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654066610000|2022-06-01 06:56:50|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1654066620000|2022-06-01 06:57:00|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1654066630000|2022-06-01 06:57:10|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654066650000|2022-06-01 06:57:30|2796.3|2790.3|2796|2790|2796.5|2790.5|2796|2790|3
1654066670000|2022-06-01 06:57:50|2796.5|2790.5|2795.3|2789.3|2796.5|2790.5|2795.3|2789.3|4
1654066690000|2022-06-01 06:58:10|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654066700000|2022-06-01 06:58:20|2794.8|2788.8|2795.5|2789.5|2795.5|2789.5|2794.8|2788.8|2
1654066720000|2022-06-01 06:58:40|2795.8|2789.8|2797.3|2791.3|2798.5|2792.5|2795.8|2789.8|11
1654066730000|2022-06-01 06:58:50|2797.8|2791.8|2797.3|2791.3|2797.8|2791.8|2797.3|2791.3|2
1654066740000|2022-06-01 06:59:00|2797.8|2791.8|2798.3|2792.3|2798.3|2792.3|2797.8|2791.8|2
1654066750000|2022-06-01 06:59:10|2797.8|2791.8|2798.5|2792.5|2798.5|2792.5|2797.8|2791.8|2
1654066760000|2022-06-01 06:59:20|2797.3|2791.3|2797|2791|2797.3|2791.3|2796.8|2790.8|5
1654066770000|2022-06-01 06:59:30|2796.5|2790.5|2797.3|2791.3|2797.3|2791.3|2796.5|2790.5|6
1654066780000|2022-06-01 06:59:40|2797|2791|2797.3|2791.3|2797.3|2791.3|2796.3|2790.3|4
1654066790000|2022-06-01 06:59:50|2796.3|2790.3|2793.9|2787.9|2796.3|2790.3|2793.9|2787.9|5
1654066800000|2022-06-01 07:00:00|2794.1|2788.1|2797.1|2791.1|2797.6|2791.6|2794.1|2788.1|10
1654066810000|2022-06-01 07:00:10|2796.9|2790.9|2800.6|2794.6|2802.1|2796.1|2796.9|2790.9|14
1654066820000|2022-06-01 07:00:20|2800.4|2794.4|2799.9|2793.9|2800.4|2794.4|2798.9|2792.9|10
1654066830000|2022-06-01 07:00:30|2800.9|2794.9|2798.4|2792.4|2801.4|2795.4|2798.4|2792.4|14
1654066840000|2022-06-01 07:00:40|2798.1|2792.1|2797.1|2791.1|2798.1|2792.1|2796.4|2790.4|6
1654066860000|2022-06-01 07:01:00|2797.4|2791.4|2797.9|2791.9|2797.9|2791.9|2797.4|2791.4|2
1654066880000|2022-06-01 07:01:20|2797.6|2791.6|2797.5|2791.5|2797.6|2791.6|2797.5|2791.5|2
1654066890000|2022-06-01 07:01:30|2797.8|2791.8|2798.3|2792.3|2798.9|2792.9|2797.8|2791.8|7
1654066900000|2022-06-01 07:01:40|2797.9|2791.9|2798.8|2792.8|2798.8|2792.8|2797.9|2791.9|4
1654066910000|2022-06-01 07:01:50|2798.6|2792.6|2798.5|2792.5|2798.6|2792.6|2798.5|2792.5|2
1654066930000|2022-06-01 07:02:10|2798|2792|2796.5|2790.5|2798|2792|2796.3|2790.3|7
1654066940000|2022-06-01 07:02:20|2797|2791|2797|2791|2797.3|2791.3|2796.5|2790.5|8
1654066980000|2022-06-01 07:03:00|2797.3|2791.3|2800|2794|2800.5|2794.5|2797.3|2791.3|7
1654066990000|2022-06-01 07:03:10|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654067000000|2022-06-01 07:03:20|2800.5|2794.5|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|4
1654067010000|2022-06-01 07:03:30|2800.5|2794.5|2802|2796|2802.3|2796.3|2800.5|2794.5|4
1654067020000|2022-06-01 07:03:40|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654067030000|2022-06-01 07:03:50|2802.5|2796.5|2805.3|2799.3|2806.5|2800.5|2802.5|2796.5|13
1654067040000|2022-06-01 07:04:00|2805.5|2799.5|2806.8|2800.8|2806.8|2800.8|2805.5|2799.5|8
1654067050000|2022-06-01 07:04:10|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654067070000|2022-06-01 07:04:30|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654067080000|2022-06-01 07:04:40|2807|2801|2807|2801|2807|2801|2807|2801|1
1654067100000|2022-06-01 07:05:00|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1654067120000|2022-06-01 07:05:20|2807.8|2801.8|2807|2801|2809.3|2803.3|2806.8|2800.8|11
1654067130000|2022-06-01 07:05:30|2806.8|2800.8|2807|2801|2807|2801|2806.8|2800.8|2
1654067140000|2022-06-01 07:05:40|2807.3|2801.3|2807.8|2801.8|2808|2802|2807.3|2801.3|4
1654067150000|2022-06-01 07:05:50|2808|2802|2810.3|2804.3|2810.3|2804.3|2808|2802|6
1654067190000|2022-06-01 07:06:30|2810|2804|2810|2804|2810|2804|2810|2804|1
1654067200000|2022-06-01 07:06:40|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810|2804|3
1654067220000|2022-06-01 07:07:00|2810.5|2804.5|2811.3|2805.3|2811.3|2805.3|2810.5|2804.5|4
1654067230000|2022-06-01 07:07:10|2811.5|2805.5|2810.3|2804.3|2811.5|2805.5|2810|2804|4
1654067240000|2022-06-01 07:07:20|2810|2804|2809.5|2803.5|2810|2804|2809.5|2803.5|2
1654067250000|2022-06-01 07:07:30|2809.8|2803.8|2810.3|2804.3|2810.3|2804.3|2809.8|2803.8|2
1654067270000|2022-06-01 07:07:50|2810|2804|2810|2804|2810|2804|2810|2804|1
1654067300000|2022-06-01 07:08:20|2809.8|2803.8|2807.8|2801.8|2809.8|2803.8|2807.8|2801.8|3
1654067310000|2022-06-01 07:08:30|2808|2802|2809.3|2803.3|2809.3|2803.3|2807.8|2801.8|4
1654067320000|2022-06-01 07:08:40|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2809.5|2803.5|2
1654067330000|2022-06-01 07:08:50|2810|2804|2810.3|2804.3|2810.3|2804.3|2810|2804|2
1654067350000|2022-06-01 07:09:10|2810.5|2804.5|2812.5|2806.5|2813.5|2807.5|2810.5|2804.5|9
1654067360000|2022-06-01 07:09:20|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654067370000|2022-06-01 07:09:30|2813|2807|2810.5|2804.5|2813|2807|2809.8|2803.8|8
1654067390000|2022-06-01 07:09:50|2810.3|2804.3|2810.5|2804.5|2810.5|2804.5|2810.3|2804.3|2
1654067400000|2022-06-01 07:10:00|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1654067410000|2022-06-01 07:10:10|2810.5|2804.5|2810|2804|2810.5|2804.5|2809.5|2803.5|4
1654067420000|2022-06-01 07:10:20|2809.8|2803.8|2809|2803|2809.8|2803.8|2808.8|2802.8|10
1654067430000|2022-06-01 07:10:30|2808.8|2802.8|2809|2803|2809|2803|2808.8|2802.8|6
1654067440000|2022-06-01 07:10:40|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1654067450000|2022-06-01 07:10:50|2806.3|2800.3|2802.6|2796.6|2806.5|2800.5|2802.5|2796.5|8
1654067460000|2022-06-01 07:11:00|2801.4|2795.4|2801|2795|2801.6|2795.6|2800.8|2794.8|7
1654067470000|2022-06-01 07:11:10|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|1
1654067490000|2022-06-01 07:11:30|2801|2795|2800.8|2794.8|2801|2795|2800.8|2794.8|2
1654067520000|2022-06-01 07:12:00|2801|2795|2802.8|2796.8|2802.8|2796.8|2801|2795|3
1654067530000|2022-06-01 07:12:10|2803|2797|2804.8|2798.8|2805.5|2799.5|2803|2797|6
1654067540000|2022-06-01 07:12:20|2805|2799|2805|2799|2805|2799|2805|2799|1
1654067550000|2022-06-01 07:12:30|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1654067560000|2022-06-01 07:12:40|2804.5|2798.5|2801.9|2795.9|2804.5|2798.5|2801.5|2795.5|4
1654067580000|2022-06-01 07:13:00|2802|2796|2802|2796|2802|2796|2802|2796|1
1654067590000|2022-06-01 07:13:10|2802.5|2796.5|2803.5|2797.5|2803.5|2797.5|2802.5|2796.5|2
1654067610000|2022-06-01 07:13:30|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654067630000|2022-06-01 07:13:50|2804|2798|2804|2798|2804|2798|2804|2798|1
1654067660000|2022-06-01 07:14:20|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654067690000|2022-06-01 07:14:50|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|1
1654067700000|2022-06-01 07:15:00|2803.8|2797.8|2802.8|2796.8|2803.8|2797.8|2802.8|2796.8|5
1654067710000|2022-06-01 07:15:10|2802.5|2796.5|2799.8|2793.8|2802.5|2796.5|2799.8|2793.8|5
1654067720000|2022-06-01 07:15:20|2799.5|2793.5|2798.3|2792.3|2799.5|2793.5|2798.3|2792.3|3
1654067730000|2022-06-01 07:15:30|2797.3|2791.3|2791.8|2785.8|2797.3|2791.3|2791.8|2785.8|10
1654067740000|2022-06-01 07:15:40|2791.5|2785.5|2794.6|2788.6|2794.6|2788.6|2790.3|2784.3|11
1654067750000|2022-06-01 07:15:50|2795|2789|2796.5|2790.5|2796.5|2790.5|2795|2789|2
1654067760000|2022-06-01 07:16:00|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1654067770000|2022-06-01 07:16:10|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654067780000|2022-06-01 07:16:20|2796.5|2790.5|2795.5|2789.5|2796.5|2790.5|2795.5|2789.5|6
1654067790000|2022-06-01 07:16:30|2795.3|2789.3|2794.8|2788.8|2795.5|2789.5|2794.8|2788.8|5
1654067800000|2022-06-01 07:16:40|2795.3|2789.3|2796|2790|2796|2790|2795.3|2789.3|2
1654067820000|2022-06-01 07:17:00|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|3
1654067830000|2022-06-01 07:17:10|2795.5|2789.5|2796.3|2790.3|2796.3|2790.3|2795.5|2789.5|2
1654067860000|2022-06-01 07:17:40|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|2
1654067870000|2022-06-01 07:17:50|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1654067880000|2022-06-01 07:18:00|2797|2791|2797|2791|2797|2791|2797|2791|1
1654067910000|2022-06-01 07:18:30|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797|2791|5
1654067940000|2022-06-01 07:19:00|2797.5|2791.5|2797|2791|2797.5|2791.5|2797|2791|3
1654067950000|2022-06-01 07:19:10|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1654067980000|2022-06-01 07:19:40|2797|2791|2791.3|2785.3|2797|2791|2791.3|2785.3|5
1654067990000|2022-06-01 07:19:50|2791.5|2785.5|2791.5|2785.5|2792|2786|2791.5|2785.5|4
1654068000000|2022-06-01 07:20:00|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2789.3|2783.3|6
1654068010000|2022-06-01 07:20:10|2791|2785|2790.8|2784.8|2792.8|2786.8|2790.8|2784.8|5
1654068020000|2022-06-01 07:20:20|2790.5|2784.5|2789.3|2783.3|2790.5|2784.5|2789.3|2783.3|6
1654068030000|2022-06-01 07:20:30|2789|2783|2784.4|2778.4|2789|2783|2784.4|2778.4|8
1654068040000|2022-06-01 07:20:40|2784.1|2778.1|2785|2779|2785.6|2779.6|2783.9|2777.9|10
1654068050000|2022-06-01 07:20:50|2784.8|2778.8|2784.6|2778.6|2784.8|2778.8|2784.4|2778.4|4
1654068060000|2022-06-01 07:21:00|2784.8|2778.8|2789|2783|2789|2783|2784.8|2778.8|6
1654068080000|2022-06-01 07:21:20|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654068100000|2022-06-01 07:21:40|2789|2783|2789|2783|2789|2783|2789|2783|1
1654068110000|2022-06-01 07:21:50|2789.3|2783.3|2789|2783|2789.3|2783.3|2788.3|2782.3|9
1654068140000|2022-06-01 07:22:20|2789.3|2783.3|2789.8|2783.8|2789.8|2783.8|2789.3|2783.3|3
1654068150000|2022-06-01 07:22:30|2790.5|2784.5|2789.3|2783.3|2790.8|2784.8|2789.3|2783.3|5
1654068170000|2022-06-01 07:22:50|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654068180000|2022-06-01 07:23:00|2790|2784|2790|2784|2790|2784|2790|2784|1
1654068190000|2022-06-01 07:23:10|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1654068200000|2022-06-01 07:23:20|2789|2783|2786.5|2780.5|2789|2783|2786.5|2780.5|8
1654068270000|2022-06-01 07:24:30|2786.3|2780.3|2784.5|2778.5|2786.3|2780.3|2784.5|2778.5|6
1654068280000|2022-06-01 07:24:40|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654068290000|2022-06-01 07:24:50|2784.5|2778.5|2785.5|2779.5|2785.5|2779.5|2784.5|2778.5|2
1654068300000|2022-06-01 07:25:00|2785.8|2779.8|2785|2779|2786|2780|2785|2779|4
1654068310000|2022-06-01 07:25:10|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654068320000|2022-06-01 07:25:20|2785.5|2779.5|2787.5|2781.5|2787.8|2781.8|2785.5|2779.5|7
1654068330000|2022-06-01 07:25:30|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1654068340000|2022-06-01 07:25:40|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654068380000|2022-06-01 07:26:20|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654068460000|2022-06-01 07:27:40|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654068510000|2022-06-01 07:28:30|2786|2780|2786|2780|2786|2780|2786|2780|1
1654068530000|2022-06-01 07:28:50|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654068540000|2022-06-01 07:29:00|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.3|2779.3|4
1654068570000|2022-06-01 07:29:30|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|3
1654068590000|2022-06-01 07:29:50|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1654068640000|2022-06-01 07:30:40|2786.5|2780.5|2784.5|2778.5|2786.8|2780.8|2784.5|2778.5|7
1654068650000|2022-06-01 07:30:50|2784.8|2778.8|2784.5|2778.5|2785|2779|2784.5|2778.5|8
1654068660000|2022-06-01 07:31:00|2784.8|2778.8|2784.8|2778.8|2785|2779|2784.8|2778.8|3
1654068670000|2022-06-01 07:31:10|2785|2779|2785.5|2779.5|2785.5|2779.5|2785|2779|3
1654068680000|2022-06-01 07:31:20|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|3
1654068690000|2022-06-01 07:31:30|2786|2780|2786|2780|2786|2780|2786|2780|1
1654068700000|2022-06-01 07:31:40|2785.8|2779.8|2785.3|2779.3|2785.8|2779.8|2785.3|2779.3|5
1654068710000|2022-06-01 07:31:50|2785|2779|2784.8|2778.8|2785|2779|2784.8|2778.8|4
1654068720000|2022-06-01 07:32:00|2785|2779|2785|2779|2785|2779|2785|2779|1
1654068730000|2022-06-01 07:32:10|2785.3|2779.3|2785.8|2779.8|2785.8|2779.8|2785.3|2779.3|3
1654068740000|2022-06-01 07:32:20|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654068750000|2022-06-01 07:32:30|2787|2781|2786.5|2780.5|2787|2781|2785.8|2779.8|6
1654068830000|2022-06-01 07:33:50|2786.8|2780.8|2789.5|2783.5|2789.5|2783.5|2786.8|2780.8|3
1654068840000|2022-06-01 07:34:00|2789.8|2783.8|2791|2785|2793.3|2787.3|2789.8|2783.8|10
1654068850000|2022-06-01 07:34:10|2790.5|2784.5|2789.8|2783.8|2790.5|2784.5|2789.5|2783.5|7
1654068860000|2022-06-01 07:34:20|2790|2784|2790|2784|2790|2784|2789.8|2783.8|3
1654068870000|2022-06-01 07:34:30|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|4
1654068880000|2022-06-01 07:34:40|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.3|2783.3|4
1654068890000|2022-06-01 07:34:50|2789.8|2783.8|2791.5|2785.5|2791.5|2785.5|2789.8|2783.8|5
1654068900000|2022-06-01 07:35:00|2791.8|2785.8|2792|2786|2792|2786|2791.5|2785.5|4
1654068910000|2022-06-01 07:35:10|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654068920000|2022-06-01 07:35:20|2792.8|2786.8|2792.3|2786.3|2793.5|2787.5|2792.3|2786.3|4
1654068930000|2022-06-01 07:35:30|2792.5|2786.5|2790.5|2784.5|2792.5|2786.5|2790.5|2784.5|4
1654068950000|2022-06-01 07:35:50|2790.8|2784.8|2790.8|2784.8|2791|2785|2790.8|2784.8|3
1654068960000|2022-06-01 07:36:00|2791|2785|2793|2787|2793|2787|2791|2785|3
1654068990000|2022-06-01 07:36:30|2793.3|2787.3|2794.3|2788.3|2794.3|2788.3|2793.3|2787.3|2
1654069000000|2022-06-01 07:36:40|2794.5|2788.5|2794.5|2788.5|2795|2789|2794.5|2788.5|4
1654069010000|2022-06-01 07:36:50|2794|2788|2793.8|2787.8|2794|2788|2793.5|2787.5|4
1654069030000|2022-06-01 07:37:10|2794|2788|2792.5|2786.5|2794|2788|2792.5|2786.5|3
1654069040000|2022-06-01 07:37:20|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792|2786|3
1654069070000|2022-06-01 07:37:50|2792.8|2786.8|2793|2787|2793|2787|2792.8|2786.8|2
1654069080000|2022-06-01 07:38:00|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654069120000|2022-06-01 07:38:40|2793.5|2787.5|2794.5|2788.5|2794.5|2788.5|2793.5|2787.5|3
1654069130000|2022-06-01 07:38:50|2794.8|2788.8|2796|2790|2796|2790|2794.8|2788.8|2
1654069140000|2022-06-01 07:39:00|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1654069160000|2022-06-01 07:39:20|2796.3|2790.3|2797.5|2791.5|2797.5|2791.5|2796.3|2790.3|4
1654069180000|2022-06-01 07:39:40|2797.3|2791.3|2794.8|2788.8|2797.3|2791.3|2794.8|2788.8|4
1654069190000|2022-06-01 07:39:50|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.3|2788.3|4
1654069200000|2022-06-01 07:40:00|2794|2788|2794.3|2788.3|2794.3|2788.3|2793.8|2787.8|4
1654069210000|2022-06-01 07:40:10|2795|2789|2797|2791|2797|2791|2795|2789|6
1654069220000|2022-06-01 07:40:20|2796.8|2790.8|2796.3|2790.3|2796.8|2790.8|2796.3|2790.3|2
1654069230000|2022-06-01 07:40:30|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|2
1654069240000|2022-06-01 07:40:40|2795|2789|2794.5|2788.5|2795|2789|2794.5|2788.5|3
1654069250000|2022-06-01 07:40:50|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654069260000|2022-06-01 07:41:00|2794.5|2788.5|2793.8|2787.8|2794.5|2788.5|2793.8|2787.8|4
1654069270000|2022-06-01 07:41:10|2793.5|2787.5|2793|2787|2793.5|2787.5|2793|2787|5
1654069280000|2022-06-01 07:41:20|2792.8|2786.8|2792.3|2786.3|2792.8|2786.8|2792.3|2786.3|2
1654069290000|2022-06-01 07:41:30|2791.5|2785.5|2790.8|2784.8|2791.5|2785.5|2790.8|2784.8|4
1654069310000|2022-06-01 07:41:50|2790.3|2784.3|2788.5|2782.5|2790.3|2784.3|2788.5|2782.5|6
1654069320000|2022-06-01 07:42:00|2788|2782|2787.5|2781.5|2788.3|2782.3|2787.5|2781.5|5
1654069330000|2022-06-01 07:42:10|2787.3|2781.3|2787|2781|2787.5|2781.5|2787|2781|3
1654069350000|2022-06-01 07:42:30|2787.3|2781.3|2789.3|2783.3|2789.5|2783.5|2787.3|2781.3|3
1654069370000|2022-06-01 07:42:50|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1654069400000|2022-06-01 07:43:20|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654069440000|2022-06-01 07:44:00|2790|2784|2789.5|2783.5|2790|2784|2789.5|2783.5|3
1654069450000|2022-06-01 07:44:10|2789.8|2783.8|2789.3|2783.3|2790|2784|2789.3|2783.3|6
1654069460000|2022-06-01 07:44:20|2789.5|2783.5|2790|2784|2790|2784|2789.5|2783.5|3
1654069470000|2022-06-01 07:44:30|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1654069480000|2022-06-01 07:44:40|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1654069490000|2022-06-01 07:44:50|2789|2783|2789|2783|2789|2783|2789|2783|1
1654069550000|2022-06-01 07:45:50|2788.3|2782.3|2787.3|2781.3|2788.3|2782.3|2787.3|2781.3|3
1654069560000|2022-06-01 07:46:00|2787|2781|2786|2780|2787|2781|2786|2780|7
1654069580000|2022-06-01 07:46:20|2785.8|2779.8|2785.8|2779.8|2786|2780|2785.5|2779.5|5
1654069600000|2022-06-01 07:46:40|2786|2780|2787|2781|2787.3|2781.3|2786|2780|3
1654069610000|2022-06-01 07:46:50|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654069620000|2022-06-01 07:47:00|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|3
1654069680000|2022-06-01 07:48:00|2787.8|2781.8|2789|2783|2789|2783|2787.8|2781.8|2
1654069760000|2022-06-01 07:49:20|2789.3|2783.3|2789.8|2783.8|2789.8|2783.8|2789.3|2783.3|2
1654069800000|2022-06-01 07:50:00|2789.5|2783.5|2790|2784|2790|2784|2789.5|2783.5|2
1654069820000|2022-06-01 07:50:20|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1654069840000|2022-06-01 07:50:40|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|4
1654069860000|2022-06-01 07:51:00|2790|2784|2792.3|2786.3|2792.8|2786.8|2790|2784|8
1654069870000|2022-06-01 07:51:10|2792|2786|2792.5|2786.5|2792.8|2786.8|2792|2786|5
1654069880000|2022-06-01 07:51:20|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|3
1654069890000|2022-06-01 07:51:30|2793|2787|2792.8|2786.8|2794.5|2788.5|2792.8|2786.8|6
1654069900000|2022-06-01 07:51:40|2793|2787|2793.5|2787.5|2793.5|2787.5|2793|2787|3
1654069910000|2022-06-01 07:51:50|2794|2788|2794.5|2788.5|2794.5|2788.5|2794|2788|2
1654069920000|2022-06-01 07:52:00|2794.8|2788.8|2793.8|2787.8|2795.8|2789.8|2793.8|2787.8|6
1654069940000|2022-06-01 07:52:20|2793.5|2787.5|2792.5|2786.5|2793.5|2787.5|2792.5|2786.5|4
1654069950000|2022-06-01 07:52:30|2792.3|2786.3|2791.5|2785.5|2792.3|2786.3|2791.5|2785.5|3
1654069960000|2022-06-01 07:52:40|2791.3|2785.3|2791|2785|2791.3|2785.3|2790.8|2784.8|4
1654069970000|2022-06-01 07:52:50|2791.5|2785.5|2793.3|2787.3|2793.3|2787.3|2791.5|2785.5|3
1654069980000|2022-06-01 07:53:00|2793|2787|2794.3|2788.3|2794.5|2788.5|2793|2787|5
1654069990000|2022-06-01 07:53:10|2794|2788|2793.3|2787.3|2794|2788|2793.3|2787.3|2
1654070000000|2022-06-01 07:53:20|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1654070040000|2022-06-01 07:54:00|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.3|2785.3|3
1654070050000|2022-06-01 07:54:10|2791.3|2785.3|2790.5|2784.5|2791.3|2785.3|2790.5|2784.5|5
1654070060000|2022-06-01 07:54:20|2790.3|2784.3|2789.3|2783.3|2790.3|2784.3|2789.3|2783.3|5
1654070070000|2022-06-01 07:54:30|2789|2783|2789|2783|2789|2783|2788.8|2782.8|3
1654070090000|2022-06-01 07:54:50|2789.3|2783.3|2790.3|2784.3|2790.3|2784.3|2789.3|2783.3|2
1654070100000|2022-06-01 07:55:00|2790|2784|2790|2784|2790|2784|2790|2784|1
1654070160000|2022-06-01 07:56:00|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654070190000|2022-06-01 07:56:30|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1654070220000|2022-06-01 07:57:00|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1654070230000|2022-06-01 07:57:10|2789.5|2783.5|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|5
1654070240000|2022-06-01 07:57:20|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654070260000|2022-06-01 07:57:40|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1654070270000|2022-06-01 07:57:50|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.3|2782.3|3
1654070280000|2022-06-01 07:58:00|2788.3|2782.3|2788|2782|2788.3|2782.3|2786.5|2780.5|6
1654070320000|2022-06-01 07:58:40|2789.3|2783.3|2790.3|2784.3|2790.3|2784.3|2789|2783|5
1654070330000|2022-06-01 07:58:50|2790|2784|2791.5|2785.5|2791.5|2785.5|2790|2784|5
1654070340000|2022-06-01 07:59:00|2791.8|2785.8|2792.8|2786.8|2793|2787|2791.8|2785.8|7
1654070350000|2022-06-01 07:59:10|2793|2787|2793|2787|2793|2787|2793|2787|1
1654070360000|2022-06-01 07:59:20|2793.3|2787.3|2793.8|2787.8|2793.8|2787.8|2793|2787|7
1654070370000|2022-06-01 07:59:30|2794|2788|2792.3|2786.3|2794|2788|2792.3|2786.3|4
1654070380000|2022-06-01 07:59:40|2791|2785|2789|2783|2791.5|2785.5|2789|2783|4
1654070390000|2022-06-01 07:59:50|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|3
1654070400000|2022-06-01 08:00:00|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654070410000|2022-06-01 08:00:10|2787.3|2781.3|2788.8|2782.8|2789|2783|2787.3|2781.3|6
1654070420000|2022-06-01 08:00:20|2789|2783|2789.5|2783.5|2789.5|2783.5|2789|2783|2
1654070440000|2022-06-01 08:00:40|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|4
1654070450000|2022-06-01 08:00:50|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1654070460000|2022-06-01 08:01:00|2789.3|2783.3|2789.5|2783.5|2789.8|2783.8|2789.3|2783.3|4
1654070490000|2022-06-01 08:01:30|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1654070500000|2022-06-01 08:01:40|2788.5|2782.5|2788|2782|2788.5|2782.5|2788|2782|3
1654070510000|2022-06-01 08:01:50|2787.8|2781.8|2787.3|2781.3|2787.8|2781.8|2786.5|2780.5|10
1654070520000|2022-06-01 08:02:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654070530000|2022-06-01 08:02:10|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1654070540000|2022-06-01 08:02:20|2787.3|2781.3|2785.8|2779.8|2787.3|2781.3|2785.8|2779.8|10
1654070550000|2022-06-01 08:02:30|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654070560000|2022-06-01 08:02:40|2785.8|2779.8|2789.3|2783.3|2789.3|2783.3|2785.8|2779.8|5
1654070570000|2022-06-01 08:02:50|2790|2784|2789.8|2783.8|2790|2784|2789.5|2783.5|5
1654070580000|2022-06-01 08:03:00|2790.5|2784.5|2789.5|2783.5|2790.5|2784.5|2789.5|2783.5|3
1654070590000|2022-06-01 08:03:10|2790|2784|2790|2784|2790.5|2784.5|2789|2783|9
1654070600000|2022-06-01 08:03:20|2789.8|2783.8|2789.8|2783.8|2790|2784|2789.8|2783.8|3
1654070610000|2022-06-01 08:03:30|2790.5|2784.5|2790.3|2784.3|2793|2787|2790.3|2784.3|5
1654070630000|2022-06-01 08:03:50|2790|2784|2790|2784|2790|2784|2790|2784|1
1654070640000|2022-06-01 08:04:00|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654070650000|2022-06-01 08:04:10|2790.5|2784.5|2792.5|2786.5|2792.8|2786.8|2790.5|2784.5|4
1654070660000|2022-06-01 08:04:20|2792.8|2786.8|2793|2787|2793|2787|2792.8|2786.8|2
1654070670000|2022-06-01 08:04:30|2792.8|2786.8|2792.5|2786.5|2793|2787|2792.5|2786.5|3
1654070680000|2022-06-01 08:04:40|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654070690000|2022-06-01 08:04:50|2792.5|2786.5|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|3
1654070700000|2022-06-01 08:05:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654070710000|2022-06-01 08:05:10|2792|2786|2792|2786|2792.3|2786.3|2792|2786|3
1654070720000|2022-06-01 08:05:20|2791.8|2785.8|2790.5|2784.5|2791.8|2785.8|2790.3|2784.3|4
1654070730000|2022-06-01 08:05:30|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654070750000|2022-06-01 08:05:50|2790|2784|2790|2784|2790|2784|2790|2784|1
1654070780000|2022-06-01 08:06:20|2789.8|2783.8|2788.8|2782.8|2789.8|2783.8|2788.8|2782.8|2
1654070790000|2022-06-01 08:06:30|2788.5|2782.5|2790.3|2784.3|2790.3|2784.3|2788.5|2782.5|4
1654070800000|2022-06-01 08:06:40|2791|2785|2790.8|2784.8|2791|2785|2790.8|2784.8|6
1654070810000|2022-06-01 08:06:50|2791|2785|2790.8|2784.8|2791|2785|2790.8|2784.8|2
1654070820000|2022-06-01 08:07:00|2790.5|2784.5|2788.8|2782.8|2790.5|2784.5|2788.8|2782.8|9
1654070840000|2022-06-01 08:07:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654070870000|2022-06-01 08:07:50|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|4
1654070880000|2022-06-01 08:08:00|2788.3|2782.3|2786|2780|2788.3|2782.3|2785.8|2779.8|6
1654070890000|2022-06-01 08:08:10|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654070900000|2022-06-01 08:08:20|2786.3|2780.3|2788.3|2782.3|2788.3|2782.3|2786.3|2780.3|4
1654070910000|2022-06-01 08:08:30|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654070920000|2022-06-01 08:08:40|2789|2783|2789|2783|2789.5|2783.5|2789|2783|5
1654070930000|2022-06-01 08:08:50|2789.8|2783.8|2790|2784|2790|2784|2789.3|2783.3|5
1654070940000|2022-06-01 08:09:00|2789.8|2783.8|2791.3|2785.3|2791.3|2785.3|2789.8|2783.8|5
1654070950000|2022-06-01 08:09:10|2791.5|2785.5|2793.3|2787.3|2793.5|2787.5|2791.5|2785.5|10
1654070960000|2022-06-01 08:09:20|2793.5|2787.5|2794.8|2788.8|2794.8|2788.8|2793.5|2787.5|3
1654070970000|2022-06-01 08:09:30|2795.3|2789.3|2796.5|2790.5|2796.5|2790.5|2795|2789|11
1654070980000|2022-06-01 08:09:40|2796.8|2790.8|2799.5|2793.5|2799.5|2793.5|2796.8|2790.8|10
1654070990000|2022-06-01 08:09:50|2799.8|2793.8|2798|2792|2800.3|2794.3|2797.5|2791.5|13
1654071000000|2022-06-01 08:10:00|2797.8|2791.8|2798.3|2792.3|2799.8|2793.8|2797.5|2791.5|11
1654071010000|2022-06-01 08:10:10|2798.5|2792.5|2799|2793|2799|2793|2798.5|2792.5|5
1654071020000|2022-06-01 08:10:20|2799.3|2793.3|2794.6|2788.6|2799.5|2793.5|2794.6|2788.6|10
1654071030000|2022-06-01 08:10:30|2794.5|2788.5|2795|2789|2796|2790|2794.5|2788.5|10
1654071050000|2022-06-01 08:10:50|2794.5|2788.5|2791.6|2785.6|2794.5|2788.5|2791.6|2785.6|3
1654071060000|2022-06-01 08:11:00|2792.4|2786.4|2792.6|2786.6|2792.9|2786.9|2792.4|2786.4|5
1654071080000|2022-06-01 08:11:20|2792.3|2786.3|2792.8|2786.8|2792.8|2786.8|2792.3|2786.3|3
1654071090000|2022-06-01 08:11:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654071100000|2022-06-01 08:11:40|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654071110000|2022-06-01 08:11:50|2792.3|2786.3|2792.8|2786.8|2792.8|2786.8|2792.3|2786.3|3
1654071120000|2022-06-01 08:12:00|2793|2787|2792|2786|2793|2787|2792|2786|7
1654071130000|2022-06-01 08:12:10|2792.3|2786.3|2790.5|2784.5|2792.3|2786.3|2790.5|2784.5|3
1654071140000|2022-06-01 08:12:20|2790.8|2784.8|2791.3|2785.3|2791.5|2785.5|2790.8|2784.8|6
1654071150000|2022-06-01 08:12:30|2791|2785|2792.5|2786.5|2792.8|2786.8|2791|2785|12
1654071160000|2022-06-01 08:12:40|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|8
1654071170000|2022-06-01 08:12:50|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792.5|2786.5|6
1654071180000|2022-06-01 08:13:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.3|2787.3|3
1654071210000|2022-06-01 08:13:30|2793.3|2787.3|2792.8|2786.8|2793.3|2787.3|2792.8|2786.8|2
1654071220000|2022-06-01 08:13:40|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|2
1654071230000|2022-06-01 08:13:50|2792.5|2786.5|2791.5|2785.5|2792.5|2786.5|2791.5|2785.5|2
1654071240000|2022-06-01 08:14:00|2791.3|2785.3|2790.5|2784.5|2791.3|2785.3|2790.5|2784.5|4
1654071280000|2022-06-01 08:14:40|2791|2785|2791.8|2785.8|2791.8|2785.8|2791|2785|2
1654071290000|2022-06-01 08:14:50|2791.5|2785.5|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|3
1654071300000|2022-06-01 08:15:00|2791.8|2785.8|2791.8|2785.8|2792.3|2786.3|2791.8|2785.8|3
1654071310000|2022-06-01 08:15:10|2792|2786|2792.5|2786.5|2792.8|2786.8|2791.8|2785.8|5
1654071330000|2022-06-01 08:15:30|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654071340000|2022-06-01 08:15:40|2793|2787|2795.3|2789.3|2795.3|2789.3|2793|2787|5
1654071350000|2022-06-01 08:15:50|2795.5|2789.5|2794.8|2788.8|2796.3|2790.3|2794.8|2788.8|7
1654071360000|2022-06-01 08:16:00|2795.3|2789.3|2793.3|2787.3|2795.8|2789.8|2793|2787|10
1654071370000|2022-06-01 08:16:10|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793|2787|3
1654071380000|2022-06-01 08:16:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654071410000|2022-06-01 08:16:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654071420000|2022-06-01 08:17:00|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|2
1654071430000|2022-06-01 08:17:10|2792.5|2786.5|2790.8|2784.8|2792.5|2786.5|2790.8|2784.8|2
1654071440000|2022-06-01 08:17:20|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1654071450000|2022-06-01 08:17:30|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1654071460000|2022-06-01 08:17:40|2790.5|2784.5|2790|2784|2790.5|2784.5|2790|2784|2
1654071470000|2022-06-01 08:17:50|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1654071480000|2022-06-01 08:18:00|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654071490000|2022-06-01 08:18:10|2790.5|2784.5|2790|2784|2790.5|2784.5|2790|2784|3
1654071510000|2022-06-01 08:18:30|2789.8|2783.8|2788|2782|2789.8|2783.8|2787.3|2781.3|4
1654071520000|2022-06-01 08:18:40|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.3|2781.3|4
1654071530000|2022-06-01 08:18:50|2787.3|2781.3|2786|2780|2787.5|2781.5|2786|2780|6
1654071540000|2022-06-01 08:19:00|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654071550000|2022-06-01 08:19:10|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654071560000|2022-06-01 08:19:20|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|3
1654071570000|2022-06-01 08:19:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654071580000|2022-06-01 08:19:40|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1654071590000|2022-06-01 08:19:50|2787|2781|2787|2781|2787.3|2781.3|2787|2781|3
1654071600000|2022-06-01 08:20:00|2786.8|2780.8|2786|2780|2786.8|2780.8|2785.8|2779.8|6
1654071610000|2022-06-01 08:20:10|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654071640000|2022-06-01 08:20:40|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|3
1654071650000|2022-06-01 08:20:50|2785.3|2779.3|2784.3|2778.3|2785.3|2779.3|2784.3|2778.3|4
1654071660000|2022-06-01 08:21:00|2784.5|2778.5|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|3
1654071670000|2022-06-01 08:21:10|2784.3|2778.3|2785.3|2779.3|2785.3|2779.3|2784.3|2778.3|4
1654071680000|2022-06-01 08:21:20|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|3
1654071690000|2022-06-01 08:21:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654071710000|2022-06-01 08:21:50|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|3
1654071730000|2022-06-01 08:22:10|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654071770000|2022-06-01 08:22:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654071780000|2022-06-01 08:23:00|2785|2779|2784.8|2778.8|2785.3|2779.3|2784.8|2778.8|5
1654071790000|2022-06-01 08:23:10|2785.3|2779.3|2786|2780|2786|2780|2785.3|2779.3|2
1654071800000|2022-06-01 08:23:20|2786.3|2780.3|2788|2782|2788|2782|2786.3|2780.3|2
1654071810000|2022-06-01 08:23:30|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1654071820000|2022-06-01 08:23:40|2788.5|2782.5|2789.3|2783.3|2789.3|2783.3|2788.5|2782.5|3
1654071830000|2022-06-01 08:23:50|2789.5|2783.5|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|5
1654071840000|2022-06-01 08:24:00|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654071860000|2022-06-01 08:24:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654071880000|2022-06-01 08:24:40|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654071890000|2022-06-01 08:24:50|2789.3|2783.3|2789.8|2783.8|2789.8|2783.8|2789.3|2783.3|6
1654071900000|2022-06-01 08:25:00|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.3|2783.3|4
1654071910000|2022-06-01 08:25:10|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1654071920000|2022-06-01 08:25:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1654071930000|2022-06-01 08:25:30|2789.3|2783.3|2787.3|2781.3|2789.3|2783.3|2787.3|2781.3|6
1654071940000|2022-06-01 08:25:40|2787|2781|2787.8|2781.8|2787.8|2781.8|2785.3|2779.3|6
1654071950000|2022-06-01 08:25:50|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654071960000|2022-06-01 08:26:00|2787|2781|2787|2781|2787|2781|2787|2781|1
1654071990000|2022-06-01 08:26:30|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654072010000|2022-06-01 08:26:50|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1654072020000|2022-06-01 08:27:00|2786.3|2780.3|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|2
1654072030000|2022-06-01 08:27:10|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654072040000|2022-06-01 08:27:20|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654072050000|2022-06-01 08:27:30|2786.3|2780.3|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|4
1654072070000|2022-06-01 08:27:50|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654072080000|2022-06-01 08:28:00|2785.3|2779.3|2783.8|2777.8|2785.3|2779.3|2783.8|2777.8|10
1654072090000|2022-06-01 08:28:10|2783.5|2777.5|2779.6|2773.6|2783.5|2777.5|2778.6|2772.6|9
1654072100000|2022-06-01 08:28:20|2779.9|2773.9|2781.9|2775.9|2782.1|2776.1|2779.9|2773.9|9
1654072110000|2022-06-01 08:28:30|2782.1|2776.1|2781.6|2775.6|2782.1|2776.1|2781.6|2775.6|2
1654072120000|2022-06-01 08:28:40|2782.9|2776.9|2782.9|2776.9|2782.9|2776.9|2782.9|2776.9|1
1654072130000|2022-06-01 08:28:50|2783.9|2777.9|2783.3|2777.3|2783.9|2777.9|2783.3|2777.3|4
1654072150000|2022-06-01 08:29:10|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1654072170000|2022-06-01 08:29:30|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1654072190000|2022-06-01 08:29:50|2783.5|2777.5|2784.8|2778.8|2785|2779|2783.5|2777.5|7
1654072200000|2022-06-01 08:30:00|2784.5|2778.5|2783.3|2777.3|2784.5|2778.5|2783.3|2777.3|5
1654072210000|2022-06-01 08:30:10|2783|2777|2781.8|2775.8|2783|2777|2780.8|2774.8|4
1654072220000|2022-06-01 08:30:20|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1654072230000|2022-06-01 08:30:30|2782.8|2776.8|2783.3|2777.3|2783.3|2777.3|2782.8|2776.8|3
1654072240000|2022-06-01 08:30:40|2784.3|2778.3|2782.8|2776.8|2784.3|2778.3|2782.8|2776.8|4
1654072250000|2022-06-01 08:30:50|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1654072260000|2022-06-01 08:31:00|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1654072270000|2022-06-01 08:31:10|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654072280000|2022-06-01 08:31:20|2782.5|2776.5|2782.5|2776.5|2784.3|2778.3|2782.5|2776.5|7
1654072290000|2022-06-01 08:31:30|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654072300000|2022-06-01 08:31:40|2782|2776|2779.3|2773.3|2782.3|2776.3|2779.3|2773.3|5
1654072310000|2022-06-01 08:31:50|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1654072320000|2022-06-01 08:32:00|2779|2773|2779|2773|2779|2773|2779|2773|1
1654072340000|2022-06-01 08:32:20|2779.3|2773.3|2781|2775|2781.5|2775.5|2779.3|2773.3|7
1654072350000|2022-06-01 08:32:30|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654072380000|2022-06-01 08:33:00|2781|2775|2781|2775|2781|2775|2781|2775|1
1654072430000|2022-06-01 08:33:50|2781.3|2775.3|2781.3|2775.3|2781.8|2775.8|2781.3|2775.3|4
1654072440000|2022-06-01 08:34:00|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|3
1654072450000|2022-06-01 08:34:10|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654072470000|2022-06-01 08:34:30|2782|2776|2782|2776|2782|2776|2782|2776|1
1654072480000|2022-06-01 08:34:40|2783|2777|2782.3|2776.3|2783|2777|2782|2776|5
1654072490000|2022-06-01 08:34:50|2782|2776|2782|2776|2782|2776|2782|2776|1
1654072500000|2022-06-01 08:35:00|2782.3|2776.3|2782|2776|2782.3|2776.3|2782|2776|2
1654072520000|2022-06-01 08:35:20|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654072560000|2022-06-01 08:36:00|2782.8|2776.8|2784.8|2778.8|2785|2779|2782.8|2776.8|3
1654072570000|2022-06-01 08:36:10|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1654072580000|2022-06-01 08:36:20|2785|2779|2782.8|2776.8|2785|2779|2782.8|2776.8|7
1654072590000|2022-06-01 08:36:30|2783|2777|2784.3|2778.3|2784.5|2778.5|2783|2777|8
1654072650000|2022-06-01 08:37:30|2784|2778|2784|2778|2784|2778|2784|2778|1
1654072670000|2022-06-01 08:37:50|2783.8|2777.8|2782|2776|2783.8|2777.8|2782|2776|3
1654072680000|2022-06-01 08:38:00|2781.5|2775.5|2780.3|2774.3|2781.5|2775.5|2780|2774|6
1654072710000|2022-06-01 08:38:30|2780|2774|2779.8|2773.8|2780|2774|2779.8|2773.8|4
1654072740000|2022-06-01 08:39:00|2780|2774|2779.8|2773.8|2780|2774|2779.8|2773.8|4
1654072750000|2022-06-01 08:39:10|2780|2774|2779.8|2773.8|2780|2774|2779.8|2773.8|2
1654072780000|2022-06-01 08:39:40|2779.5|2773.5|2781|2775|2781|2775|2779.3|2773.3|5
1654072790000|2022-06-01 08:39:50|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654072800000|2022-06-01 08:40:00|2781.8|2775.8|2781|2775|2781.8|2775.8|2781|2775|2
1654072830000|2022-06-01 08:40:30|2780.8|2774.8|2775.8|2769.8|2780.8|2774.8|2775.8|2769.8|8
1654072840000|2022-06-01 08:40:40|2775.5|2769.5|2776.8|2770.8|2776.8|2770.8|2775|2769|4
1654072890000|2022-06-01 08:41:30|2777|2771|2778|2772|2778|2772|2777|2771|2
1654072900000|2022-06-01 08:41:40|2777.8|2771.8|2778|2772|2778|2772|2777.8|2771.8|2
1654072910000|2022-06-01 08:41:50|2777.8|2771.8|2778|2772|2778|2772|2777.8|2771.8|2
1654072920000|2022-06-01 08:42:00|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1654072930000|2022-06-01 08:42:10|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1654072960000|2022-06-01 08:42:40|2777.8|2771.8|2776.5|2770.5|2778.5|2772.5|2776.5|2770.5|4
1654072970000|2022-06-01 08:42:50|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1654072980000|2022-06-01 08:43:00|2775.5|2769.5|2777.5|2771.5|2777.5|2771.5|2774.8|2768.8|9
1654072990000|2022-06-01 08:43:10|2777.8|2771.8|2775.5|2769.5|2777.8|2771.8|2775.5|2769.5|3
1654073000000|2022-06-01 08:43:20|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1654073020000|2022-06-01 08:43:40|2774.8|2768.8|2776|2770|2776|2770|2774.8|2768.8|3
1654073030000|2022-06-01 08:43:50|2776.3|2770.3|2777.3|2771.3|2777.3|2771.3|2776.3|2770.3|3
1654073040000|2022-06-01 08:44:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|2
1654073050000|2022-06-01 08:44:10|2777|2771|2777|2771|2777|2771|2777|2771|1
1654073060000|2022-06-01 08:44:20|2776|2770|2775.3|2769.3|2776|2770|2775.3|2769.3|3
1654073070000|2022-06-01 08:44:30|2775.5|2769.5|2775.8|2769.8|2775.8|2769.8|2775.3|2769.3|6
1654073080000|2022-06-01 08:44:40|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1654073090000|2022-06-01 08:44:50|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1654073100000|2022-06-01 08:45:00|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.5|2769.5|2
1654073110000|2022-06-01 08:45:10|2775|2769|2772|2766|2775|2769|2772|2766|2
1654073120000|2022-06-01 08:45:20|2772.3|2766.3|2772.3|2766.3|2772.5|2766.5|2771.8|2765.8|5
1654073130000|2022-06-01 08:45:30|2772|2766|2772|2766|2772|2766|2772|2766|1
1654073140000|2022-06-01 08:45:40|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1654073150000|2022-06-01 08:45:50|2771.5|2765.5|2772|2766|2772|2766|2771.5|2765.5|3
1654073160000|2022-06-01 08:46:00|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1654073190000|2022-06-01 08:46:30|2772.8|2766.8|2773|2767|2773|2767|2772.8|2766.8|4
1654073200000|2022-06-01 08:46:40|2772.8|2766.8|2773.3|2767.3|2773.3|2767.3|2772.8|2766.8|2
1654073210000|2022-06-01 08:46:50|2773.8|2767.8|2773.3|2767.3|2773.8|2767.8|2773.3|2767.3|4
1654073220000|2022-06-01 08:47:00|2773.8|2767.8|2773.3|2767.3|2773.8|2767.8|2773.3|2767.3|2
1654073230000|2022-06-01 08:47:10|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1654073240000|2022-06-01 08:47:20|2773.5|2767.5|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|3
1654073250000|2022-06-01 08:47:30|2774|2768|2774|2768|2774|2768|2772.8|2766.8|9
1654073260000|2022-06-01 08:47:40|2774.3|2768.3|2774.5|2768.5|2774.5|2768.5|2774.3|2768.3|2
1654073280000|2022-06-01 08:48:00|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1654073300000|2022-06-01 08:48:20|2773.8|2767.8|2772.3|2766.3|2773.8|2767.8|2772.3|2766.3|4
1654073310000|2022-06-01 08:48:30|2771.8|2765.8|2772.5|2766.5|2772.5|2766.5|2771.8|2765.8|4
1654073330000|2022-06-01 08:48:50|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1654073340000|2022-06-01 08:49:00|2772.5|2766.5|2770|2764|2772.5|2766.5|2769.3|2763.3|6
1654073350000|2022-06-01 08:49:10|2769.8|2763.8|2770.5|2764.5|2770.5|2764.5|2769.8|2763.8|4
1654073360000|2022-06-01 08:49:20|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1654073370000|2022-06-01 08:49:30|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|2
1654073380000|2022-06-01 08:49:40|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|2
1654073390000|2022-06-01 08:49:50|2770.3|2764.3|2768.5|2762.5|2770.3|2764.3|2768.5|2762.5|6
1654073400000|2022-06-01 08:50:00|2768.3|2762.3|2767.3|2761.3|2768.5|2762.5|2767.3|2761.3|4
1654073410000|2022-06-01 08:50:10|2767|2761|2767|2761|2767|2761|2766.8|2760.8|3
1654073430000|2022-06-01 08:50:30|2766.8|2760.8|2766|2760|2766.8|2760.8|2766|2760|3
1654073440000|2022-06-01 08:50:40|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|3
1654073450000|2022-06-01 08:50:50|2765.5|2759.5|2766|2760|2766|2760|2765.5|2759.5|3
1654073460000|2022-06-01 08:51:00|2766.5|2760.5|2768.5|2762.5|2768.5|2762.5|2766.5|2760.5|4
1654073470000|2022-06-01 08:51:10|2768.8|2762.8|2768.8|2762.8|2769|2763|2768.8|2762.8|3
1654073480000|2022-06-01 08:51:20|2769|2763|2769.8|2763.8|2769.8|2763.8|2769|2763|3
1654073490000|2022-06-01 08:51:30|2770|2764|2770|2764|2770|2764|2770|2764|1
1654073500000|2022-06-01 08:51:40|2770.3|2764.3|2771.5|2765.5|2771.8|2765.8|2770.3|2764.3|5
1654073510000|2022-06-01 08:51:50|2771.8|2765.8|2772|2766|2772.3|2766.3|2771.8|2765.8|3
1654073520000|2022-06-01 08:52:00|2771.8|2765.8|2772|2766|2772.8|2766.8|2771.8|2765.8|7
1654073530000|2022-06-01 08:52:10|2771.8|2765.8|2771|2765|2771.8|2765.8|2770.8|2764.8|6
1654073540000|2022-06-01 08:52:20|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771|2765|3
1654073560000|2022-06-01 08:52:40|2771|2765|2771|2765|2771|2765|2771|2765|1
1654073570000|2022-06-01 08:52:50|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1654073590000|2022-06-01 08:53:10|2770.5|2764.5|2767|2761|2770.5|2764.5|2767|2761|10
1654073600000|2022-06-01 08:53:20|2766.8|2760.8|2767.3|2761.3|2768.5|2762.5|2766.8|2760.8|5
1654073610000|2022-06-01 08:53:30|2768.5|2762.5|2768|2762|2769.3|2763.3|2768|2762|6
1654073620000|2022-06-01 08:53:40|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|2
1654073630000|2022-06-01 08:53:50|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|3
1654073640000|2022-06-01 08:54:00|2767|2761|2767.8|2761.8|2767.8|2761.8|2767|2761|2
1654073650000|2022-06-01 08:54:10|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1654073660000|2022-06-01 08:54:20|2768|2762|2767.5|2761.5|2768|2762|2767.5|2761.5|3
1654073670000|2022-06-01 08:54:30|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654073690000|2022-06-01 08:54:50|2767|2761|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|4
1654073700000|2022-06-01 08:55:00|2767.5|2761.5|2768|2762|2768.3|2762.3|2767.5|2761.5|3
1654073710000|2022-06-01 08:55:10|2768.3|2762.3|2768.5|2762.5|2769.3|2763.3|2768.3|2762.3|5
1654073720000|2022-06-01 08:55:20|2768.8|2762.8|2768|2762|2768.8|2762.8|2768|2762|4
1654073730000|2022-06-01 08:55:30|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2766.8|2760.8|3
1654073740000|2022-06-01 08:55:40|2767|2761|2768|2762|2768|2762|2767|2761|4
1654073760000|2022-06-01 08:56:00|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1654073790000|2022-06-01 08:56:30|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654073800000|2022-06-01 08:56:40|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1654073820000|2022-06-01 08:57:00|2767.5|2761.5|2767|2761|2767.8|2761.8|2767|2761|7
1654073830000|2022-06-01 08:57:10|2768|2762|2769|2763|2769|2763|2768|2762|4
1654073840000|2022-06-01 08:57:20|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1654073850000|2022-06-01 08:57:30|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1654073860000|2022-06-01 08:57:40|2769.5|2763.5|2769.5|2763.5|2769.8|2763.8|2769.5|2763.5|3
1654073880000|2022-06-01 08:58:00|2769.8|2763.8|2770.3|2764.3|2770.3|2764.3|2769.8|2763.8|2
1654073890000|2022-06-01 08:58:10|2769.8|2763.8|2771.3|2765.3|2771.3|2765.3|2769.8|2763.8|3
1654073900000|2022-06-01 08:58:20|2771.5|2765.5|2771.8|2765.8|2772|2766|2771.5|2765.5|3
1654073910000|2022-06-01 08:58:30|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|3
1654073930000|2022-06-01 08:58:50|2771|2765|2771|2765|2771|2765|2771|2765|1
1654073950000|2022-06-01 08:59:10|2770.8|2764.8|2771.8|2765.8|2771.8|2765.8|2770.8|2764.8|3
1654073960000|2022-06-01 08:59:20|2772.5|2766.5|2772.8|2766.8|2772.8|2766.8|2772.5|2766.5|2
1654073970000|2022-06-01 08:59:30|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1654073980000|2022-06-01 08:59:40|2772.3|2766.3|2772.8|2766.8|2772.8|2766.8|2772.3|2766.3|3
1654073990000|2022-06-01 08:59:50|2773|2767|2773|2767|2773|2767|2773|2767|1
1654074000000|2022-06-01 09:00:00|2773.3|2767.3|2772.8|2766.8|2773.3|2767.3|2772.3|2766.3|6
1654074010000|2022-06-01 09:00:10|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|2
1654074020000|2022-06-01 09:00:20|2773|2767|2773|2767|2773|2767|2773|2767|1
1654074030000|2022-06-01 09:00:30|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1654074060000|2022-06-01 09:01:00|2773|2767|2769.5|2763.5|2773|2767|2769.5|2763.5|6
1654074070000|2022-06-01 09:01:10|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1654074080000|2022-06-01 09:01:20|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|2
1654074100000|2022-06-01 09:01:40|2770|2764|2770|2764|2770|2764|2770|2764|1
1654074120000|2022-06-01 09:02:00|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|3
1654074130000|2022-06-01 09:02:10|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1654074140000|2022-06-01 09:02:20|2769.3|2763.3|2770|2764|2770|2764|2769.3|2763.3|2
1654074150000|2022-06-01 09:02:30|2769.8|2763.8|2768.8|2762.8|2769.8|2763.8|2768.8|2762.8|2
1654074160000|2022-06-01 09:02:40|2769|2763|2769|2763|2769|2763|2769|2763|1
1654074180000|2022-06-01 09:03:00|2769.3|2763.3|2769|2763|2769.5|2763.5|2769|2763|4
1654074190000|2022-06-01 09:03:10|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1654074200000|2022-06-01 09:03:20|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|2
1654074210000|2022-06-01 09:03:30|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1654074220000|2022-06-01 09:03:40|2769|2763|2768.5|2762.5|2769|2763|2768.5|2762.5|2
1654074260000|2022-06-01 09:04:20|2768|2762|2765.8|2759.8|2768|2762|2765.8|2759.8|5
1654074270000|2022-06-01 09:04:30|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1654074280000|2022-06-01 09:04:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654074300000|2022-06-01 09:05:00|2767|2761|2767.3|2761.3|2767.5|2761.5|2767|2761|3
1654074330000|2022-06-01 09:05:30|2767.5|2761.5|2768.8|2762.8|2769.5|2763.5|2767.5|2761.5|4
1654074360000|2022-06-01 09:06:00|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1654074370000|2022-06-01 09:06:10|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1654074380000|2022-06-01 09:06:20|2769|2763|2768|2762|2769|2763|2768|2762|3
1654074400000|2022-06-01 09:06:40|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|2
1654074410000|2022-06-01 09:06:50|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654074430000|2022-06-01 09:07:10|2767|2761|2767|2761|2767|2761|2767|2761|1
1654074470000|2022-06-01 09:07:50|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654074480000|2022-06-01 09:08:00|2766.3|2760.3|2766.8|2760.8|2767.3|2761.3|2766.3|2760.3|4
1654074500000|2022-06-01 09:08:20|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1654074520000|2022-06-01 09:08:40|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|3
1654074550000|2022-06-01 09:09:10|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1654074570000|2022-06-01 09:09:30|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1654074580000|2022-06-01 09:09:40|2766|2760|2766|2760|2766|2760|2765.8|2759.8|3
1654074610000|2022-06-01 09:10:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654074630000|2022-06-01 09:10:30|2766|2760|2765.5|2759.5|2766|2760|2765.5|2759.5|3
1654074640000|2022-06-01 09:10:40|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1654074650000|2022-06-01 09:10:50|2765|2759|2765|2759|2765|2759|2765|2759|1
1654074660000|2022-06-01 09:11:00|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|4
1654074670000|2022-06-01 09:11:10|2764.3|2758.3|2762|2756|2764.3|2758.3|2762|2756|6
1654074700000|2022-06-01 09:11:40|2762.8|2756.8|2762.3|2756.3|2762.8|2756.8|2762|2756|5
1654074710000|2022-06-01 09:11:50|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654074720000|2022-06-01 09:12:00|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654074730000|2022-06-01 09:12:10|2762|2756|2761.5|2755.5|2762|2756|2761.5|2755.5|3
1654074740000|2022-06-01 09:12:20|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1654074760000|2022-06-01 09:12:40|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|2
1654074770000|2022-06-01 09:12:50|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1654074780000|2022-06-01 09:13:00|2761.8|2755.8|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|2
1654074790000|2022-06-01 09:13:10|2762|2756|2762|2756|2762|2756|2762|2756|1
1654074820000|2022-06-01 09:13:40|2762.3|2756.3|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|3
1654074830000|2022-06-01 09:13:50|2762|2756|2761.5|2755.5|2762|2756|2761.5|2755.5|3
1654074840000|2022-06-01 09:14:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1654074850000|2022-06-01 09:14:10|2761|2755|2761|2755|2761|2755|2761|2755|1
1654074870000|2022-06-01 09:14:30|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1654074880000|2022-06-01 09:14:40|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1654074890000|2022-06-01 09:14:50|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1654074900000|2022-06-01 09:15:00|2759.8|2753.8|2761.5|2755.5|2761.5|2755.5|2759.8|2753.8|7
1654074910000|2022-06-01 09:15:10|2761.8|2755.8|2761.8|2755.8|2762|2756|2761.8|2755.8|3
1654074920000|2022-06-01 09:15:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|3
1654074930000|2022-06-01 09:15:30|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1654074940000|2022-06-01 09:15:40|2761|2755|2761|2755|2761|2755|2761|2755|1
1654074990000|2022-06-01 09:16:30|2761.8|2755.8|2761.8|2755.8|2762|2756|2761.8|2755.8|3
1654075000000|2022-06-01 09:16:40|2762.3|2756.3|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|3
1654075010000|2022-06-01 09:16:50|2763|2757|2764|2758|2764|2758|2763|2757|5
1654075020000|2022-06-01 09:17:00|2763.8|2757.8|2764.5|2758.5|2764.5|2758.5|2763.8|2757.8|3
1654075040000|2022-06-01 09:17:20|2764.3|2758.3|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|3
1654075050000|2022-06-01 09:17:30|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1654075060000|2022-06-01 09:17:40|2764.5|2758.5|2763.5|2757.5|2764.5|2758.5|2763.5|2757.5|4
1654075070000|2022-06-01 09:17:50|2763.8|2757.8|2764.5|2758.5|2764.5|2758.5|2763.8|2757.8|4
1654075080000|2022-06-01 09:18:00|2764.3|2758.3|2764|2758|2764.3|2758.3|2763.8|2757.8|4
1654075090000|2022-06-01 09:18:10|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|4
1654075100000|2022-06-01 09:18:20|2763.5|2757.5|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|6
1654075110000|2022-06-01 09:18:30|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762|2756|5
1654075120000|2022-06-01 09:18:40|2762|2756|2762|2756|2762.3|2756.3|2762|2756|3
1654075130000|2022-06-01 09:18:50|2762.3|2756.3|2764.5|2758.5|2764.5|2758.5|2762.3|2756.3|9
1654075140000|2022-06-01 09:19:00|2764.8|2758.8|2764|2758|2764.8|2758.8|2764|2758|5
1654075160000|2022-06-01 09:19:20|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654075180000|2022-06-01 09:19:40|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1654075190000|2022-06-01 09:19:50|2763.5|2757.5|2764|2758|2764|2758|2763.5|2757.5|3
1654075200000|2022-06-01 09:20:00|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1654075210000|2022-06-01 09:20:10|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1654075260000|2022-06-01 09:21:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654075270000|2022-06-01 09:21:10|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1654075300000|2022-06-01 09:21:40|2764|2758|2764.8|2758.8|2764.8|2758.8|2764|2758|3
1654075340000|2022-06-01 09:22:20|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654075350000|2022-06-01 09:22:30|2764.3|2758.3|2763.5|2757.5|2764.3|2758.3|2763.5|2757.5|3
1654075360000|2022-06-01 09:22:40|2763.3|2757.3|2762|2756|2763.3|2757.3|2762|2756|4
1654075370000|2022-06-01 09:22:50|2762.3|2756.3|2761.3|2755.3|2763|2757|2761.3|2755.3|6
1654075390000|2022-06-01 09:23:10|2761.5|2755.5|2761.8|2755.8|2762.3|2756.3|2761.5|2755.5|4
1654075410000|2022-06-01 09:23:30|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1654075430000|2022-06-01 09:23:50|2762|2756|2761.5|2755.5|2762|2756|2761.5|2755.5|2
1654075440000|2022-06-01 09:24:00|2761.3|2755.3|2759.8|2753.8|2761.3|2755.3|2759.8|2753.8|6
1654075470000|2022-06-01 09:24:30|2759|2753|2758|2752|2759|2753|2758|2752|4
1654075480000|2022-06-01 09:24:40|2758.5|2752.5|2758|2752|2758.5|2752.5|2757.8|2751.8|6
1654075490000|2022-06-01 09:24:50|2758.3|2752.3|2759|2753|2759|2753|2758.3|2752.3|4
1654075500000|2022-06-01 09:25:00|2760|2754|2761|2755|2761|2755|2759.8|2753.8|6
1654075510000|2022-06-01 09:25:10|2760.8|2754.8|2760.8|2754.8|2761.5|2755.5|2760.8|2754.8|3
1654075520000|2022-06-01 09:25:20|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|4
1654075530000|2022-06-01 09:25:30|2761|2755|2761.5|2755.5|2761.5|2755.5|2761|2755|4
1654075540000|2022-06-01 09:25:40|2761.8|2755.8|2762.5|2756.5|2762.5|2756.5|2761.8|2755.8|4
1654075560000|2022-06-01 09:26:00|2762.8|2756.8|2764.3|2758.3|2764.3|2758.3|2762.8|2756.8|3
1654075570000|2022-06-01 09:26:10|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654075580000|2022-06-01 09:26:20|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|3
1654075590000|2022-06-01 09:26:30|2765.3|2759.3|2764.3|2758.3|2765.3|2759.3|2764.3|2758.3|4
1654075600000|2022-06-01 09:26:40|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1654075610000|2022-06-01 09:26:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654075620000|2022-06-01 09:27:00|2764.5|2758.5|2764|2758|2764.5|2758.5|2764|2758|4
1654075630000|2022-06-01 09:27:10|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1654075650000|2022-06-01 09:27:30|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|4
1654075660000|2022-06-01 09:27:40|2763.3|2757.3|2764|2758|2764|2758|2763.3|2757.3|4
1654075670000|2022-06-01 09:27:50|2764.3|2758.3|2764|2758|2764.5|2758.5|2764|2758|4
1654075680000|2022-06-01 09:28:00|2764.3|2758.3|2763.5|2757.5|2764.3|2758.3|2763.5|2757.5|2
1654075700000|2022-06-01 09:28:20|2763.3|2757.3|2762.8|2756.8|2763.3|2757.3|2762.8|2756.8|3
1654075710000|2022-06-01 09:28:30|2762.5|2756.5|2764.5|2758.5|2764.5|2758.5|2762.5|2756.5|6
1654075730000|2022-06-01 09:28:50|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654075740000|2022-06-01 09:29:00|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1654075780000|2022-06-01 09:29:40|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1654075790000|2022-06-01 09:29:50|2764|2758|2764|2758|2764|2758|2764|2758|1
1654075800000|2022-06-01 09:30:00|2763.8|2757.8|2762.8|2756.8|2764.8|2758.8|2762.8|2756.8|10
1654075810000|2022-06-01 09:30:10|2762.5|2756.5|2760.3|2754.3|2762.5|2756.5|2760.3|2754.3|9
1654075820000|2022-06-01 09:30:20|2760|2754|2759.5|2753.5|2760|2754|2759.5|2753.5|3
1654075830000|2022-06-01 09:30:30|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1654075840000|2022-06-01 09:30:40|2758.8|2752.8|2761.3|2755.3|2761.3|2755.3|2758.8|2752.8|4
1654075850000|2022-06-01 09:30:50|2761|2755|2761|2755|2761|2755|2761|2755|1
1654075870000|2022-06-01 09:31:10|2761.3|2755.3|2760.3|2754.3|2761.3|2755.3|2760.3|2754.3|5
1654075900000|2022-06-01 09:31:40|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1654075910000|2022-06-01 09:31:50|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1654075920000|2022-06-01 09:32:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654075930000|2022-06-01 09:32:10|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654075940000|2022-06-01 09:32:20|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1654075950000|2022-06-01 09:32:30|2760.5|2754.5|2767.5|2761.5|2769.5|2763.5|2760.5|2754.5|12
1654075960000|2022-06-01 09:32:40|2767.3|2761.3|2767.8|2761.8|2767.8|2761.8|2767.3|2761.3|2
1654075980000|2022-06-01 09:33:00|2767.3|2761.3|2764.3|2758.3|2767.3|2761.3|2764.3|2758.3|9
1654075990000|2022-06-01 09:33:10|2764|2758|2763.8|2757.8|2764|2758|2763.5|2757.5|4
1654076000000|2022-06-01 09:33:20|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1654076010000|2022-06-01 09:33:30|2764.5|2758.5|2765.3|2759.3|2765.3|2759.3|2764.5|2758.5|4
1654076030000|2022-06-01 09:33:50|2764.8|2758.8|2762.8|2756.8|2765|2759|2762.8|2756.8|5
1654076040000|2022-06-01 09:34:00|2763|2757|2763|2757|2763|2757|2762.8|2756.8|3
1654076050000|2022-06-01 09:34:10|2762.8|2756.8|2762.8|2756.8|2763|2757|2762.8|2756.8|3
1654076060000|2022-06-01 09:34:20|2763|2757|2764.8|2758.8|2764.8|2758.8|2762.5|2756.5|8
1654076070000|2022-06-01 09:34:30|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1654076080000|2022-06-01 09:34:40|2764.5|2758.5|2764.3|2758.3|2764.8|2758.8|2764.3|2758.3|5
1654076140000|2022-06-01 09:35:40|2763.8|2757.8|2762.8|2756.8|2763.8|2757.8|2762.8|2756.8|7
1654076150000|2022-06-01 09:35:50|2762.5|2756.5|2762|2756|2762.5|2756.5|2762|2756|3
1654076170000|2022-06-01 09:36:10|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654076180000|2022-06-01 09:36:20|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1654076190000|2022-06-01 09:36:30|2762|2756|2762|2756|2762|2756|2762|2756|1
1654076200000|2022-06-01 09:36:40|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1654076250000|2022-06-01 09:37:30|2761.5|2755.5|2762.3|2756.3|2762.3|2756.3|2761.5|2755.5|4
1654076260000|2022-06-01 09:37:40|2762.5|2756.5|2763.5|2757.5|2763.8|2757.8|2762.5|2756.5|4
1654076310000|2022-06-01 09:38:30|2763.8|2757.8|2766.3|2760.3|2766.3|2760.3|2763.8|2757.8|4
1654076320000|2022-06-01 09:38:40|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1654076330000|2022-06-01 09:38:50|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|3
1654076370000|2022-06-01 09:39:30|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654076380000|2022-06-01 09:39:40|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654076400000|2022-06-01 09:40:00|2764|2758|2765|2759|2765.3|2759.3|2763.8|2757.8|4
1654076440000|2022-06-01 09:40:40|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|3
1654076450000|2022-06-01 09:40:50|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|2
1654076480000|2022-06-01 09:41:20|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654076490000|2022-06-01 09:41:30|2765.8|2759.8|2766.8|2760.8|2766.8|2760.8|2765.8|2759.8|2
1654076520000|2022-06-01 09:42:00|2766.3|2760.3|2763.3|2757.3|2766.3|2760.3|2763.3|2757.3|8
1654076530000|2022-06-01 09:42:10|2763.5|2757.5|2764|2758|2764|2758|2763.5|2757.5|2
1654076550000|2022-06-01 09:42:30|2764.3|2758.3|2762.5|2756.5|2764.3|2758.3|2762.5|2756.5|2
1654076560000|2022-06-01 09:42:40|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654076570000|2022-06-01 09:42:50|2762|2756|2762|2756|2762|2756|2762|2756|1
1654076580000|2022-06-01 09:43:00|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1654076590000|2022-06-01 09:43:10|2762|2756|2762|2756|2762|2756|2762|2756|1
1654076600000|2022-06-01 09:43:20|2760.8|2754.8|2760.8|2754.8|2761|2755|2760.8|2754.8|3
1654076620000|2022-06-01 09:43:40|2761|2755|2760.8|2754.8|2761|2755|2760.5|2754.5|6
1654076640000|2022-06-01 09:44:00|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|3
1654076650000|2022-06-01 09:44:10|2760.8|2754.8|2761.5|2755.5|2761.5|2755.5|2760.8|2754.8|2
1654076660000|2022-06-01 09:44:20|2761.3|2755.3|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|3
1654076670000|2022-06-01 09:44:30|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1654076680000|2022-06-01 09:44:40|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654076690000|2022-06-01 09:44:50|2761|2755|2761.5|2755.5|2761.5|2755.5|2761|2755|2
1654076700000|2022-06-01 09:45:00|2761.8|2755.8|2762|2756|2762|2756|2761.5|2755.5|4
1654076710000|2022-06-01 09:45:10|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|2
1654076720000|2022-06-01 09:45:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1654076730000|2022-06-01 09:45:30|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1654076740000|2022-06-01 09:45:40|2760.8|2754.8|2760.8|2754.8|2761|2755|2760.8|2754.8|3
1654076750000|2022-06-01 09:45:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1654076760000|2022-06-01 09:46:00|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1654076780000|2022-06-01 09:46:20|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654076790000|2022-06-01 09:46:30|2761|2755|2761|2755|2761|2755|2761|2755|1
1654076800000|2022-06-01 09:46:40|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1654076820000|2022-06-01 09:47:00|2761.3|2755.3|2759.8|2753.8|2761.3|2755.3|2759.3|2753.3|6
1654076850000|2022-06-01 09:47:30|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1654076860000|2022-06-01 09:47:40|2760|2754|2760|2754|2760|2754|2760|2754|1
1654076870000|2022-06-01 09:47:50|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2758.8|2752.8|5
1654076880000|2022-06-01 09:48:00|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.8|2752.8|2
1654076900000|2022-06-01 09:48:20|2759|2753|2760.3|2754.3|2760.3|2754.3|2759|2753|4
1654076910000|2022-06-01 09:48:30|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1654076920000|2022-06-01 09:48:40|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1654076940000|2022-06-01 09:49:00|2761.5|2755.5|2763.8|2757.8|2764|2758|2761.5|2755.5|5
1654076950000|2022-06-01 09:49:10|2763.5|2757.5|2763|2757|2763.5|2757.5|2762.8|2756.8|4
1654076960000|2022-06-01 09:49:20|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1654076970000|2022-06-01 09:49:30|2762.5|2756.5|2761.5|2755.5|2762.5|2756.5|2761.5|2755.5|6
1654076980000|2022-06-01 09:49:40|2761.3|2755.3|2761|2755|2762|2756|2761|2755|5
1654076990000|2022-06-01 09:49:50|2761.3|2755.3|2762.5|2756.5|2762.5|2756.5|2761.3|2755.3|3
1654077000000|2022-06-01 09:50:00|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654077010000|2022-06-01 09:50:10|2762|2756|2762|2756|2762|2756|2762|2756|1
1654077030000|2022-06-01 09:50:30|2762.8|2756.8|2762|2756|2762.8|2756.8|2762|2756|4
1654077040000|2022-06-01 09:50:40|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654077060000|2022-06-01 09:51:00|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654077070000|2022-06-01 09:51:10|2762.8|2756.8|2763.8|2757.8|2763.8|2757.8|2762.8|2756.8|5
1654077080000|2022-06-01 09:51:20|2763.5|2757.5|2763|2757|2763.8|2757.8|2763|2757|3
1654077090000|2022-06-01 09:51:30|2763.5|2757.5|2764.5|2758.5|2764.8|2758.8|2763.5|2757.5|4
1654077100000|2022-06-01 09:51:40|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|2
1654077110000|2022-06-01 09:51:50|2765.8|2759.8|2764.5|2758.5|2765.8|2759.8|2764.5|2758.5|2
1654077120000|2022-06-01 09:52:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654077150000|2022-06-01 09:52:30|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1654077180000|2022-06-01 09:53:00|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1654077190000|2022-06-01 09:53:10|2764|2758|2764|2758|2764|2758|2764|2758|1
1654077200000|2022-06-01 09:53:20|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654077210000|2022-06-01 09:53:30|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654077220000|2022-06-01 09:53:40|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1654077230000|2022-06-01 09:53:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654077270000|2022-06-01 09:54:30|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|4
1654077280000|2022-06-01 09:54:40|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1654077330000|2022-06-01 09:55:30|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1654077340000|2022-06-01 09:55:40|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654077360000|2022-06-01 09:56:00|2764|2758|2762.5|2756.5|2764|2758|2762.5|2756.5|3
1654077370000|2022-06-01 09:56:10|2761.5|2755.5|2763.3|2757.3|2763.3|2757.3|2761|2755|5
1654077380000|2022-06-01 09:56:20|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1654077390000|2022-06-01 09:56:30|2763.8|2757.8|2764.5|2758.5|2764.5|2758.5|2763.8|2757.8|2
1654077400000|2022-06-01 09:56:40|2764.8|2758.8|2764.5|2758.5|2765|2759|2764.5|2758.5|3
1654077510000|2022-06-01 09:58:30|2765|2759|2766.5|2760.5|2766.5|2760.5|2765|2759|2
1654077530000|2022-06-01 09:58:50|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654077540000|2022-06-01 09:59:00|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1654077550000|2022-06-01 09:59:10|2766|2760|2764.8|2758.8|2766|2760|2764.8|2758.8|5
1654077560000|2022-06-01 09:59:20|2764.3|2758.3|2765.3|2759.3|2765.3|2759.3|2764.3|2758.3|2
1654077570000|2022-06-01 09:59:30|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|4
1654077580000|2022-06-01 09:59:40|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1654077590000|2022-06-01 09:59:50|2765|2759|2765|2759|2765|2759|2765|2759|1
1654077600000|2022-06-01 10:00:00|2765.3|2759.3|2766.3|2760.3|2766.3|2760.3|2765.3|2759.3|2
1654077610000|2022-06-01 10:00:10|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1654077620000|2022-06-01 10:00:20|2766.3|2760.3|2767.3|2761.3|2767.3|2761.3|2766.3|2760.3|4
1654077630000|2022-06-01 10:00:30|2767|2761|2767|2761|2767.3|2761.3|2767|2761|3
1654077640000|2022-06-01 10:00:40|2766.8|2760.8|2766|2760|2766.8|2760.8|2765.8|2759.8|5
1654077650000|2022-06-01 10:00:50|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|2
1654077660000|2022-06-01 10:01:00|2765|2759|2764.5|2758.5|2765.3|2759.3|2764.5|2758.5|3
1654077670000|2022-06-01 10:01:10|2764.3|2758.3|2764.3|2758.3|2764.8|2758.8|2764.3|2758.3|4
1654077680000|2022-06-01 10:01:20|2764.8|2758.8|2765.5|2759.5|2766.3|2760.3|2764.8|2758.8|6
1654077690000|2022-06-01 10:01:30|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654077710000|2022-06-01 10:01:50|2765|2759|2764.8|2758.8|2765.3|2759.3|2764.8|2758.8|8
1654077720000|2022-06-01 10:02:00|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|6
1654077780000|2022-06-01 10:03:00|2764|2758|2761.5|2755.5|2764|2758|2761.5|2755.5|9
1654077790000|2022-06-01 10:03:10|2761.3|2755.3|2761.8|2755.8|2761.8|2755.8|2761.3|2755.3|3
1654077820000|2022-06-01 10:03:40|2762|2756|2761.5|2755.5|2762|2756|2761.5|2755.5|3
1654077850000|2022-06-01 10:04:10|2761.8|2755.8|2764|2758|2764|2758|2761.8|2755.8|5
1654077860000|2022-06-01 10:04:20|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654077870000|2022-06-01 10:04:30|2764.8|2758.8|2765.3|2759.3|2765.5|2759.5|2764.8|2758.8|4
1654077880000|2022-06-01 10:04:40|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|3
1654077900000|2022-06-01 10:05:00|2764.8|2758.8|2763.5|2757.5|2764.8|2758.8|2763.3|2757.3|7
1654077910000|2022-06-01 10:05:10|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1654077920000|2022-06-01 10:05:20|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1654077940000|2022-06-01 10:05:40|2763.3|2757.3|2765|2759|2765|2759|2763.3|2757.3|4
1654077960000|2022-06-01 10:06:00|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1654077970000|2022-06-01 10:06:10|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654077980000|2022-06-01 10:06:20|2764|2758|2764|2758|2764|2758|2764|2758|1
1654077990000|2022-06-01 10:06:30|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654078010000|2022-06-01 10:06:50|2764.5|2758.5|2765|2759|2765|2759|2764.5|2758.5|3
1654078030000|2022-06-01 10:07:10|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|2
1654078060000|2022-06-01 10:07:40|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654078070000|2022-06-01 10:07:50|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|2
1654078080000|2022-06-01 10:08:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1654078100000|2022-06-01 10:08:20|2766|2760|2766|2760|2766|2760|2765.8|2759.8|3
1654078110000|2022-06-01 10:08:30|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1654078120000|2022-06-01 10:08:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654078140000|2022-06-01 10:09:00|2767|2761|2765.5|2759.5|2767|2761|2765.5|2759.5|4
1654078150000|2022-06-01 10:09:10|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654078160000|2022-06-01 10:09:20|2766|2760|2766.8|2760.8|2766.8|2760.8|2766|2760|2
1654078200000|2022-06-01 10:10:00|2767|2761|2766.5|2760.5|2767|2761|2766.5|2760.5|3
1654078230000|2022-06-01 10:10:30|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|5
1654078250000|2022-06-01 10:10:50|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|14
1654078280000|2022-06-01 10:11:20|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1654078310000|2022-06-01 10:11:50|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654078320000|2022-06-01 10:12:00|2766|2760|2766|2760|2766|2760|2766|2760|1
1654078350000|2022-06-01 10:12:30|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|3
1654078360000|2022-06-01 10:12:40|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.8|2758.8|3
1654078370000|2022-06-01 10:12:50|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654078380000|2022-06-01 10:13:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654078390000|2022-06-01 10:13:10|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1654078400000|2022-06-01 10:13:20|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1654078410000|2022-06-01 10:13:30|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|3
1654078440000|2022-06-01 10:14:00|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1654078470000|2022-06-01 10:14:30|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1654078490000|2022-06-01 10:14:50|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1654078500000|2022-06-01 10:15:00|2763.5|2757.5|2760|2754|2763.5|2757.5|2760|2754|8
1654078510000|2022-06-01 10:15:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654078520000|2022-06-01 10:15:20|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|2
1654078540000|2022-06-01 10:15:40|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1654078550000|2022-06-01 10:15:50|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654078580000|2022-06-01 10:16:20|2760.5|2754.5|2760|2754|2760.5|2754.5|2760|2754|2
1654078590000|2022-06-01 10:16:30|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760|2754|5
1654078680000|2022-06-01 10:18:00|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654078730000|2022-06-01 10:18:50|2760.5|2754.5|2761|2755|2761|2755|2760.5|2754.5|2
1654078740000|2022-06-01 10:19:00|2761.3|2755.3|2760.5|2754.5|2761.5|2755.5|2760.5|2754.5|3
1654078750000|2022-06-01 10:19:10|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1654078810000|2022-06-01 10:20:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1654078820000|2022-06-01 10:20:20|2760|2754|2760|2754|2760|2754|2759.8|2753.8|3
1654078830000|2022-06-01 10:20:30|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1654078840000|2022-06-01 10:20:40|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759|2753|4
1654078860000|2022-06-01 10:21:00|2759|2753|2758|2752|2759|2753|2758|2752|3
1654078870000|2022-06-01 10:21:10|2758.3|2752.3|2759|2753|2759|2753|2758.3|2752.3|4
1654078880000|2022-06-01 10:21:20|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.8|2752.8|3
1654078900000|2022-06-01 10:21:40|2758.5|2752.5|2759|2753|2759|2753|2758.5|2752.5|2
1654078920000|2022-06-01 10:22:00|2759.3|2753.3|2760|2754|2760|2754|2759.3|2753.3|4
1654078930000|2022-06-01 10:22:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654078960000|2022-06-01 10:22:40|2760|2754|2760|2754|2760|2754|2760|2754|1
1654079020000|2022-06-01 10:23:40|2759.8|2753.8|2759|2753|2759.8|2753.8|2759|2753|3
1654079040000|2022-06-01 10:24:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654079070000|2022-06-01 10:24:30|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1654079080000|2022-06-01 10:24:40|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1654079090000|2022-06-01 10:24:50|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1654079100000|2022-06-01 10:25:00|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1654079110000|2022-06-01 10:25:10|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1654079120000|2022-06-01 10:25:20|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1654079190000|2022-06-01 10:26:30|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654079270000|2022-06-01 10:27:50|2758.8|2752.8|2759.5|2753.5|2759.5|2753.5|2758.8|2752.8|2
1654079310000|2022-06-01 10:28:30|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|2
1654079320000|2022-06-01 10:28:40|2758.5|2752.5|2756|2750|2758.5|2752.5|2756|2750|3
1654079330000|2022-06-01 10:28:50|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1654079340000|2022-06-01 10:29:00|2755.5|2749.5|2755|2749|2755.5|2749.5|2754.8|2748.8|3
1654079350000|2022-06-01 10:29:10|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1654079360000|2022-06-01 10:29:20|2754.8|2748.8|2755.5|2749.5|2755.8|2749.8|2754.8|2748.8|3
1654079400000|2022-06-01 10:30:00|2755.8|2749.8|2757|2751|2757|2751|2755.8|2749.8|5
1654079410000|2022-06-01 10:30:10|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1654079420000|2022-06-01 10:30:20|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1654079440000|2022-06-01 10:30:40|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654079450000|2022-06-01 10:30:50|2757.5|2751.5|2758|2752|2758|2752|2757.5|2751.5|2
1654079470000|2022-06-01 10:31:10|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1654079500000|2022-06-01 10:31:40|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1654079540000|2022-06-01 10:32:20|2757|2751|2756.3|2750.3|2757|2751|2756.3|2750.3|2
1654079550000|2022-06-01 10:32:30|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654079570000|2022-06-01 10:32:50|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654079600000|2022-06-01 10:33:20|2757|2751|2755|2749|2757|2751|2754.5|2748.5|7
1654079620000|2022-06-01 10:33:40|2755.3|2749.3|2755.8|2749.8|2756|2750|2755.3|2749.3|3
1654079630000|2022-06-01 10:33:50|2756|2750|2756|2750|2756.3|2750.3|2755.8|2749.8|4
1654079650000|2022-06-01 10:34:10|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1654079680000|2022-06-01 10:34:40|2756|2750|2756|2750|2756|2750|2756|2750|1
1654079700000|2022-06-01 10:35:00|2756.3|2750.3|2757.3|2751.3|2757.5|2751.5|2756.3|2750.3|5
1654079710000|2022-06-01 10:35:10|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1654079720000|2022-06-01 10:35:20|2756.5|2750.5|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|3
1654079740000|2022-06-01 10:35:40|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|2
1654079840000|2022-06-01 10:37:20|2756|2750|2756|2750|2756|2750|2756|2750|1
1654079850000|2022-06-01 10:37:30|2755.8|2749.8|2755.3|2749.3|2755.8|2749.8|2755.3|2749.3|3
1654079880000|2022-06-01 10:38:00|2755|2749|2755|2749|2755|2749|2755|2749|1
1654079930000|2022-06-01 10:38:50|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654079940000|2022-06-01 10:39:00|2754.8|2748.8|2755.3|2749.3|2755.3|2749.3|2754.8|2748.8|2
1654079980000|2022-06-01 10:39:40|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1654080000000|2022-06-01 10:40:00|2756|2750|2756.8|2750.8|2756.8|2750.8|2756|2750|2
1654080010000|2022-06-01 10:40:10|2757|2751|2757|2751|2757.8|2751.8|2757|2751|4
1654080030000|2022-06-01 10:40:30|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654080060000|2022-06-01 10:41:00|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654080080000|2022-06-01 10:41:20|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|2
1654080100000|2022-06-01 10:41:40|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654080220000|2022-06-01 10:43:40|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1654080230000|2022-06-01 10:43:50|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1654080250000|2022-06-01 10:44:10|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654080260000|2022-06-01 10:44:20|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654080270000|2022-06-01 10:44:30|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1654080280000|2022-06-01 10:44:40|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654080290000|2022-06-01 10:44:50|2757|2751|2757|2751|2757|2751|2757|2751|1
1654080300000|2022-06-01 10:45:00|2757.3|2751.3|2759|2753|2759.8|2753.8|2757.3|2751.3|4
1654080310000|2022-06-01 10:45:10|2758.8|2752.8|2759.8|2753.8|2759.8|2753.8|2758.8|2752.8|4
1654080320000|2022-06-01 10:45:20|2759.5|2753.5|2760.5|2754.5|2760.5|2754.5|2759.5|2753.5|5
1654080330000|2022-06-01 10:45:30|2760.3|2754.3|2760|2754|2760.3|2754.3|2759.5|2753.5|6
1654080360000|2022-06-01 10:46:00|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654080370000|2022-06-01 10:46:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654080380000|2022-06-01 10:46:20|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|2
1654080390000|2022-06-01 10:46:30|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1654080400000|2022-06-01 10:46:40|2760|2754|2760|2754|2760|2754|2760|2754|1
1654080410000|2022-06-01 10:46:50|2760.3|2754.3|2759.3|2753.3|2760.3|2754.3|2759.3|2753.3|4
1654080430000|2022-06-01 10:47:10|2759|2753|2757.5|2751.5|2759|2753|2757.5|2751.5|4
1654080440000|2022-06-01 10:47:20|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654080460000|2022-06-01 10:47:40|2756.8|2750.8|2757.5|2751.5|2757.5|2751.5|2756.3|2750.3|3
1654080480000|2022-06-01 10:48:00|2757|2751|2757|2751|2757|2751|2757|2751|1
1654080500000|2022-06-01 10:48:20|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|2
1654080520000|2022-06-01 10:48:40|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654080550000|2022-06-01 10:49:10|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1654080580000|2022-06-01 10:49:40|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|3
1654080600000|2022-06-01 10:50:00|2757|2751|2756.5|2750.5|2757|2751|2756.5|2750.5|3
1654080610000|2022-06-01 10:50:10|2756.3|2750.3|2755.3|2749.3|2756.3|2750.3|2755.3|2749.3|4
1654080630000|2022-06-01 10:50:30|2755|2749|2754.8|2748.8|2755.3|2749.3|2754.8|2748.8|5
1654080690000|2022-06-01 10:51:30|2754.5|2748.5|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|3
1654080700000|2022-06-01 10:51:40|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1654080710000|2022-06-01 10:51:50|2754|2748|2751|2745|2754|2748|2751|2745|5
1654080720000|2022-06-01 10:52:00|2750.8|2744.8|2750.3|2744.3|2750.8|2744.8|2750|2744|3
1654080730000|2022-06-01 10:52:10|2750|2744|2750.8|2744.8|2750.8|2744.8|2750|2744|2
1654080760000|2022-06-01 10:52:40|2751|2745|2750.5|2744.5|2751|2745|2750.3|2744.3|4
1654080770000|2022-06-01 10:52:50|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654080780000|2022-06-01 10:53:00|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654080800000|2022-06-01 10:53:20|2750|2744|2750|2744|2750|2744|2750|2744|1
1654080810000|2022-06-01 10:53:30|2749.8|2743.8|2748.8|2742.8|2749.8|2743.8|2748.5|2742.5|3
1654080830000|2022-06-01 10:53:50|2748.5|2742.5|2747.5|2741.5|2748.5|2742.5|2747.3|2741.3|5
1654080880000|2022-06-01 10:54:40|2747.8|2741.8|2748.5|2742.5|2749|2743|2747.8|2741.8|5
1654080890000|2022-06-01 10:54:50|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|2
1654080900000|2022-06-01 10:55:00|2748.3|2742.3|2747.5|2741.5|2748.3|2742.3|2747.5|2741.5|3
1654080910000|2022-06-01 10:55:10|2747.3|2741.3|2747|2741|2747.3|2741.3|2746.5|2740.5|4
1654080920000|2022-06-01 10:55:20|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|4
1654080930000|2022-06-01 10:55:30|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1654080940000|2022-06-01 10:55:40|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|2
1654080950000|2022-06-01 10:55:50|2747|2741|2746.5|2740.5|2747.3|2741.3|2746.5|2740.5|5
1654080960000|2022-06-01 10:56:00|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|2
1654080970000|2022-06-01 10:56:10|2746.8|2740.8|2748.3|2742.3|2748.5|2742.5|2746.8|2740.8|6
1654080980000|2022-06-01 10:56:20|2748.5|2742.5|2748.3|2742.3|2748.5|2742.5|2748.3|2742.3|2
1654080990000|2022-06-01 10:56:30|2748|2742|2748.3|2742.3|2748.3|2742.3|2748|2742|2
1654081000000|2022-06-01 10:56:40|2748|2742|2748|2742|2748|2742|2748|2742|1
1654081020000|2022-06-01 10:57:00|2747.8|2741.8|2748|2742|2748|2742|2747.5|2741.5|9
1654081030000|2022-06-01 10:57:10|2747.8|2741.8|2748|2742|2748|2742|2747.8|2741.8|2
1654081040000|2022-06-01 10:57:20|2747.5|2741.5|2748|2742|2748|2742|2747.5|2741.5|2
1654081050000|2022-06-01 10:57:30|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|1
1654081060000|2022-06-01 10:57:40|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1654081070000|2022-06-01 10:57:50|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747.5|2741.5|2
1654081080000|2022-06-01 10:58:00|2747.3|2741.3|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|3
1654081090000|2022-06-01 10:58:10|2747|2741|2747.5|2741.5|2747.5|2741.5|2747|2741|10
1654081100000|2022-06-01 10:58:20|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|1
1654081110000|2022-06-01 10:58:30|2748|2742|2747.8|2741.8|2748|2742|2747.5|2741.5|6
1654081120000|2022-06-01 10:58:40|2748|2742|2748.3|2742.3|2748.3|2742.3|2748|2742|2
1654081130000|2022-06-01 10:58:50|2748.5|2742.5|2750|2744|2750.5|2744.5|2748.3|2742.3|11
1654081140000|2022-06-01 10:59:00|2749.8|2743.8|2750.5|2744.5|2750.5|2744.5|2749.5|2743.5|5
1654081150000|2022-06-01 10:59:10|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654081160000|2022-06-01 10:59:20|2751|2745|2751.5|2745.5|2752.3|2746.3|2750.8|2744.8|7
1654081190000|2022-06-01 10:59:50|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1654081200000|2022-06-01 11:00:00|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|2
1654081210000|2022-06-01 11:00:10|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|4
1654081220000|2022-06-01 11:00:20|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1654081240000|2022-06-01 11:00:40|2751|2745|2751.3|2745.3|2751.3|2745.3|2751|2745|2
1654081250000|2022-06-01 11:00:50|2751|2745|2751|2745|2751|2745|2751|2745|1
1654081270000|2022-06-01 11:01:10|2751.3|2745.3|2752.3|2746.3|2752.3|2746.3|2751.3|2745.3|3
1654081280000|2022-06-01 11:01:20|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654081300000|2022-06-01 11:01:40|2752.8|2746.8|2752.5|2746.5|2753|2747|2752.3|2746.3|5
1654081310000|2022-06-01 11:01:50|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654081330000|2022-06-01 11:02:10|2752|2746|2751.5|2745.5|2752|2746|2751.5|2745.5|5
1654081340000|2022-06-01 11:02:20|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1654081360000|2022-06-01 11:02:40|2752|2746|2752|2746|2752|2746|2751.8|2745.8|3
1654081370000|2022-06-01 11:02:50|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654081420000|2022-06-01 11:03:40|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1654081430000|2022-06-01 11:03:50|2752|2746|2752|2746|2752|2746|2752|2746|1
1654081470000|2022-06-01 11:04:30|2751.8|2745.8|2751.3|2745.3|2751.8|2745.8|2751.3|2745.3|4
1654081480000|2022-06-01 11:04:40|2751|2745|2750.5|2744.5|2751|2745|2750.3|2744.3|4
1654081490000|2022-06-01 11:04:50|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750|2744|3
1654081500000|2022-06-01 11:05:00|2750.8|2744.8|2751|2745|2751.3|2745.3|2750.8|2744.8|4
1654081510000|2022-06-01 11:05:10|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654081520000|2022-06-01 11:05:20|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1654081530000|2022-06-01 11:05:30|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|2
1654081540000|2022-06-01 11:05:40|2750.8|2744.8|2750|2744|2750.8|2744.8|2750|2744|4
1654081550000|2022-06-01 11:05:50|2749.5|2743.5|2748.5|2742.5|2749.5|2743.5|2748.3|2742.3|4
1654081560000|2022-06-01 11:06:00|2748.3|2742.3|2748.3|2742.3|2748.5|2742.5|2748.3|2742.3|3
1654081570000|2022-06-01 11:06:10|2748|2742|2747.8|2741.8|2748|2742|2747.5|2741.5|5
1654081580000|2022-06-01 11:06:20|2748.3|2742.3|2749.5|2743.5|2749.5|2743.5|2748.3|2742.3|2
1654081590000|2022-06-01 11:06:30|2750.5|2744.5|2751.5|2745.5|2751.5|2745.5|2750.5|2744.5|4
1654081600000|2022-06-01 11:06:40|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1654081620000|2022-06-01 11:07:00|2751|2745|2749.8|2743.8|2751|2745|2749.8|2743.8|3
1654081640000|2022-06-01 11:07:20|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|3
1654081660000|2022-06-01 11:07:40|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1654081670000|2022-06-01 11:07:50|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|2
1654081690000|2022-06-01 11:08:10|2749.3|2743.3|2749|2743|2749.3|2743.3|2749|2743|2
1654081700000|2022-06-01 11:08:20|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654081750000|2022-06-01 11:09:10|2748.5|2742.5|2749|2743|2749|2743|2748.5|2742.5|3
1654081760000|2022-06-01 11:09:20|2750|2744|2749|2743|2750|2744|2749|2743|3
1654081800000|2022-06-01 11:10:00|2748.8|2742.8|2747.5|2741.5|2748.8|2742.8|2747.5|2741.5|3
1654081900000|2022-06-01 11:11:40|2747.3|2741.3|2748.8|2742.8|2748.8|2742.8|2747.3|2741.3|5
1654081910000|2022-06-01 11:11:50|2749|2743|2749.5|2743.5|2749.5|2743.5|2749|2743|3
1654081920000|2022-06-01 11:12:00|2749.3|2743.3|2750.8|2744.8|2750.8|2744.8|2748.8|2742.8|4
1654081930000|2022-06-01 11:12:10|2750.5|2744.5|2749.3|2743.3|2750.5|2744.5|2749.3|2743.3|4
1654081940000|2022-06-01 11:12:20|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|2
1654081960000|2022-06-01 11:12:40|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|2
1654081970000|2022-06-01 11:12:50|2749|2743|2749|2743|2749|2743|2749|2743|1
1654081980000|2022-06-01 11:13:00|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1654082020000|2022-06-01 11:13:40|2749|2743|2748.5|2742.5|2749|2743|2748.5|2742.5|2
1654082050000|2022-06-01 11:14:10|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|2
1654082080000|2022-06-01 11:14:40|2748.3|2742.3|2747.5|2741.5|2748.3|2742.3|2747.5|2741.5|3
1654082090000|2022-06-01 11:14:50|2747.8|2741.8|2748.5|2742.5|2748.5|2742.5|2747.8|2741.8|4
1654082100000|2022-06-01 11:15:00|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|2
1654082110000|2022-06-01 11:15:10|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654082120000|2022-06-01 11:15:20|2749|2743|2749|2743|2749|2743|2749|2743|1
1654082130000|2022-06-01 11:15:30|2749.3|2743.3|2749.5|2743.5|2749.8|2743.8|2749.3|2743.3|3
1654082160000|2022-06-01 11:16:00|2750|2744|2747.5|2741.5|2750|2744|2747.5|2741.5|4
1654082170000|2022-06-01 11:16:10|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.3|2741.3|3
1654082200000|2022-06-01 11:16:40|2748|2742|2748.3|2742.3|2748.3|2742.3|2748|2742|2
1654082210000|2022-06-01 11:16:50|2748.5|2742.5|2749|2743|2749|2743|2748.5|2742.5|2
1654082260000|2022-06-01 11:17:40|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|3
1654082280000|2022-06-01 11:18:00|2748.5|2742.5|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|3
1654082330000|2022-06-01 11:18:50|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|1
1654082380000|2022-06-01 11:19:40|2748|2742|2748.5|2742.5|2748.5|2742.5|2748|2742|2
1654082400000|2022-06-01 11:20:00|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654082420000|2022-06-01 11:20:20|2749|2743|2749|2743|2749|2743|2749|2743|1
1654082430000|2022-06-01 11:20:30|2749.3|2743.3|2748.8|2742.8|2749.3|2743.3|2748.5|2742.5|5
1654082450000|2022-06-01 11:20:50|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|1
1654082460000|2022-06-01 11:21:00|2748.8|2742.8|2750|2744|2750|2744|2748.8|2742.8|5
1654082480000|2022-06-01 11:21:20|2750.8|2744.8|2751|2745|2751|2745|2750.8|2744.8|2
1654082500000|2022-06-01 11:21:40|2750.5|2744.5|2750|2744|2750.5|2744.5|2750|2744|5
1654082510000|2022-06-01 11:21:50|2749.5|2743.5|2748.5|2742.5|2749.5|2743.5|2748.5|2742.5|4
1654082520000|2022-06-01 11:22:00|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|2
1654082530000|2022-06-01 11:22:10|2748.8|2742.8|2748|2742|2748.8|2742.8|2747.8|2741.8|5
1654082540000|2022-06-01 11:22:20|2747.8|2741.8|2749.8|2743.8|2749.8|2743.8|2747.8|2741.8|5
1654082550000|2022-06-01 11:22:30|2748.3|2742.3|2747.5|2741.5|2749|2743|2747|2741|7
1654082560000|2022-06-01 11:22:40|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|1
1654082600000|2022-06-01 11:23:20|2748.3|2742.3|2749.8|2743.8|2749.8|2743.8|2748.3|2742.3|2
1654082630000|2022-06-01 11:23:50|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1654082640000|2022-06-01 11:24:00|2749.3|2743.3|2747.8|2741.8|2749.3|2743.3|2747.8|2741.8|6
1654082650000|2022-06-01 11:24:10|2747|2741|2747.3|2741.3|2747.5|2741.5|2747|2741|3
1654082660000|2022-06-01 11:24:20|2747.8|2741.8|2748.8|2742.8|2748.8|2742.8|2747.8|2741.8|3
1654082670000|2022-06-01 11:24:30|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|1
1654082680000|2022-06-01 11:24:40|2749|2743|2749|2743|2749|2743|2749|2743|1
1654082690000|2022-06-01 11:24:50|2749.8|2743.8|2750.5|2744.5|2750.5|2744.5|2749.8|2743.8|3
1654082700000|2022-06-01 11:25:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1654082740000|2022-06-01 11:25:40|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1654082770000|2022-06-01 11:26:10|2750.5|2744.5|2751.5|2745.5|2751.5|2745.5|2750.5|2744.5|3
1654082780000|2022-06-01 11:26:20|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|4
1654082790000|2022-06-01 11:26:30|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1654082800000|2022-06-01 11:26:40|2751.8|2745.8|2752|2746|2752|2746|2751.8|2745.8|2
1654082830000|2022-06-01 11:27:10|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654082840000|2022-06-01 11:27:20|2752|2746|2752|2746|2752|2746|2752|2746|1
1654082870000|2022-06-01 11:27:50|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1654082900000|2022-06-01 11:28:20|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|2
1654082910000|2022-06-01 11:28:30|2752.3|2746.3|2751.3|2745.3|2752.3|2746.3|2751.3|2745.3|4
1654082920000|2022-06-01 11:28:40|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|4
1654082930000|2022-06-01 11:28:50|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1654082940000|2022-06-01 11:29:00|2749.8|2743.8|2749.8|2743.8|2750.3|2744.3|2749.8|2743.8|4
1654082950000|2022-06-01 11:29:10|2749.5|2743.5|2751.3|2745.3|2751.3|2745.3|2749.5|2743.5|4
1654082960000|2022-06-01 11:29:20|2751|2745|2749.8|2743.8|2751|2745|2749.8|2743.8|3
1654083010000|2022-06-01 11:30:10|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|2
1654083050000|2022-06-01 11:30:50|2751|2745|2751.3|2745.3|2752|2746|2751|2745|3
1654083060000|2022-06-01 11:31:00|2749.8|2743.8|2751.3|2745.3|2751.3|2745.3|2749.5|2743.5|7
1654083070000|2022-06-01 11:31:10|2751|2745|2751.3|2745.3|2751.3|2745.3|2751|2745|2
1654083080000|2022-06-01 11:31:20|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|2
1654083090000|2022-06-01 11:31:30|2750.3|2744.3|2751.5|2745.5|2751.5|2745.5|2750.3|2744.3|6
1654083100000|2022-06-01 11:31:40|2751.8|2745.8|2752.8|2746.8|2753.3|2747.3|2751.8|2745.8|4
1654083120000|2022-06-01 11:32:00|2753|2747|2753|2747|2753|2747|2753|2747|1
1654083130000|2022-06-01 11:32:10|2753.3|2747.3|2751.5|2745.5|2753.3|2747.3|2751.5|2745.5|4
1654083150000|2022-06-01 11:32:30|2751.3|2745.3|2751.3|2745.3|2751.8|2745.8|2751.3|2745.3|5
1654083160000|2022-06-01 11:32:40|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1654083170000|2022-06-01 11:32:50|2751.3|2745.3|2752.5|2746.5|2752.5|2746.5|2751.3|2745.3|5
1654083180000|2022-06-01 11:33:00|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1654083190000|2022-06-01 11:33:10|2753|2747|2753|2747|2753|2747|2753|2747|1
1654083210000|2022-06-01 11:33:30|2752.8|2746.8|2753.5|2747.5|2753.5|2747.5|2752.8|2746.8|6
1654083220000|2022-06-01 11:33:40|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1654083280000|2022-06-01 11:34:40|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654083290000|2022-06-01 11:34:50|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1654083300000|2022-06-01 11:35:00|2753|2747|2753|2747|2753|2747|2753|2747|1
1654083340000|2022-06-01 11:35:40|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753.3|2747.3|2
1654083350000|2022-06-01 11:35:50|2753.5|2747.5|2752.8|2746.8|2754|2748|2752.8|2746.8|5
1654083360000|2022-06-01 11:36:00|2752.5|2746.5|2752|2746|2752.5|2746.5|2751.8|2745.8|4
1654083370000|2022-06-01 11:36:10|2751.8|2745.8|2751.8|2745.8|2752|2746|2751.8|2745.8|3
1654083400000|2022-06-01 11:36:40|2752|2746|2752|2746|2752|2746|2752|2746|1
1654083420000|2022-06-01 11:37:00|2751.5|2745.5|2750|2744|2751.5|2745.5|2750|2744|4
1654083430000|2022-06-01 11:37:10|2750.3|2744.3|2751.3|2745.3|2751.8|2745.8|2750.3|2744.3|7
1654083440000|2022-06-01 11:37:20|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1654083500000|2022-06-01 11:38:20|2752|2746|2753.3|2747.3|2753.3|2747.3|2752|2746|4
1654083510000|2022-06-01 11:38:30|2753|2747|2752.8|2746.8|2753|2747|2752.5|2746.5|4
1654083520000|2022-06-01 11:38:40|2752.3|2746.3|2753.3|2747.3|2753.3|2747.3|2752.3|2746.3|3
1654083530000|2022-06-01 11:38:50|2753|2747|2752.3|2746.3|2753|2747|2752.3|2746.3|2
1654083540000|2022-06-01 11:39:00|2752.8|2746.8|2753.5|2747.5|2753.5|2747.5|2752.8|2746.8|4
1654083580000|2022-06-01 11:39:40|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1654083600000|2022-06-01 11:40:00|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|3
1654083610000|2022-06-01 11:40:10|2753.3|2747.3|2753|2747|2753.3|2747.3|2753|2747|2
1654083630000|2022-06-01 11:40:30|2753.3|2747.3|2753|2747|2753.3|2747.3|2753|2747|2
1654083640000|2022-06-01 11:40:40|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1654083660000|2022-06-01 11:41:00|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654083680000|2022-06-01 11:41:20|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1654083730000|2022-06-01 11:42:10|2753|2747|2752.8|2746.8|2753|2747|2752.8|2746.8|2
1654083740000|2022-06-01 11:42:20|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654083750000|2022-06-01 11:42:30|2752.8|2746.8|2753.3|2747.3|2753.3|2747.3|2752.8|2746.8|3
1654083760000|2022-06-01 11:42:40|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1654083780000|2022-06-01 11:43:00|2754|2748|2754|2748|2754|2748|2754|2748|1
1654083790000|2022-06-01 11:43:10|2754.3|2748.3|2755.3|2749.3|2755.3|2749.3|2754.3|2748.3|3
1654083800000|2022-06-01 11:43:20|2755.8|2749.8|2755.3|2749.3|2755.8|2749.8|2755.3|2749.3|2
1654083810000|2022-06-01 11:43:30|2755.5|2749.5|2756|2750|2756|2750|2755.5|2749.5|3
1654083820000|2022-06-01 11:43:40|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1654083850000|2022-06-01 11:44:10|2756|2750|2755.5|2749.5|2756|2750|2755.5|2749.5|3
1654083860000|2022-06-01 11:44:20|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1654083870000|2022-06-01 11:44:30|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654083880000|2022-06-01 11:44:40|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654083890000|2022-06-01 11:44:50|2755.5|2749.5|2756|2750|2756|2750|2755.5|2749.5|2
1654083900000|2022-06-01 11:45:00|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654083910000|2022-06-01 11:45:10|2756.5|2750.5|2756.8|2750.8|2757|2751|2756.5|2750.5|4
1654083920000|2022-06-01 11:45:20|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1654083940000|2022-06-01 11:45:40|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654083960000|2022-06-01 11:46:00|2756.3|2750.3|2753.3|2747.3|2756.5|2750.5|2753.1|2747.1|6
1654083970000|2022-06-01 11:46:10|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654084000000|2022-06-01 11:46:40|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.3|2746.3|4
1654084030000|2022-06-01 11:47:10|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654084040000|2022-06-01 11:47:20|2752.8|2746.8|2753.3|2747.3|2753.3|2747.3|2752.8|2746.8|3
1654084060000|2022-06-01 11:47:40|2753|2747|2753|2747|2753|2747|2753|2747|1
1654084070000|2022-06-01 11:47:50|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1654084090000|2022-06-01 11:48:10|2754|2748|2754|2748|2754|2748|2754|2748|1
1654084100000|2022-06-01 11:48:20|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1654084120000|2022-06-01 11:48:40|2753|2747|2752.8|2746.8|2753|2747|2752.8|2746.8|2
1654084130000|2022-06-01 11:48:50|2753|2747|2753.3|2747.3|2754|2748|2752.8|2746.8|8
1654084140000|2022-06-01 11:49:00|2752.8|2746.8|2753|2747|2753.3|2747.3|2752.5|2746.5|6
1654084150000|2022-06-01 11:49:10|2752.5|2746.5|2754.3|2748.3|2754.3|2748.3|2752.5|2746.5|3
1654084160000|2022-06-01 11:49:20|2753.3|2747.3|2753|2747|2753.3|2747.3|2753|2747|2
1654084180000|2022-06-01 11:49:40|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1654084200000|2022-06-01 11:50:00|2752.5|2746.5|2750.8|2744.8|2752.5|2746.5|2750.8|2744.8|8
1654084210000|2022-06-01 11:50:10|2750.5|2744.5|2750.3|2744.3|2750.8|2744.8|2750.3|2744.3|6
1654084220000|2022-06-01 11:50:20|2750|2744|2749.3|2743.3|2750|2744|2749|2743|6
1654084230000|2022-06-01 11:50:30|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1654084240000|2022-06-01 11:50:40|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|2
1654084270000|2022-06-01 11:51:10|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1654084280000|2022-06-01 11:51:20|2749.5|2743.5|2747.5|2741.5|2749.5|2743.5|2747.5|2741.5|7
1654084310000|2022-06-01 11:51:50|2747.8|2741.8|2746.3|2740.3|2748.8|2742.8|2746|2740|7
1654084320000|2022-06-01 11:52:00|2746.5|2740.5|2745.8|2739.8|2746.5|2740.5|2744.8|2738.8|9
1654084330000|2022-06-01 11:52:10|2746|2740|2747|2741|2747|2741|2745.8|2739.8|7
1654084340000|2022-06-01 11:52:20|2746.8|2740.8|2745.8|2739.8|2746.8|2740.8|2745.8|2739.8|2
1654084350000|2022-06-01 11:52:30|2745.5|2739.5|2745.8|2739.8|2745.8|2739.8|2745|2739|7
1654084360000|2022-06-01 11:52:40|2746|2740|2746.5|2740.5|2746.5|2740.5|2746|2740|3
1654084370000|2022-06-01 11:52:50|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1654084380000|2022-06-01 11:53:00|2746.5|2740.5|2745.3|2739.3|2746.5|2740.5|2745.3|2739.3|3
1654084390000|2022-06-01 11:53:10|2745.8|2739.8|2745.3|2739.3|2745.8|2739.8|2745|2739|3
1654084400000|2022-06-01 11:53:20|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|2
1654084410000|2022-06-01 11:53:30|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654084420000|2022-06-01 11:53:40|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|2
1654084430000|2022-06-01 11:53:50|2745.8|2739.8|2746|2740|2746.8|2740.8|2745.8|2739.8|7
1654084440000|2022-06-01 11:54:00|2746.3|2740.3|2744.8|2738.8|2746.3|2740.3|2744.8|2738.8|6
1654084450000|2022-06-01 11:54:10|2745.3|2739.3|2745.5|2739.5|2745.5|2739.5|2745.3|2739.3|2
1654084460000|2022-06-01 11:54:20|2745.3|2739.3|2744.8|2738.8|2745.3|2739.3|2744.8|2738.8|3
1654084470000|2022-06-01 11:54:30|2744.5|2738.5|2741.5|2735.5|2744.5|2738.5|2741.5|2735.5|3
1654084480000|2022-06-01 11:54:40|2741|2735|2742.5|2736.5|2742.5|2736.5|2741|2735|14
1654084490000|2022-06-01 11:54:50|2742.3|2736.3|2743.3|2737.3|2744|2738|2742.3|2736.3|11
1654084500000|2022-06-01 11:55:00|2743.5|2737.5|2743|2737|2744.3|2738.3|2743|2737|8
1654084510000|2022-06-01 11:55:10|2742.8|2736.8|2741.3|2735.3|2742.8|2736.8|2741.3|2735.3|11
1654084520000|2022-06-01 11:55:20|2740.8|2734.8|2742.5|2736.5|2742.5|2736.5|2740.8|2734.8|11
1654084530000|2022-06-01 11:55:30|2742.8|2736.8|2741.3|2735.3|2742.8|2736.8|2741|2735|6
1654084540000|2022-06-01 11:55:40|2741|2735|2739.8|2733.8|2741|2735|2739.8|2733.8|8
1654084550000|2022-06-01 11:55:50|2738.8|2732.8|2740.3|2734.3|2740.3|2734.3|2738.5|2732.5|7
1654084560000|2022-06-01 11:56:00|2740.5|2734.5|2744.3|2738.3|2744.3|2738.3|2740.5|2734.5|16
1654084570000|2022-06-01 11:56:10|2744|2738|2741.8|2735.8|2744|2738|2741.8|2735.8|7
1654084580000|2022-06-01 11:56:20|2742|2736|2741.8|2735.8|2742.5|2736.5|2741.8|2735.8|7
1654084590000|2022-06-01 11:56:30|2742|2736|2744|2738|2744|2738|2742|2736|8
1654084600000|2022-06-01 11:56:40|2744.8|2738.8|2744|2738|2745|2739|2744|2738|4
1654084610000|2022-06-01 11:56:50|2743.8|2737.8|2743.3|2737.3|2744|2738|2742.5|2736.5|7
1654084620000|2022-06-01 11:57:00|2743.5|2737.5|2742.8|2736.8|2744.5|2738.5|2742.8|2736.8|9
1654084630000|2022-06-01 11:57:10|2742.5|2736.5|2740.5|2734.5|2742.5|2736.5|2740.3|2734.3|7
1654084640000|2022-06-01 11:57:20|2740.8|2734.8|2741.3|2735.3|2741.3|2735.3|2740.8|2734.8|5
1654084650000|2022-06-01 11:57:30|2741.5|2735.5|2742|2736|2742.3|2736.3|2741|2735|14
1654084660000|2022-06-01 11:57:40|2742.3|2736.3|2739|2733|2742.3|2736.3|2738.8|2732.8|13
1654084670000|2022-06-01 11:57:50|2738.8|2732.8|2739.5|2733.5|2739.5|2733.5|2738.3|2732.3|14
1654084680000|2022-06-01 11:58:00|2739.8|2733.8|2738.3|2732.3|2739.8|2733.8|2738.3|2732.3|10
1654084690000|2022-06-01 11:58:10|2738.8|2732.8|2737.5|2731.5|2738.8|2732.8|2737.5|2731.5|9
1654084700000|2022-06-01 11:58:20|2738|2732|2738.3|2732.3|2738.5|2732.5|2736.8|2730.8|15
1654084710000|2022-06-01 11:58:30|2739.6|2733.6|2739.9|2733.9|2740|2734|2739.4|2733.4|11
1654084720000|2022-06-01 11:58:40|2739.6|2733.6|2742.4|2736.4|2742.4|2736.4|2739.6|2733.6|12
1654084730000|2022-06-01 11:58:50|2743.4|2737.4|2740|2734|2743.4|2737.4|2740|2734|7
1654084740000|2022-06-01 11:59:00|2739.6|2733.6|2739.1|2733.1|2739.6|2733.6|2739.1|2733.1|5
1654084750000|2022-06-01 11:59:10|2739|2733|2737.9|2731.9|2739|2733|2737.9|2731.9|6
1654084760000|2022-06-01 11:59:20|2738.1|2732.1|2739.9|2733.9|2739.9|2733.9|2738.1|2732.1|10
1654084770000|2022-06-01 11:59:30|2740.3|2734.3|2737.3|2731.3|2741|2735|2737.3|2731.3|11
1654084780000|2022-06-01 11:59:40|2736.6|2730.6|2737|2731|2737|2731|2736.6|2730.6|5
1654084790000|2022-06-01 11:59:50|2736.9|2730.9|2735.9|2729.9|2736.9|2730.9|2735.9|2729.9|7
1654084800000|2022-06-01 12:00:00|2736.1|2730.1|2736.5|2730.5|2736.5|2730.5|2736.1|2730.1|3
1654084810000|2022-06-01 12:00:10|2736.8|2730.8|2735.3|2729.3|2736.9|2730.9|2735.3|2729.3|6
1654084820000|2022-06-01 12:00:20|2735.1|2729.1|2736.6|2730.6|2736.6|2730.6|2734.9|2728.9|15
1654084830000|2022-06-01 12:00:30|2736.8|2730.8|2733.4|2727.4|2737.4|2731.4|2733.4|2727.4|11
1654084840000|2022-06-01 12:00:40|2733.5|2727.5|2731.4|2725.4|2734.4|2728.4|2731.4|2725.4|12
1654084850000|2022-06-01 12:00:50|2731.6|2725.6|2731.3|2725.3|2731.8|2725.8|2730.3|2724.3|15
1654084860000|2022-06-01 12:01:00|2731.8|2725.8|2733.1|2727.1|2734.4|2728.4|2731.8|2725.8|13
1654084870000|2022-06-01 12:01:10|2732.9|2726.9|2732.6|2726.6|2732.9|2726.9|2730.4|2724.4|7
1654084880000|2022-06-01 12:01:20|2732.9|2726.9|2731.9|2725.9|2733.1|2727.1|2731.9|2725.9|10
1654084890000|2022-06-01 12:01:30|2731.6|2725.6|2730.4|2724.4|2731.9|2725.9|2730.4|2724.4|6
1654084900000|2022-06-01 12:01:40|2730.3|2724.3|2726.9|2720.9|2730.3|2724.3|2726.9|2720.9|9
1654084910000|2022-06-01 12:01:50|2726.6|2720.6|2728.4|2722.4|2728.9|2722.9|2726.6|2720.6|18
1654084920000|2022-06-01 12:02:00|2728.1|2722.1|2728.9|2722.9|2729.6|2723.6|2728.1|2722.1|8
1654084930000|2022-06-01 12:02:10|2728.6|2722.6|2729|2723|2729|2723|2728.6|2722.6|2
1654084940000|2022-06-01 12:02:20|2728.8|2722.8|2728.1|2722.1|2728.8|2722.8|2728.1|2722.1|4
1654084960000|2022-06-01 12:02:40|2728.4|2722.4|2728.3|2722.3|2728.4|2722.4|2728.3|2722.3|2
1654084970000|2022-06-01 12:02:50|2727.5|2721.5|2726.8|2720.8|2727.5|2721.5|2726.8|2720.8|2
1654084980000|2022-06-01 12:03:00|2726.5|2720.5|2725.4|2719.4|2726.5|2720.5|2724.3|2718.3|12
1654084990000|2022-06-01 12:03:10|2725.6|2719.6|2727.1|2721.1|2727.1|2721.1|2725.6|2719.6|5
1654085000000|2022-06-01 12:03:20|2727.3|2721.3|2727.3|2721.3|2727.5|2721.5|2727.3|2721.3|4
1654085010000|2022-06-01 12:03:30|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1654085020000|2022-06-01 12:03:40|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1654085030000|2022-06-01 12:03:50|2726.8|2720.8|2727|2721|2727.3|2721.3|2726.8|2720.8|5
1654085040000|2022-06-01 12:04:00|2726.8|2720.8|2729|2723|2729|2723|2726.8|2720.8|11
1654085050000|2022-06-01 12:04:10|2729.3|2723.3|2731|2725|2731|2725|2729.3|2723.3|6
1654085060000|2022-06-01 12:04:20|2731.3|2725.3|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|3
1654085070000|2022-06-01 12:04:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1654085080000|2022-06-01 12:04:40|2731.8|2725.8|2732.6|2726.6|2732.6|2726.6|2730.5|2724.5|6
1654085090000|2022-06-01 12:04:50|2733.1|2727.1|2733.6|2727.6|2733.6|2727.6|2732.8|2726.8|7
1654085100000|2022-06-01 12:05:00|2733.4|2727.4|2731|2725|2733.6|2727.6|2731|2725|7
1654085110000|2022-06-01 12:05:10|2730.9|2724.9|2730.5|2724.5|2730.9|2724.9|2730.5|2724.5|2
1654085120000|2022-06-01 12:05:20|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1654085130000|2022-06-01 12:05:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1654085140000|2022-06-01 12:05:40|2731|2725|2731.5|2725.5|2731.5|2725.5|2731|2725|3
1654085150000|2022-06-01 12:05:50|2731.8|2725.8|2733.5|2727.5|2733.5|2727.5|2731.8|2725.8|4
1654085160000|2022-06-01 12:06:00|2733.3|2727.3|2733|2727|2733.5|2727.5|2732.8|2726.8|5
1654085180000|2022-06-01 12:06:20|2734|2728|2734|2728|2734|2728|2734|2728|1
1654085190000|2022-06-01 12:06:30|2734.3|2728.3|2733.5|2727.5|2734.3|2728.3|2733|2727|4
1654085200000|2022-06-01 12:06:40|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|4
1654085210000|2022-06-01 12:06:50|2732.5|2726.5|2731.5|2725.5|2732.5|2726.5|2731.3|2725.3|4
1654085220000|2022-06-01 12:07:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1654085240000|2022-06-01 12:07:20|2731.5|2725.5|2733.8|2727.8|2733.8|2727.8|2731.5|2725.5|3
1654085250000|2022-06-01 12:07:30|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|2
1654085260000|2022-06-01 12:07:40|2733.8|2727.8|2734|2728|2734|2728|2732.5|2726.5|9
1654085270000|2022-06-01 12:07:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1654085280000|2022-06-01 12:08:00|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1654085290000|2022-06-01 12:08:10|2735.8|2729.8|2735|2729|2735.8|2729.8|2735|2729|2
1654085300000|2022-06-01 12:08:20|2735.3|2729.3|2735.8|2729.8|2735.8|2729.8|2735.3|2729.3|2
1654085310000|2022-06-01 12:08:30|2736|2730|2736|2730|2736|2730|2736|2730|1
1654085320000|2022-06-01 12:08:40|2735.8|2729.8|2735.8|2729.8|2736.3|2730.3|2735.8|2729.8|5
1654085330000|2022-06-01 12:08:50|2736|2730|2736|2730|2736|2730|2736|2730|1
1654085340000|2022-06-01 12:09:00|2736.3|2730.3|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|2
1654085350000|2022-06-01 12:09:10|2736.3|2730.3|2735.8|2729.8|2736.3|2730.3|2735.8|2729.8|2
1654085370000|2022-06-01 12:09:30|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735|2729|3
1654085380000|2022-06-01 12:09:40|2735.5|2729.5|2734.8|2728.8|2735.5|2729.5|2734.8|2728.8|2
1654085390000|2022-06-01 12:09:50|2734.5|2728.5|2733.8|2727.8|2734.5|2728.5|2733.3|2727.3|5
1654085400000|2022-06-01 12:10:00|2733.5|2727.5|2734|2728|2734|2728|2733.5|2727.5|7
1654085420000|2022-06-01 12:10:20|2734.5|2728.5|2734.8|2728.8|2735|2729|2734.5|2728.5|4
1654085430000|2022-06-01 12:10:30|2735|2729|2734|2728|2735|2729|2733.5|2727.5|6
1654085440000|2022-06-01 12:10:40|2733.5|2727.5|2734|2728|2734|2728|2732.3|2726.3|11
1654085450000|2022-06-01 12:10:50|2735|2729|2735.8|2729.8|2735.8|2729.8|2735|2729|6
1654085470000|2022-06-01 12:11:10|2736.3|2730.3|2736|2730|2737|2731|2736|2730|5
1654085480000|2022-06-01 12:11:20|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1654085490000|2022-06-01 12:11:30|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|2
1654085500000|2022-06-01 12:11:40|2736|2730|2739|2733|2739|2733|2736|2730|9
1654085510000|2022-06-01 12:11:50|2739.3|2733.3|2739.3|2733.3|2739.8|2733.8|2739.3|2733.3|3
1654085520000|2022-06-01 12:12:00|2739.5|2733.5|2737.8|2731.8|2739.5|2733.5|2737.8|2731.8|6
1654085540000|2022-06-01 12:12:20|2738|2732|2738.5|2732.5|2738.5|2732.5|2738|2732|2
1654085560000|2022-06-01 12:12:40|2738.8|2732.8|2738.3|2732.3|2739.5|2733.5|2738|2732|8
1654085570000|2022-06-01 12:12:50|2738.5|2732.5|2738.8|2732.8|2739|2733|2738.5|2732.5|4
1654085580000|2022-06-01 12:13:00|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1654085590000|2022-06-01 12:13:10|2738.5|2732.5|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|3
1654085600000|2022-06-01 12:13:20|2738.8|2732.8|2741.8|2735.8|2741.8|2735.8|2738.8|2732.8|7
1654085610000|2022-06-01 12:13:30|2741.5|2735.5|2741|2735|2741.8|2735.8|2741|2735|8
1654085620000|2022-06-01 12:13:40|2740.8|2734.8|2740.5|2734.5|2740.8|2734.8|2740.5|2734.5|2
1654085630000|2022-06-01 12:13:50|2740.3|2734.3|2740.3|2734.3|2740.5|2734.5|2740.3|2734.3|3
1654085660000|2022-06-01 12:14:20|2740|2734|2742|2736|2742|2736|2740|2734|5
1654085670000|2022-06-01 12:14:30|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|1
1654085680000|2022-06-01 12:14:40|2742|2736|2742.5|2736.5|2742.5|2736.5|2742|2736|2
1654085690000|2022-06-01 12:14:50|2742.3|2736.3|2742.8|2736.8|2742.8|2736.8|2742.3|2736.3|3
1654085700000|2022-06-01 12:15:00|2744.8|2738.8|2742.8|2736.8|2744.8|2738.8|2742.8|2736.8|6
1654085720000|2022-06-01 12:15:20|2742.3|2736.3|2741.8|2735.8|2742.5|2736.5|2741.8|2735.8|4
1654085730000|2022-06-01 12:15:30|2742|2736|2745.3|2739.3|2745.5|2739.5|2742|2736|5
1654085740000|2022-06-01 12:15:40|2745|2739|2745|2739|2745.3|2739.3|2745|2739|3
1654085750000|2022-06-01 12:15:50|2745.3|2739.3|2745|2739|2745.3|2739.3|2745|2739|2
1654085760000|2022-06-01 12:16:00|2744.8|2738.8|2745|2739|2745|2739|2744.8|2738.8|2
1654085770000|2022-06-01 12:16:10|2745.3|2739.3|2747|2741|2747|2741|2745.3|2739.3|2
1654085780000|2022-06-01 12:16:20|2746.8|2740.8|2745.8|2739.8|2746.8|2740.8|2745.8|2739.8|3
1654085790000|2022-06-01 12:16:30|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1654085800000|2022-06-01 12:16:40|2746|2740|2747|2741|2747|2741|2745.8|2739.8|5
1654085810000|2022-06-01 12:16:50|2747.3|2741.3|2747|2741|2747.3|2741.3|2747|2741|2
1654085820000|2022-06-01 12:17:00|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746|2740|5
1654085830000|2022-06-01 12:17:10|2746.8|2740.8|2747|2741|2747|2741|2746.5|2740.5|4
1654085840000|2022-06-01 12:17:20|2746.8|2740.8|2747|2741|2747.5|2741.5|2746.8|2740.8|10
1654085850000|2022-06-01 12:17:30|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747.3|2741.3|4
1654085860000|2022-06-01 12:17:40|2748.3|2742.3|2747.5|2741.5|2749.3|2743.3|2747.5|2741.5|9
1654085870000|2022-06-01 12:17:50|2747.8|2741.8|2747|2741|2747.8|2741.8|2746.5|2740.5|9
1654085880000|2022-06-01 12:18:00|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747.3|2741.3|2
1654085890000|2022-06-01 12:18:10|2748|2742|2748|2742|2749|2743|2748|2742|4
1654085900000|2022-06-01 12:18:20|2748.3|2742.3|2748.3|2742.3|2748.5|2742.5|2748.3|2742.3|3
1654085910000|2022-06-01 12:18:30|2748|2742|2747.8|2741.8|2748|2742|2747.5|2741.5|4
1654085920000|2022-06-01 12:18:40|2747.5|2741.5|2747|2741|2747.8|2741.8|2747|2741|5
1654085930000|2022-06-01 12:18:50|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|4
1654085950000|2022-06-01 12:19:10|2746.8|2740.8|2748.3|2742.3|2748.3|2742.3|2746.8|2740.8|2
1654085960000|2022-06-01 12:19:20|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|3
1654085980000|2022-06-01 12:19:40|2748.8|2742.8|2747.5|2741.5|2749|2743|2747.5|2741.5|6
1654085990000|2022-06-01 12:19:50|2748|2742|2750.3|2744.3|2750.5|2744.5|2748|2742|6
1654086000000|2022-06-01 12:20:00|2750.5|2744.5|2749.5|2743.5|2750.5|2744.5|2749|2743|8
1654086010000|2022-06-01 12:20:10|2749|2743|2749.8|2743.8|2749.8|2743.8|2749|2743|2
1654086020000|2022-06-01 12:20:20|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654086040000|2022-06-01 12:20:40|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|1
1654086050000|2022-06-01 12:20:50|2749|2743|2749.8|2743.8|2750|2744|2749|2743|4
1654086060000|2022-06-01 12:21:00|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1654086080000|2022-06-01 12:21:20|2750|2744|2750|2744|2750|2744|2750|2744|1
1654086090000|2022-06-01 12:21:30|2749.8|2743.8|2751.5|2745.5|2751.5|2745.5|2749.8|2743.8|5
1654086100000|2022-06-01 12:21:40|2751.8|2745.8|2751.3|2745.3|2751.8|2745.8|2751|2745|7
1654086120000|2022-06-01 12:22:00|2749.8|2743.8|2749.3|2743.3|2749.8|2743.8|2749.3|2743.3|3
1654086130000|2022-06-01 12:22:10|2749|2743|2751|2745|2751|2745|2749|2743|6
1654086140000|2022-06-01 12:22:20|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654086150000|2022-06-01 12:22:30|2750|2744|2750.5|2744.5|2750.5|2744.5|2750|2744|4
1654086160000|2022-06-01 12:22:40|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2749.8|2743.8|4
1654086190000|2022-06-01 12:23:10|2751|2745|2750|2744|2751|2745|2750|2744|3
1654086200000|2022-06-01 12:23:20|2749.8|2743.8|2748.8|2742.8|2749.8|2743.8|2748.8|2742.8|3
1654086210000|2022-06-01 12:23:30|2749.8|2743.8|2751|2745|2751|2745|2749.8|2743.8|5
1654086220000|2022-06-01 12:23:40|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751|2745|5
1654086230000|2022-06-01 12:23:50|2751.8|2745.8|2749.3|2743.3|2751.8|2745.8|2748|2742|11
1654086250000|2022-06-01 12:24:10|2749.5|2743.5|2751.3|2745.3|2751.3|2745.3|2749.5|2743.5|7
1654086260000|2022-06-01 12:24:20|2751|2745|2751|2745|2751|2745|2750.5|2744.5|5
1654086270000|2022-06-01 12:24:30|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751|2745|3
1654086280000|2022-06-01 12:24:40|2751|2745|2751|2745|2751|2745|2751|2745|1
1654086290000|2022-06-01 12:24:50|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751|2745|5
1654086300000|2022-06-01 12:25:00|2751|2745|2750.5|2744.5|2752|2746|2750.5|2744.5|8
1654086310000|2022-06-01 12:25:10|2750.3|2744.3|2748.8|2742.8|2750.3|2744.3|2748.8|2742.8|7
1654086320000|2022-06-01 12:25:20|2749|2743|2751.5|2745.5|2751.5|2745.5|2749|2743|4
1654086330000|2022-06-01 12:25:30|2751.8|2745.8|2751.8|2745.8|2752|2746|2751.8|2745.8|5
1654086340000|2022-06-01 12:25:40|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|2
1654086350000|2022-06-01 12:25:50|2750|2744|2750.8|2744.8|2751.5|2745.5|2749.8|2743.8|6
1654086360000|2022-06-01 12:26:00|2751|2745|2751|2745|2751.5|2745.5|2751|2745|5
1654086370000|2022-06-01 12:26:10|2750.3|2744.3|2748.8|2742.8|2750.3|2744.3|2748.8|2742.8|7
1654086380000|2022-06-01 12:26:20|2748.5|2742.5|2747.5|2741.5|2748.5|2742.5|2747.5|2741.5|6
1654086390000|2022-06-01 12:26:30|2748|2742|2750.3|2744.3|2750.3|2744.3|2748|2742|8
1654086400000|2022-06-01 12:26:40|2749.5|2743.5|2748.5|2742.5|2749.5|2743.5|2748.5|2742.5|9
1654086410000|2022-06-01 12:26:50|2748.3|2742.3|2747.5|2741.5|2748.3|2742.3|2747.5|2741.5|3
1654086430000|2022-06-01 12:27:10|2747.8|2741.8|2747.8|2741.8|2748.5|2742.5|2747.3|2741.3|6
1654086440000|2022-06-01 12:27:20|2748|2742|2746.5|2740.5|2748.5|2742.5|2746.5|2740.5|9
1654086450000|2022-06-01 12:27:30|2746.3|2740.3|2742.8|2736.8|2746.3|2740.3|2742.8|2736.8|11
1654086460000|2022-06-01 12:27:40|2743|2737|2743.5|2737.5|2743.5|2737.5|2742.5|2736.5|5
1654086470000|2022-06-01 12:27:50|2746.8|2740.8|2746.8|2740.8|2747.3|2741.3|2746.8|2740.8|6
1654086480000|2022-06-01 12:28:00|2746.5|2740.5|2742.5|2736.5|2746.5|2740.5|2742.5|2736.5|9
1654086490000|2022-06-01 12:28:10|2742.3|2736.3|2741.5|2735.5|2742.3|2736.3|2741.5|2735.5|3
1654086500000|2022-06-01 12:28:20|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1654086510000|2022-06-01 12:28:30|2741.5|2735.5|2742.8|2736.8|2743.5|2737.5|2741.5|2735.5|9
1654086520000|2022-06-01 12:28:40|2742.5|2736.5|2742.3|2736.3|2742.5|2736.5|2742.3|2736.3|6
1654086530000|2022-06-01 12:28:50|2742|2736|2742|2736|2742|2736|2742|2736|1
1654086540000|2022-06-01 12:29:00|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|1
1654086550000|2022-06-01 12:29:10|2742|2736|2741.8|2735.8|2742|2736|2741.8|2735.8|2
1654086560000|2022-06-01 12:29:20|2742|2736|2742|2736|2742.5|2736.5|2742|2736|3
1654086570000|2022-06-01 12:29:30|2742.3|2736.3|2739.1|2733.1|2742.3|2736.3|2736|2730|12
1654086580000|2022-06-01 12:29:40|2739|2733|2739.1|2733.1|2741.9|2735.9|2739|2733|12
1654086590000|2022-06-01 12:29:50|2739|2733|2737.5|2731.5|2739|2733|2737.5|2731.5|8
1654086600000|2022-06-01 12:30:00|2737.6|2731.6|2737.5|2731.5|2737.6|2731.6|2737.5|2731.5|2
1654086630000|2022-06-01 12:30:30|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654086640000|2022-06-01 12:30:40|2737.3|2731.3|2734|2728|2737.3|2731.3|2734|2728|10
1654086650000|2022-06-01 12:30:50|2735.3|2729.3|2735.5|2729.5|2735.8|2729.8|2735|2729|7
1654086660000|2022-06-01 12:31:00|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1654086670000|2022-06-01 12:31:10|2736.5|2730.5|2737.5|2731.5|2737.5|2731.5|2736.3|2730.3|5
1654086680000|2022-06-01 12:31:20|2737.3|2731.3|2735.8|2729.8|2737.3|2731.3|2735.8|2729.8|6
1654086690000|2022-06-01 12:31:30|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2734.8|2728.8|3
1654086700000|2022-06-01 12:31:40|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1654086710000|2022-06-01 12:31:50|2734.3|2728.3|2735.3|2729.3|2735.3|2729.3|2734.3|2728.3|3
1654086720000|2022-06-01 12:32:00|2734.8|2728.8|2733.8|2727.8|2735.3|2729.3|2733.8|2727.8|8
1654086730000|2022-06-01 12:32:10|2734|2728|2733.8|2727.8|2734|2728|2733.3|2727.3|7
1654086740000|2022-06-01 12:32:20|2734|2728|2730.3|2724.3|2734|2728|2730.3|2724.3|5
1654086750000|2022-06-01 12:32:30|2730|2724|2732|2726|2732.3|2726.3|2730|2724|8
1654086760000|2022-06-01 12:32:40|2731.8|2725.8|2732|2726|2732.3|2726.3|2731.8|2725.8|6
1654086770000|2022-06-01 12:32:50|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1654086780000|2022-06-01 12:33:00|2732.8|2726.8|2732.5|2726.5|2733.3|2727.3|2732.5|2726.5|7
1654086790000|2022-06-01 12:33:10|2732.8|2726.8|2732.5|2726.5|2736.8|2730.8|2732.5|2726.5|14
1654086800000|2022-06-01 12:33:20|2733.5|2727.5|2732.5|2726.5|2733.8|2727.8|2732.5|2726.5|7
1654086810000|2022-06-01 12:33:30|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1654086820000|2022-06-01 12:33:40|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|2
1654086830000|2022-06-01 12:33:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1654086840000|2022-06-01 12:34:00|2734.5|2728.5|2736.3|2730.3|2736.3|2730.3|2734.5|2728.5|3
1654086850000|2022-06-01 12:34:10|2737.3|2731.3|2736.8|2730.8|2737.3|2731.3|2736.5|2730.5|4
1654086860000|2022-06-01 12:34:20|2737|2731|2737|2731|2737|2731|2737|2731|1
1654086870000|2022-06-01 12:34:30|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1654086880000|2022-06-01 12:34:40|2737.3|2731.3|2739.8|2733.8|2739.8|2733.8|2737.3|2731.3|3
1654086890000|2022-06-01 12:34:50|2740|2734|2738.8|2732.8|2740|2734|2738.8|2732.8|4
1654086900000|2022-06-01 12:35:00|2739|2733|2739.3|2733.3|2739.5|2733.5|2739|2733|6
1654086910000|2022-06-01 12:35:10|2740.5|2734.5|2740.8|2734.8|2740.8|2734.8|2740.5|2734.5|2
1654086920000|2022-06-01 12:35:20|2740.5|2734.5|2742|2736|2742|2736|2740.5|2734.5|3
1654086930000|2022-06-01 12:35:30|2742.3|2736.3|2740.5|2734.5|2742.3|2736.3|2740.5|2734.5|6
1654086940000|2022-06-01 12:35:40|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|1
1654086950000|2022-06-01 12:35:50|2740.5|2734.5|2740.3|2734.3|2740.5|2734.5|2740|2734|4
1654086960000|2022-06-01 12:36:00|2740.5|2734.5|2740.8|2734.8|2740.8|2734.8|2740.5|2734.5|4
1654086970000|2022-06-01 12:36:10|2741|2735|2742.8|2736.8|2742.8|2736.8|2741|2735|5
1654086990000|2022-06-01 12:36:30|2742.5|2736.5|2742.3|2736.3|2742.5|2736.5|2742|2736|3
1654087000000|2022-06-01 12:36:40|2742.5|2736.5|2742.5|2736.5|2742.8|2736.8|2742.5|2736.5|3
1654087010000|2022-06-01 12:36:50|2743.3|2737.3|2743.3|2737.3|2744.3|2738.3|2743.3|2737.3|4
1654087040000|2022-06-01 12:37:20|2743|2737|2744|2738|2744|2738|2743|2737|2
1654087060000|2022-06-01 12:37:40|2744.3|2738.3|2745.3|2739.3|2745.3|2739.3|2744.3|2738.3|2
1654087090000|2022-06-01 12:38:10|2745|2739|2745|2739|2745|2739|2745|2739|1
1654087100000|2022-06-01 12:38:20|2745.3|2739.3|2745|2739|2745.3|2739.3|2745|2739|2
1654087120000|2022-06-01 12:38:40|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1654087140000|2022-06-01 12:39:00|2744.5|2738.5|2745.8|2739.8|2745.8|2739.8|2743.8|2737.8|7
1654087150000|2022-06-01 12:39:10|2746.3|2740.3|2748|2742|2748|2742|2746.3|2740.3|6
1654087170000|2022-06-01 12:39:30|2748.3|2742.3|2746.8|2740.8|2748.5|2742.5|2746.5|2740.5|5
1654087180000|2022-06-01 12:39:40|2746.5|2740.5|2746|2740|2746.5|2740.5|2746|2740|5
1654087190000|2022-06-01 12:39:50|2745.8|2739.8|2745|2739|2745.8|2739.8|2745|2739|4
1654087200000|2022-06-01 12:40:00|2745.3|2739.3|2746|2740|2746|2740|2745|2739|6
1654087210000|2022-06-01 12:40:10|2746.3|2740.3|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|4
1654087220000|2022-06-01 12:40:20|2746.3|2740.3|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|4
1654087230000|2022-06-01 12:40:30|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|2
1654087240000|2022-06-01 12:40:40|2746.3|2740.3|2745.8|2739.8|2746.3|2740.3|2745.8|2739.8|4
1654087250000|2022-06-01 12:40:50|2745.5|2739.5|2745.3|2739.3|2745.8|2739.8|2745.3|2739.3|3
1654087260000|2022-06-01 12:41:00|2745|2739|2744.3|2738.3|2745.3|2739.3|2744.3|2738.3|6
1654087280000|2022-06-01 12:41:20|2744.5|2738.5|2746.3|2740.3|2746.5|2740.5|2744.3|2738.3|8
1654087290000|2022-06-01 12:41:30|2746|2740|2744.8|2738.8|2746|2740|2744.8|2738.8|8
1654087300000|2022-06-01 12:41:40|2745.3|2739.3|2746.3|2740.3|2746.3|2740.3|2744.8|2738.8|5
1654087310000|2022-06-01 12:41:50|2746|2740|2746|2740|2746|2740|2746|2740|1
1654087320000|2022-06-01 12:42:00|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1654087340000|2022-06-01 12:42:20|2746|2740|2746|2740|2746|2740|2746|2740|1
1654087380000|2022-06-01 12:43:00|2745.8|2739.8|2746|2740|2746|2740|2745.8|2739.8|2
1654087400000|2022-06-01 12:43:20|2746.3|2740.3|2747|2741|2747|2741|2746.3|2740.3|3
1654087410000|2022-06-01 12:43:30|2746.8|2740.8|2747|2741|2747|2741|2746.5|2740.5|3
1654087420000|2022-06-01 12:43:40|2747.3|2741.3|2748.3|2742.3|2748.3|2742.3|2747.3|2741.3|6
1654087430000|2022-06-01 12:43:50|2748|2742|2747.5|2741.5|2748|2742|2747.5|2741.5|2
1654087440000|2022-06-01 12:44:00|2747.3|2741.3|2748.5|2742.5|2748.5|2742.5|2747.3|2741.3|3
1654087450000|2022-06-01 12:44:10|2748.8|2742.8|2749.5|2743.5|2750|2744|2748.8|2742.8|6
1654087460000|2022-06-01 12:44:20|2749|2743|2748.8|2742.8|2749|2743|2748.8|2742.8|2
1654087470000|2022-06-01 12:44:30|2748.5|2742.5|2748.3|2742.3|2748.5|2742.5|2747.8|2741.8|6
1654087480000|2022-06-01 12:44:40|2747.5|2741.5|2747.3|2741.3|2747.8|2741.8|2747.3|2741.3|5
1654087520000|2022-06-01 12:45:20|2747|2741|2747|2741|2747|2741|2747|2741|1
1654087550000|2022-06-01 12:45:50|2746.8|2740.8|2745.3|2739.3|2746.8|2740.8|2745.3|2739.3|2
1654087560000|2022-06-01 12:46:00|2745|2739|2745|2739|2745|2739|2745|2739|1
1654087620000|2022-06-01 12:47:00|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654087630000|2022-06-01 12:47:10|2745|2739|2746.3|2740.3|2746.3|2740.3|2745|2739|3
1654087640000|2022-06-01 12:47:20|2746.5|2740.5|2746.8|2740.8|2746.8|2740.8|2746.5|2740.5|2
1654087650000|2022-06-01 12:47:30|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|6
1654087660000|2022-06-01 12:47:40|2746.3|2740.3|2746.8|2740.8|2746.8|2740.8|2746.3|2740.3|2
1654087670000|2022-06-01 12:47:50|2746.5|2740.5|2746|2740|2746.5|2740.5|2746|2740|2
1654087680000|2022-06-01 12:48:00|2746.3|2740.3|2746|2740|2746.3|2740.3|2745.8|2739.8|4
1654087690000|2022-06-01 12:48:10|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|2
1654087700000|2022-06-01 12:48:20|2746.8|2740.8|2748.3|2742.3|2748.3|2742.3|2746.8|2740.8|5
1654087710000|2022-06-01 12:48:30|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|4
1654087720000|2022-06-01 12:48:40|2747.5|2741.5|2747|2741|2747.5|2741.5|2746.8|2740.8|5
1654087730000|2022-06-01 12:48:50|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|2
1654087740000|2022-06-01 12:49:00|2747.5|2741.5|2749|2743|2749|2743|2747.5|2741.5|3
1654087750000|2022-06-01 12:49:10|2749.8|2743.8|2750.3|2744.3|2750.8|2744.8|2749.8|2743.8|10
1654087760000|2022-06-01 12:49:20|2750|2744|2749.3|2743.3|2750|2744|2749.3|2743.3|4
1654087770000|2022-06-01 12:49:30|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1654087780000|2022-06-01 12:49:40|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|2
1654087790000|2022-06-01 12:49:50|2749.3|2743.3|2749|2743|2749.3|2743.3|2749|2743|2
1654087800000|2022-06-01 12:50:00|2748.8|2742.8|2748.8|2742.8|2749|2743|2748.5|2742.5|5
1654087810000|2022-06-01 12:50:10|2748.5|2742.5|2748.3|2742.3|2748.5|2742.5|2747.3|2741.3|4
1654087820000|2022-06-01 12:50:20|2747.3|2741.3|2749.3|2743.3|2749.3|2743.3|2747.3|2741.3|6
1654087840000|2022-06-01 12:50:40|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.3|2743.3|3
1654087850000|2022-06-01 12:50:50|2750|2744|2750|2744|2750|2744|2750|2744|1
1654087860000|2022-06-01 12:51:00|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|4
1654087870000|2022-06-01 12:51:10|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|2
1654087880000|2022-06-01 12:51:20|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654087900000|2022-06-01 12:51:40|2749.5|2743.5|2749|2743|2749.5|2743.5|2749|2743|2
1654087910000|2022-06-01 12:51:50|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1654087930000|2022-06-01 12:52:10|2749.5|2743.5|2750.5|2744.5|2750.5|2744.5|2749.3|2743.3|5
1654087940000|2022-06-01 12:52:20|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654087960000|2022-06-01 12:52:40|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654087980000|2022-06-01 12:53:00|2750.3|2744.3|2749.8|2743.8|2750.5|2744.5|2749.8|2743.8|5
1654087990000|2022-06-01 12:53:10|2749|2743|2749|2743|2749|2743|2749|2743|1
1654088010000|2022-06-01 12:53:30|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1654088020000|2022-06-01 12:53:40|2749|2743|2749|2743|2749|2743|2749|2743|1
1654088040000|2022-06-01 12:54:00|2749.3|2743.3|2750.3|2744.3|2750.3|2744.3|2749.3|2743.3|3
1654088060000|2022-06-01 12:54:20|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|2
1654088080000|2022-06-01 12:54:40|2750.5|2744.5|2750.5|2744.5|2750.8|2744.8|2750.3|2744.3|4
1654088100000|2022-06-01 12:55:00|2750.8|2744.8|2749.8|2743.8|2751.8|2745.8|2749.8|2743.8|9
1654088130000|2022-06-01 12:55:30|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1654088140000|2022-06-01 12:55:40|2751|2745|2751|2745|2751.3|2745.3|2751|2745|3
1654088160000|2022-06-01 12:56:00|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1654088170000|2022-06-01 12:56:10|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2750.5|2744.5|6
1654088180000|2022-06-01 12:56:20|2751|2745|2750.5|2744.5|2751|2745|2750.3|2744.3|3
1654088190000|2022-06-01 12:56:30|2751.8|2745.8|2752.3|2746.3|2752.5|2746.5|2751.8|2745.8|4
1654088200000|2022-06-01 12:56:40|2752.5|2746.5|2753|2747|2753|2747|2752.5|2746.5|2
1654088210000|2022-06-01 12:56:50|2754.8|2748.8|2756|2750|2756.5|2750.5|2754.8|2748.8|12
1654088220000|2022-06-01 12:57:00|2755|2749|2754|2748|2755|2749|2753.8|2747.8|5
1654088230000|2022-06-01 12:57:10|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|2
1654088240000|2022-06-01 12:57:20|2754|2748|2752.5|2746.5|2754|2748|2752.5|2746.5|5
1654088250000|2022-06-01 12:57:30|2752.3|2746.3|2751|2745|2752.3|2746.3|2751|2745|7
1654088260000|2022-06-01 12:57:40|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751|2745|4
1654088270000|2022-06-01 12:57:50|2751.3|2745.3|2751|2745|2751.3|2745.3|2751|2745|2
1654088280000|2022-06-01 12:58:00|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|2
1654088310000|2022-06-01 12:58:30|2750.8|2744.8|2752.5|2746.5|2752.5|2746.5|2750.8|2744.8|2
1654088320000|2022-06-01 12:58:40|2752.8|2746.8|2753|2747|2753.4|2747.4|2752.5|2746.5|7
1654088330000|2022-06-01 12:58:50|2753.4|2747.4|2753.8|2747.8|2753.8|2747.8|2753.4|2747.4|3
1654088340000|2022-06-01 12:59:00|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654088350000|2022-06-01 12:59:10|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|4
1654088360000|2022-06-01 12:59:20|2753|2747|2756.3|2750.3|2756.3|2750.3|2753|2747|6
1654088370000|2022-06-01 12:59:30|2756|2750|2756|2750|2756.8|2750.8|2755.5|2749.5|6
1654088380000|2022-06-01 12:59:40|2757|2751|2754.5|2748.5|2757|2751|2754.5|2748.5|7
1654088390000|2022-06-01 12:59:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654088400000|2022-06-01 13:00:00|2753.8|2747.8|2751|2745|2754.5|2748.5|2750.8|2744.8|17
1654088410000|2022-06-01 13:00:10|2751.3|2745.3|2752.3|2746.3|2752.5|2746.5|2750|2744|18
1654088420000|2022-06-01 13:00:20|2751.3|2745.3|2752|2746|2752|2746|2751.3|2745.3|8
1654088430000|2022-06-01 13:00:30|2751.8|2745.8|2751.5|2745.5|2752|2746|2751.5|2745.5|4
1654088440000|2022-06-01 13:00:40|2751.8|2745.8|2749.5|2743.5|2752|2746|2749.5|2743.5|7
1654088450000|2022-06-01 13:00:50|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2748.5|2742.5|11
1654088460000|2022-06-01 13:01:00|2749.8|2743.8|2750.5|2744.5|2750.5|2744.5|2749.8|2743.8|4
1654088470000|2022-06-01 13:01:10|2751.8|2745.8|2753.3|2747.3|2753.3|2747.3|2751.5|2745.5|7
1654088480000|2022-06-01 13:01:20|2753.5|2747.5|2753.8|2747.8|2754.3|2748.3|2753.5|2747.5|9
1654088490000|2022-06-01 13:01:30|2754|2748|2755.5|2749.5|2755.5|2749.5|2754|2748|4
1654088500000|2022-06-01 13:01:40|2755.3|2749.3|2756.5|2750.5|2756.8|2750.8|2755.3|2749.3|5
1654088510000|2022-06-01 13:01:50|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2754|2748|11
1654088520000|2022-06-01 13:02:00|2755.8|2749.8|2757|2751|2757|2751|2755.8|2749.8|4
1654088530000|2022-06-01 13:02:10|2756.5|2750.5|2757.5|2751.5|2757.5|2751.5|2756.5|2750.5|4
1654088540000|2022-06-01 13:02:20|2757.8|2751.8|2758|2752|2758.3|2752.3|2757.5|2751.5|6
1654088550000|2022-06-01 13:02:30|2759.8|2753.8|2759.8|2753.8|2760.3|2754.3|2759.5|2753.5|10
1654088560000|2022-06-01 13:02:40|2759.5|2753.5|2758.5|2752.5|2759.5|2753.5|2758.3|2752.3|10
1654088570000|2022-06-01 13:02:50|2758.3|2752.3|2758.5|2752.5|2759|2753|2757.5|2751.5|13
1654088580000|2022-06-01 13:03:00|2758|2752|2760|2754|2760.3|2754.3|2758|2752|5
1654088590000|2022-06-01 13:03:10|2760.8|2754.8|2760.3|2754.3|2760.8|2754.8|2758.8|2752.8|7
1654088600000|2022-06-01 13:03:20|2760.8|2754.8|2760.5|2754.5|2761|2755|2760.5|2754.5|4
1654088610000|2022-06-01 13:03:30|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1654088620000|2022-06-01 13:03:40|2760.3|2754.3|2760.8|2754.8|2761|2755|2760.3|2754.3|7
1654088630000|2022-06-01 13:03:50|2761|2755|2760|2754|2761|2755|2760|2754|4
1654088640000|2022-06-01 13:04:00|2760.3|2754.3|2760.3|2754.3|2760.5|2754.5|2760|2754|9
1654088650000|2022-06-01 13:04:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654088660000|2022-06-01 13:04:20|2759.5|2753.5|2757.8|2751.8|2759.5|2753.5|2757.8|2751.8|10
1654088670000|2022-06-01 13:04:30|2758|2752|2759.8|2753.8|2759.8|2753.8|2757.5|2751.5|10
1654088680000|2022-06-01 13:04:40|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|6
1654088690000|2022-06-01 13:04:50|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|3
1654088700000|2022-06-01 13:05:00|2758.5|2752.5|2758.8|2752.8|2759.5|2753.5|2758.5|2752.5|5
1654088710000|2022-06-01 13:05:10|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|3
1654088720000|2022-06-01 13:05:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|3
1654088730000|2022-06-01 13:05:30|2758.5|2752.5|2756.3|2750.3|2758.8|2752.8|2756.3|2750.3|8
1654088740000|2022-06-01 13:05:40|2755.8|2749.8|2755.3|2749.3|2756|2750|2755.3|2749.3|4
1654088750000|2022-06-01 13:05:50|2755|2749|2757.5|2751.5|2757.5|2751.5|2754.8|2748.8|8
1654088760000|2022-06-01 13:06:00|2757.8|2751.8|2756.8|2750.8|2757.8|2751.8|2756.8|2750.8|9
1654088770000|2022-06-01 13:06:10|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|4
1654088780000|2022-06-01 13:06:20|2756|2750|2756.3|2750.3|2756.3|2750.3|2755.8|2749.8|6
1654088790000|2022-06-01 13:06:30|2756|2750|2756|2750|2756.3|2750.3|2756|2750|3
1654088800000|2022-06-01 13:06:40|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654088810000|2022-06-01 13:06:50|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1654088820000|2022-06-01 13:07:00|2756.5|2750.5|2756|2750|2756.5|2750.5|2756|2750|3
1654088830000|2022-06-01 13:07:10|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.5|2749.5|5
1654088850000|2022-06-01 13:07:30|2755.5|2749.5|2754.5|2748.5|2755.5|2749.5|2754.3|2748.3|8
1654088860000|2022-06-01 13:07:40|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1654088890000|2022-06-01 13:08:10|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1654088920000|2022-06-01 13:08:40|2754.3|2748.3|2754.8|2748.8|2754.8|2748.8|2753.8|2747.8|7
1654088930000|2022-06-01 13:08:50|2755|2749|2755.3|2749.3|2756.8|2750.8|2755|2749|6
1654088940000|2022-06-01 13:09:00|2755|2749|2755|2749|2755|2749|2754.5|2748.5|4
1654088970000|2022-06-01 13:09:30|2754.8|2748.8|2754.8|2748.8|2755.3|2749.3|2754.5|2748.5|10
1654088980000|2022-06-01 13:09:40|2755|2749|2754.5|2748.5|2755.5|2749.5|2754.5|2748.5|5
1654088990000|2022-06-01 13:09:50|2754.8|2748.8|2752.8|2746.8|2754.8|2748.8|2752.8|2746.8|8
1654089000000|2022-06-01 13:10:00|2753|2747|2752.8|2746.8|2753|2747|2752.8|2746.8|2
1654089010000|2022-06-01 13:10:10|2752.5|2746.5|2749.3|2743.3|2752.5|2746.5|2749.3|2743.3|3
1654089020000|2022-06-01 13:10:20|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2748.8|2742.8|5
1654089030000|2022-06-01 13:10:30|2749|2743|2747.8|2741.8|2749|2743|2747.8|2741.8|3
1654089040000|2022-06-01 13:10:40|2747.5|2741.5|2749.3|2743.3|2749.3|2743.3|2747.5|2741.5|4
1654089050000|2022-06-01 13:10:50|2749|2743|2750.3|2744.3|2750.5|2744.5|2749|2743|6
1654089060000|2022-06-01 13:11:00|2749.5|2743.5|2750.3|2744.3|2751|2745|2749.5|2743.5|7
1654089070000|2022-06-01 13:11:10|2750.5|2744.5|2751.3|2745.3|2751.3|2745.3|2750.5|2744.5|3
1654089090000|2022-06-01 13:11:30|2751.8|2745.8|2752.8|2746.8|2752.8|2746.8|2751.8|2745.8|3
1654089100000|2022-06-01 13:11:40|2752.5|2746.5|2752.3|2746.3|2752.5|2746.5|2752|2746|8
1654089110000|2022-06-01 13:11:50|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654089120000|2022-06-01 13:12:00|2752.3|2746.3|2754|2748|2754|2748|2752.3|2746.3|5
1654089130000|2022-06-01 13:12:10|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1654089150000|2022-06-01 13:12:30|2752.5|2746.5|2752.3|2746.3|2752.5|2746.5|2752.3|2746.3|2
1654089160000|2022-06-01 13:12:40|2752.5|2746.5|2750.8|2744.8|2752.5|2746.5|2750.8|2744.8|7
1654089170000|2022-06-01 13:12:50|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654089180000|2022-06-01 13:13:00|2750.3|2744.3|2750.8|2744.8|2750.8|2744.8|2750.3|2744.3|2
1654089190000|2022-06-01 13:13:10|2751|2745|2752.8|2746.8|2752.8|2746.8|2751|2745|5
1654089200000|2022-06-01 13:13:20|2753|2747|2754.8|2748.8|2754.8|2748.8|2753|2747|5
1654089210000|2022-06-01 13:13:30|2755|2749|2755.5|2749.5|2755.8|2749.8|2755|2749|6
1654089220000|2022-06-01 13:13:40|2755.8|2749.8|2757|2751|2757.3|2751.3|2755.8|2749.8|8
1654089230000|2022-06-01 13:13:50|2756.8|2750.8|2754|2748|2756.8|2750.8|2754|2748|8
1654089240000|2022-06-01 13:14:00|2754.3|2748.3|2754.3|2748.3|2754.5|2748.5|2754|2748|5
1654089250000|2022-06-01 13:14:10|2754.5|2748.5|2757|2751|2757|2751|2754.5|2748.5|5
1654089260000|2022-06-01 13:14:20|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756|2750|6
1654089270000|2022-06-01 13:14:30|2756.5|2750.5|2754.3|2748.3|2756.5|2750.5|2754.3|2748.3|5
1654089280000|2022-06-01 13:14:40|2754|2748|2751.8|2745.8|2754|2748|2751.8|2745.8|8
1654089290000|2022-06-01 13:14:50|2752|2746|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|4
1654089300000|2022-06-01 13:15:00|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1654089310000|2022-06-01 13:15:10|2751.5|2745.5|2750.3|2744.3|2751.5|2745.5|2750|2744|6
1654089320000|2022-06-01 13:15:20|2751.3|2745.3|2753.3|2747.3|2753.3|2747.3|2751.3|2745.3|3
1654089330000|2022-06-01 13:15:30|2753.5|2747.5|2753.5|2747.5|2754.3|2748.3|2753.5|2747.5|5
1654089340000|2022-06-01 13:15:40|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753.3|2747.3|4
1654089350000|2022-06-01 13:15:50|2753.3|2747.3|2752.5|2746.5|2753.3|2747.3|2752.5|2746.5|6
1654089360000|2022-06-01 13:16:00|2752.8|2746.8|2752.5|2746.5|2752.8|2746.8|2752.5|2746.5|2
1654089380000|2022-06-01 13:16:20|2752.3|2746.3|2752|2746|2752.3|2746.3|2751.5|2745.5|5
1654089390000|2022-06-01 13:16:30|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654089400000|2022-06-01 13:16:40|2752.5|2746.5|2752.5|2746.5|2752.8|2746.8|2752.3|2746.3|4
1654089410000|2022-06-01 13:16:50|2752.3|2746.3|2750.8|2744.8|2752.3|2746.3|2750.5|2744.5|5
1654089420000|2022-06-01 13:17:00|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654089430000|2022-06-01 13:17:10|2750.3|2744.3|2754.3|2748.3|2754.3|2748.3|2750.3|2744.3|6
1654089440000|2022-06-01 13:17:20|2753.8|2747.8|2753|2747|2753.8|2747.8|2753|2747|5
1654089450000|2022-06-01 13:17:30|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1654089470000|2022-06-01 13:17:50|2752.5|2746.5|2750.8|2744.8|2752.5|2746.5|2750.8|2744.8|3
1654089480000|2022-06-01 13:18:00|2750.5|2744.5|2751.8|2745.8|2751.8|2745.8|2750.5|2744.5|5
1654089490000|2022-06-01 13:18:10|2752|2746|2752.5|2746.5|2752.5|2746.5|2751.8|2745.8|5
1654089500000|2022-06-01 13:18:20|2753|2747|2753.3|2747.3|2753.3|2747.3|2752.8|2746.8|3
1654089510000|2022-06-01 13:18:30|2753|2747|2752|2746|2753|2747|2752|2746|2
1654089520000|2022-06-01 13:18:40|2752.3|2746.3|2751.8|2745.8|2752.8|2746.8|2751.8|2745.8|5
1654089530000|2022-06-01 13:18:50|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1654089540000|2022-06-01 13:19:00|2752|2746|2752.8|2746.8|2753.3|2747.3|2752|2746|5
1654089550000|2022-06-01 13:19:10|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654089560000|2022-06-01 13:19:20|2752.8|2746.8|2753|2747|2753.3|2747.3|2752.8|2746.8|4
1654089570000|2022-06-01 13:19:30|2752.8|2746.8|2753.3|2747.3|2753.3|2747.3|2752.8|2746.8|3
1654089580000|2022-06-01 13:19:40|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|3
1654089590000|2022-06-01 13:19:50|2755|2749|2754|2748|2755|2749|2754|2748|3
1654089600000|2022-06-01 13:20:00|2753.8|2747.8|2756.5|2750.5|2756.5|2750.5|2753.8|2747.8|5
1654089610000|2022-06-01 13:20:10|2756.3|2750.3|2754.5|2748.5|2756.3|2750.3|2754.5|2748.5|3
1654089620000|2022-06-01 13:20:20|2754.8|2748.8|2756.3|2750.3|2756.3|2750.3|2754.8|2748.8|5
1654089630000|2022-06-01 13:20:30|2756|2750|2757|2751|2757|2751|2756|2750|6
1654089640000|2022-06-01 13:20:40|2756.8|2750.8|2758.3|2752.3|2758.8|2752.8|2755.8|2749.8|11
1654089650000|2022-06-01 13:20:50|2758.5|2752.5|2760.3|2754.3|2760.5|2754.5|2758.5|2752.5|5
1654089660000|2022-06-01 13:21:00|2759.3|2753.3|2758.3|2752.3|2759.3|2753.3|2758.3|2752.3|7
1654089670000|2022-06-01 13:21:10|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654089680000|2022-06-01 13:21:20|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1654089690000|2022-06-01 13:21:30|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|3
1654089700000|2022-06-01 13:21:40|2758|2752|2758|2752|2758|2752|2757.8|2751.8|3
1654089720000|2022-06-01 13:22:00|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|7
1654089730000|2022-06-01 13:22:10|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1654089740000|2022-06-01 13:22:20|2758|2752|2758|2752|2758|2752|2758|2752|1
1654089750000|2022-06-01 13:22:30|2757.8|2751.8|2755.5|2749.5|2758|2752|2755.5|2749.5|5
1654089760000|2022-06-01 13:22:40|2754.8|2748.8|2755.3|2749.3|2755.5|2749.5|2754.8|2748.8|6
1654089790000|2022-06-01 13:23:10|2755.8|2749.8|2756.3|2750.3|2756.3|2750.3|2755.8|2749.8|3
1654089800000|2022-06-01 13:23:20|2756|2750|2755.5|2749.5|2756|2750|2755.5|2749.5|4
1654089810000|2022-06-01 13:23:30|2755.3|2749.3|2753.5|2747.5|2755.3|2749.3|2753.5|2747.5|4
1654089820000|2022-06-01 13:23:40|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|2
1654089830000|2022-06-01 13:23:50|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1654089840000|2022-06-01 13:24:00|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754|2748|6
1654089850000|2022-06-01 13:24:10|2754.3|2748.3|2755.8|2749.8|2756.5|2750.5|2752.8|2746.8|15
1654089860000|2022-06-01 13:24:20|2756|2750|2756|2750|2756|2750|2756|2750|1
1654089870000|2022-06-01 13:24:30|2756.3|2750.3|2756.5|2750.5|2756.8|2750.8|2756.3|2750.3|3
1654089880000|2022-06-01 13:24:40|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1654089910000|2022-06-01 13:25:10|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1654089920000|2022-06-01 13:25:20|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.8|2749.8|7
1654089930000|2022-06-01 13:25:30|2755.5|2749.5|2754.8|2748.8|2755.8|2749.8|2754.5|2748.5|9
1654089940000|2022-06-01 13:25:40|2754.5|2748.5|2755.5|2749.5|2756|2750|2754.3|2748.3|7
1654089960000|2022-06-01 13:26:00|2755|2749|2754.8|2748.8|2755|2749|2754.5|2748.5|4
1654089970000|2022-06-01 13:26:10|2754.5|2748.5|2755|2749|2755|2749|2754.5|2748.5|3
1654089980000|2022-06-01 13:26:20|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2754.8|2748.8|4
1654089990000|2022-06-01 13:26:30|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|8
1654090000000|2022-06-01 13:26:40|2755.8|2749.8|2754.8|2748.8|2756|2750|2754.8|2748.8|8
1654090010000|2022-06-01 13:26:50|2754.5|2748.5|2755.8|2749.8|2756|2750|2754.5|2748.5|5
1654090020000|2022-06-01 13:27:00|2755.3|2749.3|2755.8|2749.8|2755.8|2749.8|2755|2749|4
1654090040000|2022-06-01 13:27:20|2756|2750|2757.3|2751.3|2757.3|2751.3|2756|2750|3
1654090050000|2022-06-01 13:27:30|2756.5|2750.5|2756.3|2750.3|2756.8|2750.8|2755.8|2749.8|8
1654090060000|2022-06-01 13:27:40|2756.5|2750.5|2757.5|2751.5|2757.8|2751.8|2756.5|2750.5|9
1654090070000|2022-06-01 13:27:50|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1654090080000|2022-06-01 13:28:00|2757.3|2751.3|2756|2750|2757.3|2751.3|2756|2750|6
1654090090000|2022-06-01 13:28:10|2756.5|2750.5|2757|2751|2757.5|2751.5|2756.5|2750.5|13
1654090100000|2022-06-01 13:28:20|2756.8|2750.8|2757.3|2751.3|2757.8|2751.8|2756.8|2750.8|9
1654090110000|2022-06-01 13:28:30|2757.8|2751.8|2757.1|2751.1|2758.8|2752.8|2757|2751|9
1654090120000|2022-06-01 13:28:40|2757|2751|2756.5|2750.5|2757|2751|2756.5|2750.5|5
1654090130000|2022-06-01 13:28:50|2756.3|2750.3|2756|2750|2756.3|2750.3|2755.8|2749.8|4
1654090140000|2022-06-01 13:29:00|2755.8|2749.8|2756|2750|2756|2750|2755.5|2749.5|3
1654090170000|2022-06-01 13:29:30|2755.8|2749.8|2755.5|2749.5|2756|2750|2755.5|2749.5|4
1654090180000|2022-06-01 13:29:40|2755.3|2749.3|2758.5|2752.5|2759|2753|2755.3|2749.3|11
1654090190000|2022-06-01 13:29:50|2758.3|2752.3|2758|2752|2758.5|2752.5|2757.8|2751.8|6
1654090200000|2022-06-01 13:30:00|2758.3|2752.3|2759|2753|2759|2753|2758.3|2752.3|4
1654090210000|2022-06-01 13:30:10|2758.8|2752.8|2758|2752|2758.8|2752.8|2758|2752|3
1654090220000|2022-06-01 13:30:20|2758.3|2752.3|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|5
1654090230000|2022-06-01 13:30:30|2757.5|2751.5|2755.8|2749.8|2757.5|2751.5|2755.8|2749.8|6
1654090240000|2022-06-01 13:30:40|2755.5|2749.5|2756.5|2750.5|2756.5|2750.5|2755.5|2749.5|6
1654090250000|2022-06-01 13:30:50|2756.3|2750.3|2756|2750|2756.5|2750.5|2756|2750|4
1654090260000|2022-06-01 13:31:00|2755.8|2749.8|2756.5|2750.5|2756.5|2750.5|2755.5|2749.5|4
1654090270000|2022-06-01 13:31:10|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|8
1654090280000|2022-06-01 13:31:20|2756.8|2750.8|2759.3|2753.3|2759.3|2753.3|2756.8|2750.8|12
1654090300000|2022-06-01 13:31:40|2759.8|2753.8|2760|2754|2760.3|2754.3|2759.8|2753.8|6
1654090310000|2022-06-01 13:31:50|2760.3|2754.3|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|3
1654090320000|2022-06-01 13:32:00|2758.5|2752.5|2757.5|2751.5|2758.5|2752.5|2757.3|2751.3|5
1654090330000|2022-06-01 13:32:10|2757.3|2751.3|2756.5|2750.5|2757.3|2751.3|2756.5|2750.5|2
1654090340000|2022-06-01 13:32:20|2756.3|2750.3|2755.3|2749.3|2756.5|2750.5|2755.3|2749.3|5
1654090350000|2022-06-01 13:32:30|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654090360000|2022-06-01 13:32:40|2755.8|2749.8|2757.8|2751.8|2757.8|2751.8|2755.8|2749.8|2
1654090370000|2022-06-01 13:32:50|2758|2752|2758.5|2752.5|2758.5|2752.5|2758|2752|3
1654090390000|2022-06-01 13:33:10|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1654090400000|2022-06-01 13:33:20|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|3
1654090410000|2022-06-01 13:33:30|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|4
1654090420000|2022-06-01 13:33:40|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654090430000|2022-06-01 13:33:50|2757.8|2751.8|2756.3|2750.3|2757.8|2751.8|2755.8|2749.8|5
1654090450000|2022-06-01 13:34:10|2755.8|2749.8|2754.8|2748.8|2755.8|2749.8|2754.8|2748.8|5
1654090460000|2022-06-01 13:34:20|2754.5|2748.5|2756.5|2750.5|2756.5|2750.5|2754.5|2748.5|6
1654090470000|2022-06-01 13:34:30|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654090480000|2022-06-01 13:34:40|2756|2750|2756.5|2750.5|2757.3|2751.3|2756|2750|8
1654090490000|2022-06-01 13:34:50|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|2
1654090500000|2022-06-01 13:35:00|2756.3|2750.3|2758.5|2752.5|2758.5|2752.5|2756.3|2750.3|7
1654090510000|2022-06-01 13:35:10|2758.3|2752.3|2757|2751|2758.3|2752.3|2756.8|2750.8|5
1654090520000|2022-06-01 13:35:20|2756.8|2750.8|2757.3|2751.3|2757.5|2751.5|2756.8|2750.8|7
1654090530000|2022-06-01 13:35:30|2758.3|2752.3|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|2
1654090540000|2022-06-01 13:35:40|2758|2752|2758|2752|2758.5|2752.5|2757.5|2751.5|6
1654090550000|2022-06-01 13:35:50|2757.3|2751.3|2756.3|2750.3|2757.3|2751.3|2756.3|2750.3|4
1654090560000|2022-06-01 13:36:00|2756|2750|2756.5|2750.5|2756.5|2750.5|2755.3|2749.3|9
1654090570000|2022-06-01 13:36:10|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654090590000|2022-06-01 13:36:30|2756.5|2750.5|2759|2753|2759.5|2753.5|2756.5|2750.5|10
1654090600000|2022-06-01 13:36:40|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1654090610000|2022-06-01 13:36:50|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1654090620000|2022-06-01 13:37:00|2759.8|2753.8|2759.5|2753.5|2760|2754|2759.5|2753.5|4
1654090640000|2022-06-01 13:37:20|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1654090660000|2022-06-01 13:37:40|2759.8|2753.8|2759.8|2753.8|2760|2754|2759.8|2753.8|3
1654090670000|2022-06-01 13:37:50|2760|2754|2760.3|2754.3|2760.8|2754.8|2760|2754|4
1654090680000|2022-06-01 13:38:00|2760|2754|2760.3|2754.3|2760.5|2754.5|2760|2754|4
1654090710000|2022-06-01 13:38:30|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.8|2752.8|5
1654090720000|2022-06-01 13:38:40|2759|2753|2759|2753|2759|2753|2759|2753|1
1654090760000|2022-06-01 13:39:20|2759.3|2753.3|2758.5|2752.5|2759.3|2753.3|2758.5|2752.5|3
1654090770000|2022-06-01 13:39:30|2758.3|2752.3|2756.8|2750.8|2758.3|2752.3|2756.8|2750.8|6
1654090780000|2022-06-01 13:39:40|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756|2750|4
1654090820000|2022-06-01 13:40:20|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1654090830000|2022-06-01 13:40:30|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|4
1654090840000|2022-06-01 13:40:40|2755.8|2749.8|2754.8|2748.8|2755.8|2749.8|2754.3|2748.3|5
1654090850000|2022-06-01 13:40:50|2755|2749|2755.3|2749.3|2756|2750|2755|2749|7
1654090860000|2022-06-01 13:41:00|2754.8|2748.8|2755.5|2749.5|2755.5|2749.5|2754.8|2748.8|5
1654090870000|2022-06-01 13:41:10|2755.8|2749.8|2755.8|2749.8|2756|2750|2755.8|2749.8|5
1654090880000|2022-06-01 13:41:20|2756|2750|2756.3|2750.3|2756.3|2750.3|2755.8|2749.8|4
1654090890000|2022-06-01 13:41:30|2756.5|2750.5|2757.5|2751.5|2757.8|2751.8|2756.5|2750.5|5
1654090900000|2022-06-01 13:41:40|2757.8|2751.8|2756.8|2750.8|2757.8|2751.8|2756.8|2750.8|5
1654090910000|2022-06-01 13:41:50|2757|2751|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|4
1654090950000|2022-06-01 13:42:30|2757|2751|2757|2751|2757|2751|2757|2751|1
1654090960000|2022-06-01 13:42:40|2757.3|2751.3|2758|2752|2758.3|2752.3|2757.3|2751.3|5
1654090970000|2022-06-01 13:42:50|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758|2752|4
1654090980000|2022-06-01 13:43:00|2758.3|2752.3|2758.8|2752.8|2758.8|2752.8|2758.3|2752.3|3
1654090990000|2022-06-01 13:43:10|2758.5|2752.5|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|4
1654091000000|2022-06-01 13:43:20|2758|2752|2758.5|2752.5|2758.5|2752.5|2757.3|2751.3|5
1654091010000|2022-06-01 13:43:30|2758.8|2752.8|2758|2752|2758.8|2752.8|2758|2752|2
1654091020000|2022-06-01 13:43:40|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654091050000|2022-06-01 13:44:10|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|4
1654091060000|2022-06-01 13:44:20|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1654091070000|2022-06-01 13:44:30|2757.8|2751.8|2757.8|2751.8|2758|2752|2757.8|2751.8|3
1654091080000|2022-06-01 13:44:40|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1654091100000|2022-06-01 13:45:00|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1654091110000|2022-06-01 13:45:10|2758|2752|2758.5|2752.5|2758.5|2752.5|2758|2752|5
1654091120000|2022-06-01 13:45:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654091130000|2022-06-01 13:45:30|2758.5|2752.5|2756.8|2750.8|2758.5|2752.5|2756.8|2750.8|6
1654091140000|2022-06-01 13:45:40|2756.3|2750.3|2757.5|2751.5|2758|2752|2756.3|2750.3|6
1654091150000|2022-06-01 13:45:50|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1654091160000|2022-06-01 13:46:00|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1654091170000|2022-06-01 13:46:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654091180000|2022-06-01 13:46:20|2758|2752|2757.3|2751.3|2758|2752|2757.3|2751.3|4
1654091190000|2022-06-01 13:46:30|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1654091200000|2022-06-01 13:46:40|2757|2751|2758.5|2752.5|2758.5|2752.5|2757|2751|3
1654091210000|2022-06-01 13:46:50|2758.8|2752.8|2757.5|2751.5|2759|2753|2757.5|2751.5|5
1654091220000|2022-06-01 13:47:00|2757.8|2751.8|2758.5|2752.5|2758.5|2752.5|2757.3|2751.3|8
1654091240000|2022-06-01 13:47:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654091250000|2022-06-01 13:47:30|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1654091260000|2022-06-01 13:47:40|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|3
1654091270000|2022-06-01 13:47:50|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|3
1654091290000|2022-06-01 13:48:10|2757.8|2751.8|2756.8|2750.8|2757.8|2751.8|2756.5|2750.5|4
1654091300000|2022-06-01 13:48:20|2756.5|2750.5|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|3
1654091310000|2022-06-01 13:48:30|2756.3|2750.3|2756|2750|2756.3|2750.3|2755.8|2749.8|4
1654091320000|2022-06-01 13:48:40|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1654091340000|2022-06-01 13:49:00|2756.3|2750.3|2757.5|2751.5|2757.5|2751.5|2756.3|2750.3|2
1654091350000|2022-06-01 13:49:10|2757|2751|2757|2751|2757|2751|2757|2751|1
1654091360000|2022-06-01 13:49:20|2757.3|2751.3|2757.8|2751.8|2758|2752|2757|2751|9
1654091370000|2022-06-01 13:49:30|2757.5|2751.5|2759.5|2753.5|2759.5|2753.5|2757.5|2751.5|3
1654091380000|2022-06-01 13:49:40|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760|2754|5
1654091390000|2022-06-01 13:49:50|2760|2754|2760|2754|2760|2754|2760|2754|1
1654091400000|2022-06-01 13:50:00|2760.3|2754.3|2760|2754|2760.3|2754.3|2759.8|2753.8|4
1654091410000|2022-06-01 13:50:10|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1654091430000|2022-06-01 13:50:30|2760|2754|2758.3|2752.3|2760|2754|2758.3|2752.3|4
1654091440000|2022-06-01 13:50:40|2758|2752|2754.5|2748.5|2758|2752|2754.3|2748.3|5
1654091460000|2022-06-01 13:51:00|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654091480000|2022-06-01 13:51:20|2755.3|2749.3|2755.8|2749.8|2755.8|2749.8|2755.3|2749.3|3
1654091500000|2022-06-01 13:51:40|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.8|2749.8|2
1654091510000|2022-06-01 13:51:50|2756.3|2750.3|2756.5|2750.5|2757.3|2751.3|2756.3|2750.3|6
1654091520000|2022-06-01 13:52:00|2756.8|2750.8|2756.8|2750.8|2757.3|2751.3|2756.5|2750.5|6
1654091530000|2022-06-01 13:52:10|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|3
1654091540000|2022-06-01 13:52:20|2756.3|2750.3|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|3
1654091560000|2022-06-01 13:52:40|2756.5|2750.5|2755.5|2749.5|2756.5|2750.5|2755.3|2749.3|6
1654091570000|2022-06-01 13:52:50|2755.8|2749.8|2757.3|2751.3|2757.3|2751.3|2755.8|2749.8|2
1654091580000|2022-06-01 13:53:00|2757|2751|2755.3|2749.3|2757|2751|2755.3|2749.3|5
1654091610000|2022-06-01 13:53:30|2755.5|2749.5|2757|2751|2757|2751|2755.5|2749.5|2
1654091620000|2022-06-01 13:53:40|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757|2751|4
1654091630000|2022-06-01 13:53:50|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|3
1654091640000|2022-06-01 13:54:00|2756.5|2750.5|2756|2750|2756.5|2750.5|2755.8|2749.8|9
1654091660000|2022-06-01 13:54:20|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1654091670000|2022-06-01 13:54:30|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1654091680000|2022-06-01 13:54:40|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654091690000|2022-06-01 13:54:50|2756|2750|2756|2750|2756|2750|2756|2750|1
1654091710000|2022-06-01 13:55:10|2756.3|2750.3|2758|2752|2758|2752|2756.3|2750.3|4
1654091720000|2022-06-01 13:55:20|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1654091730000|2022-06-01 13:55:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654091740000|2022-06-01 13:55:40|2757.5|2751.5|2756.5|2750.5|2757.5|2751.5|2756.5|2750.5|5
1654091760000|2022-06-01 13:56:00|2758.3|2752.3|2758|2752|2758.5|2752.5|2757.8|2751.8|6
1654091770000|2022-06-01 13:56:10|2757.8|2751.8|2757.3|2751.3|2757.8|2751.8|2757|2751|6
1654091780000|2022-06-01 13:56:20|2757|2751|2756.5|2750.5|2757|2751|2756.5|2750.5|3
1654091790000|2022-06-01 13:56:30|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1654091800000|2022-06-01 13:56:40|2755|2749|2754.5|2748.5|2755|2749|2754.5|2748.5|5
1654091810000|2022-06-01 13:56:50|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1654091820000|2022-06-01 13:57:00|2754.5|2748.5|2756.3|2750.3|2756.3|2750.3|2754.5|2748.5|3
1654091830000|2022-06-01 13:57:10|2756.5|2750.5|2757|2751|2757.8|2751.8|2756.5|2750.5|8
1654091840000|2022-06-01 13:57:20|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|3
1654091850000|2022-06-01 13:57:30|2756.5|2750.5|2755.5|2749.5|2756.5|2750.5|2755.5|2749.5|6
1654091860000|2022-06-01 13:57:40|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1654091870000|2022-06-01 13:57:50|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654091880000|2022-06-01 13:58:00|2755.3|2749.3|2755.8|2749.8|2755.8|2749.8|2755|2749|8
1654091890000|2022-06-01 13:58:10|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654091900000|2022-06-01 13:58:20|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1654091910000|2022-06-01 13:58:30|2755|2749|2755|2749|2755|2749|2755|2749|1
1654091920000|2022-06-01 13:58:40|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654091930000|2022-06-01 13:58:50|2755|2749|2755|2749|2755|2749|2755|2749|1
1654091940000|2022-06-01 13:59:00|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1654091960000|2022-06-01 13:59:20|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654091970000|2022-06-01 13:59:30|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|4
1654091990000|2022-06-01 13:59:50|2754.8|2748.8|2757|2751|2757|2751|2754.8|2748.8|6
1654092000000|2022-06-01 14:00:00|2756.8|2750.8|2755.5|2749.5|2756.8|2750.8|2755.5|2749.5|3
1654092010000|2022-06-01 14:00:10|2755.3|2749.3|2754.3|2748.3|2755.3|2749.3|2754.3|2748.3|3
1654092020000|2022-06-01 14:00:20|2754|2748|2753|2747|2754|2748|2753|2747|6
1654092030000|2022-06-01 14:00:30|2753.3|2747.3|2753|2747|2753.3|2747.3|2753|2747|2
1654092040000|2022-06-01 14:00:40|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1654092050000|2022-06-01 14:00:50|2753|2747|2753|2747|2753|2747|2753|2747|1
1654092070000|2022-06-01 14:01:10|2753.3|2747.3|2752.3|2746.3|2753.3|2747.3|2752.3|2746.3|3
1654092080000|2022-06-01 14:01:20|2752|2746|2751.3|2745.3|2752|2746|2751.3|2745.3|4
1654092090000|2022-06-01 14:01:30|2751.5|2745.5|2752.3|2746.3|2752.3|2746.3|2751.5|2745.5|2
1654092100000|2022-06-01 14:01:40|2752.5|2746.5|2753.3|2747.3|2753.3|2747.3|2752.5|2746.5|3
1654092110000|2022-06-01 14:01:50|2753|2747|2752.5|2746.5|2753|2747|2752.5|2746.5|3
1654092120000|2022-06-01 14:02:00|2753|2747|2753.8|2747.8|2753.8|2747.8|2753|2747|3
1654092130000|2022-06-01 14:02:10|2754|2748|2754.8|2748.8|2754.8|2748.8|2753.5|2747.5|5
1654092140000|2022-06-01 14:02:20|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|2
1654092150000|2022-06-01 14:02:30|2754|2748|2754.5|2748.5|2754.5|2748.5|2754|2748|4
1654092160000|2022-06-01 14:02:40|2754.8|2748.8|2755.8|2749.8|2756|2750|2754.5|2748.5|7
1654092170000|2022-06-01 14:02:50|2755.5|2749.5|2756.3|2750.3|2756.3|2750.3|2755|2749|4
1654092180000|2022-06-01 14:03:00|2757|2751|2760|2754|2760.3|2754.3|2757|2751|8
1654092190000|2022-06-01 14:03:10|2760.3|2754.3|2759|2753|2760.3|2754.3|2759|2753|6
1654092200000|2022-06-01 14:03:20|2758.8|2752.8|2758|2752|2758.8|2752.8|2758|2752|2
1654092210000|2022-06-01 14:03:30|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|3
1654092220000|2022-06-01 14:03:40|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756|2750|3
1654092230000|2022-06-01 14:03:50|2756|2750|2756|2750|2756|2750|2755.8|2749.8|3
1654092240000|2022-06-01 14:04:00|2756.8|2750.8|2757.8|2751.8|2758|2752|2756.8|2750.8|3
1654092250000|2022-06-01 14:04:10|2757.5|2751.5|2758|2752|2758|2752|2757.5|2751.5|3
1654092270000|2022-06-01 14:04:30|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1654092280000|2022-06-01 14:04:40|2757.8|2751.8|2760|2754|2760|2754|2757.8|2751.8|3
1654092290000|2022-06-01 14:04:50|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.5|2753.5|5
1654092300000|2022-06-01 14:05:00|2759.5|2753.5|2759|2753|2759.5|2753.5|2759|2753|5
1654092310000|2022-06-01 14:05:10|2759.3|2753.3|2760|2754|2760.5|2754.5|2759|2753|6
1654092330000|2022-06-01 14:05:30|2759.3|2753.3|2758.3|2752.3|2759.3|2753.3|2758.3|2752.3|3
1654092340000|2022-06-01 14:05:40|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2757.8|2751.8|3
1654092350000|2022-06-01 14:05:50|2758|2752|2756|2750|2758|2752|2756|2750|8
1654092360000|2022-06-01 14:06:00|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1654092380000|2022-06-01 14:06:20|2757|2751|2758|2752|2758|2752|2757|2751|4
1654092390000|2022-06-01 14:06:30|2758.5|2752.5|2757.8|2751.8|2758.8|2752.8|2757.5|2751.5|12
1654092400000|2022-06-01 14:06:40|2758|2752|2756.3|2750.3|2758|2752|2756.3|2750.3|5
1654092410000|2022-06-01 14:06:50|2756.5|2750.5|2755.5|2749.5|2756.5|2750.5|2755|2749|7
1654092420000|2022-06-01 14:07:00|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1654092430000|2022-06-01 14:07:10|2755|2749|2754.5|2748.5|2755|2749|2754.5|2748.5|2
1654092440000|2022-06-01 14:07:20|2754|2748|2754|2748|2754|2748|2754|2748|1
1654092460000|2022-06-01 14:07:40|2754.3|2748.3|2753.8|2747.8|2754.8|2748.8|2753|2747|12
1654092470000|2022-06-01 14:07:50|2754|2748|2752.8|2746.8|2754|2748|2752.8|2746.8|8
1654092480000|2022-06-01 14:08:00|2752.3|2746.3|2749.8|2743.8|2752.3|2746.3|2749.8|2743.8|9
1654092490000|2022-06-01 14:08:10|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2748.8|2742.8|7
1654092500000|2022-06-01 14:08:20|2751.5|2745.5|2753|2747|2753.3|2747.3|2751.5|2745.5|3
1654092510000|2022-06-01 14:08:30|2752.8|2746.8|2751.3|2745.3|2752.8|2746.8|2751.3|2745.3|6
1654092520000|2022-06-01 14:08:40|2750.8|2744.8|2751|2745|2751.3|2745.3|2750.8|2744.8|7
1654092530000|2022-06-01 14:08:50|2751.3|2745.3|2751|2745|2751.3|2745.3|2751|2745|2
1654092560000|2022-06-01 14:09:20|2750.3|2744.3|2751|2745|2751|2745|2750.3|2744.3|2
1654092570000|2022-06-01 14:09:30|2751.5|2745.5|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|3
1654092580000|2022-06-01 14:09:40|2751.3|2745.3|2752.8|2746.8|2752.8|2746.8|2751.3|2745.3|4
1654092590000|2022-06-01 14:09:50|2754.5|2748.5|2755.5|2749.5|2756.8|2750.8|2754.5|2748.5|10
1654092600000|2022-06-01 14:10:00|2755.3|2749.3|2751.8|2745.8|2755.3|2749.3|2751.3|2745.3|7
1654092610000|2022-06-01 14:10:10|2751.5|2745.5|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|2
1654092630000|2022-06-01 14:10:30|2752|2746|2752.3|2746.3|2752.3|2746.3|2752|2746|2
1654092640000|2022-06-01 14:10:40|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1654092660000|2022-06-01 14:11:00|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1654092680000|2022-06-01 14:11:20|2751.3|2745.3|2753.5|2747.5|2753.5|2747.5|2751.3|2745.3|4
1654092690000|2022-06-01 14:11:30|2754.5|2748.5|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|3
1654092700000|2022-06-01 14:11:40|2754|2748|2753.8|2747.8|2754|2748|2753.5|2747.5|4
1654092710000|2022-06-01 14:11:50|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|2
1654092720000|2022-06-01 14:12:00|2752.3|2746.3|2752.3|2746.3|2752.8|2746.8|2752|2746|7
1654092730000|2022-06-01 14:12:10|2752|2746|2752|2746|2752|2746|2752|2746|1
1654092740000|2022-06-01 14:12:20|2751.8|2745.8|2749.5|2743.5|2751.8|2745.8|2749.3|2743.3|4
1654092750000|2022-06-01 14:12:30|2750.3|2744.3|2752.3|2746.3|2752.3|2746.3|2750.3|2744.3|3
1654092760000|2022-06-01 14:12:40|2752.5|2746.5|2752.3|2746.3|2752.8|2746.8|2752.3|2746.3|4
1654092770000|2022-06-01 14:12:50|2752|2746|2752|2746|2752.3|2746.3|2752|2746|3
1654092780000|2022-06-01 14:13:00|2751.8|2745.8|2750.5|2744.5|2751.8|2745.8|2750.5|2744.5|7
1654092790000|2022-06-01 14:13:10|2751.3|2745.3|2751|2745|2751.3|2745.3|2751|2745|2
1654092800000|2022-06-01 14:13:20|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654092810000|2022-06-01 14:13:30|2750.5|2744.5|2747|2741|2750.5|2744.5|2746.5|2740.5|8
1654092820000|2022-06-01 14:13:40|2747.3|2741.3|2746.3|2740.3|2747.3|2741.3|2746|2740|5
1654092830000|2022-06-01 14:13:50|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|2
1654092840000|2022-06-01 14:14:00|2746|2740|2745.8|2739.8|2746|2740|2745.5|2739.5|4
1654092860000|2022-06-01 14:14:20|2745.5|2739.5|2751.3|2745.3|2751.3|2745.3|2745.5|2739.5|4
1654092870000|2022-06-01 14:14:30|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|2
1654092880000|2022-06-01 14:14:40|2751|2745|2750|2744|2751|2745|2750|2744|7
1654092900000|2022-06-01 14:15:00|2749.5|2743.5|2748.3|2742.3|2749.5|2743.5|2748.3|2742.3|4
1654092910000|2022-06-01 14:15:10|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747|2741|7
1654092920000|2022-06-01 14:15:20|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1654092930000|2022-06-01 14:15:30|2747.3|2741.3|2749.5|2743.5|2749.8|2743.8|2747.3|2741.3|4
1654092940000|2022-06-01 14:15:40|2750|2744|2750|2744|2750.8|2744.8|2750|2744|8
1654092950000|2022-06-01 14:15:50|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|10
1654092960000|2022-06-01 14:16:00|2749.8|2743.8|2750|2744|2751|2745|2749.8|2743.8|5
1654092970000|2022-06-01 14:16:10|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1654092980000|2022-06-01 14:16:20|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1654092990000|2022-06-01 14:16:30|2749.3|2743.3|2748.3|2742.3|2749.3|2743.3|2747.8|2741.8|6
1654093000000|2022-06-01 14:16:40|2748.5|2742.5|2749.5|2743.5|2750.5|2744.5|2748.5|2742.5|7
1654093010000|2022-06-01 14:16:50|2748.8|2742.8|2750.6|2744.6|2752.5|2746.5|2748.3|2742.3|13
1654093020000|2022-06-01 14:17:00|2750.5|2744.5|2748.5|2742.5|2750.5|2744.5|2748.5|2742.5|11
1654093030000|2022-06-01 14:17:10|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|2
1654093040000|2022-06-01 14:17:20|2748.3|2742.3|2752.5|2746.5|2752.5|2746.5|2748.3|2742.3|5
1654093050000|2022-06-01 14:17:30|2752.6|2746.6|2752.4|2746.4|2752.6|2746.6|2752.4|2746.4|2
1654093060000|2022-06-01 14:17:40|2752.5|2746.5|2751.3|2745.3|2752.8|2746.8|2751.3|2745.3|8
1654093070000|2022-06-01 14:17:50|2750.8|2744.8|2751.1|2745.1|2751.1|2745.1|2748.3|2742.3|8
1654093080000|2022-06-01 14:18:00|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|2
1654093090000|2022-06-01 14:18:10|2751|2745|2750.5|2744.5|2751|2745|2750.3|2744.3|5
1654093100000|2022-06-01 14:18:20|2750.8|2744.8|2751.5|2745.5|2751.8|2745.8|2750.8|2744.8|4
1654093110000|2022-06-01 14:18:30|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1654093120000|2022-06-01 14:18:40|2751.8|2745.8|2751.5|2745.5|2752|2746|2751.5|2745.5|4
1654093130000|2022-06-01 14:18:50|2751.3|2745.3|2751|2745|2751.3|2745.3|2751|2745|2
1654093140000|2022-06-01 14:19:00|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654093150000|2022-06-01 14:19:10|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1654093160000|2022-06-01 14:19:20|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654093180000|2022-06-01 14:19:40|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|4
1654093200000|2022-06-01 14:20:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1654093210000|2022-06-01 14:20:10|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654093220000|2022-06-01 14:20:20|2750.3|2744.3|2751.3|2745.3|2751.5|2745.5|2750|2744|6
1654093230000|2022-06-01 14:20:30|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|2
1654093240000|2022-06-01 14:20:40|2750.5|2744.5|2750.3|2744.3|2750.5|2744.5|2750.3|2744.3|6
1654093260000|2022-06-01 14:21:00|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1654093270000|2022-06-01 14:21:10|2750.5|2744.5|2751.8|2745.8|2751.8|2745.8|2750.5|2744.5|3
1654093290000|2022-06-01 14:21:30|2751.5|2745.5|2751|2745|2751.5|2745.5|2751|2745|3
1654093300000|2022-06-01 14:21:40|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654093310000|2022-06-01 14:21:50|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|2
1654093320000|2022-06-01 14:22:00|2751.3|2745.3|2751.8|2745.8|2751.8|2745.8|2751.3|2745.3|2
1654093330000|2022-06-01 14:22:10|2751.5|2745.5|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|5
1654093340000|2022-06-01 14:22:20|2751.3|2745.3|2751|2745|2751.3|2745.3|2751|2745|4
1654093350000|2022-06-01 14:22:30|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654093360000|2022-06-01 14:22:40|2751.5|2745.5|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|2
1654093370000|2022-06-01 14:22:50|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1654093380000|2022-06-01 14:23:00|2751.3|2745.3|2750.8|2744.8|2751.3|2745.3|2750.8|2744.8|4
1654093390000|2022-06-01 14:23:10|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751|2745|3
1654093400000|2022-06-01 14:23:20|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|2
1654093410000|2022-06-01 14:23:30|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1654093420000|2022-06-01 14:23:40|2751|2745|2750.5|2744.5|2751|2745|2750.5|2744.5|3
1654093430000|2022-06-01 14:23:50|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|7
1654093440000|2022-06-01 14:24:00|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|4
1654093470000|2022-06-01 14:24:30|2749.8|2743.8|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|2
1654093480000|2022-06-01 14:24:40|2750.8|2744.8|2751|2745|2751|2745|2750.8|2744.8|2
1654093500000|2022-06-01 14:25:00|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|2
1654093510000|2022-06-01 14:25:10|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1654093520000|2022-06-01 14:25:20|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|4
1654093530000|2022-06-01 14:25:30|2750.5|2744.5|2750.3|2744.3|2750.5|2744.5|2750.3|2744.3|2
1654093550000|2022-06-01 14:25:50|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1654093560000|2022-06-01 14:26:00|2750|2744|2750.8|2744.8|2750.8|2744.8|2750|2744|4
1654093570000|2022-06-01 14:26:10|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|2
1654093580000|2022-06-01 14:26:20|2751|2745|2751.3|2745.3|2751.3|2745.3|2751|2745|2
1654093590000|2022-06-01 14:26:30|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|2
1654093600000|2022-06-01 14:26:40|2750.5|2744.5|2750.3|2744.3|2750.5|2744.5|2750.3|2744.3|2
1654093620000|2022-06-01 14:27:00|2750.5|2744.5|2750.3|2744.3|2750.5|2744.5|2750.3|2744.3|2
1654093630000|2022-06-01 14:27:10|2750.5|2744.5|2750.8|2744.8|2751.3|2745.3|2750.5|2744.5|4
1654093650000|2022-06-01 14:27:30|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654093660000|2022-06-01 14:27:40|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|5
1654093670000|2022-06-01 14:27:50|2750.5|2744.5|2750|2744|2750.5|2744.5|2750|2744|3
1654093680000|2022-06-01 14:28:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1654093690000|2022-06-01 14:28:10|2750.5|2744.5|2750.3|2744.3|2750.5|2744.5|2750.3|2744.3|2
1654093700000|2022-06-01 14:28:20|2749.8|2743.8|2748.8|2742.8|2749.8|2743.8|2748|2742|6
1654093710000|2022-06-01 14:28:30|2749|2743|2749|2743|2749|2743|2749|2743|1
1654093720000|2022-06-01 14:28:40|2748.8|2742.8|2747.8|2741.8|2748.8|2742.8|2747.8|2741.8|3
1654093730000|2022-06-01 14:28:50|2747.3|2741.3|2747.8|2741.8|2748.3|2742.3|2746.3|2740.3|10
1654093740000|2022-06-01 14:29:00|2747.5|2741.5|2746|2740|2747.5|2741.5|2745.8|2739.8|7
1654093750000|2022-06-01 14:29:10|2746.5|2740.5|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|3
1654093760000|2022-06-01 14:29:20|2746.8|2740.8|2746|2740|2746.8|2740.8|2746|2740|3
1654093770000|2022-06-01 14:29:30|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2745.5|2739.5|6
1654093780000|2022-06-01 14:29:40|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|3
1654093790000|2022-06-01 14:29:50|2746.3|2740.3|2745.8|2739.8|2746.3|2740.3|2745.8|2739.8|3
1654093800000|2022-06-01 14:30:00|2745.5|2739.5|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|3
1654093810000|2022-06-01 14:30:10|2745.8|2739.8|2746.8|2740.8|2746.8|2740.8|2745.8|2739.8|4
1654093820000|2022-06-01 14:30:20|2747|2741|2747.3|2741.3|2748|2742|2747|2741|6
1654093830000|2022-06-01 14:30:30|2746|2740|2745|2739|2746|2740|2745|2739|7
1654093840000|2022-06-01 14:30:40|2744.5|2738.5|2747|2741|2747|2741|2744.5|2738.5|5
1654093850000|2022-06-01 14:30:50|2747.5|2741.5|2748|2742|2748|2742|2747.5|2741.5|2
1654093860000|2022-06-01 14:31:00|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.3|2741.3|3
1654093870000|2022-06-01 14:31:10|2747.3|2741.3|2746.3|2740.3|2747.3|2741.3|2746|2740|4
1654093880000|2022-06-01 14:31:20|2745.5|2739.5|2745.8|2739.8|2746.3|2740.3|2745.5|2739.5|6
1654093890000|2022-06-01 14:31:30|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654093900000|2022-06-01 14:31:40|2746.5|2740.5|2747.3|2741.3|2747.3|2741.3|2746.5|2740.5|3
1654093910000|2022-06-01 14:31:50|2747|2741|2747|2741|2747|2741|2747|2741|1
1654093920000|2022-06-01 14:32:00|2746.8|2740.8|2745.5|2739.5|2746.8|2740.8|2745.5|2739.5|4
1654093930000|2022-06-01 14:32:10|2745|2739|2745|2739|2745|2739|2744.8|2738.8|5
1654093940000|2022-06-01 14:32:20|2744.5|2738.5|2744.8|2738.8|2745|2739|2744.3|2738.3|5
1654093950000|2022-06-01 14:32:30|2744.5|2738.5|2743.8|2737.8|2744.8|2738.8|2743.8|2737.8|5
1654093960000|2022-06-01 14:32:40|2743.5|2737.5|2743|2737|2743.8|2737.8|2743|2737|4
1654093970000|2022-06-01 14:32:50|2742.8|2736.8|2741|2735|2742.8|2736.8|2741|2735|4
1654093980000|2022-06-01 14:33:00|2740.8|2734.8|2741.8|2735.8|2741.8|2735.8|2740.8|2734.8|3
1654093990000|2022-06-01 14:33:10|2742|2736|2741.8|2735.8|2742.3|2736.3|2741.8|2735.8|4
1654094000000|2022-06-01 14:33:20|2741.5|2735.5|2740.3|2734.3|2741.5|2735.5|2740.3|2734.3|4
1654094010000|2022-06-01 14:33:30|2740|2734|2741.8|2735.8|2741.8|2735.8|2740|2734|2
1654094020000|2022-06-01 14:33:40|2741.5|2735.5|2741.8|2735.8|2742|2736|2741.5|2735.5|6
1654094030000|2022-06-01 14:33:50|2741.5|2735.5|2740.5|2734.5|2741.5|2735.5|2740.5|2734.5|5
1654094040000|2022-06-01 14:34:00|2740.3|2734.3|2741|2735|2741.5|2735.5|2740.3|2734.3|4
1654094050000|2022-06-01 14:34:10|2740.8|2734.8|2740.5|2734.5|2740.8|2734.8|2740.5|2734.5|2
1654094060000|2022-06-01 14:34:20|2740.3|2734.3|2739.5|2733.5|2740.3|2734.3|2739.5|2733.5|3
1654094070000|2022-06-01 14:34:30|2739.3|2733.3|2740.3|2734.3|2740.3|2734.3|2739.3|2733.3|6
1654094080000|2022-06-01 14:34:40|2740.5|2734.5|2741.8|2735.8|2742.5|2736.5|2740.5|2734.5|7
1654094090000|2022-06-01 14:34:50|2742|2736|2742|2736|2742|2736|2741.8|2735.8|3
1654094100000|2022-06-01 14:35:00|2741.8|2735.8|2740|2734|2742|2736|2740|2734|8
1654094110000|2022-06-01 14:35:10|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1654094120000|2022-06-01 14:35:20|2741.5|2735.5|2741.3|2735.3|2741.5|2735.5|2741.3|2735.3|2
1654094130000|2022-06-01 14:35:30|2741.5|2735.5|2741.5|2735.5|2741.8|2735.8|2741.5|2735.5|3
1654094140000|2022-06-01 14:35:40|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1654094150000|2022-06-01 14:35:50|2740.8|2734.8|2741|2735|2741.3|2735.3|2740.3|2734.3|7
1654094160000|2022-06-01 14:36:00|2740.8|2734.8|2741.8|2735.8|2741.8|2735.8|2740.5|2734.5|8
1654094170000|2022-06-01 14:36:10|2742|2736|2742.5|2736.5|2742.5|2736.5|2742|2736|6
1654094180000|2022-06-01 14:36:20|2742.3|2736.3|2741.5|2735.5|2742.3|2736.3|2741.5|2735.5|3
1654094190000|2022-06-01 14:36:30|2741.3|2735.3|2741.5|2735.5|2741.5|2735.5|2741.3|2735.3|2
1654094200000|2022-06-01 14:36:40|2741.8|2735.8|2743|2737|2743.3|2737.3|2741.8|2735.8|3
1654094210000|2022-06-01 14:36:50|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742.5|2736.5|5
1654094220000|2022-06-01 14:37:00|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.3|2736.3|7
1654094230000|2022-06-01 14:37:10|2742.8|2736.8|2742.3|2736.3|2743|2737|2741.8|2735.8|6
1654094240000|2022-06-01 14:37:20|2742.5|2736.5|2742.8|2736.8|2743.3|2737.3|2742.5|2736.5|5
1654094250000|2022-06-01 14:37:30|2743|2737|2742.8|2736.8|2743|2737|2742.8|2736.8|2
1654094260000|2022-06-01 14:37:40|2743.3|2737.3|2745.3|2739.3|2745.3|2739.3|2743.3|2737.3|6
1654094270000|2022-06-01 14:37:50|2745|2739|2744.3|2738.3|2745|2739|2743.5|2737.5|10
1654094280000|2022-06-01 14:38:00|2744.8|2738.8|2744.5|2738.5|2745.3|2739.3|2744.3|2738.3|6
1654094290000|2022-06-01 14:38:10|2744.3|2738.3|2744.8|2738.8|2744.8|2738.8|2744.3|2738.3|4
1654094300000|2022-06-01 14:38:20|2744.5|2738.5|2746.3|2740.3|2746.3|2740.3|2744.5|2738.5|5
1654094310000|2022-06-01 14:38:30|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|2
1654094320000|2022-06-01 14:38:40|2746.5|2740.5|2747|2741|2747.5|2741.5|2746.5|2740.5|7
1654094330000|2022-06-01 14:38:50|2748|2742|2749|2743|2750.3|2744.3|2748|2742|7
1654094340000|2022-06-01 14:39:00|2748.8|2742.8|2748.3|2742.3|2748.8|2742.8|2747.8|2741.8|5
1654094350000|2022-06-01 14:39:10|2749.5|2743.5|2749|2743|2750.8|2744.8|2749|2743|7
1654094360000|2022-06-01 14:39:20|2750.3|2744.3|2749.3|2743.3|2750.3|2744.3|2748.5|2742.5|11
1654094370000|2022-06-01 14:39:30|2749|2743|2748.3|2742.3|2749|2743|2747.8|2741.8|8
1654094380000|2022-06-01 14:39:40|2747.8|2741.8|2747|2741|2747.8|2741.8|2747|2741|3
1654094390000|2022-06-01 14:39:50|2746.8|2740.8|2746.3|2740.3|2747|2741|2746|2740|8
1654094400000|2022-06-01 14:40:00|2745.5|2739.5|2746|2740|2746.3|2740.3|2745.3|2739.3|9
1654094410000|2022-06-01 14:40:10|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746|2740|3
1654094420000|2022-06-01 14:40:20|2746|2740|2746|2740|2746|2740|2746|2740|1
1654094430000|2022-06-01 14:40:30|2745.8|2739.8|2746|2740|2746|2740|2744.5|2738.5|6
1654094440000|2022-06-01 14:40:40|2745.8|2739.8|2741|2735|2745.8|2739.8|2741|2735|15
1654094450000|2022-06-01 14:40:50|2740.8|2734.8|2743.8|2737.8|2744.3|2738.3|2740.3|2734.3|11
1654094460000|2022-06-01 14:41:00|2744|2738|2744.5|2738.5|2744.8|2738.8|2744|2738|7
1654094470000|2022-06-01 14:41:10|2745|2739|2743.3|2737.3|2745|2739|2743|2737|10
1654094480000|2022-06-01 14:41:20|2742.8|2736.8|2742|2736|2742.8|2736.8|2741.8|2735.8|5
1654094490000|2022-06-01 14:41:30|2742.3|2736.3|2745.8|2739.8|2745.8|2739.8|2742.3|2736.3|7
1654094500000|2022-06-01 14:41:40|2746.3|2740.3|2746.5|2740.5|2746.8|2740.8|2746.3|2740.3|4
1654094510000|2022-06-01 14:41:50|2746.3|2740.3|2747.3|2741.3|2747.3|2741.3|2746.3|2740.3|12
1654094520000|2022-06-01 14:42:00|2747|2741|2746.5|2740.5|2747|2741|2746.5|2740.5|3
1654094530000|2022-06-01 14:42:10|2746.3|2740.3|2745.8|2739.8|2746.3|2740.3|2745.8|2739.8|4
1654094540000|2022-06-01 14:42:20|2745.5|2739.5|2743.5|2737.5|2745.5|2739.5|2743.5|2737.5|7
1654094550000|2022-06-01 14:42:30|2743.3|2737.3|2742.8|2736.8|2743.3|2737.3|2742.5|2736.5|9
1654094560000|2022-06-01 14:42:40|2743.8|2737.8|2746.3|2740.3|2746.3|2740.3|2743.8|2737.8|9
1654094570000|2022-06-01 14:42:50|2746.5|2740.5|2745.8|2739.8|2746.5|2740.5|2745.5|2739.5|9
1654094580000|2022-06-01 14:43:00|2746.3|2740.3|2750|2744|2751.3|2745.3|2746.3|2740.3|13
1654094590000|2022-06-01 14:43:10|2749.5|2743.5|2748.5|2742.5|2749.5|2743.5|2748.5|2742.5|4
1654094600000|2022-06-01 14:43:20|2749|2743|2748|2742|2749|2743|2748|2742|3
1654094610000|2022-06-01 14:43:30|2747.8|2741.8|2750.3|2744.3|2750.3|2744.3|2747.8|2741.8|5
1654094620000|2022-06-01 14:43:40|2750.5|2744.5|2751.3|2745.3|2752|2746|2750.5|2744.5|13
1654094630000|2022-06-01 14:43:50|2751|2745|2749.5|2743.5|2751|2745|2749|2743|5
1654094640000|2022-06-01 14:44:00|2749.8|2743.8|2746.8|2740.8|2750|2744|2746.8|2740.8|12
1654094650000|2022-06-01 14:44:10|2746.5|2740.5|2746.3|2740.3|2746.5|2740.5|2746.3|2740.3|2
1654094670000|2022-06-01 14:44:30|2749.5|2743.5|2749.5|2743.5|2749.8|2743.8|2749.1|2743.1|6
1654094680000|2022-06-01 14:44:40|2749.8|2743.8|2750.8|2744.8|2750.8|2744.8|2749.5|2743.5|5
1654094690000|2022-06-01 14:44:50|2751.3|2745.3|2752.5|2746.5|2753.5|2747.5|2751.3|2745.3|8
1654094700000|2022-06-01 14:45:00|2752.3|2746.3|2751.5|2745.5|2752.5|2746.5|2751.5|2745.5|7
1654094710000|2022-06-01 14:45:10|2751.3|2745.3|2749.5|2743.5|2751.3|2745.3|2749.5|2743.5|6
1654094720000|2022-06-01 14:45:20|2749.3|2743.3|2752.8|2746.8|2752.8|2746.8|2749.3|2743.3|6
1654094730000|2022-06-01 14:45:30|2752.3|2746.3|2752|2746|2752.8|2746.8|2752|2746|4
1654094740000|2022-06-01 14:45:40|2751.8|2745.8|2751.8|2745.8|2752|2746|2751.8|2745.8|3
1654094750000|2022-06-01 14:45:50|2751.5|2745.5|2748.5|2742.5|2751.5|2745.5|2748.3|2742.3|9
1654094760000|2022-06-01 14:46:00|2748.8|2742.8|2751|2745|2751|2745|2748.8|2742.8|11
1654094770000|2022-06-01 14:46:10|2750.8|2744.8|2748.8|2742.8|2750.8|2744.8|2748.8|2742.8|6
1654094780000|2022-06-01 14:46:20|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|1
1654094790000|2022-06-01 14:46:30|2748.5|2742.5|2750|2744|2750|2744|2748.5|2742.5|7
1654094800000|2022-06-01 14:46:40|2749.8|2743.8|2750.3|2744.3|2750.8|2744.8|2749.8|2743.8|8
1654094810000|2022-06-01 14:46:50|2750.5|2744.5|2749|2743|2750.5|2744.5|2749|2743|10
1654094820000|2022-06-01 14:47:00|2748.5|2742.5|2749|2743|2749.3|2743.3|2747.8|2741.8|7
1654094830000|2022-06-01 14:47:10|2749.3|2743.3|2748.8|2742.8|2749.3|2743.3|2748.8|2742.8|5
1654094840000|2022-06-01 14:47:20|2748.5|2742.5|2745.5|2739.5|2748.5|2742.5|2745.5|2739.5|9
1654094850000|2022-06-01 14:47:30|2745.3|2739.3|2746.3|2740.3|2746.3|2740.3|2745|2739|6
1654094860000|2022-06-01 14:47:40|2746.5|2740.5|2749.3|2743.3|2749.5|2743.5|2746.5|2740.5|11
1654094870000|2022-06-01 14:47:50|2749.5|2743.5|2751|2745|2751|2745|2749.5|2743.5|8
1654094880000|2022-06-01 14:48:00|2750.5|2744.5|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|3
1654094890000|2022-06-01 14:48:10|2750|2744|2750|2744|2750.5|2744.5|2750|2744|5
1654094900000|2022-06-01 14:48:20|2749.8|2743.8|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|3
1654094910000|2022-06-01 14:48:30|2750.5|2744.5|2751.5|2745.5|2751.8|2745.8|2750.5|2744.5|4
1654094920000|2022-06-01 14:48:40|2751.3|2745.3|2750.3|2744.3|2751.3|2745.3|2750.3|2744.3|9
1654094930000|2022-06-01 14:48:50|2750|2744|2749|2743|2750|2744|2749|2743|4
1654094940000|2022-06-01 14:49:00|2748.8|2742.8|2748|2742|2749|2743|2748|2742|8
1654094950000|2022-06-01 14:49:10|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|7
1654094960000|2022-06-01 14:49:20|2748.5|2742.5|2749.8|2743.8|2750|2744|2748.5|2742.5|7
1654094970000|2022-06-01 14:49:30|2749.5|2743.5|2749.8|2743.8|2750.5|2744.5|2749.5|2743.5|5
1654094980000|2022-06-01 14:49:40|2750|2744|2749.8|2743.8|2750.3|2744.3|2749.8|2743.8|7
1654094990000|2022-06-01 14:49:50|2750|2744|2748.5|2742.5|2750.3|2744.3|2747.5|2741.5|9
1654095000000|2022-06-01 14:50:00|2748.8|2742.8|2749.5|2743.5|2749.8|2743.8|2748.5|2742.5|8
1654095010000|2022-06-01 14:50:10|2749.8|2743.8|2749.5|2743.5|2750.3|2744.3|2749.5|2743.5|6
1654095020000|2022-06-01 14:50:20|2749.8|2743.8|2748.8|2742.8|2749.8|2743.8|2748.8|2742.8|5
1654095030000|2022-06-01 14:50:30|2749|2743|2750.3|2744.3|2750.3|2744.3|2749|2743|9
1654095040000|2022-06-01 14:50:40|2750.5|2744.5|2750.3|2744.3|2752.3|2746.3|2750.3|2744.3|9
1654095050000|2022-06-01 14:50:50|2750|2744|2748.8|2742.8|2750|2744|2748.3|2742.3|10
1654095060000|2022-06-01 14:51:00|2749|2743|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|3
1654095070000|2022-06-01 14:51:10|2749|2743|2747.5|2741.5|2749|2743|2747.5|2741.5|3
1654095080000|2022-06-01 14:51:20|2747|2741|2746.8|2740.8|2747|2741|2746.5|2740.5|6
1654095090000|2022-06-01 14:51:30|2746.5|2740.5|2747|2741|2747.3|2741.3|2746.5|2740.5|4
1654095100000|2022-06-01 14:51:40|2746.8|2740.8|2745|2739|2747.5|2741.5|2745|2739|15
1654095110000|2022-06-01 14:51:50|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.5|2738.5|3
1654095120000|2022-06-01 14:52:00|2745|2739|2747.3|2741.3|2747.3|2741.3|2745|2739|4
1654095130000|2022-06-01 14:52:10|2747.5|2741.5|2746|2740|2747.5|2741.5|2746|2740|4
1654095140000|2022-06-01 14:52:20|2745.8|2739.8|2747.3|2741.3|2747.3|2741.3|2745.5|2739.5|3
1654095150000|2022-06-01 14:52:30|2747.5|2741.5|2748|2742|2749.8|2743.8|2747.5|2741.5|8
1654095160000|2022-06-01 14:52:40|2748.3|2742.3|2747.5|2741.5|2748.3|2742.3|2747.5|2741.5|6
1654095170000|2022-06-01 14:52:50|2748|2742|2748|2742|2748|2742|2748|2742|1
1654095180000|2022-06-01 14:53:00|2747.8|2741.8|2747.8|2741.8|2748|2742|2747.8|2741.8|3
1654095190000|2022-06-01 14:53:10|2748.5|2742.5|2749.8|2743.8|2749.8|2743.8|2748.5|2742.5|4
1654095200000|2022-06-01 14:53:20|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|2
1654095210000|2022-06-01 14:53:30|2749.5|2743.5|2749|2743|2749.5|2743.5|2749|2743|5
1654095220000|2022-06-01 14:53:40|2748.8|2742.8|2748.3|2742.3|2748.8|2742.8|2748.3|2742.3|6
1654095230000|2022-06-01 14:53:50|2747.8|2741.8|2747.8|2741.8|2748.3|2742.3|2747.8|2741.8|7
1654095240000|2022-06-01 14:54:00|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2748|2742|5
1654095250000|2022-06-01 14:54:10|2748|2742|2745.5|2739.5|2748|2742|2745.3|2739.3|10
1654095260000|2022-06-01 14:54:20|2745.3|2739.3|2743.8|2737.8|2745.3|2739.3|2743.8|2737.8|13
1654095270000|2022-06-01 14:54:30|2743.5|2737.5|2743.3|2737.3|2743.8|2737.8|2743.3|2737.3|4
1654095280000|2022-06-01 14:54:40|2743.5|2737.5|2746|2740|2747|2741|2743.5|2737.5|7
1654095290000|2022-06-01 14:54:50|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1654095300000|2022-06-01 14:55:00|2746|2740|2744.8|2738.8|2746|2740|2744.8|2738.8|6
1654095310000|2022-06-01 14:55:10|2745|2739|2745.3|2739.3|2746.8|2740.8|2745|2739|8
1654095320000|2022-06-01 14:55:20|2745|2739|2742.5|2736.5|2745.3|2739.3|2742.3|2736.3|9
1654095330000|2022-06-01 14:55:30|2742|2736|2743|2737|2743|2737|2741.8|2735.8|5
1654095340000|2022-06-01 14:55:40|2742.8|2736.8|2742.3|2736.3|2742.8|2736.8|2742|2736|11
1654095350000|2022-06-01 14:55:50|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.3|2736.3|3
1654095360000|2022-06-01 14:56:00|2742.3|2736.3|2740.3|2734.3|2742.3|2736.3|2740.3|2734.3|8
1654095370000|2022-06-01 14:56:10|2739|2733|2740.3|2734.3|2740.3|2734.3|2738.8|2732.8|5
1654095380000|2022-06-01 14:56:20|2740|2734|2739.5|2733.5|2740|2734|2739.5|2733.5|3
1654095390000|2022-06-01 14:56:30|2739.3|2733.3|2741.3|2735.3|2741.3|2735.3|2739.3|2733.3|5
1654095400000|2022-06-01 14:56:40|2741|2735|2739.8|2733.8|2741.5|2735.5|2739.8|2733.8|7
1654095410000|2022-06-01 14:56:50|2740|2734|2740.5|2734.5|2740.5|2734.5|2739.5|2733.5|5
1654095420000|2022-06-01 14:57:00|2739.8|2733.8|2739|2733|2739.8|2733.8|2739|2733|4
1654095430000|2022-06-01 14:57:10|2739.3|2733.3|2739.8|2733.8|2739.8|2733.8|2739.3|2733.3|4
1654095440000|2022-06-01 14:57:20|2740|2734|2739.8|2733.8|2740|2734|2739.8|2733.8|2
1654095450000|2022-06-01 14:57:30|2740|2734|2738.8|2732.8|2740|2734|2738.8|2732.8|7
1654095460000|2022-06-01 14:57:40|2739|2733|2738|2732|2739|2733|2737.8|2731.8|7
1654095470000|2022-06-01 14:57:50|2737.8|2731.8|2738.3|2732.3|2738.3|2732.3|2737.8|2731.8|3
1654095480000|2022-06-01 14:58:00|2740|2734|2741.5|2735.5|2742.3|2736.3|2740|2734|4
1654095490000|2022-06-01 14:58:10|2741.8|2735.8|2740.5|2734.5|2741.8|2735.8|2740.5|2734.5|6
1654095500000|2022-06-01 14:58:20|2740|2734|2740.3|2734.3|2740.5|2734.5|2739.8|2733.8|8
1654095510000|2022-06-01 14:58:30|2740.5|2734.5|2740.8|2734.8|2740.8|2734.8|2740.5|2734.5|6
1654095520000|2022-06-01 14:58:40|2741|2735|2742|2736|2742.3|2736.3|2740.8|2734.8|7
1654095530000|2022-06-01 14:58:50|2742.8|2736.8|2741.3|2735.3|2742.8|2736.8|2741|2735|9
1654095540000|2022-06-01 14:59:00|2740.5|2734.5|2740.5|2734.5|2740.8|2734.8|2740.3|2734.3|6
1654095550000|2022-06-01 14:59:10|2740.3|2734.3|2741.3|2735.3|2741.8|2735.8|2740.3|2734.3|9
1654095560000|2022-06-01 14:59:20|2740.8|2734.8|2742.8|2736.8|2743.3|2737.3|2740.3|2734.3|8
1654095570000|2022-06-01 14:59:30|2743|2737|2741.8|2735.8|2743.3|2737.3|2741.8|2735.8|4
1654095580000|2022-06-01 14:59:40|2742|2736|2742|2736|2742.5|2736.5|2741.8|2735.8|7
1654095590000|2022-06-01 14:59:50|2741.8|2735.8|2743.5|2737.5|2743.5|2737.5|2741.8|2735.8|6
1654095600000|2022-06-01 15:00:00|2743.8|2737.8|2744.8|2738.8|2744.8|2738.8|2743.5|2737.5|8
1654095610000|2022-06-01 15:00:10|2744.5|2738.5|2743.8|2737.8|2744.8|2738.8|2743.8|2737.8|5
1654095620000|2022-06-01 15:00:20|2743.5|2737.5|2745.5|2739.5|2746.1|2740.1|2743.5|2737.5|8
1654095630000|2022-06-01 15:00:30|2745.3|2739.3|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|3
1654095640000|2022-06-01 15:00:40|2745.5|2739.5|2746.8|2740.8|2746.8|2740.8|2745.3|2739.3|5
1654095650000|2022-06-01 15:00:50|2747.3|2741.3|2745.8|2739.8|2747.3|2741.3|2745.8|2739.8|3
1654095660000|2022-06-01 15:01:00|2746|2740|2743|2737|2746|2740|2743|2737|8
1654095670000|2022-06-01 15:01:10|2742.8|2736.8|2741|2735|2743|2737|2740.8|2734.8|8
1654095680000|2022-06-01 15:01:20|2741.3|2735.3|2740.3|2734.3|2741.3|2735.3|2740|2734|5
1654095690000|2022-06-01 15:01:30|2740|2734|2740.3|2734.3|2740.3|2734.3|2740|2734|2
1654095700000|2022-06-01 15:01:40|2740|2734|2740.3|2734.3|2740.3|2734.3|2740|2734|2
1654095710000|2022-06-01 15:01:50|2741|2735|2742|2736|2742.8|2736.8|2741|2735|7
1654095730000|2022-06-01 15:02:10|2742.3|2736.3|2742|2736|2742.3|2736.3|2742|2736|2
1654095740000|2022-06-01 15:02:20|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|1
1654095750000|2022-06-01 15:02:30|2741.5|2735.5|2740.8|2734.8|2741.5|2735.5|2740.8|2734.8|3
1654095760000|2022-06-01 15:02:40|2740.5|2734.5|2742.3|2736.3|2742.3|2736.3|2740.5|2734.5|6
1654095770000|2022-06-01 15:02:50|2742|2736|2742|2736|2742|2736|2742|2736|1
1654095780000|2022-06-01 15:03:00|2741.8|2735.8|2741.3|2735.3|2741.8|2735.8|2741.3|2735.3|2
1654095790000|2022-06-01 15:03:10|2741.5|2735.5|2741.8|2735.8|2741.8|2735.8|2741|2735|5
1654095800000|2022-06-01 15:03:20|2741.5|2735.5|2742.5|2736.5|2742.5|2736.5|2741.5|2735.5|4
1654095810000|2022-06-01 15:03:30|2742.3|2736.3|2742|2736|2742.3|2736.3|2741.8|2735.8|4
1654095820000|2022-06-01 15:03:40|2742.3|2736.3|2742.3|2736.3|2742.5|2736.5|2742.3|2736.3|3
1654095830000|2022-06-01 15:03:50|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.3|2736.3|5
1654095840000|2022-06-01 15:04:00|2742.3|2736.3|2741.8|2735.8|2742.3|2736.3|2741.8|2735.8|3
1654095850000|2022-06-01 15:04:10|2741.5|2735.5|2742.8|2736.8|2743.5|2737.5|2741.5|2735.5|12
1654095860000|2022-06-01 15:04:20|2742.5|2736.5|2740.8|2734.8|2742.5|2736.5|2740.8|2734.8|11
1654095870000|2022-06-01 15:04:30|2740.5|2734.5|2741.8|2735.8|2741.8|2735.8|2740.5|2734.5|6
1654095880000|2022-06-01 15:04:40|2741.5|2735.5|2744.3|2738.3|2744.3|2738.3|2741.3|2735.3|7
1654095890000|2022-06-01 15:04:50|2744|2738|2743.8|2737.8|2744.3|2738.3|2743.8|2737.8|6
1654095900000|2022-06-01 15:05:00|2744|2738|2743.5|2737.5|2744|2738|2743.5|2737.5|5
1654095910000|2022-06-01 15:05:10|2743.3|2737.3|2743|2737|2743.3|2737.3|2743|2737|2
1654095920000|2022-06-01 15:05:20|2743.3|2737.3|2744|2738|2744|2738|2743.3|2737.3|2
1654095930000|2022-06-01 15:05:30|2744.3|2738.3|2744.3|2738.3|2744.5|2738.5|2744|2738|7
1654095940000|2022-06-01 15:05:40|2744.5|2738.5|2746.3|2740.3|2746.3|2740.3|2744.5|2738.5|7
1654095950000|2022-06-01 15:05:50|2745.8|2739.8|2744.8|2738.8|2745.8|2739.8|2744.8|2738.8|5
1654095960000|2022-06-01 15:06:00|2744.5|2738.5|2744.5|2738.5|2745|2739|2744.5|2738.5|4
1654095970000|2022-06-01 15:06:10|2744.3|2738.3|2745|2739|2745.3|2739.3|2744.3|2738.3|4
1654095980000|2022-06-01 15:06:20|2744.8|2738.8|2746|2740|2746|2740|2744.8|2738.8|5
1654095990000|2022-06-01 15:06:30|2746.3|2740.3|2746|2740|2746.5|2740.5|2746|2740|3
1654096000000|2022-06-01 15:06:40|2745.8|2739.8|2745.5|2739.5|2746|2740|2745.5|2739.5|4
1654096010000|2022-06-01 15:06:50|2745.3|2739.3|2743.3|2737.3|2745.5|2739.5|2743.3|2737.3|9
1654096020000|2022-06-01 15:07:00|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|2743.3|2737.3|5
1654096050000|2022-06-01 15:07:30|2743.8|2737.8|2743.5|2737.5|2743.8|2737.8|2743.5|2737.5|6
1654096060000|2022-06-01 15:07:40|2743.3|2737.3|2741.8|2735.8|2743.3|2737.3|2741.8|2735.8|6
1654096070000|2022-06-01 15:07:50|2741.5|2735.5|2747|2741|2747|2741|2741.5|2735.5|8
1654096080000|2022-06-01 15:08:00|2747.3|2741.3|2747.5|2741.5|2748.3|2742.3|2747.3|2741.3|9
1654096090000|2022-06-01 15:08:10|2747.3|2741.3|2747|2741|2747.3|2741.3|2746.3|2740.3|5
1654096100000|2022-06-01 15:08:20|2747.3|2741.3|2746.3|2740.3|2747.3|2741.3|2746.3|2740.3|6
1654096110000|2022-06-01 15:08:30|2746.5|2740.5|2745.8|2739.8|2746.5|2740.5|2745.8|2739.8|6
1654096120000|2022-06-01 15:08:40|2746|2740|2744.3|2738.3|2746.5|2740.5|2744.3|2738.3|7
1654096130000|2022-06-01 15:08:50|2743.8|2737.8|2742.5|2736.5|2743.8|2737.8|2742.5|2736.5|5
1654096140000|2022-06-01 15:09:00|2742.3|2736.3|2741.8|2735.8|2742.3|2736.3|2741.8|2735.8|6
1654096150000|2022-06-01 15:09:10|2741.5|2735.5|2741.8|2735.8|2741.8|2735.8|2741.5|2735.5|2
1654096160000|2022-06-01 15:09:20|2741.5|2735.5|2741.5|2735.5|2741.8|2735.8|2741.5|2735.5|3
1654096170000|2022-06-01 15:09:30|2741.8|2735.8|2742|2736|2742|2736|2740.8|2734.8|5
1654096180000|2022-06-01 15:09:40|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1654096190000|2022-06-01 15:09:50|2742.8|2736.8|2742.3|2736.3|2743.3|2737.3|2742.3|2736.3|3
1654096200000|2022-06-01 15:10:00|2742|2736|2741.8|2735.8|2742|2736|2741.8|2735.8|2
1654096210000|2022-06-01 15:10:10|2742|2736|2741.5|2735.5|2742.5|2736.5|2741.5|2735.5|5
1654096220000|2022-06-01 15:10:20|2741.8|2735.8|2742.5|2736.5|2742.5|2736.5|2741.8|2735.8|2
1654096230000|2022-06-01 15:10:30|2742.8|2736.8|2743.5|2737.5|2743.8|2737.8|2742.8|2736.8|6
1654096240000|2022-06-01 15:10:40|2743.3|2737.3|2743.8|2737.8|2743.8|2737.8|2743.3|2737.3|3
1654096250000|2022-06-01 15:10:50|2743.5|2737.5|2742|2736|2743.5|2737.5|2742|2736|6
1654096260000|2022-06-01 15:11:00|2741.8|2735.8|2740.8|2734.8|2741.8|2735.8|2740.5|2734.5|6
1654096270000|2022-06-01 15:11:10|2741|2735|2740.8|2734.8|2741|2735|2740.8|2734.8|2
1654096290000|2022-06-01 15:11:30|2740.5|2734.5|2744|2738|2744|2738|2740.5|2734.5|5
1654096300000|2022-06-01 15:11:40|2744.3|2738.3|2744.8|2738.8|2744.8|2738.8|2744.3|2738.3|3
1654096320000|2022-06-01 15:12:00|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1654096350000|2022-06-01 15:12:30|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|2744|2738|3
1654096360000|2022-06-01 15:12:40|2744|2738|2744.3|2738.3|2744.3|2738.3|2744|2738|2
1654096370000|2022-06-01 15:12:50|2744|2738|2742.3|2736.3|2744|2738|2742.3|2736.3|5
1654096380000|2022-06-01 15:13:00|2742|2736|2741.8|2735.8|2742|2736|2741.8|2735.8|2
1654096390000|2022-06-01 15:13:10|2741.5|2735.5|2742.8|2736.8|2742.8|2736.8|2741.5|2735.5|6
1654096400000|2022-06-01 15:13:20|2744.3|2738.3|2744.3|2738.3|2744.5|2738.5|2744.3|2738.3|3
1654096420000|2022-06-01 15:13:40|2744.5|2738.5|2744|2738|2744.5|2738.5|2744|2738|5
1654096430000|2022-06-01 15:13:50|2743.8|2737.8|2743|2737|2744|2738|2743|2737|5
1654096440000|2022-06-01 15:14:00|2742.8|2736.8|2743.5|2737.5|2743.5|2737.5|2742.8|2736.8|4
1654096450000|2022-06-01 15:14:10|2743.3|2737.3|2742.3|2736.3|2743.3|2737.3|2742.3|2736.3|4
1654096460000|2022-06-01 15:14:20|2742|2736|2741|2735|2742|2736|2740.3|2734.3|8
1654096470000|2022-06-01 15:14:30|2740.8|2734.8|2741|2735|2741.3|2735.3|2739.5|2733.5|8
1654096480000|2022-06-01 15:14:40|2741.3|2735.3|2741.8|2735.8|2741.8|2735.8|2741|2735|7
1654096500000|2022-06-01 15:15:00|2742|2736|2741.5|2735.5|2742|2736|2741.5|2735.5|3
1654096510000|2022-06-01 15:15:10|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1654096520000|2022-06-01 15:15:20|2740.5|2734.5|2738.8|2732.8|2740.5|2734.5|2738.8|2732.8|5
1654096530000|2022-06-01 15:15:30|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1654096540000|2022-06-01 15:15:40|2738|2732|2738.5|2732.5|2738.5|2732.5|2738|2732|2
1654096550000|2022-06-01 15:15:50|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1654096560000|2022-06-01 15:16:00|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1654096570000|2022-06-01 15:16:10|2738.5|2732.5|2737.8|2731.8|2738.5|2732.5|2737.8|2731.8|4
1654096580000|2022-06-01 15:16:20|2738|2732|2737.5|2731.5|2738|2732|2737.5|2731.5|2
1654096590000|2022-06-01 15:16:30|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1654096600000|2022-06-01 15:16:40|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1654096610000|2022-06-01 15:16:50|2737.3|2731.3|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|3
1654096620000|2022-06-01 15:17:00|2737|2731|2736.5|2730.5|2737|2731|2736.3|2730.3|7
1654096630000|2022-06-01 15:17:10|2736.3|2730.3|2736|2730|2736.5|2730.5|2735.5|2729.5|7
1654096640000|2022-06-01 15:17:20|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1654096650000|2022-06-01 15:17:30|2736|2730|2741.8|2735.8|2741.8|2735.8|2736|2730|5
1654096660000|2022-06-01 15:17:40|2742|2736|2740.3|2734.3|2743.5|2737.5|2738.8|2732.8|16
1654096670000|2022-06-01 15:17:50|2740|2734|2737.5|2731.5|2740|2734|2737.5|2731.5|5
1654096680000|2022-06-01 15:18:00|2737.3|2731.3|2739.3|2733.3|2739.3|2733.3|2737|2731|8
1654096690000|2022-06-01 15:18:10|2739.5|2733.5|2739|2733|2739.8|2733.8|2738.8|2732.8|6
1654096700000|2022-06-01 15:18:20|2739.3|2733.3|2739|2733|2739.3|2733.3|2738.8|2732.8|4
1654096710000|2022-06-01 15:18:30|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1654096720000|2022-06-01 15:18:40|2739|2733|2741.3|2735.3|2741.3|2735.3|2739|2733|11
1654096730000|2022-06-01 15:18:50|2741.5|2735.5|2741.3|2735.3|2741.5|2735.5|2740.3|2734.3|10
1654096740000|2022-06-01 15:19:00|2741.5|2735.5|2740.3|2734.3|2741.5|2735.5|2740.3|2734.3|8
1654096750000|2022-06-01 15:19:10|2740.5|2734.5|2741.5|2735.5|2741.5|2735.5|2740.5|2734.5|4
1654096760000|2022-06-01 15:19:20|2741.3|2735.3|2742.5|2736.5|2742.5|2736.5|2741.3|2735.3|3
1654096770000|2022-06-01 15:19:30|2742.3|2736.3|2740.8|2734.8|2742.3|2736.3|2740.3|2734.3|12
1654096780000|2022-06-01 15:19:40|2741|2735|2740.5|2734.5|2741|2735|2740.5|2734.5|3
1654096790000|2022-06-01 15:19:50|2740.3|2734.3|2739|2733|2740.5|2734.5|2739|2733|9
1654096800000|2022-06-01 15:20:00|2738.8|2732.8|2738.3|2732.3|2739|2733|2738|2732|7
1654096810000|2022-06-01 15:20:10|2738|2732|2737|2731|2738|2732|2737|2731|3
1654096820000|2022-06-01 15:20:20|2736.8|2730.8|2736.8|2730.8|2737|2731|2736.8|2730.8|3
1654096830000|2022-06-01 15:20:30|2737|2731|2738.8|2732.8|2738.8|2732.8|2737|2731|6
1654096840000|2022-06-01 15:20:40|2738.5|2732.5|2738|2732|2739|2733|2738|2732|9
1654096850000|2022-06-01 15:20:50|2737.8|2731.8|2737|2731|2737.8|2731.8|2737|2731|3
1654096860000|2022-06-01 15:21:00|2736.5|2730.5|2734.3|2728.3|2736.5|2730.5|2734|2728|8
1654096870000|2022-06-01 15:21:10|2734|2728|2732.5|2726.5|2734|2728|2732.5|2726.5|3
1654096880000|2022-06-01 15:21:20|2732.3|2726.3|2732|2726|2732.3|2726.3|2731.5|2725.5|4
1654096890000|2022-06-01 15:21:30|2732.3|2726.3|2732.5|2726.5|2733.3|2727.3|2732.3|2726.3|4
1654096900000|2022-06-01 15:21:40|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.5|2726.5|4
1654096910000|2022-06-01 15:21:50|2733.5|2727.5|2733.3|2727.3|2735|2729|2733.3|2727.3|9
1654096920000|2022-06-01 15:22:00|2733.5|2727.5|2734.8|2728.8|2735|2729|2733.5|2727.5|4
1654096930000|2022-06-01 15:22:10|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1654096940000|2022-06-01 15:22:20|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734|2728|6
1654096960000|2022-06-01 15:22:40|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1654096970000|2022-06-01 15:22:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1654096980000|2022-06-01 15:23:00|2735.3|2729.3|2735|2729|2735.5|2729.5|2735|2729|3
1654096990000|2022-06-01 15:23:10|2735.5|2729.5|2736.3|2730.3|2736.3|2730.3|2735.5|2729.5|3
1654097000000|2022-06-01 15:23:20|2736.8|2730.8|2739.3|2733.3|2739.3|2733.3|2736.5|2730.5|7
1654097010000|2022-06-01 15:23:30|2739|2733|2738|2732|2739|2733|2738|2732|6
1654097020000|2022-06-01 15:23:40|2738.3|2732.3|2735.8|2729.8|2738.3|2732.3|2735.8|2729.8|5
1654097030000|2022-06-01 15:23:50|2736|2730|2737.5|2731.5|2737.5|2731.5|2736|2730|8
1654097040000|2022-06-01 15:24:00|2737.8|2731.8|2738.3|2732.3|2738.3|2732.3|2737.8|2731.8|6
1654097050000|2022-06-01 15:24:10|2738|2732|2741|2735|2741|2735|2738|2732|11
1654097060000|2022-06-01 15:24:20|2740.8|2734.8|2740.8|2734.8|2741|2735|2740.8|2734.8|7
1654097070000|2022-06-01 15:24:30|2741|2735|2741.5|2735.5|2741.5|2735.5|2741|2735|3
1654097080000|2022-06-01 15:24:40|2741.8|2735.8|2738.8|2732.8|2741.8|2735.8|2738.3|2732.3|7
1654097090000|2022-06-01 15:24:50|2738.5|2732.5|2737.8|2731.8|2738.8|2732.8|2737.8|2731.8|6
1654097100000|2022-06-01 15:25:00|2737.5|2731.5|2736.5|2730.5|2737.5|2731.5|2736.3|2730.3|8
1654097110000|2022-06-01 15:25:10|2736.8|2730.8|2737.8|2731.8|2738|2732|2736.8|2730.8|7
1654097120000|2022-06-01 15:25:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654097130000|2022-06-01 15:25:30|2737.3|2731.3|2736.3|2730.3|2737.3|2731.3|2736.3|2730.3|3
1654097140000|2022-06-01 15:25:40|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1654097150000|2022-06-01 15:25:50|2736|2730|2734.3|2728.3|2736|2730|2734|2728|12
1654097160000|2022-06-01 15:26:00|2733.5|2727.5|2732.8|2726.8|2733.5|2727.5|2731.8|2725.8|7
1654097170000|2022-06-01 15:26:10|2732.5|2726.5|2731.8|2725.8|2732.8|2726.8|2731.8|2725.8|7
1654097180000|2022-06-01 15:26:20|2732.3|2726.3|2731|2725|2732.3|2726.3|2731|2725|12
1654097190000|2022-06-01 15:26:30|2731.3|2725.3|2736|2730|2736|2730|2731.3|2725.3|9
1654097200000|2022-06-01 15:26:40|2736.3|2730.3|2732.5|2726.5|2736.3|2730.3|2732.3|2726.3|18
1654097210000|2022-06-01 15:26:50|2732.3|2726.3|2730.5|2724.5|2732.3|2726.3|2730.5|2724.5|6
1654097220000|2022-06-01 15:27:00|2730.8|2724.8|2729.8|2723.8|2731.3|2725.3|2729.8|2723.8|13
1654097230000|2022-06-01 15:27:10|2730|2724|2731.3|2725.3|2731.5|2725.5|2730|2724|8
1654097240000|2022-06-01 15:27:20|2731.5|2725.5|2731|2725|2731.5|2725.5|2731|2725|5
1654097250000|2022-06-01 15:27:30|2730.8|2724.8|2729.8|2723.8|2730.8|2724.8|2729.5|2723.5|7
1654097260000|2022-06-01 15:27:40|2730.8|2724.8|2730.3|2724.3|2731|2725|2730|2724|7
1654097270000|2022-06-01 15:27:50|2729.8|2723.8|2729.8|2723.8|2730.3|2724.3|2729|2723|14
1654097280000|2022-06-01 15:28:00|2729.5|2723.5|2728.5|2722.5|2729.5|2723.5|2728.5|2722.5|3
1654097290000|2022-06-01 15:28:10|2728.3|2722.3|2728.3|2722.3|2728.5|2722.5|2728.3|2722.3|3
1654097300000|2022-06-01 15:28:20|2728|2722|2729.8|2723.8|2729.8|2723.8|2728|2722|5
1654097310000|2022-06-01 15:28:30|2730|2724|2730.8|2724.8|2730.8|2724.8|2730|2724|9
1654097320000|2022-06-01 15:28:40|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1654097330000|2022-06-01 15:28:50|2731.5|2725.5|2729.3|2723.3|2731.8|2725.8|2729.3|2723.3|5
1654097340000|2022-06-01 15:29:00|2729|2723|2728.5|2722.5|2729.3|2723.3|2728.5|2722.5|7
1654097350000|2022-06-01 15:29:10|2728.3|2722.3|2729.3|2723.3|2729.5|2723.5|2728.3|2722.3|4
1654097360000|2022-06-01 15:29:20|2729|2723|2729|2723|2729.5|2723.5|2728.8|2722.8|7
1654097370000|2022-06-01 15:29:30|2728.8|2722.8|2728.8|2722.8|2729|2723|2728.8|2722.8|3
1654097380000|2022-06-01 15:29:40|2729|2723|2729.5|2723.5|2730|2724|2729|2723|5
1654097390000|2022-06-01 15:29:50|2730|2724|2729|2723|2730.3|2724.3|2729|2723|6
1654097400000|2022-06-01 15:30:00|2729.3|2723.3|2733.3|2727.3|2733.3|2727.3|2729.3|2723.3|10
1654097410000|2022-06-01 15:30:10|2733.5|2727.5|2732.8|2726.8|2733.5|2727.5|2732.8|2726.8|4
1654097420000|2022-06-01 15:30:20|2733|2727|2731.8|2725.8|2734.3|2728.3|2731.8|2725.8|19
1654097430000|2022-06-01 15:30:30|2732|2726|2729.8|2723.8|2732|2726|2729.8|2723.8|10
1654097440000|2022-06-01 15:30:40|2729.5|2723.5|2727.5|2721.5|2729.5|2723.5|2727.5|2721.5|7
1654097450000|2022-06-01 15:30:50|2727.3|2721.3|2726.5|2720.5|2727.8|2721.8|2726.5|2720.5|10
1654097460000|2022-06-01 15:31:00|2726.3|2720.3|2728.5|2722.5|2728.5|2722.5|2726|2720|14
1654097470000|2022-06-01 15:31:10|2728.8|2722.8|2728.5|2722.5|2729|2723|2727.5|2721.5|13
1654097480000|2022-06-01 15:31:20|2728.3|2722.3|2725.8|2719.8|2728.3|2722.3|2725.8|2719.8|8
1654097490000|2022-06-01 15:31:30|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|3
1654097510000|2022-06-01 15:31:50|2725.3|2719.3|2725.3|2719.3|2725.5|2719.5|2725.3|2719.3|3
1654097520000|2022-06-01 15:32:00|2725.5|2719.5|2727.3|2721.3|2727.5|2721.5|2725.5|2719.5|5
1654097530000|2022-06-01 15:32:10|2727.5|2721.5|2727|2721|2728.5|2722.5|2727|2721|10
1654097540000|2022-06-01 15:32:20|2727.3|2721.3|2728.8|2722.8|2729|2723|2726|2720|12
1654097550000|2022-06-01 15:32:30|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2727.5|2721.5|6
1654097560000|2022-06-01 15:32:40|2728.3|2722.3|2730|2724|2730.5|2724.5|2727.5|2721.5|10
1654097570000|2022-06-01 15:32:50|2729|2723|2732.8|2726.8|2734|2728|2729|2723|16
1654097580000|2022-06-01 15:33:00|2733|2727|2731.3|2725.3|2733|2727|2731.3|2725.3|16
1654097590000|2022-06-01 15:33:10|2731|2725|2729.3|2723.3|2731|2725|2729.3|2723.3|14
1654097600000|2022-06-01 15:33:20|2729|2723|2729.9|2723.9|2730|2724|2728.8|2722.8|13
1654097610000|2022-06-01 15:33:30|2730|2724|2730.3|2724.3|2731|2725|2730|2724|10
1654097620000|2022-06-01 15:33:40|2730|2724|2728.8|2722.8|2730.3|2724.3|2728.8|2722.8|11
1654097630000|2022-06-01 15:33:50|2728.5|2722.5|2731|2725|2731|2725|2728.5|2722.5|10
1654097640000|2022-06-01 15:34:00|2731.3|2725.3|2731|2725|2731.5|2725.5|2731|2725|3
1654097650000|2022-06-01 15:34:10|2731.8|2725.8|2730.5|2724.5|2732.3|2726.3|2730.5|2724.5|9
1654097660000|2022-06-01 15:34:20|2730.8|2724.8|2732.5|2726.5|2733|2727|2730.8|2724.8|8
1654097670000|2022-06-01 15:34:30|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|5
1654097680000|2022-06-01 15:34:40|2733|2727|2733.5|2727.5|2733.5|2727.5|2733|2727|7
1654097690000|2022-06-01 15:34:50|2733.8|2727.8|2733.5|2727.5|2734|2728|2733.3|2727.3|7
1654097700000|2022-06-01 15:35:00|2734.8|2728.8|2734.3|2728.3|2735.3|2729.3|2734.3|2728.3|6
1654097710000|2022-06-01 15:35:10|2734|2728|2734|2728|2734.3|2728.3|2733.8|2727.8|5
1654097720000|2022-06-01 15:35:20|2733.8|2727.8|2733|2727|2734|2728|2733|2727|6
1654097730000|2022-06-01 15:35:30|2732.8|2726.8|2731.8|2725.8|2733|2727|2731.8|2725.8|7
1654097760000|2022-06-01 15:36:00|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731|2725|3
1654097770000|2022-06-01 15:36:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1654097780000|2022-06-01 15:36:20|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1654097790000|2022-06-01 15:36:30|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1654097800000|2022-06-01 15:36:40|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1654097810000|2022-06-01 15:36:50|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1654097820000|2022-06-01 15:37:00|2729.5|2723.5|2728.8|2722.8|2729.5|2723.5|2728.8|2722.8|3
1654097850000|2022-06-01 15:37:30|2728.5|2722.5|2728|2722|2728.5|2722.5|2728|2722|2
1654097860000|2022-06-01 15:37:40|2728.3|2722.3|2728|2722|2728.3|2722.3|2727.8|2721.8|4
1654097870000|2022-06-01 15:37:50|2728.3|2722.3|2728.8|2722.8|2728.8|2722.8|2728.3|2722.3|2
1654097900000|2022-06-01 15:38:20|2729|2723|2729|2723|2729.3|2723.3|2728.8|2722.8|4
1654097920000|2022-06-01 15:38:40|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1654097980000|2022-06-01 15:39:40|2729|2723|2728.3|2722.3|2729|2723|2728.3|2722.3|2
1654098000000|2022-06-01 15:40:00|2728.5|2722.5|2728.3|2722.3|2728.5|2722.5|2727.8|2721.8|3
1654098010000|2022-06-01 15:40:10|2728.5|2722.5|2729|2723|2729|2723|2728.5|2722.5|3
1654098020000|2022-06-01 15:40:20|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1654098050000|2022-06-01 15:40:50|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1654098100000|2022-06-01 15:41:40|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1654098120000|2022-06-01 15:42:00|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|6
1654098130000|2022-06-01 15:42:10|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1654098200000|2022-06-01 15:43:20|2728.5|2722.5|2729.3|2723.3|2729.5|2723.5|2728.5|2722.5|4
1654098220000|2022-06-01 15:43:40|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|2
1654098240000|2022-06-01 15:44:00|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|12
1654098250000|2022-06-01 15:44:10|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|6
1654098270000|2022-06-01 15:44:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1654098310000|2022-06-01 15:45:10|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2728.8|2722.8|4
1654098320000|2022-06-01 15:45:20|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1654098330000|2022-06-01 15:45:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|3
1654098370000|2022-06-01 15:46:10|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1654098380000|2022-06-01 15:46:20|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|3
1654098430000|2022-06-01 15:47:10|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1654098440000|2022-06-01 15:47:20|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1654098450000|2022-06-01 15:47:30|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2729.5|2723.5|2
1654098470000|2022-06-01 15:47:50|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1654098480000|2022-06-01 15:48:00|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1654098490000|2022-06-01 15:48:10|2729.3|2723.3|2730.3|2724.3|2730.5|2724.5|2729.3|2723.3|7
1654098500000|2022-06-01 15:48:20|2730.5|2724.5|2730.3|2724.3|2731|2725|2730.3|2724.3|4
1654098510000|2022-06-01 15:48:30|2730|2724|2730.3|2724.3|2730.3|2724.3|2729.8|2723.8|6
1654098520000|2022-06-01 15:48:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1654098540000|2022-06-01 15:49:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1654098550000|2022-06-01 15:49:10|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1654098610000|2022-06-01 15:50:10|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1654098650000|2022-06-01 15:50:50|2731|2725|2731|2725|2731|2725|2731|2725|1
1654098660000|2022-06-01 15:51:00|2730.8|2724.8|2730.3|2724.3|2731|2725|2729.5|2723.5|5
1654098670000|2022-06-01 15:51:10|2730|2724|2730|2724|2730|2724|2730|2724|1
1654098700000|2022-06-01 15:51:40|2729.8|2723.8|2728.3|2722.3|2729.8|2723.8|2728.3|2722.3|6
1654098710000|2022-06-01 15:51:50|2727.3|2721.3|2726.3|2720.3|2727.3|2721.3|2726|2720|5
1654098720000|2022-06-01 15:52:00|2725.3|2719.3|2725|2719|2726|2720|2725|2719|4
1654098740000|2022-06-01 15:52:20|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1654098750000|2022-06-01 15:52:30|2725.8|2719.8|2726.8|2720.8|2726.8|2720.8|2725.8|2719.8|3
1654098760000|2022-06-01 15:52:40|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|2
1654098770000|2022-06-01 15:52:50|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1654098780000|2022-06-01 15:53:00|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|3
1654098790000|2022-06-01 15:53:10|2727.5|2721.5|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|8
1654098830000|2022-06-01 15:53:50|2727|2721|2727|2721|2727|2721|2727|2721|1
1654098860000|2022-06-01 15:54:20|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1654098880000|2022-06-01 15:54:40|2727|2721|2723.8|2717.8|2727|2721|2723.8|2717.8|3
1654098890000|2022-06-01 15:54:50|2723.5|2717.5|2724|2718|2724|2718|2723.5|2717.5|4
1654098910000|2022-06-01 15:55:10|2724.3|2718.3|2725.8|2719.8|2726|2720|2724.3|2718.3|5
1654098920000|2022-06-01 15:55:20|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1654098930000|2022-06-01 15:55:30|2725.8|2719.8|2726.5|2720.5|2726.5|2720.5|2725.8|2719.8|3
1654098940000|2022-06-01 15:55:40|2726|2720|2725.5|2719.5|2726|2720|2725.5|2719.5|2
1654098950000|2022-06-01 15:55:50|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|2
1654098970000|2022-06-01 15:56:10|2725.8|2719.8|2725.5|2719.5|2725.8|2719.8|2725.5|2719.5|2
1654098980000|2022-06-01 15:56:20|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1654098990000|2022-06-01 15:56:30|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2725.5|2719.5|2
1654099000000|2022-06-01 15:56:40|2726|2720|2726.5|2720.5|2726.5|2720.5|2726|2720|2
1654099030000|2022-06-01 15:57:10|2726.3|2720.3|2725.8|2719.8|2726.3|2720.3|2725.8|2719.8|2
1654099050000|2022-06-01 15:57:30|2726|2720|2726.5|2720.5|2726.5|2720.5|2726|2720|3
1654099070000|2022-06-01 15:57:50|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1654099080000|2022-06-01 15:58:00|2726|2720|2726|2720|2726|2720|2726|2720|1
1654099090000|2022-06-01 15:58:10|2725.8|2719.8|2726|2720|2726|2720|2725.8|2719.8|2
1654099110000|2022-06-01 15:58:30|2725.8|2719.8|2725.5|2719.5|2725.8|2719.8|2725.5|2719.5|2
1654099120000|2022-06-01 15:58:40|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1654099130000|2022-06-01 15:58:50|2725.8|2719.8|2726|2720|2726|2720|2725.8|2719.8|2
1654099140000|2022-06-01 15:59:00|2725.8|2719.8|2725.8|2719.8|2726|2720|2725.8|2719.8|3
1654099150000|2022-06-01 15:59:10|2726|2720|2726|2720|2726|2720|2726|2720|1
1654099160000|2022-06-01 15:59:20|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1654099170000|2022-06-01 15:59:30|2725|2719|2725.3|2719.3|2725.3|2719.3|2725|2719|2
1654099190000|2022-06-01 15:59:50|2725.8|2719.8|2726.3|2720.3|2726.3|2720.3|2725.8|2719.8|2
1654099200000|2022-06-01 16:00:00|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1654099210000|2022-06-01 16:00:10|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1654099230000|2022-06-01 16:00:30|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|2
1654099240000|2022-06-01 16:00:40|2726|2720|2726|2720|2726|2720|2726|2720|1
1654099250000|2022-06-01 16:00:50|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1654099270000|2022-06-01 16:01:10|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1654099280000|2022-06-01 16:01:20|2725.8|2719.8|2726.3|2720.3|2726.5|2720.5|2725.8|2719.8|3
1654099290000|2022-06-01 16:01:30|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1654099300000|2022-06-01 16:01:40|2726.3|2720.3|2725.3|2719.3|2726.3|2720.3|2725.3|2719.3|2
1654099310000|2022-06-01 16:01:50|2724.5|2718.5|2726.8|2720.8|2726.8|2720.8|2724.5|2718.5|3
1654099320000|2022-06-01 16:02:00|2727|2721|2727|2721|2727.3|2721.3|2727|2721|3
1654099330000|2022-06-01 16:02:10|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1654099340000|2022-06-01 16:02:20|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1654099380000|2022-06-01 16:03:00|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1654099390000|2022-06-01 16:03:10|2726.3|2720.3|2726.8|2720.8|2726.8|2720.8|2726.3|2720.3|3
1654099400000|2022-06-01 16:03:20|2726.5|2720.5|2727.3|2721.3|2727.3|2721.3|2726.5|2720.5|2
1654099410000|2022-06-01 16:03:30|2727|2721|2726.8|2720.8|2727.3|2721.3|2726.8|2720.8|4
1654099420000|2022-06-01 16:03:40|2726.5|2720.5|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|3
1654099440000|2022-06-01 16:04:00|2726.8|2720.8|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|2
1654099450000|2022-06-01 16:04:10|2726.3|2720.3|2725.8|2719.8|2726.3|2720.3|2725.8|2719.8|2
1654099460000|2022-06-01 16:04:20|2725.5|2719.5|2725.3|2719.3|2725.5|2719.5|2725.3|2719.3|2
1654099470000|2022-06-01 16:04:30|2725|2719|2725|2719|2725|2719|2725|2719|1
1654099490000|2022-06-01 16:04:50|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1654099510000|2022-06-01 16:05:10|2723.8|2717.8|2724.3|2718.3|2724.3|2718.3|2723.8|2717.8|2
1654099560000|2022-06-01 16:06:00|2723.3|2717.3|2724.3|2718.3|2724.3|2718.3|2723.3|2717.3|3
1654099600000|2022-06-01 16:06:40|2723.3|2717.3|2723.5|2717.5|2723.8|2717.8|2723.3|2717.3|3
1654099610000|2022-06-01 16:06:50|2723.8|2717.8|2724.8|2718.8|2724.8|2718.8|2723.8|2717.8|4
1654099640000|2022-06-01 16:07:20|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1654099650000|2022-06-01 16:07:30|2724.3|2718.3|2725.3|2719.3|2725.3|2719.3|2724.3|2718.3|3
1654099660000|2022-06-01 16:07:40|2725|2719|2725.3|2719.3|2725.3|2719.3|2725|2719|2
1654099670000|2022-06-01 16:07:50|2725|2719|2725|2719|2725.5|2719.5|2725|2719|3
1654099680000|2022-06-01 16:08:00|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1654099690000|2022-06-01 16:08:10|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|4
1654099710000|2022-06-01 16:08:30|2724.5|2718.5|2726|2720|2726|2720|2724.5|2718.5|3
1654099730000|2022-06-01 16:08:50|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1654099740000|2022-06-01 16:09:00|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1654099750000|2022-06-01 16:09:10|2726|2720|2725.3|2719.3|2726|2720|2725.3|2719.3|2
1654099760000|2022-06-01 16:09:20|2725|2719|2725|2719|2725|2719|2725|2719|1
1654099790000|2022-06-01 16:09:50|2724.3|2718.3|2725.3|2719.3|2725.3|2719.3|2724.3|2718.3|2
1654099800000|2022-06-01 16:10:00|2726.3|2720.3|2725.8|2719.8|2726.3|2720.3|2725.8|2719.8|10
1654099810000|2022-06-01 16:10:10|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2725.5|2719.5|2
1654099820000|2022-06-01 16:10:20|2726|2720|2727.5|2721.5|2727.5|2721.5|2726|2720|3
1654099830000|2022-06-01 16:10:30|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1654099850000|2022-06-01 16:10:50|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|4
1654099860000|2022-06-01 16:11:00|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|4
1654099870000|2022-06-01 16:11:10|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|4
1654099880000|2022-06-01 16:11:20|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|3
1654099890000|2022-06-01 16:11:30|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1654099910000|2022-06-01 16:11:50|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1654099940000|2022-06-01 16:12:20|2728|2722|2728.3|2722.3|2728.3|2722.3|2728|2722|2
1654099950000|2022-06-01 16:12:30|2728|2722|2728.3|2722.3|2728.3|2722.3|2728|2722|2
1654099960000|2022-06-01 16:12:40|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|3
1654099970000|2022-06-01 16:12:50|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1654100040000|2022-06-01 16:14:00|2727.5|2721.5|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|2
1654100070000|2022-06-01 16:14:30|2728.5|2722.5|2728|2722|2728.5|2722.5|2728|2722|2
1654100130000|2022-06-01 16:15:30|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1654100150000|2022-06-01 16:15:50|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|2
1654100180000|2022-06-01 16:16:20|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1654100190000|2022-06-01 16:16:30|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1654100200000|2022-06-01 16:16:40|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1654100210000|2022-06-01 16:16:50|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|2
1654100240000|2022-06-01 16:17:20|2728.8|2722.8|2729|2723|2729|2723|2728.8|2722.8|2
1654100380000|2022-06-01 16:19:40|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1654100400000|2022-06-01 16:20:00|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|2
1654100460000|2022-06-01 16:21:00|2728.5|2722.5|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|3
1654100540000|2022-06-01 16:22:20|2728.8|2722.8|2728.8|2722.8|2729|2723|2728.8|2722.8|3
1654100560000|2022-06-01 16:22:40|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1654100570000|2022-06-01 16:22:50|2729.5|2723.5|2730.5|2724.5|2730.5|2724.5|2729.5|2723.5|3
1654100630000|2022-06-01 16:23:50|2730.8|2724.8|2730.8|2724.8|2731|2725|2730.8|2724.8|3
1654100640000|2022-06-01 16:24:00|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1654100660000|2022-06-01 16:24:20|2731|2725|2731|2725|2731|2725|2731|2725|1
1654100670000|2022-06-01 16:24:30|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1654100790000|2022-06-01 16:26:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1654100870000|2022-06-01 16:27:50|2731|2725|2731|2725|2731|2725|2731|2725|1
1654100950000|2022-06-01 16:29:10|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1654100990000|2022-06-01 16:29:50|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|5
1654101000000|2022-06-01 16:30:00|2731|2725|2729.8|2723.8|2731.3|2725.3|2729.8|2723.8|7
1654101050000|2022-06-01 16:30:50|2730.3|2724.3|2730.8|2724.8|2730.8|2724.8|2730.3|2724.3|5
1654101080000|2022-06-01 16:31:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|3
1654101090000|2022-06-01 16:31:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1654101200000|2022-06-01 16:33:20|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1654101210000|2022-06-01 16:33:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1654101240000|2022-06-01 16:34:00|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1654101260000|2022-06-01 16:34:20|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1654101270000|2022-06-01 16:34:30|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1654101320000|2022-06-01 16:35:20|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1654101360000|2022-06-01 16:36:00|2731.3|2725.3|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|3
1654101390000|2022-06-01 16:36:30|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1654101430000|2022-06-01 16:37:10|2732.3|2726.3|2731.3|2725.3|2732.3|2726.3|2731.3|2725.3|3
1654101440000|2022-06-01 16:37:20|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1654101540000|2022-06-01 16:39:00|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1654101600000|2022-06-01 16:40:00|2731.8|2725.8|2734|2728|2734|2728|2731.5|2725.5|5
1654101610000|2022-06-01 16:40:10|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|4
1654101620000|2022-06-01 16:40:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1654101630000|2022-06-01 16:40:30|2734.3|2728.3|2733.3|2727.3|2734.3|2728.3|2733.3|2727.3|3
1654101640000|2022-06-01 16:40:40|2732.3|2726.3|2733.3|2727.3|2733.3|2727.3|2732.3|2726.3|2
1654101660000|2022-06-01 16:41:00|2732.5|2726.5|2733.3|2727.3|2733.3|2727.3|2732.5|2726.5|2
1654101710000|2022-06-01 16:41:50|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|2
1654101720000|2022-06-01 16:42:00|2732.5|2726.5|2731.5|2725.5|2732.5|2726.5|2731.5|2725.5|3
1654101750000|2022-06-01 16:42:30|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|3
1654101760000|2022-06-01 16:42:40|2732|2726|2732|2726|2732|2726|2731.8|2725.8|3
1654101780000|2022-06-01 16:43:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1654101790000|2022-06-01 16:43:10|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|4
1654101800000|2022-06-01 16:43:20|2732|2726|2732|2726|2732.3|2726.3|2731.8|2725.8|5
1654101810000|2022-06-01 16:43:30|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|4
1654101840000|2022-06-01 16:44:00|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|4
1654101850000|2022-06-01 16:44:10|2731.8|2725.8|2731.8|2725.8|2732|2726|2731.8|2725.8|3
1654101860000|2022-06-01 16:44:20|2732|2726|2732|2726|2732|2726|2731.8|2725.8|3
1654101900000|2022-06-01 16:45:00|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|4
1654101910000|2022-06-01 16:45:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1654101920000|2022-06-01 16:45:20|2731.3|2725.3|2730.5|2724.5|2731.3|2725.3|2730.5|2724.5|3
1654101930000|2022-06-01 16:45:30|2730.8|2724.8|2730|2724|2730.8|2724.8|2730|2724|2
1654101940000|2022-06-01 16:45:40|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1654101960000|2022-06-01 16:46:00|2730.8|2724.8|2730.5|2724.5|2731|2725|2730.5|2724.5|6
1654101970000|2022-06-01 16:46:10|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1654102020000|2022-06-01 16:47:00|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|5
1654102030000|2022-06-01 16:47:10|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|4
1654102040000|2022-06-01 16:47:20|2730.5|2724.5|2732|2726|2732|2726|2730.5|2724.5|3
1654102050000|2022-06-01 16:47:30|2732.3|2726.3|2732|2726|2732.5|2726.5|2732|2726|4
1654102060000|2022-06-01 16:47:40|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1654102080000|2022-06-01 16:48:00|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1654102100000|2022-06-01 16:48:20|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|4
1654102140000|2022-06-01 16:49:00|2732.3|2726.3|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|3
1654102170000|2022-06-01 16:49:30|2732|2726|2732|2726|2732.3|2726.3|2732|2726|3
1654102180000|2022-06-01 16:49:40|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1654102190000|2022-06-01 16:49:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732|2726|3
1654102200000|2022-06-01 16:50:00|2732.5|2726.5|2733.5|2727.5|2733.5|2727.5|2732.5|2726.5|3
1654102300000|2022-06-01 16:51:40|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1654102330000|2022-06-01 16:52:10|2733.5|2727.5|2733|2727|2733.5|2727.5|2732.5|2726.5|4
1654102340000|2022-06-01 16:52:20|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|4
1654102350000|2022-06-01 16:52:30|2732.8|2726.8|2732.8|2726.8|2733|2727|2732.8|2726.8|3
1654102360000|2022-06-01 16:52:40|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1654102370000|2022-06-01 16:52:50|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|4
1654102380000|2022-06-01 16:53:00|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|4
1654102390000|2022-06-01 16:53:10|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|4
1654102400000|2022-06-01 16:53:20|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|4
1654102410000|2022-06-01 16:53:30|2732.5|2726.5|2732.8|2726.8|2733|2727|2732.5|2726.5|4
1654102480000|2022-06-01 16:54:40|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1654102500000|2022-06-01 16:55:00|2732.5|2726.5|2732.8|2726.8|2733|2727|2732.5|2726.5|3
1654102510000|2022-06-01 16:55:10|2733|2727|2733|2727|2733|2727|2732.8|2726.8|3
1654102520000|2022-06-01 16:55:20|2732.8|2726.8|2733|2727|2733|2727|2732.5|2726.5|6
1654102530000|2022-06-01 16:55:30|2732.8|2726.8|2733|2727|2733|2727|2732.5|2726.5|6
1654102540000|2022-06-01 16:55:40|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1654102550000|2022-06-01 16:55:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1654102560000|2022-06-01 16:56:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733|2727|4
1654102570000|2022-06-01 16:56:10|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1654102590000|2022-06-01 16:56:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1654102640000|2022-06-01 16:57:20|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1654102660000|2022-06-01 16:57:40|2734.5|2728.5|2734.5|2728.5|2735|2729|2734.5|2728.5|6
1654102670000|2022-06-01 16:57:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1654102680000|2022-06-01 16:58:00|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1654102690000|2022-06-01 16:58:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735|2729|5
1654102720000|2022-06-01 16:58:40|2734.3|2728.3|2732.8|2726.8|2734.3|2728.3|2732.8|2726.8|4
1654102730000|2022-06-01 16:58:50|2733|2727|2732.5|2726.5|2733.8|2727.8|2732.5|2726.5|3
1654102740000|2022-06-01 16:59:00|2732.8|2726.8|2733|2727|2733|2727|2732.5|2726.5|6
1654102750000|2022-06-01 16:59:10|2732.8|2726.8|2734.5|2728.5|2734.5|2728.5|2732.8|2726.8|5
1654102760000|2022-06-01 16:59:20|2734.3|2728.3|2733|2727|2734.3|2728.3|2733|2727|5
1654473720000|2022-06-06 00:02:00|2734|2719|2734|2719|2734|2719|2734|2719|1
1654473790000|2022-06-06 00:03:10|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1654473840000|2022-06-06 00:04:00|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774.3|2768.3|2
1654473850000|2022-06-06 00:04:10|2774.5|2768.5|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|3
1654473860000|2022-06-06 00:04:20|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1654473870000|2022-06-06 00:04:30|2773.5|2767.5|2772.8|2766.8|2773.5|2767.5|2772.8|2766.8|2
1654473880000|2022-06-06 00:04:40|2773|2767|2773.8|2767.8|2773.8|2767.8|2773|2767|4
1654473890000|2022-06-06 00:04:50|2773.5|2767.5|2773|2767|2773.5|2767.5|2773|2767|6
1654473900000|2022-06-06 00:05:00|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1654473920000|2022-06-06 00:05:20|2774|2768|2774|2768|2774|2768|2774|2768|1
1654473940000|2022-06-06 00:05:40|2774.3|2768.3|2774.3|2768.3|2774.5|2768.5|2774|2768|4
1654473950000|2022-06-06 00:05:50|2774.5|2768.5|2773.5|2767.5|2774.8|2768.8|2773.5|2767.5|4
1654473960000|2022-06-06 00:06:00|2773.6|2767.6|2773.1|2767.1|2773.6|2767.6|2773.1|2767.1|5
1654473970000|2022-06-06 00:06:10|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1654473980000|2022-06-06 00:06:20|2773.3|2767.3|2774|2768|2774|2768|2773.3|2767.3|4
1654473990000|2022-06-06 00:06:30|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1654474000000|2022-06-06 00:06:40|2774|2768|2773.8|2767.8|2774|2768|2773.8|2767.8|2
1654474010000|2022-06-06 00:06:50|2774|2768|2773.8|2767.8|2774|2768|2773.8|2767.8|2
1654474020000|2022-06-06 00:07:00|2774|2768|2774|2768|2774|2768|2773.8|2767.8|3
1654474030000|2022-06-06 00:07:10|2773.8|2767.8|2774|2768|2774|2768|2773.8|2767.8|2
1654474040000|2022-06-06 00:07:20|2773.8|2767.8|2773.8|2767.8|2774|2768|2773.5|2767.5|5
1654474050000|2022-06-06 00:07:30|2773.5|2767.5|2773.3|2767.3|2774.3|2768.3|2772.5|2766.5|11
1654474070000|2022-06-06 00:07:50|2773.5|2767.5|2773.5|2767.5|2773.8|2767.8|2773|2767|5
1654474080000|2022-06-06 00:08:00|2773.8|2767.8|2775.8|2769.8|2775.8|2769.8|2773.8|2767.8|5
1654474090000|2022-06-06 00:08:10|2776|2770|2775.8|2769.8|2776|2770|2775.8|2769.8|2
1654474100000|2022-06-06 00:08:20|2776|2770|2778.6|2772.6|2778.6|2772.6|2776|2770|7
1654474110000|2022-06-06 00:08:30|2779.1|2773.1|2779.5|2773.5|2779.5|2773.5|2779.1|2773.1|2
1654474140000|2022-06-06 00:09:00|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|2
1654474150000|2022-06-06 00:09:10|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654474160000|2022-06-06 00:09:20|2779.5|2773.5|2779|2773|2779.5|2773.5|2778.8|2772.8|3
1654474170000|2022-06-06 00:09:30|2778.8|2772.8|2778.3|2772.3|2778.8|2772.8|2778.3|2772.3|2
1654474190000|2022-06-06 00:09:50|2778|2772|2778|2772|2778.3|2772.3|2778|2772|3
1654474200000|2022-06-06 00:10:00|2778.3|2772.3|2779|2773|2779|2773|2778.3|2772.3|5
1654474210000|2022-06-06 00:10:10|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1654474220000|2022-06-06 00:10:20|2779|2773|2779|2773|2779|2773|2779|2773|1
1654474240000|2022-06-06 00:10:40|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654474250000|2022-06-06 00:10:50|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1654474270000|2022-06-06 00:11:10|2779|2773|2778.8|2772.8|2779|2773|2778.8|2772.8|2
1654474300000|2022-06-06 00:11:40|2779|2773|2779|2773|2779|2773|2779|2773|1
1654474310000|2022-06-06 00:11:50|2778.8|2772.8|2777.8|2771.8|2778.8|2772.8|2777.5|2771.5|3
1654474320000|2022-06-06 00:12:00|2778|2772|2779.3|2773.3|2779.5|2773.5|2778|2772|9
1654474340000|2022-06-06 00:12:20|2780.5|2774.5|2779.9|2773.9|2780.5|2774.5|2779.9|2773.9|4
1654474360000|2022-06-06 00:12:40|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|2
1654474400000|2022-06-06 00:13:20|2780|2774|2778.3|2772.3|2780|2774|2778.3|2772.3|2
1654474410000|2022-06-06 00:13:30|2778.5|2772.5|2780|2774|2780|2774|2778.5|2772.5|5
1654474420000|2022-06-06 00:13:40|2780.3|2774.3|2780.3|2774.3|2780.5|2774.5|2780|2774|4
1654474430000|2022-06-06 00:13:50|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|2
1654474440000|2022-06-06 00:14:00|2780|2774|2780|2774|2780|2774|2780|2774|1
1654474450000|2022-06-06 00:14:10|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654474460000|2022-06-06 00:14:20|2780.8|2774.8|2782|2776|2782|2776|2780.8|2774.8|3
1654474470000|2022-06-06 00:14:30|2782.3|2776.3|2782|2776|2782.3|2776.3|2781.8|2775.8|6
1654474500000|2022-06-06 00:15:00|2782.3|2776.3|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|3
1654474510000|2022-06-06 00:15:10|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654474550000|2022-06-06 00:15:50|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|4
1654474560000|2022-06-06 00:16:00|2782.3|2776.3|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|5
1654474590000|2022-06-06 00:16:30|2782|2776|2782|2776|2782.3|2776.3|2782|2776|3
1654474600000|2022-06-06 00:16:40|2782.3|2776.3|2781.5|2775.5|2782.3|2776.3|2781.5|2775.5|4
1654474610000|2022-06-06 00:16:50|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654474650000|2022-06-06 00:17:30|2782|2776|2786.8|2780|2787|2780|2782|2776|6
1654474660000|2022-06-06 00:17:40|2787|2780.5|2786.6|2780.6|2788|2782|2786.6|2780.5|8
1654474670000|2022-06-06 00:17:50|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|4
1654474680000|2022-06-06 00:18:00|2787.6|2781.6|2787.4|2781.4|2787.6|2781.6|2787.4|2781.4|2
1654474700000|2022-06-06 00:18:20|2787.1|2781.1|2787.1|2781.1|2787.1|2781.1|2787.1|2781.1|1
1654474720000|2022-06-06 00:18:40|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654474730000|2022-06-06 00:18:50|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|3
1654474780000|2022-06-06 00:19:40|2786|2780|2785.3|2779.3|2786|2780|2785.3|2779.3|6
1654474790000|2022-06-06 00:19:50|2785.5|2779.5|2786|2780|2786|2780|2785.3|2779.3|4
1654474800000|2022-06-06 00:20:00|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|8
1654474810000|2022-06-06 00:20:10|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1654474820000|2022-06-06 00:20:20|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654474830000|2022-06-06 00:20:30|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|3
1654474840000|2022-06-06 00:20:40|2787|2781|2787|2781|2787.3|2781.3|2787|2781|3
1654474850000|2022-06-06 00:20:50|2786.5|2780.5|2785.3|2779.3|2786.5|2780.5|2785.3|2779.3|2
1654474860000|2022-06-06 00:21:00|2785|2779|2785|2779|2785.3|2779.3|2785|2779|5
1654474870000|2022-06-06 00:21:10|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|3
1654474900000|2022-06-06 00:21:40|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654474930000|2022-06-06 00:22:10|2786|2780|2786|2780|2786|2780|2786|2780|1
1654474940000|2022-06-06 00:22:20|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654474950000|2022-06-06 00:22:30|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654474960000|2022-06-06 00:22:40|2786|2780|2786.5|2780.5|2786.5|2780.5|2786|2780|8
1654474970000|2022-06-06 00:22:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654474980000|2022-06-06 00:23:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|4
1654474990000|2022-06-06 00:23:10|2786|2780|2782.3|2776.3|2786|2780|2782.3|2776.3|5
1654475000000|2022-06-06 00:23:20|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1654475010000|2022-06-06 00:23:30|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654475020000|2022-06-06 00:23:40|2782|2776|2780.8|2774.8|2782|2776|2780.4|2774.4|5
1654475030000|2022-06-06 00:23:50|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780|2774|5
1654475040000|2022-06-06 00:24:00|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|5
1654475050000|2022-06-06 00:24:10|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|4
1654475060000|2022-06-06 00:24:20|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654475080000|2022-06-06 00:24:40|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1654475090000|2022-06-06 00:24:50|2781.5|2775.5|2783|2777|2783|2777|2781.5|2775.5|3
1654475100000|2022-06-06 00:25:00|2784|2778|2784.8|2778.8|2784.8|2778.8|2784|2778|2
1654475110000|2022-06-06 00:25:10|2785|2779|2784|2778|2785|2779|2784|2778|3
1654475120000|2022-06-06 00:25:20|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.3|2777.3|6
1654475130000|2022-06-06 00:25:30|2783.8|2777.8|2784|2778|2784|2778|2783.5|2777.5|4
1654475140000|2022-06-06 00:25:40|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|4
1654475150000|2022-06-06 00:25:50|2783.5|2777.5|2781|2775|2783.5|2777.5|2781|2775|4
1654475160000|2022-06-06 00:26:00|2781.5|2775.5|2782|2776|2782|2776|2781.5|2775.5|3
1654475170000|2022-06-06 00:26:10|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654475180000|2022-06-06 00:26:20|2782|2776|2782|2776|2782|2776|2782|2776|1
1654475190000|2022-06-06 00:26:30|2782.3|2776.3|2782|2776|2782.3|2776.3|2782|2776|2
1654475200000|2022-06-06 00:26:40|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654475210000|2022-06-06 00:26:50|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|5
1654475220000|2022-06-06 00:27:00|2782|2776|2782|2776|2782|2776|2782|2776|1
1654475250000|2022-06-06 00:27:30|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|2
1654475280000|2022-06-06 00:28:00|2781.9|2775.9|2781.5|2775.5|2781.9|2775.9|2781.5|2775.5|2
1654475290000|2022-06-06 00:28:10|2781.6|2775.6|2781|2775|2781.6|2775.6|2781|2775|2
1654475400000|2022-06-06 00:30:00|2782|2776|2781.3|2775.3|2782|2776|2781.3|2775.3|3
1654475410000|2022-06-06 00:30:10|2781.5|2775.5|2782|2776|2782|2776|2781.5|2775.5|2
1654475420000|2022-06-06 00:30:20|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654475460000|2022-06-06 00:31:00|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|2
1654475550000|2022-06-06 00:32:30|2782.3|2776.3|2781.8|2775.8|2782.8|2776.8|2781.8|2775.8|3
1654475560000|2022-06-06 00:32:40|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654475580000|2022-06-06 00:33:00|2782|2776|2782|2776|2782|2776|2782|2776|1
1654475590000|2022-06-06 00:33:10|2782.3|2776.3|2782|2776|2782.3|2776.3|2782|2776|2
1654475640000|2022-06-06 00:34:00|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654475670000|2022-06-06 00:34:30|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654475700000|2022-06-06 00:35:00|2783|2777|2783.8|2777.8|2783.8|2777.8|2783|2777|2
1654475710000|2022-06-06 00:35:10|2784|2778|2785.5|2779.5|2785.5|2779.5|2784|2778|2
1654475720000|2022-06-06 00:35:20|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654475740000|2022-06-06 00:35:40|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|2
1654475780000|2022-06-06 00:36:20|2785.5|2779.5|2784.8|2778.8|2785.5|2779.5|2784.8|2778.8|5
1654475800000|2022-06-06 00:36:40|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1654475810000|2022-06-06 00:36:50|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|4
1654475840000|2022-06-06 00:37:20|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1654475850000|2022-06-06 00:37:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654475950000|2022-06-06 00:39:10|2785|2779|2785|2779|2785|2779|2785|2779|1
1654475960000|2022-06-06 00:39:20|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654476000000|2022-06-06 00:40:00|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654476010000|2022-06-06 00:40:10|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654476020000|2022-06-06 00:40:20|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654476050000|2022-06-06 00:40:50|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654476100000|2022-06-06 00:41:40|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654476150000|2022-06-06 00:42:30|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654476160000|2022-06-06 00:42:40|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654476230000|2022-06-06 00:43:50|2783|2777|2783|2777|2783|2777|2783|2777|1
1654476270000|2022-06-06 00:44:30|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654476300000|2022-06-06 00:45:00|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|2
1654476350000|2022-06-06 00:45:50|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654476360000|2022-06-06 00:46:00|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1654476370000|2022-06-06 00:46:10|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1654476390000|2022-06-06 00:46:30|2783|2777|2782.5|2776.5|2783|2777|2782.5|2776.5|3
1654476400000|2022-06-06 00:46:40|2782.8|2776.8|2781.5|2775.5|2783|2777|2781.3|2775.3|8
1654476410000|2022-06-06 00:46:50|2781.8|2775.8|2782.8|2776.8|2783|2777|2781.8|2775.8|5
1654476430000|2022-06-06 00:47:10|2783|2777|2782.5|2776.5|2783|2777|2782.5|2776.5|3
1654476450000|2022-06-06 00:47:30|2783|2777|2782.8|2776.8|2783.3|2777.3|2782.8|2776.8|5
1654476470000|2022-06-06 00:47:50|2783|2777|2781.5|2775.5|2783.3|2777.3|2781.5|2775.5|7
1654476480000|2022-06-06 00:48:00|2781.8|2775.8|2782|2776|2783.5|2777.5|2781.8|2775.8|7
1654476510000|2022-06-06 00:48:30|2782.8|2776.8|2781.8|2775.8|2783.5|2777.5|2781.8|2775.8|7
1654476530000|2022-06-06 00:48:50|2782|2776|2781.3|2775.3|2782|2776|2781.3|2775.3|3
1654476540000|2022-06-06 00:49:00|2782.1|2776.1|2782.4|2776.4|2782.4|2776.4|2782.1|2776.1|3
1654476550000|2022-06-06 00:49:10|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1654476560000|2022-06-06 00:49:20|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654476570000|2022-06-06 00:49:30|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654476580000|2022-06-06 00:49:40|2783|2777|2782.5|2776.5|2783|2777|2782.5|2776.5|2
1654476590000|2022-06-06 00:49:50|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|3
1654476600000|2022-06-06 00:50:00|2783|2777|2783.5|2777.5|2783.8|2777.8|2783|2777|7
1654476630000|2022-06-06 00:50:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654476660000|2022-06-06 00:51:00|2784|2778|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|4
1654476670000|2022-06-06 00:51:10|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|2
1654476710000|2022-06-06 00:51:50|2784|2778|2784|2778|2784|2778|2784|2778|1
1654476770000|2022-06-06 00:52:50|2783|2777|2782.9|2776.9|2783|2777|2782.9|2776.9|2
1654476780000|2022-06-06 00:53:00|2782.4|2776.4|2781.5|2775.5|2782.4|2776.4|2781.5|2775.5|2
1654476790000|2022-06-06 00:53:10|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782|2776|3
1654476800000|2022-06-06 00:53:20|2782|2776|2782|2776|2782|2776|2782|2776|1
1654476820000|2022-06-06 00:53:40|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782|2776|3
1654476830000|2022-06-06 00:53:50|2782|2776|2782|2776|2782.3|2776.3|2782|2776|3
1654476840000|2022-06-06 00:54:00|2781.8|2775.8|2782|2776|2782.3|2776.3|2781.8|2775.8|6
1654476850000|2022-06-06 00:54:10|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654476860000|2022-06-06 00:54:20|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654476890000|2022-06-06 00:54:50|2781.8|2775.8|2780.5|2774.5|2781.8|2775.8|2780.5|2774.5|2
1654476900000|2022-06-06 00:55:00|2781|2775|2780.5|2774.5|2781|2775|2780.5|2774.5|4
1654476930000|2022-06-06 00:55:30|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1654476960000|2022-06-06 00:56:00|2781|2775|2781|2775|2781|2775|2781|2775|1
1654476970000|2022-06-06 00:56:10|2781.3|2775.3|2781.3|2775.3|2781.8|2775.8|2781.3|2775.3|4
1654476980000|2022-06-06 00:56:20|2781.5|2775.5|2782|2776|2782|2776|2781.5|2775.5|2
1654476990000|2022-06-06 00:56:30|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654477000000|2022-06-06 00:56:40|2781.5|2775.5|2781|2775|2781.5|2775.5|2781|2775|2
1654477020000|2022-06-06 00:57:00|2781.3|2775.3|2781.5|2775.5|2782|2776|2781.3|2775.3|5
1654477040000|2022-06-06 00:57:20|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2780.8|2774.8|2
1654477050000|2022-06-06 00:57:30|2781|2775|2781|2775|2781|2775|2781|2775|1
1654477070000|2022-06-06 00:57:50|2781.3|2775.3|2781.8|2775.8|2782|2776|2781.3|2775.3|5
1654477080000|2022-06-06 00:58:00|2782|2776|2782|2776|2782|2776|2782|2776|1
1654477090000|2022-06-06 00:58:10|2781.8|2775.8|2781.8|2775.8|2782|2776|2781.8|2775.8|5
1654477110000|2022-06-06 00:58:30|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|8
1654477140000|2022-06-06 00:59:00|2782|2776|2782.5|2776.5|2782.5|2776.5|2781.5|2775.5|5
1654477150000|2022-06-06 00:59:10|2783.3|2777.3|2782.5|2776.5|2783.3|2777.3|2782.5|2776.5|2
1654477160000|2022-06-06 00:59:20|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|2
1654477170000|2022-06-06 00:59:30|2784.3|2778.3|2785.3|2779.3|2785.3|2779.3|2784|2778|7
1654477180000|2022-06-06 00:59:40|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|4
1654477190000|2022-06-06 00:59:50|2786|2780|2786.3|2780.3|2786.5|2780.5|2786|2780|4
1654477200000|2022-06-06 01:00:00|2786|2780|2788.5|2782.5|2788.5|2782.5|2785.8|2779.8|14
1654477210000|2022-06-06 01:00:10|2788.3|2782.3|2787.5|2781.5|2789.5|2783.5|2785.5|2779.5|17
1654477220000|2022-06-06 01:00:20|2787.8|2781.8|2787.5|2781.5|2788|2782|2787.3|2781.3|7
1654477230000|2022-06-06 01:00:30|2788.3|2782.3|2786.6|2780.6|2788.3|2782.3|2786.6|2780.6|2
1654477240000|2022-06-06 01:00:40|2786.8|2780.8|2787.1|2781.1|2787.3|2781.3|2786.8|2780.8|4
1654477250000|2022-06-06 01:00:50|2787.3|2781.3|2787|2781|2787.8|2781.8|2787|2781|4
1654477260000|2022-06-06 01:01:00|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787|2781|5
1654477270000|2022-06-06 01:01:10|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654477280000|2022-06-06 01:01:20|2787.5|2781.5|2788.5|2782.5|2788.9|2782.9|2787.5|2781.5|13
1654477290000|2022-06-06 01:01:30|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1654477300000|2022-06-06 01:01:40|2787|2781|2787|2781|2787|2781|2787|2781|1
1654477310000|2022-06-06 01:01:50|2787.3|2781.3|2788.6|2782.6|2788.6|2782.6|2787.3|2781.3|2
1654477330000|2022-06-06 01:02:10|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654477340000|2022-06-06 01:02:20|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1654477350000|2022-06-06 01:02:30|2787.3|2781.3|2785.5|2779.5|2787.3|2781.3|2784.5|2778.5|7
1654477360000|2022-06-06 01:02:40|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654477370000|2022-06-06 01:02:50|2785.3|2779.3|2785.5|2779.5|2786|2780|2785.3|2779.3|6
1654477380000|2022-06-06 01:03:00|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654477390000|2022-06-06 01:03:10|2785.8|2779.8|2785.3|2779.3|2786|2780|2785.3|2779.3|4
1654477400000|2022-06-06 01:03:20|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|2
1654477410000|2022-06-06 01:03:30|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|2
1654477430000|2022-06-06 01:03:50|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654477440000|2022-06-06 01:04:00|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|4
1654477450000|2022-06-06 01:04:10|2786|2780|2786.8|2780.8|2786.8|2780.8|2785.8|2779.8|3
1654477460000|2022-06-06 01:04:20|2785.8|2779.8|2785.6|2779.6|2785.8|2779.8|2785.6|2779.6|2
1654477480000|2022-06-06 01:04:40|2786|2780|2786.5|2780.5|2786.5|2780.5|2786|2780|2
1654477490000|2022-06-06 01:04:50|2786.3|2780.3|2788.8|2782.8|2788.8|2782.8|2786.3|2780.3|4
1654477500000|2022-06-06 01:05:00|2789|2783|2789.1|2783.1|2789.1|2783.1|2789|2783|2
1654477510000|2022-06-06 01:05:10|2790|2784|2787.8|2781.8|2790|2784|2787.8|2781.8|4
1654477520000|2022-06-06 01:05:20|2787.5|2781.5|2788|2782|2788.3|2782.3|2787.5|2781.5|4
1654477550000|2022-06-06 01:05:50|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1654477560000|2022-06-06 01:06:00|2786.8|2780.8|2787.1|2781.1|2787.1|2781.1|2786.8|2780.8|2
1654477570000|2022-06-06 01:06:10|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654477580000|2022-06-06 01:06:20|2787.5|2781.5|2787|2781|2787.5|2781.5|2787|2781|4
1654477590000|2022-06-06 01:06:30|2786.8|2780.8|2785.4|2779.4|2786.8|2780.8|2785|2779|4
1654477610000|2022-06-06 01:06:50|2785.6|2779.6|2786|2780|2786|2780|2785.6|2779.6|2
1654477620000|2022-06-06 01:07:00|2786.3|2780.3|2787|2781|2787|2781|2786.3|2780.3|3
1654477630000|2022-06-06 01:07:10|2786.8|2780.8|2785.3|2779.3|2786.8|2780.8|2785.3|2779.3|4
1654477670000|2022-06-06 01:07:50|2784.8|2778.8|2786.8|2780.8|2786.8|2780.8|2784.8|2778.8|4
1654477680000|2022-06-06 01:08:00|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654477690000|2022-06-06 01:08:10|2787.4|2781.4|2787.8|2781.8|2787.8|2781.8|2787.4|2781.4|3
1654477700000|2022-06-06 01:08:20|2787.9|2781.9|2788|2782|2788|2782|2787.9|2781.9|2
1654477710000|2022-06-06 01:08:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654477760000|2022-06-06 01:09:20|2788|2782|2789.5|2783.5|2790|2784|2787.8|2781.8|7
1654477850000|2022-06-06 01:10:50|2789.3|2783.3|2789.4|2783.4|2789.4|2783.4|2788.6|2782.6|7
1654477860000|2022-06-06 01:11:00|2789.8|2783.8|2790|2784|2790.3|2784.3|2789.8|2783.8|4
1654477890000|2022-06-06 01:11:30|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654477900000|2022-06-06 01:11:40|2790|2784|2790|2784|2790.3|2784.3|2790|2784|3
1654477920000|2022-06-06 01:12:00|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|4
1654477990000|2022-06-06 01:13:10|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1654478010000|2022-06-06 01:13:30|2790|2784|2789.5|2783.5|2790|2784|2789.5|2783.5|2
1654478020000|2022-06-06 01:13:40|2789.8|2783.8|2790.3|2784.3|2790.3|2784.3|2789.8|2783.8|5
1654478030000|2022-06-06 01:13:50|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654478040000|2022-06-06 01:14:00|2789.5|2783.5|2792.3|2786.3|2792.3|2786.3|2789.5|2783.5|7
1654478050000|2022-06-06 01:14:10|2792|2786|2793.8|2787.8|2794|2788|2792|2786|6
1654478070000|2022-06-06 01:14:30|2794|2788|2795|2789|2795.3|2789.3|2794|2788|6
1654478080000|2022-06-06 01:14:40|2795.3|2789.3|2796.9|2790.9|2796.9|2790.9|2795|2789|3
1654478090000|2022-06-06 01:14:50|2796.5|2790.5|2796|2790|2796.5|2790.5|2796|2790|2
1654478100000|2022-06-06 01:15:00|2796.3|2790.3|2795.1|2789.1|2796.5|2790.5|2795.1|2789.1|10
1654478120000|2022-06-06 01:15:20|2793.9|2787.9|2793|2787|2793.9|2787.9|2793|2787|3
1654478130000|2022-06-06 01:15:30|2793.5|2787.5|2793.8|2787.8|2794.8|2788.3|2792.5|2786.5|7
1654478140000|2022-06-06 01:15:40|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|4
1654478160000|2022-06-06 01:16:00|2793.5|2787.5|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|3
1654478180000|2022-06-06 01:16:20|2792.8|2786.8|2792|2786|2792.8|2786.8|2792|2786|2
1654478230000|2022-06-06 01:17:10|2791.8|2785.8|2790.3|2784.3|2791.8|2785.8|2790.3|2784.3|2
1654478240000|2022-06-06 01:17:20|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654478280000|2022-06-06 01:18:00|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654478360000|2022-06-06 01:19:20|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1654478370000|2022-06-06 01:19:30|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654478390000|2022-06-06 01:19:50|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1654478400000|2022-06-06 01:20:00|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654478450000|2022-06-06 01:20:50|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654478460000|2022-06-06 01:21:00|2792.3|2786.3|2790.3|2784.3|2792.3|2786.3|2790.3|2784.3|2
1654478470000|2022-06-06 01:21:10|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|6
1654478480000|2022-06-06 01:21:20|2790.5|2784.5|2790.3|2784.3|2790.8|2784.8|2790.3|2784.3|12
1654478500000|2022-06-06 01:21:40|2790.5|2784.5|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|9
1654478510000|2022-06-06 01:21:50|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|5
1654478550000|2022-06-06 01:22:30|2791|2785|2793.1|2787.1|2793.1|2787.1|2791|2785|2
1654478570000|2022-06-06 01:22:50|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654478650000|2022-06-06 01:24:10|2795.8|2789.8|2794.8|2788.8|2795.8|2789.8|2794.8|2788.8|2
1654478670000|2022-06-06 01:24:30|2794.5|2788.5|2794.8|2788.8|2795|2789|2794.5|2788.5|4
1654478680000|2022-06-06 01:24:40|2796|2790|2797.5|2791.5|2798|2792|2795.8|2789.8|8
1654478690000|2022-06-06 01:24:50|2798.3|2792.3|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|3
1654478700000|2022-06-06 01:25:00|2798|2792|2798.3|2792.3|2798.3|2792.3|2798|2792|4
1654478710000|2022-06-06 01:25:10|2798|2792|2798|2792|2798.3|2792.3|2798|2792|5
1654478720000|2022-06-06 01:25:20|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654478730000|2022-06-06 01:25:30|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|2
1654478740000|2022-06-06 01:25:40|2797|2791|2798|2792|2798|2792|2796.8|2790.8|4
1654478760000|2022-06-06 01:26:00|2798.5|2792.5|2799.3|2793.3|2799.3|2793.3|2798.5|2792.5|2
1654478770000|2022-06-06 01:26:10|2799|2793|2799|2793|2799|2793|2799|2793|1
1654478780000|2022-06-06 01:26:20|2799.3|2793.3|2799|2793|2799.3|2793.3|2799|2793|2
1654478800000|2022-06-06 01:26:40|2799.8|2793.8|2799.3|2793.3|2799.8|2793.8|2799.3|2793.3|2
1654478880000|2022-06-06 01:28:00|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654478920000|2022-06-06 01:28:40|2800|2794|2799.3|2793.3|2800|2794|2799.3|2793.3|10
1654478930000|2022-06-06 01:28:50|2799.5|2793.5|2799.5|2793.5|2799.8|2793.8|2799.3|2793.3|4
1654478940000|2022-06-06 01:29:00|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|2
1654478970000|2022-06-06 01:29:30|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|4
1654479010000|2022-06-06 01:30:10|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|3
1654479020000|2022-06-06 01:30:20|2800|2794|2799.8|2793.8|2800|2794|2799.5|2793.5|3
1654479060000|2022-06-06 01:31:00|2800|2794|2800|2794|2800|2794|2800|2794|1
1654479120000|2022-06-06 01:32:00|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654479140000|2022-06-06 01:32:20|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654479150000|2022-06-06 01:32:30|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|2
1654479180000|2022-06-06 01:33:00|2799.3|2793.3|2797.3|2791.3|2799.3|2793.3|2797.3|2791.3|4
1654479190000|2022-06-06 01:33:10|2798|2792|2799|2793|2799.3|2793.3|2797.3|2791.3|6
1654479200000|2022-06-06 01:33:20|2797.5|2791.5|2797|2791|2797.5|2791.5|2796.8|2790.8|4
1654479210000|2022-06-06 01:33:30|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654479220000|2022-06-06 01:33:40|2796|2790|2798.8|2792.8|2798.8|2792.8|2795.8|2789.8|10
1654479230000|2022-06-06 01:33:50|2798.5|2792.5|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|3
1654479240000|2022-06-06 01:34:00|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.5|2791.5|2
1654479250000|2022-06-06 01:34:10|2798.3|2792.3|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|5
1654479270000|2022-06-06 01:34:30|2798.5|2792.5|2799.5|2793.5|2799.5|2793.5|2798.5|2792.5|4
1654479280000|2022-06-06 01:34:40|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|3
1654479290000|2022-06-06 01:34:50|2799.5|2793.5|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|14
1654479300000|2022-06-06 01:35:00|2799.5|2793.5|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|3
1654479310000|2022-06-06 01:35:10|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|7
1654479320000|2022-06-06 01:35:20|2800|2794|2800|2794|2800|2794|2800|2794|1
1654479370000|2022-06-06 01:36:10|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654479390000|2022-06-06 01:36:30|2799.8|2793.8|2799.8|2793.8|2800|2794|2799.8|2793.8|5
1654479400000|2022-06-06 01:36:40|2800|2794|2800|2794|2800|2794|2799.8|2793.8|7
1654479420000|2022-06-06 01:37:00|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654479580000|2022-06-06 01:39:40|2800|2794|2800|2794|2800|2794|2800|2794|1
1654479590000|2022-06-06 01:39:50|2800.3|2794.3|2800|2794|2800.3|2794.3|2800|2794|2
1654479630000|2022-06-06 01:40:30|2800.3|2794.3|2813.3|2800.5|2815|2800.5|2800.3|2794.3|5
1654479640000|2022-06-06 01:40:40|2813|2801|2811|2805|2813|2805|2810.9|2801|5
1654479650000|2022-06-06 01:40:50|2811.4|2805.4|2808.9|2802.9|2811.4|2805.4|2808.9|2802.9|4
1654479660000|2022-06-06 01:41:00|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|2
1654479670000|2022-06-06 01:41:10|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1654479690000|2022-06-06 01:41:30|2810.5|2804.5|2810.5|2804.5|2811.9|2805.9|2810.5|2804.5|6
1654479700000|2022-06-06 01:41:40|2810.9|2804.9|2810.4|2804.4|2810.9|2804.9|2810.4|2804.4|2
1654479720000|2022-06-06 01:42:00|2810.1|2804.1|2809.8|2803.8|2810.1|2804.1|2809.8|2803.8|2
1654479730000|2022-06-06 01:42:10|2808.3|2802.3|2807|2801|2808.3|2802.3|2807|2801|3
1654479740000|2022-06-06 01:42:20|2804.9|2798.9|2803.8|2797.8|2804.9|2798.9|2803.4|2797.4|11
1654479750000|2022-06-06 01:42:30|2803.1|2797.1|2803.3|2797.3|2803.5|2797.5|2803.1|2797.1|5
1654479760000|2022-06-06 01:42:40|2803.5|2797.5|2802.8|2796.8|2804.9|2798.9|2802.4|2796.4|5
1654479770000|2022-06-06 01:42:50|2802.9|2796.9|2803.8|2797.8|2803.8|2797.8|2802.6|2796.6|4
1654479780000|2022-06-06 01:43:00|2803.5|2797.5|2803.6|2797.6|2803.6|2797.6|2803.5|2797.5|2
1654479790000|2022-06-06 01:43:10|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|1
1654479800000|2022-06-06 01:43:20|2803.3|2797.3|2803|2797|2803.3|2797.3|2802.8|2796.8|3
1654479850000|2022-06-06 01:44:10|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654479860000|2022-06-06 01:44:20|2802.3|2796.3|2801.8|2795.8|2802.3|2796.3|2801.3|2795.3|3
1654479960000|2022-06-06 01:46:00|2801|2795|2800.4|2794.4|2801|2795|2800.4|2794.4|2
1654479970000|2022-06-06 01:46:10|2800.1|2794.1|2799.8|2793.8|2800.3|2794.3|2799.8|2793.8|3
1654479980000|2022-06-06 01:46:20|2799.5|2793.5|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|2
1654480000000|2022-06-06 01:46:40|2799.5|2793.5|2799.3|2793.3|2799.5|2793.5|2799.3|2793.3|2
1654480050000|2022-06-06 01:47:30|2797.8|2791.8|2795.3|2789.3|2797.8|2791.8|2795.3|2789.3|4
1654480060000|2022-06-06 01:47:40|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654480070000|2022-06-06 01:47:50|2794.3|2788.3|2791.5|2785.5|2794.3|2788.3|2791.5|2785.5|3
1654480080000|2022-06-06 01:48:00|2791|2785|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|3
1654480130000|2022-06-06 01:48:50|2790.5|2784.5|2790|2784|2790.5|2784.5|2790|2784|2
1654480150000|2022-06-06 01:49:10|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1654480160000|2022-06-06 01:49:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654480210000|2022-06-06 01:50:10|2790|2784|2791.8|2785.8|2791.8|2785.8|2790|2784|2
1654480250000|2022-06-06 01:50:50|2792|2786|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|6
1654480260000|2022-06-06 01:51:00|2792.8|2786.8|2792.3|2786.3|2792.8|2786.8|2792.3|2786.3|2
1654480300000|2022-06-06 01:51:40|2792.5|2786.5|2792|2786|2792.5|2786.5|2792|2786|2
1654480310000|2022-06-06 01:51:50|2792.5|2786.5|2793|2787|2793|2787|2792.5|2786.5|2
1654480400000|2022-06-06 01:53:20|2792.8|2786.8|2793|2787|2793|2787|2792.8|2786.8|2
1654480440000|2022-06-06 01:54:00|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654480500000|2022-06-06 01:55:00|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654480560000|2022-06-06 01:56:00|2791.6|2785.6|2790.8|2784.8|2791.6|2785.6|2790.8|2784.8|3
1654480580000|2022-06-06 01:56:20|2791|2785|2793.3|2787.3|2793.3|2787.3|2791|2785|3
1654480600000|2022-06-06 01:56:40|2794|2788|2794|2788|2794|2788|2794|2788|1
1654480610000|2022-06-06 01:56:50|2792.9|2786.9|2792.3|2786.3|2793.1|2787.1|2792.3|2786.3|4
1654480620000|2022-06-06 01:57:00|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654480630000|2022-06-06 01:57:10|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654480700000|2022-06-06 01:58:20|2792|2786|2791.3|2785.3|2792|2786|2790.8|2784.8|5
1654480710000|2022-06-06 01:58:30|2790.5|2784.5|2788.3|2782.3|2790.5|2784.5|2788|2782|11
1654480720000|2022-06-06 01:58:40|2788.5|2782.5|2789.3|2783.3|2789.8|2783.8|2788.5|2782.5|6
1654480730000|2022-06-06 01:58:50|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1654480740000|2022-06-06 01:59:00|2789|2783|2791|2785|2791|2785|2789|2783|6
1654480750000|2022-06-06 01:59:10|2790.5|2784.5|2791|2785|2791.8|2785.8|2790.3|2784.3|9
1654480760000|2022-06-06 01:59:20|2791.3|2785.3|2792|2786|2792|2786|2790.3|2784.3|6
1654480770000|2022-06-06 01:59:30|2793|2787|2792.8|2786.8|2793|2787|2792.3|2786.3|3
1654480780000|2022-06-06 01:59:40|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654480790000|2022-06-06 01:59:50|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1654480800000|2022-06-06 02:00:00|2794|2788|2798.8|2792.8|2798.8|2792.8|2794|2788|12
1654480810000|2022-06-06 02:00:10|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654480830000|2022-06-06 02:00:30|2797.5|2791.5|2797.3|2791.3|2797.8|2791.8|2797.3|2791.3|3
1654480840000|2022-06-06 02:00:40|2797.8|2791.8|2796.8|2790.8|2797.8|2791.8|2796.8|2790.8|5
1654480850000|2022-06-06 02:00:50|2797|2791|2797|2791|2797.3|2791.3|2797|2791|3
1654480860000|2022-06-06 02:01:00|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.4|2789.4|3
1654480880000|2022-06-06 02:01:20|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|3
1654480890000|2022-06-06 02:01:30|2794.5|2788.5|2796.5|2790.5|2796.8|2790.8|2794.5|2788.5|3
1654480900000|2022-06-06 02:01:40|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654480910000|2022-06-06 02:01:50|2796|2790|2796.3|2790.3|2796.3|2790.3|2796|2790|2
1654480950000|2022-06-06 02:02:30|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|2
1654480960000|2022-06-06 02:02:40|2796.5|2790.5|2796.5|2790.5|2797.3|2791.3|2796.5|2790.5|6
1654480980000|2022-06-06 02:03:00|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654480990000|2022-06-06 02:03:10|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654481000000|2022-06-06 02:03:20|2798|2792|2798|2792|2798|2792|2798|2792|1
1654481010000|2022-06-06 02:03:30|2798.8|2792.8|2801|2795|2801.1|2795.1|2798.8|2792.8|4
1654481020000|2022-06-06 02:03:40|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654481030000|2022-06-06 02:03:50|2801.8|2795.8|2804.3|2798.3|2804.5|2798.5|2801.8|2795.8|5
1654481040000|2022-06-06 02:04:00|2804.5|2798.5|2804.8|2798.8|2804.8|2798.8|2804.5|2798.5|2
1654481050000|2022-06-06 02:04:10|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|3
1654481060000|2022-06-06 02:04:20|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.5|2798.5|5
1654481080000|2022-06-06 02:04:40|2804.5|2798.5|2804.8|2798.8|2804.8|2798.8|2804.5|2798.5|2
1654481090000|2022-06-06 02:04:50|2804.5|2798.5|2804.8|2798.8|2804.8|2798.8|2804.5|2798.5|2
1654481120000|2022-06-06 02:05:20|2805|2799|2806.3|2800.3|2806.5|2800.5|2805|2799|5
1654481130000|2022-06-06 02:05:30|2806|2800|2807|2801|2807|2801|2806|2800|4
1654481140000|2022-06-06 02:05:40|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.3|2800.3|4
1654481170000|2022-06-06 02:06:10|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654481210000|2022-06-06 02:06:50|2806|2800|2806.8|2800.8|2806.8|2800.8|2806|2800|3
1654481220000|2022-06-06 02:07:00|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1654481230000|2022-06-06 02:07:10|2807.9|2801.9|2807.8|2801.8|2809.5|2803.5|2807.5|2801.5|10
1654481240000|2022-06-06 02:07:20|2808|2802|2807.8|2801.8|2808|2802|2807.5|2801.5|5
1654481250000|2022-06-06 02:07:30|2808|2802|2808.5|2802.5|2808.8|2802.8|2808|2802|8
1654481260000|2022-06-06 02:07:40|2808.3|2802.3|2806.5|2800.5|2808.3|2802.3|2806.5|2800.5|4
1654481270000|2022-06-06 02:07:50|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|3
1654481280000|2022-06-06 02:08:00|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654481330000|2022-06-06 02:08:50|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654481340000|2022-06-06 02:09:00|2806|2800|2806|2800|2806|2800|2806|2800|1
1654481360000|2022-06-06 02:09:20|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654481410000|2022-06-06 02:10:10|2806|2800|2805.8|2799.8|2806|2800|2805.8|2799.8|2
1654481470000|2022-06-06 02:11:10|2805.5|2799.5|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|2
1654481480000|2022-06-06 02:11:20|2804.8|2798.8|2803|2797|2804.8|2798.8|2803|2797|5
1654481500000|2022-06-06 02:11:40|2803.3|2797.3|2804|2798|2804.5|2798.5|2803.3|2797.3|7
1654481600000|2022-06-06 02:13:20|2803.8|2797.8|2803.3|2797.3|2803.8|2797.8|2803|2797|3
1654481630000|2022-06-06 02:13:50|2803.5|2797.5|2804|2798|2804|2798|2803.5|2797.5|3
1654481640000|2022-06-06 02:14:00|2803.8|2797.8|2802.3|2796.3|2803.8|2797.8|2802.3|2796.3|5
1654481660000|2022-06-06 02:14:20|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654481670000|2022-06-06 02:14:30|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654481690000|2022-06-06 02:14:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654481700000|2022-06-06 02:15:00|2803|2797|2803.8|2797.8|2803.8|2797.8|2803|2797|2
1654481740000|2022-06-06 02:15:40|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|1
1654481750000|2022-06-06 02:15:50|2803.8|2797.8|2804.8|2798.8|2804.8|2798.8|2803.8|2797.8|2
1654481760000|2022-06-06 02:16:00|2805|2799|2805|2799|2805|2799|2805|2799|1
1654481870000|2022-06-06 02:17:50|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654481880000|2022-06-06 02:18:00|2804.3|2798.3|2804|2798|2804.3|2798.3|2804|2798|2
1654481910000|2022-06-06 02:18:30|2803.8|2797.8|2801.5|2795.5|2803.8|2797.8|2801.5|2795.5|4
1654481930000|2022-06-06 02:18:50|2801.3|2795.3|2800.3|2794.3|2801.3|2795.3|2800.3|2794.3|2
1654481980000|2022-06-06 02:19:40|2800.5|2794.5|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|2
1654482010000|2022-06-06 02:20:10|2799.8|2793.8|2798.9|2792.9|2800|2794|2798.9|2792.9|3
1654482030000|2022-06-06 02:20:30|2798.6|2792.6|2798|2792|2798.6|2792.6|2798|2792|2
1654482040000|2022-06-06 02:20:40|2798.3|2792.3|2798.8|2792.8|2798.8|2792.8|2798.3|2792.3|2
1654482050000|2022-06-06 02:20:50|2798.5|2792.5|2798.8|2792.8|2798.8|2792.8|2798.5|2792.5|2
1654482100000|2022-06-06 02:21:40|2799|2793|2799|2793|2799|2793|2799|2793|1
1654482270000|2022-06-06 02:24:30|2799.5|2793.5|2800.3|2794.3|2800.3|2794.3|2799.5|2793.5|2
1654482280000|2022-06-06 02:24:40|2800.5|2794.5|2801.8|2795.8|2801.8|2795.8|2800.5|2794.5|4
1654482290000|2022-06-06 02:24:50|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1654482300000|2022-06-06 02:25:00|2802|2796|2798.4|2792.4|2802|2796|2798.4|2792.4|7
1654482310000|2022-06-06 02:25:10|2798.3|2792.3|2797.8|2791.8|2798.3|2792.3|2797.8|2791.8|2
1654482380000|2022-06-06 02:26:20|2797.5|2791.5|2796.3|2790.3|2797.5|2791.5|2796.3|2790.3|3
1654482460000|2022-06-06 02:27:40|2796|2790|2794.8|2788.8|2796|2790|2794.8|2788.8|5
1654482480000|2022-06-06 02:28:00|2795|2789|2795|2789|2795|2789|2795|2789|1
1654482580000|2022-06-06 02:29:40|2794.8|2788.8|2793.8|2787.8|2794.8|2788.8|2793.8|2787.8|2
1654482620000|2022-06-06 02:30:20|2794.3|2788.3|2794.8|2788.8|2794.8|2788.8|2794.3|2788.3|2
1654482660000|2022-06-06 02:31:00|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654482670000|2022-06-06 02:31:10|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654482680000|2022-06-06 02:31:20|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654482690000|2022-06-06 02:31:30|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654482700000|2022-06-06 02:31:40|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654482740000|2022-06-06 02:32:20|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1654482750000|2022-06-06 02:32:30|2795|2789|2795|2789|2795|2789|2795|2789|1
1654482770000|2022-06-06 02:32:50|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654482780000|2022-06-06 02:33:00|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|4
1654482800000|2022-06-06 02:33:20|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1654482810000|2022-06-06 02:33:30|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1654482820000|2022-06-06 02:33:40|2795|2789|2795.3|2789.3|2795.5|2789.5|2795|2789|5
1654482830000|2022-06-06 02:33:50|2795|2789|2795|2789|2795|2789|2795|2789|1
1654482840000|2022-06-06 02:34:00|2794.8|2788.8|2795.3|2789.3|2795.5|2789.5|2794.5|2788.5|8
1654482850000|2022-06-06 02:34:10|2794.8|2788.8|2797.8|2791.8|2797.8|2791.8|2794.8|2788.8|5
1654482870000|2022-06-06 02:34:30|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654482890000|2022-06-06 02:34:50|2799|2793|2797.5|2791.5|2799|2793|2797.4|2791.4|4
1654482900000|2022-06-06 02:35:00|2797.8|2791.8|2798.4|2792.4|2798.4|2792.4|2797.8|2791.8|2
1654482910000|2022-06-06 02:35:10|2799|2793|2799|2793|2799|2793|2799|2793|1
1654482960000|2022-06-06 02:36:00|2798.1|2792.1|2797.9|2791.9|2798.1|2792.1|2797.9|2791.9|2
1654482970000|2022-06-06 02:36:10|2797.8|2791.8|2797|2791|2797.8|2791.8|2797|2791|3
1654482980000|2022-06-06 02:36:20|2797.3|2791.3|2798.3|2792.3|2798.3|2792.3|2797.3|2791.3|2
1654482990000|2022-06-06 02:36:30|2798|2792|2798|2792|2798|2792|2798|2792|1
1654483040000|2022-06-06 02:37:20|2797.8|2791.8|2796.3|2790.3|2797.8|2791.8|2796.3|2790.3|3
1654483050000|2022-06-06 02:37:30|2796.1|2790.1|2796.3|2790.3|2796.3|2790.3|2796.1|2790.1|2
1654483060000|2022-06-06 02:37:40|2797|2791|2797.3|2791.3|2797.5|2791.5|2796.8|2790.8|6
1654483070000|2022-06-06 02:37:50|2798|2792|2798|2792|2798|2792|2798|2792|1
1654483080000|2022-06-06 02:38:00|2797.8|2791.8|2798.3|2792.3|2798.3|2792.3|2797.8|2791.8|2
1654483090000|2022-06-06 02:38:10|2797.3|2791.3|2798|2792|2798|2792|2797.3|2791.3|2
1654483100000|2022-06-06 02:38:20|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654483110000|2022-06-06 02:38:30|2797|2791|2797.5|2791.5|2798|2792|2797|2791|6
1654483120000|2022-06-06 02:38:40|2796.8|2790.8|2798.3|2792.3|2798.3|2792.3|2796.8|2790.8|6
1654483150000|2022-06-06 02:39:10|2797.8|2791.8|2798.8|2792.8|2799.5|2793.5|2797.8|2791.8|8
1654483160000|2022-06-06 02:39:20|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798|2792|5
1654483170000|2022-06-06 02:39:30|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1654483180000|2022-06-06 02:39:40|2798.8|2792.8|2798.8|2792.8|2799|2793|2798.5|2792.5|4
1654483190000|2022-06-06 02:39:50|2799.5|2793.5|2800|2794|2800|2794|2799.5|2793.5|2
1654483270000|2022-06-06 02:41:10|2799.8|2793.8|2798.5|2792.5|2799.8|2793.8|2798.5|2792.5|2
1654483280000|2022-06-06 02:41:20|2798.3|2792.3|2797.3|2791.3|2798.3|2792.3|2797.3|2791.3|4
1654483290000|2022-06-06 02:41:30|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654483310000|2022-06-06 02:41:50|2797.8|2791.8|2798|2792|2798|2792|2797.8|2791.8|2
1654483350000|2022-06-06 02:42:30|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654483370000|2022-06-06 02:42:50|2798.5|2792.5|2799|2793|2799|2793|2798.5|2792.5|2
1654483390000|2022-06-06 02:43:10|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654483440000|2022-06-06 02:44:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1654483450000|2022-06-06 02:44:10|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654483470000|2022-06-06 02:44:30|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1654483490000|2022-06-06 02:44:50|2799|2793|2799|2793|2799|2793|2799|2793|1
1654483500000|2022-06-06 02:45:00|2799.3|2793.3|2799.8|2793.8|2799.8|2793.8|2798.3|2792.3|4
1654483510000|2022-06-06 02:45:10|2800.3|2794.3|2800|2794|2800.3|2794.3|2800|2794|2
1654483530000|2022-06-06 02:45:30|2799.8|2793.8|2799.8|2793.8|2800.3|2794.3|2799.8|2793.8|3
1654483590000|2022-06-06 02:46:30|2800|2794|2800|2794|2800|2794|2800|2794|1
1654483620000|2022-06-06 02:47:00|2800.8|2794.8|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|2
1654483640000|2022-06-06 02:47:20|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654483650000|2022-06-06 02:47:30|2802|2796|2810.3|2804.3|2810.3|2804.3|2802|2796|6
1654483660000|2022-06-06 02:47:40|2810.5|2804.5|2809.5|2803.5|2811.3|2805.3|2809.5|2803.5|6
1654483670000|2022-06-06 02:47:50|2808.8|2802.8|2810|2804|2810.8|2804.8|2808.8|2802.8|5
1654483720000|2022-06-06 02:48:40|2810.5|2804.5|2810.3|2804.3|2810.5|2804.5|2810.3|2804.3|2
1654483750000|2022-06-06 02:49:10|2810|2804|2810|2804|2810|2804|2810|2804|1
1654483790000|2022-06-06 02:49:50|2810.3|2804.3|2810|2804|2810.3|2804.3|2810|2804|2
1654483810000|2022-06-06 02:50:10|2809.3|2803.3|2806.4|2800.4|2809.3|2803.3|2806.3|2800.3|6
1654483820000|2022-06-06 02:50:20|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654483880000|2022-06-06 02:51:20|2806|2800|2806|2800|2806|2800|2806|2800|1
1654483910000|2022-06-06 02:51:50|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654483940000|2022-06-06 02:52:20|2806|2800|2805|2799|2806|2800|2804.8|2798.8|3
1654484010000|2022-06-06 02:53:30|2805.3|2799.3|2805|2799|2805.3|2799.3|2805|2799|2
1654484030000|2022-06-06 02:53:50|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654484040000|2022-06-06 02:54:00|2805|2799|2805|2799|2805|2799|2805|2799|1
1654484050000|2022-06-06 02:54:10|2805.3|2799.3|2805|2799|2805.3|2799.3|2805|2799|2
1654484070000|2022-06-06 02:54:30|2804|2798|2806.3|2800.3|2806.3|2800.3|2804|2798|4
1654484100000|2022-06-06 02:55:00|2806.8|2800.8|2808|2802|2808|2802|2806.8|2800.8|5
1654484110000|2022-06-06 02:55:10|2807.8|2801.8|2809.8|2803.8|2809.8|2803.8|2807.8|2801.8|5
1654484130000|2022-06-06 02:55:30|2809.9|2803.9|2810.5|2804.5|2810.8|2804.8|2809.9|2803.9|3
1654484140000|2022-06-06 02:55:40|2810.8|2804.8|2810.3|2804.3|2810.8|2804.8|2810.3|2804.3|2
1654484150000|2022-06-06 02:55:50|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.3|2804.3|5
1654484160000|2022-06-06 02:56:00|2810.3|2804.3|2810.5|2804.5|2810.5|2804.5|2810.3|2804.3|2
1654484170000|2022-06-06 02:56:10|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654484190000|2022-06-06 02:56:30|2810|2804|2809.5|2803.5|2810|2804|2809.5|2803.5|2
1654484200000|2022-06-06 02:56:40|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654484210000|2022-06-06 02:56:50|2809.3|2803.3|2807.5|2801.5|2809.3|2803.3|2807.1|2801.1|4
1654484250000|2022-06-06 02:57:30|2809|2803|2808.8|2802.8|2809|2803|2808.8|2802.8|2
1654484260000|2022-06-06 02:57:40|2809|2803|2809|2803|2809|2803|2809|2803|1
1654484280000|2022-06-06 02:58:00|2809.5|2803.5|2810.8|2804.8|2810.8|2804.8|2809.5|2803.5|3
1654484300000|2022-06-06 02:58:20|2811|2805|2811.5|2805.5|2811.5|2805.5|2811|2805|2
1654484350000|2022-06-06 02:59:10|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|2
1654484400000|2022-06-06 03:00:00|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.3|2805.3|4
1654484410000|2022-06-06 03:00:10|2811.3|2805.3|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|3
1654484420000|2022-06-06 03:00:20|2811|2805|2811.3|2805.3|2811.5|2805.5|2811|2805|3
1654484430000|2022-06-06 03:00:30|2811|2805|2811|2805|2811|2805|2811|2805|1
1654484490000|2022-06-06 03:01:30|2810.8|2804.8|2809.8|2803.8|2810.8|2804.8|2809.5|2803.5|3
1654484500000|2022-06-06 03:01:40|2810|2804|2810.3|2804.3|2810.3|2804.3|2810|2804|2
1654484570000|2022-06-06 03:02:50|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654484580000|2022-06-06 03:03:00|2810.3|2804.3|2807.4|2801.4|2810.3|2804.3|2807.3|2801.3|4
1654484590000|2022-06-06 03:03:10|2807|2801|2807|2801|2807|2801|2807|2801|1
1654484630000|2022-06-06 03:03:50|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654484640000|2022-06-06 03:04:00|2807|2801|2807|2801|2807|2801|2807|2801|1
1654484710000|2022-06-06 03:05:10|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654484730000|2022-06-06 03:05:30|2807|2801|2808|2802|2808|2802|2807|2801|2
1654484740000|2022-06-06 03:05:40|2807|2801|2806.5|2800.5|2807|2801|2806.3|2800.3|3
1654484840000|2022-06-06 03:07:20|2806.8|2800.8|2808.3|2802.3|2808.3|2802.3|2806.8|2800.8|2
1654484880000|2022-06-06 03:08:00|2808|2802|2807.3|2801.3|2808|2802|2806.5|2800.5|5
1654484890000|2022-06-06 03:08:10|2807.5|2801.5|2808|2802|2808|2802|2807.5|2801.5|2
1654484950000|2022-06-06 03:09:10|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|3
1654484960000|2022-06-06 03:09:20|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1654484990000|2022-06-06 03:09:50|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654485030000|2022-06-06 03:10:30|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654485040000|2022-06-06 03:10:40|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1654485060000|2022-06-06 03:11:00|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654485080000|2022-06-06 03:11:20|2807.5|2801.5|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|2
1654485090000|2022-06-06 03:11:30|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1654485120000|2022-06-06 03:12:00|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654485130000|2022-06-06 03:12:10|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654485160000|2022-06-06 03:12:40|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654485170000|2022-06-06 03:12:50|2807.5|2801.5|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|2
1654485200000|2022-06-06 03:13:20|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654485220000|2022-06-06 03:13:40|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654485230000|2022-06-06 03:13:50|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654485260000|2022-06-06 03:14:20|2808|2802|2808|2802|2808|2802|2808|2802|1
1654485280000|2022-06-06 03:14:40|2808.5|2802.5|2810.8|2804.8|2810.8|2804.8|2808.5|2802.5|3
1654485290000|2022-06-06 03:14:50|2811|2805|2811.3|2805.3|2811.5|2805.5|2811|2805|3
1654485300000|2022-06-06 03:15:00|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2811.3|2805.3|6
1654485350000|2022-06-06 03:15:50|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|2
1654485450000|2022-06-06 03:17:30|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654485490000|2022-06-06 03:18:10|2811.3|2805.3|2809.8|2803.8|2811.3|2805.3|2809.8|2803.8|2
1654485520000|2022-06-06 03:18:40|2810.8|2804.8|2811|2805|2811.3|2805.3|2810.8|2804.8|3
1654485530000|2022-06-06 03:18:50|2810.8|2804.8|2810.5|2804.5|2810.8|2804.8|2810.5|2804.5|2
1654485550000|2022-06-06 03:19:10|2811|2805|2811|2805|2811|2805|2811|2805|1
1654485600000|2022-06-06 03:20:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654485610000|2022-06-06 03:20:10|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|3
1654485620000|2022-06-06 03:20:20|2811.5|2805.5|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|3
1654485640000|2022-06-06 03:20:40|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|2
1654485650000|2022-06-06 03:20:50|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654485660000|2022-06-06 03:21:00|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|2
1654485670000|2022-06-06 03:21:10|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654485680000|2022-06-06 03:21:20|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654485690000|2022-06-06 03:21:30|2811|2805|2811.8|2805.8|2811.8|2805.8|2811|2805|4
1654485710000|2022-06-06 03:21:50|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654485720000|2022-06-06 03:22:00|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1654485730000|2022-06-06 03:22:10|2811.3|2805.3|2811.5|2805.5|2811.5|2805.5|2811.3|2805.3|2
1654485740000|2022-06-06 03:22:20|2811|2805|2811|2805|2811|2805|2811|2805|1
1654485750000|2022-06-06 03:22:30|2810.8|2804.8|2811|2805|2811|2805|2810.8|2804.8|2
1654485760000|2022-06-06 03:22:40|2810|2804|2810|2804|2810|2804|2810|2804|1
1654485780000|2022-06-06 03:23:00|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2809.5|2803.5|2
1654485790000|2022-06-06 03:23:10|2810.8|2804.8|2810.8|2804.8|2811|2805|2810.8|2804.8|3
1654485800000|2022-06-06 03:23:20|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654485840000|2022-06-06 03:24:00|2809.3|2803.3|2810.3|2804.3|2810.3|2804.3|2809.3|2803.3|3
1654485850000|2022-06-06 03:24:10|2811|2805|2811|2805|2811|2805|2811|2805|1
1654485860000|2022-06-06 03:24:20|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1654485870000|2022-06-06 03:24:30|2811|2805|2810.3|2804.3|2811|2805|2810.3|2804.3|3
1654485890000|2022-06-06 03:24:50|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654485920000|2022-06-06 03:25:20|2810.3|2804.3|2809.8|2803.8|2810.3|2804.3|2809.5|2803.5|5
1654485930000|2022-06-06 03:25:30|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654486000000|2022-06-06 03:26:40|2809.3|2803.3|2809|2803|2809.3|2803.3|2809|2803|2
1654486060000|2022-06-06 03:27:40|2809.5|2803.5|2810|2804|2810|2804|2809.5|2803.5|3
1654486070000|2022-06-06 03:27:50|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654486080000|2022-06-06 03:28:00|2810.8|2804.8|2810.5|2804.5|2810.8|2804.8|2810.5|2804.5|2
1654486150000|2022-06-06 03:29:10|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654486200000|2022-06-06 03:30:00|2810|2804|2809.8|2803.8|2810|2804|2808.5|2802.5|5
1654486210000|2022-06-06 03:30:10|2809.5|2803.5|2809|2803|2809.5|2803.5|2808.5|2802.5|5
1654486220000|2022-06-06 03:30:20|2808.8|2802.8|2807.3|2801.3|2808.8|2802.8|2806.8|2800.8|6
1654486230000|2022-06-06 03:30:30|2807|2801|2805.8|2799.8|2807|2801|2804.3|2798.3|4
1654486260000|2022-06-06 03:31:00|2805.5|2799.5|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|4
1654486270000|2022-06-06 03:31:10|2805|2799|2805.3|2799.3|2805.5|2799.5|2805|2799|3
1654486280000|2022-06-06 03:31:20|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654486290000|2022-06-06 03:31:30|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654486340000|2022-06-06 03:32:20|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1654486350000|2022-06-06 03:32:30|2804|2798|2804.3|2798.3|2804.3|2798.3|2804|2798|2
1654486380000|2022-06-06 03:33:00|2804|2798|2804|2798|2804|2798|2804|2798|1
1654486390000|2022-06-06 03:33:10|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654486410000|2022-06-06 03:33:30|2804|2798|2804.8|2798.8|2804.8|2798.8|2804|2798|2
1654486420000|2022-06-06 03:33:40|2805|2799|2805|2799|2805|2799|2804.9|2798.9|3
1654486430000|2022-06-06 03:33:50|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1654486440000|2022-06-06 03:34:00|2804.3|2798.3|2804|2798|2804.3|2798.3|2804|2798|4
1654486460000|2022-06-06 03:34:20|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654486470000|2022-06-06 03:34:30|2802.9|2796.9|2802.5|2796.5|2802.9|2796.9|2802.1|2796.1|5
1654486480000|2022-06-06 03:34:40|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654486490000|2022-06-06 03:34:50|2802|2796|2802|2796|2802|2796|2802|2796|1
1654486520000|2022-06-06 03:35:20|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654486540000|2022-06-06 03:35:40|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|2
1654486550000|2022-06-06 03:35:50|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803|2797|3
1654486560000|2022-06-06 03:36:00|2803|2797|2803|2797|2803|2797|2803|2797|1
1654486570000|2022-06-06 03:36:10|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654486600000|2022-06-06 03:36:40|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802|2796|3
1654486610000|2022-06-06 03:36:50|2802.3|2796.3|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|3
1654486620000|2022-06-06 03:37:00|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654486660000|2022-06-06 03:37:40|2802.8|2796.8|2802.5|2796.5|2802.8|2796.8|2802.5|2796.5|2
1654486730000|2022-06-06 03:38:50|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654486770000|2022-06-06 03:39:30|2801.8|2795.8|2800.8|2794.8|2801.8|2795.8|2800.8|2794.8|2
1654486800000|2022-06-06 03:40:00|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654486810000|2022-06-06 03:40:10|2801|2795|2801|2795|2801|2795|2801|2795|1
1654486830000|2022-06-06 03:40:30|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1654486870000|2022-06-06 03:41:10|2800.3|2794.3|2800.3|2794.3|2800.8|2794.8|2800.3|2794.3|3
1654486880000|2022-06-06 03:41:20|2800|2794|2800.8|2794.8|2800.8|2794.8|2800|2794|2
1654486950000|2022-06-06 03:42:30|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|3
1654486960000|2022-06-06 03:42:40|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654487010000|2022-06-06 03:43:30|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1654487030000|2022-06-06 03:43:50|2801|2795|2801|2795|2801.3|2795.3|2800.3|2794.3|8
1654487050000|2022-06-06 03:44:10|2802.3|2796.3|2803.5|2797.5|2803.5|2797.5|2802.3|2796.3|4
1654487060000|2022-06-06 03:44:20|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|1
1654487080000|2022-06-06 03:44:40|2803.8|2797.8|2804.8|2798.8|2805.3|2799.3|2803.8|2797.8|6
1654487100000|2022-06-06 03:45:00|2805|2799|2805|2799|2805|2799|2805|2799|1
1654487110000|2022-06-06 03:45:10|2805.3|2799.3|2805.5|2799.5|2805.5|2799.5|2805.3|2799.3|2
1654487160000|2022-06-06 03:46:00|2805.3|2799.3|2805|2799|2805.3|2799.3|2805|2799|2
1654487200000|2022-06-06 03:46:40|2805.3|2799.3|2805.5|2799.5|2805.5|2799.5|2805.3|2799.3|2
1654487250000|2022-06-06 03:47:30|2805|2799|2805|2799|2805|2799|2804.8|2798.8|3
1654487260000|2022-06-06 03:47:40|2804.8|2798.8|2805|2799|2805|2799|2804.8|2798.8|2
1654487270000|2022-06-06 03:47:50|2804|2798|2804|2798|2804|2798|2804|2798|1
1654487280000|2022-06-06 03:48:00|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|2
1654487330000|2022-06-06 03:48:50|2804.3|2798.3|2803.8|2797.8|2804.3|2798.3|2803.5|2797.5|5
1654487340000|2022-06-06 03:49:00|2803.5|2797.5|2802.5|2796.5|2803.8|2797.8|2802.5|2796.5|7
1654487350000|2022-06-06 03:49:10|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654487360000|2022-06-06 03:49:20|2802|2796|2801.3|2795.3|2802|2796|2801.3|2795.3|2
1654487370000|2022-06-06 03:49:30|2800.8|2794.8|2801.8|2795.8|2801.8|2795.8|2800.5|2794.5|5
1654487380000|2022-06-06 03:49:40|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1654487400000|2022-06-06 03:50:00|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1654487440000|2022-06-06 03:50:40|2802.8|2796.8|2804.5|2798.5|2804.5|2798.5|2802.8|2796.8|3
1654487450000|2022-06-06 03:50:50|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1654487460000|2022-06-06 03:51:00|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1654487480000|2022-06-06 03:51:20|2804.8|2798.8|2807.5|2801.5|2807.8|2801.8|2804.8|2798.8|5
1654487490000|2022-06-06 03:51:30|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.3|2801.3|4
1654487500000|2022-06-06 03:51:40|2807|2801|2807.3|2801.3|2807.3|2801.3|2806|2800|3
1654487510000|2022-06-06 03:51:50|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654487520000|2022-06-06 03:52:00|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654487570000|2022-06-06 03:52:50|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1654487580000|2022-06-06 03:53:00|2807.8|2801.8|2808|2802|2808|2802|2807.8|2801.8|2
1654487590000|2022-06-06 03:53:10|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654487600000|2022-06-06 03:53:20|2808|2802|2808|2802|2808|2802|2808|2802|1
1654487620000|2022-06-06 03:53:40|2808.3|2802.3|2808|2802|2808.3|2802.3|2808|2802|2
1654487630000|2022-06-06 03:53:50|2807.3|2801.3|2806.8|2800.8|2807.3|2801.3|2806.8|2800.8|3
1654487690000|2022-06-06 03:54:50|2807|2801|2807|2801|2807|2801|2807|2801|1
1654487750000|2022-06-06 03:55:50|2807.8|2801.8|2808.5|2802.5|2808.8|2802.8|2807.8|2801.8|3
1654487790000|2022-06-06 03:56:30|2809|2803|2809|2803|2809|2803|2809|2803|1
1654487810000|2022-06-06 03:56:50|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|1
1654487910000|2022-06-06 03:58:30|2809|2803|2809|2803|2809|2803|2809|2803|1
1654487940000|2022-06-06 03:59:00|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|1
1654487950000|2022-06-06 03:59:10|2808.5|2802.5|2808.8|2802.8|2808.8|2802.8|2808.5|2802.5|2
1654488010000|2022-06-06 04:00:10|2809|2803|2809.3|2803.3|2809.3|2803.3|2809|2803|2
1654488110000|2022-06-06 04:01:50|2809.5|2803.5|2809.3|2803.3|2809.5|2803.5|2809.3|2803.3|2
1654488160000|2022-06-06 04:02:40|2808.3|2802.3|2809.3|2803.3|2809.3|2803.3|2808.3|2802.3|2
1654488170000|2022-06-06 04:02:50|2809|2803|2809.8|2803.8|2809.8|2803.8|2809|2803|2
1654488180000|2022-06-06 04:03:00|2810|2804|2810.8|2804.8|2811.8|2805.8|2810|2804|3
1654488200000|2022-06-06 04:03:20|2810.5|2804.5|2810|2804|2810.5|2804.5|2810|2804|2
1654488210000|2022-06-06 04:03:30|2809.3|2803.3|2808.8|2802.8|2809.3|2803.3|2808.8|2802.8|2
1654488230000|2022-06-06 04:03:50|2808.3|2802.3|2806.8|2800.8|2808.3|2802.3|2806.8|2800.8|3
1654488260000|2022-06-06 04:04:20|2807|2801|2807|2801|2807|2801|2807|2801|1
1654488320000|2022-06-06 04:05:20|2808|2802|2808.5|2802.5|2809.3|2803.3|2808|2802|4
1654488360000|2022-06-06 04:06:00|2808|2802|2808.3|2802.3|2808.3|2802.3|2808|2802|2
1654488410000|2022-06-06 04:06:50|2808.5|2802.5|2809.5|2803.5|2809.5|2803.5|2808.5|2802.5|2
1654488420000|2022-06-06 04:07:00|2809.8|2803.8|2810.3|2804.3|2810.3|2804.3|2809.8|2803.8|2
1654488440000|2022-06-06 04:07:20|2810.5|2804.5|2810.8|2804.8|2810.8|2804.8|2810.5|2804.5|2
1654488450000|2022-06-06 04:07:30|2811|2805|2811|2805|2811|2805|2811|2805|1
1654488500000|2022-06-06 04:08:20|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1654488510000|2022-06-06 04:08:30|2811.3|2805.3|2810.8|2804.8|2811.3|2805.3|2810.8|2804.8|2
1654488520000|2022-06-06 04:08:40|2811.3|2805.3|2811|2805|2811.3|2805.3|2811|2805|2
1654488550000|2022-06-06 04:09:10|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1654488560000|2022-06-06 04:09:20|2811.3|2805.3|2811.3|2805.3|2813.3|2807.3|2811.3|2805.3|5
1654488570000|2022-06-06 04:09:30|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1654488600000|2022-06-06 04:10:00|2812|2806|2809.9|2803.9|2812|2806|2809.9|2803.9|4
1654488620000|2022-06-06 04:10:20|2809.6|2803.6|2809|2803|2809.6|2803.6|2809|2803|2
1654488630000|2022-06-06 04:10:30|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2808.3|2802.3|3
1654488640000|2022-06-06 04:10:40|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|1
1654488650000|2022-06-06 04:10:50|2807.8|2801.8|2806.8|2800.8|2807.8|2801.8|2806.8|2800.8|3
1654488700000|2022-06-06 04:11:40|2807.6|2801.6|2809.1|2803.1|2809.3|2803.3|2807.6|2801.6|4
1654488710000|2022-06-06 04:11:50|2809.3|2803.3|2810.5|2804.5|2810.5|2804.5|2809.3|2803.3|3
1654488720000|2022-06-06 04:12:00|2810.8|2804.8|2810|2804|2811|2805|2810|2804|8
1654488730000|2022-06-06 04:12:10|2809.5|2803.5|2809|2803|2810|2804|2809|2803|4
1654488740000|2022-06-06 04:12:20|2809.8|2803.8|2809|2803|2809.8|2803.8|2809|2803|2
1654488760000|2022-06-06 04:12:40|2809.5|2803.5|2809|2803|2810|2804|2808.5|2802.5|8
1654488770000|2022-06-06 04:12:50|2808.8|2802.8|2809|2803|2809.3|2803.3|2807|2801|9
1654488780000|2022-06-06 04:13:00|2808.3|2802.3|2809.5|2803.5|2809.5|2803.5|2808.3|2802.3|2
1654488790000|2022-06-06 04:13:10|2809.8|2803.8|2810|2804|2810|2804|2809.5|2803.5|4
1654488800000|2022-06-06 04:13:20|2810.3|2804.3|2811.5|2805.5|2811.5|2805.5|2810.3|2804.3|4
1654488830000|2022-06-06 04:13:50|2812|2806|2813.3|2807.3|2813.3|2807.3|2812|2806|5
1654488840000|2022-06-06 04:14:00|2813|2807|2813|2807|2813|2807|2812.5|2806.5|4
1654488850000|2022-06-06 04:14:10|2812.5|2806.5|2811.8|2805.8|2812.5|2806.5|2811.8|2805.8|3
1654488860000|2022-06-06 04:14:20|2812|2806|2813|2807|2813|2807|2812|2806|2
1654488870000|2022-06-06 04:14:30|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1654488930000|2022-06-06 04:15:30|2813|2807|2813|2807|2813|2807|2813|2807|1
1654489010000|2022-06-06 04:16:50|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654489020000|2022-06-06 04:17:00|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812.3|2806.3|2
1654489040000|2022-06-06 04:17:20|2812|2806|2810.5|2804.5|2812.3|2806.3|2810.5|2804.5|4
1654489090000|2022-06-06 04:18:10|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1654489100000|2022-06-06 04:18:20|2810.5|2804.5|2811|2805|2811.5|2805.5|2810.5|2804.5|4
1654489110000|2022-06-06 04:18:30|2811.8|2805.8|2810.8|2804.8|2811.8|2805.8|2810.8|2804.8|2
1654489130000|2022-06-06 04:18:50|2811.5|2805.5|2812.8|2806.8|2812.8|2806.8|2811.5|2805.5|2
1654489150000|2022-06-06 04:19:10|2812|2806|2812.8|2806.8|2812.8|2806.8|2812|2806|2
1654489300000|2022-06-06 04:21:40|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1654489310000|2022-06-06 04:21:50|2812.3|2806.3|2812.8|2806.8|2812.8|2806.8|2812.3|2806.3|2
1654489370000|2022-06-06 04:22:50|2812.3|2806.3|2812.8|2806.8|2812.8|2806.8|2812.3|2806.3|2
1654489410000|2022-06-06 04:23:30|2812.3|2806.3|2812.8|2806.8|2812.8|2806.8|2812.3|2806.3|2
1654489450000|2022-06-06 04:24:10|2813|2807|2813|2807|2813|2807|2813|2807|1
1654489460000|2022-06-06 04:24:20|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654489500000|2022-06-06 04:25:00|2813.3|2807.3|2816|2810|2816.1|2810.1|2813.3|2807.3|3
1654489590000|2022-06-06 04:26:30|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654489600000|2022-06-06 04:26:40|2816.3|2810.3|2815.3|2809.3|2816.5|2810.5|2815.3|2809.3|6
1654489620000|2022-06-06 04:27:00|2814.5|2808.5|2813.3|2807.3|2814.5|2808.5|2813.3|2807.3|3
1654489700000|2022-06-06 04:28:20|2813|2807|2813.3|2807.3|2813.3|2807.3|2813|2807|2
1654489710000|2022-06-06 04:28:30|2813.8|2807.8|2812.8|2806.8|2813.8|2807.8|2812.8|2806.8|2
1654489720000|2022-06-06 04:28:40|2812|2806|2811.8|2805.8|2812|2806|2811.8|2805.8|2
1654489770000|2022-06-06 04:29:30|2811.3|2805.3|2811.8|2805.8|2811.8|2805.8|2811.3|2805.3|2
1654490100000|2022-06-06 04:35:00|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|2
1654490130000|2022-06-06 04:35:30|2812|2806|2811.8|2805.8|2812|2806|2811.8|2805.8|2
1654490200000|2022-06-06 04:36:40|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|2
1654490230000|2022-06-06 04:37:10|2815.8|2809.8|2816.5|2810.5|2816.5|2810.5|2815.8|2809.8|2
1654490240000|2022-06-06 04:37:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654490250000|2022-06-06 04:37:30|2815.8|2809.8|2815.5|2809.5|2816|2810|2815.5|2809.5|3
1654490260000|2022-06-06 04:37:40|2814.5|2808.5|2813.3|2807.3|2814.5|2808.5|2813.3|2807.3|2
1654490300000|2022-06-06 04:38:20|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1654490310000|2022-06-06 04:38:30|2813|2807|2813|2807|2813|2807|2813|2807|1
1654490320000|2022-06-06 04:38:40|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654490400000|2022-06-06 04:40:00|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|4
1654490410000|2022-06-06 04:40:10|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1654490470000|2022-06-06 04:41:10|2813|2807|2813|2807|2813|2807|2813|2807|1
1654490480000|2022-06-06 04:41:20|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654490490000|2022-06-06 04:41:30|2813|2807|2813|2807|2813|2807|2813|2807|1
1654490510000|2022-06-06 04:41:50|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654490530000|2022-06-06 04:42:10|2813|2807|2813|2807|2813|2807|2813|2807|1
1654490550000|2022-06-06 04:42:30|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654490580000|2022-06-06 04:43:00|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1654490590000|2022-06-06 04:43:10|2813|2807|2812|2806|2813|2807|2812|2806|3
1654490620000|2022-06-06 04:43:40|2811.3|2805.3|2812|2806|2812|2806|2811.3|2805.3|2
1654490630000|2022-06-06 04:43:50|2811.3|2805.3|2812|2806|2812|2806|2811.3|2805.3|2
1654490660000|2022-06-06 04:44:20|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|2
1654490690000|2022-06-06 04:44:50|2811.3|2805.3|2811.5|2805.5|2811.5|2805.5|2811.3|2805.3|2
1654490700000|2022-06-06 04:45:00|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1654490740000|2022-06-06 04:45:40|2810.3|2804.3|2810|2804|2810.3|2804.3|2810|2804|2
1654490790000|2022-06-06 04:46:30|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654490800000|2022-06-06 04:46:40|2810.8|2804.8|2810|2804|2810.8|2804.8|2810|2804|2
1654490990000|2022-06-06 04:49:50|2809.8|2803.8|2807.4|2801.4|2809.8|2803.8|2807.4|2801.4|4
1654491000000|2022-06-06 04:50:00|2807.3|2801.3|2808.8|2802.8|2808.8|2802.8|2805.9|2799.9|7
1654491010000|2022-06-06 04:50:10|2809|2803|2808|2802|2809|2803|2807.8|2801.8|5
1654491030000|2022-06-06 04:50:30|2807.5|2801.5|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|2
1654491040000|2022-06-06 04:50:40|2807|2801|2807|2801|2807|2801|2807|2801|1
1654491050000|2022-06-06 04:50:50|2806.8|2800.8|2804.9|2798.9|2806.8|2800.8|2804.9|2798.9|2
1654491060000|2022-06-06 04:51:00|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1654491070000|2022-06-06 04:51:10|2804.9|2798.9|2805|2799|2805|2799|2804.9|2798.9|2
1654491080000|2022-06-06 04:51:20|2805.6|2799.6|2806|2800|2806|2800|2805.6|2799.6|2
1654491090000|2022-06-06 04:51:30|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654491280000|2022-06-06 04:54:40|2806.3|2800.3|2805.3|2799.3|2806.3|2800.3|2805.3|2799.3|2
1654491290000|2022-06-06 04:54:50|2804.8|2798.8|2805.3|2799.3|2805.6|2799.6|2804.8|2798.8|3
1654491300000|2022-06-06 04:55:00|2804.8|2798.8|2805|2799|2806|2800|2804.8|2798.8|4
1654491310000|2022-06-06 04:55:10|2806|2800|2805.8|2799.8|2806|2800|2805.5|2799.5|3
1654491320000|2022-06-06 04:55:20|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806|2800|3
1654491340000|2022-06-06 04:55:40|2806|2800|2805.8|2799.8|2806.3|2800.3|2804.3|2798.3|5
1654491360000|2022-06-06 04:56:00|2805.5|2799.5|2805.8|2799.8|2805.8|2799.8|2805.5|2799.5|2
1654491410000|2022-06-06 04:56:50|2806|2800|2806|2800|2806|2800|2806|2800|1
1654491440000|2022-06-06 04:57:20|2805.8|2799.8|2805.5|2799.5|2805.8|2799.8|2805.5|2799.5|2
1654491470000|2022-06-06 04:57:50|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|2
1654491490000|2022-06-06 04:58:10|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654491560000|2022-06-06 04:59:20|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654491570000|2022-06-06 04:59:30|2807.3|2801.3|2807|2801|2807.3|2801.3|2807|2801|2
1654491600000|2022-06-06 05:00:00|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|2
1654491610000|2022-06-06 05:00:10|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|2
1654491620000|2022-06-06 05:00:20|2807.3|2801.3|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|3
1654491640000|2022-06-06 05:00:40|2808.5|2802.5|2810.3|2804.3|2810.3|2804.3|2808.5|2802.5|3
1654491670000|2022-06-06 05:01:10|2810.8|2804.8|2810.5|2804.5|2810.8|2804.8|2810.5|2804.5|2
1654491700000|2022-06-06 05:01:40|2811.5|2805.5|2811|2805|2811.5|2805.5|2811|2805|2
1654491720000|2022-06-06 05:02:00|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.3|2804.3|4
1654491730000|2022-06-06 05:02:10|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654491750000|2022-06-06 05:02:30|2810|2804|2810|2804|2810|2804|2810|2804|1
1654491760000|2022-06-06 05:02:40|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654491770000|2022-06-06 05:02:50|2809|2803|2808|2802|2809|2803|2808|2802|2
1654491790000|2022-06-06 05:03:10|2807.8|2801.8|2806.6|2800.6|2807.8|2801.8|2806.6|2800.6|3
1654491800000|2022-06-06 05:03:20|2806.4|2800.4|2805|2799|2806.4|2800.4|2805|2799|3
1654491820000|2022-06-06 05:03:40|2805.3|2799.3|2805.5|2799.5|2805.5|2799.5|2805.3|2799.3|2
1654491830000|2022-06-06 05:03:50|2806.3|2800.3|2804|2798|2806.3|2800.3|2804|2798|4
1654491840000|2022-06-06 05:04:00|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|2
1654491850000|2022-06-06 05:04:10|2803.6|2797.6|2805.3|2799.3|2805.3|2799.3|2803.6|2797.6|4
1654491860000|2022-06-06 05:04:20|2805|2799|2804.8|2798.8|2805|2799|2804.8|2798.8|2
1654491880000|2022-06-06 05:04:40|2805|2799|2805|2799|2805|2799|2805|2799|1
1654491900000|2022-06-06 05:05:00|2804.8|2798.8|2805|2799|2805|2799|2803.8|2797.8|4
1654491920000|2022-06-06 05:05:20|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1654491930000|2022-06-06 05:05:30|2804.5|2798.5|2805|2799|2805|2799|2804.5|2798.5|5
1654491940000|2022-06-06 05:05:40|2804.8|2798.8|2804.5|2798.5|2805|2799|2804.5|2798.5|4
1654491950000|2022-06-06 05:05:50|2804.3|2798.3|2804|2798|2804.3|2798.3|2804|2798|2
1654492010000|2022-06-06 05:06:50|2804.3|2798.3|2803.8|2797.8|2804.3|2798.3|2803.8|2797.8|2
1654492080000|2022-06-06 05:08:00|2804|2798|2804|2798|2804|2798|2804|2798|1
1654492090000|2022-06-06 05:08:10|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1654492140000|2022-06-06 05:09:00|2804|2798|2804|2798|2804|2798|2804|2798|1
1654492170000|2022-06-06 05:09:30|2804.5|2798.5|2805|2799|2805.3|2799.3|2804.5|2798.5|4
1654492230000|2022-06-06 05:10:30|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1654492240000|2022-06-06 05:10:40|2805|2799|2805|2799|2805|2799|2805|2799|1
1654492250000|2022-06-06 05:10:50|2804.8|2798.8|2805.3|2799.3|2805.3|2799.3|2804.8|2798.8|3
1654492330000|2022-06-06 05:12:10|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654492360000|2022-06-06 05:12:40|2805.3|2799.3|2804.4|2798.4|2805.3|2799.3|2804.4|2798.4|2
1654492370000|2022-06-06 05:12:50|2803.4|2797.4|2802.1|2796.1|2803.5|2797.5|2802.1|2796.1|3
1654492380000|2022-06-06 05:13:00|2801.5|2795.5|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|2
1654492390000|2022-06-06 05:13:10|2800.5|2794.5|2801|2795|2801|2795|2800.4|2794.4|3
1654492410000|2022-06-06 05:13:30|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654492440000|2022-06-06 05:14:00|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|2
1654492450000|2022-06-06 05:14:10|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801|2795|10
1654492460000|2022-06-06 05:14:20|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|2
1654492490000|2022-06-06 05:14:50|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|2
1654492500000|2022-06-06 05:15:00|2801|2795|2800.8|2794.8|2801|2795|2800.8|2794.8|2
1654492630000|2022-06-06 05:17:10|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1654492650000|2022-06-06 05:17:30|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1654492660000|2022-06-06 05:17:40|2801.3|2795.3|2800.8|2794.8|2801.3|2795.3|2800.8|2794.8|2
1654492670000|2022-06-06 05:17:50|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654492710000|2022-06-06 05:18:30|2800.3|2794.3|2796.6|2790.6|2800.3|2794.3|2796.6|2790.6|3
1654492730000|2022-06-06 05:18:50|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654492740000|2022-06-06 05:19:00|2794.5|2788.5|2792.6|2786.6|2794.5|2788.5|2792.6|2786.6|4
1654492750000|2022-06-06 05:19:10|2792|2786|2792|2786|2792|2786|2792|2786|1
1654492760000|2022-06-06 05:19:20|2792.5|2786.5|2793|2787|2793|2787|2792.5|2786.5|3
1654492780000|2022-06-06 05:19:40|2793.3|2787.3|2793.5|2787.5|2793.5|2787.5|2793.3|2787.3|2
1654492790000|2022-06-06 05:19:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654492800000|2022-06-06 05:20:00|2793.5|2787.5|2794.3|2788.3|2794.3|2788.3|2793.5|2787.5|3
1654492810000|2022-06-06 05:20:10|2794.5|2788.5|2795|2789|2795|2789|2794.5|2788.5|2
1654492820000|2022-06-06 05:20:20|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654492850000|2022-06-06 05:20:50|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1654492860000|2022-06-06 05:21:00|2796.5|2790.5|2796.5|2790.5|2796.8|2790.8|2796.3|2790.3|4
1654492870000|2022-06-06 05:21:10|2796.3|2790.3|2794.3|2788.3|2796.3|2790.3|2794.3|2788.3|4
1654492890000|2022-06-06 05:21:30|2793.8|2787.8|2792.3|2786.3|2793.8|2787.8|2792.3|2786.3|3
1654492910000|2022-06-06 05:21:50|2792.8|2786.8|2792.3|2786.3|2792.8|2786.8|2792.3|2786.3|2
1654492920000|2022-06-06 05:22:00|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654492940000|2022-06-06 05:22:20|2793|2787|2792.5|2786.5|2793.8|2787.8|2792.5|2786.5|3
1654492950000|2022-06-06 05:22:30|2792|2786|2792|2786|2792|2786|2792|2786|1
1654492980000|2022-06-06 05:23:00|2793|2787|2794.6|2788.6|2794.6|2788.6|2793|2787|4
1654492990000|2022-06-06 05:23:10|2794.8|2788.8|2796|2790|2796.3|2790.3|2794.8|2788.8|4
1654493000000|2022-06-06 05:23:20|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1654493050000|2022-06-06 05:24:10|2796.8|2790.8|2797.3|2791.3|2797.8|2791.8|2796.8|2790.8|4
1654493070000|2022-06-06 05:24:30|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|2
1654493180000|2022-06-06 05:26:20|2797|2791|2797|2791|2797|2791|2797|2791|1
1654493200000|2022-06-06 05:26:40|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1654493260000|2022-06-06 05:27:40|2796.8|2790.8|2797.8|2791.8|2797.8|2791.8|2796.8|2790.8|2
1654493350000|2022-06-06 05:29:10|2798|2792|2799.3|2793.3|2799.3|2793.3|2798|2792|4
1654493360000|2022-06-06 05:29:20|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1654493370000|2022-06-06 05:29:30|2798|2792|2798|2792|2798|2792|2798|2792|1
1654493400000|2022-06-06 05:30:00|2797.8|2791.8|2799.3|2793.3|2800.3|2794.3|2797.8|2791.8|13
1654493410000|2022-06-06 05:30:10|2798.3|2792.3|2798.3|2792.3|2798.8|2792.8|2797.8|2791.8|13
1654493420000|2022-06-06 05:30:20|2798.5|2792.5|2799.8|2793.8|2799.8|2793.8|2798.3|2792.3|5
1654493430000|2022-06-06 05:30:30|2799|2793|2798.8|2792.8|2800.3|2794.3|2798.8|2792.8|12
1654493440000|2022-06-06 05:30:40|2798.5|2792.5|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|2
1654493450000|2022-06-06 05:30:50|2799|2793|2800.3|2794.3|2800.3|2794.3|2798.3|2792.3|6
1654493460000|2022-06-06 05:31:00|2800|2794|2798.3|2792.3|2800|2794|2798.3|2792.3|6
1654493470000|2022-06-06 05:31:10|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1654493480000|2022-06-06 05:31:20|2797.3|2791.3|2797.3|2791.3|2797.5|2791.5|2796.3|2790.3|6
1654493490000|2022-06-06 05:31:30|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|2
1654493500000|2022-06-06 05:31:40|2797.5|2791.5|2796.5|2790.5|2797.5|2791.5|2796.3|2790.3|7
1654493510000|2022-06-06 05:31:50|2796.8|2790.8|2796.3|2790.3|2796.8|2790.8|2796.3|2790.3|3
1654493520000|2022-06-06 05:32:00|2795.8|2789.8|2795|2789|2795.8|2789.8|2794.8|2788.8|7
1654493530000|2022-06-06 05:32:10|2794.8|2788.8|2795|2789|2795.3|2789.3|2794.8|2788.8|4
1654493540000|2022-06-06 05:32:20|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|2
1654493560000|2022-06-06 05:32:40|2795|2789|2795|2789|2795|2789|2794.8|2788.8|5
1654493570000|2022-06-06 05:32:50|2794.8|2788.8|2795.8|2789.8|2795.8|2789.8|2794.5|2788.5|9
1654493580000|2022-06-06 05:33:00|2795|2789|2795.8|2789.8|2795.8|2789.8|2794.5|2788.5|10
1654493590000|2022-06-06 05:33:10|2796.3|2790.3|2797|2791|2797|2791|2796.3|2790.3|2
1654493600000|2022-06-06 05:33:20|2796.8|2790.8|2792.5|2786.5|2796.8|2790.8|2792.5|2786.5|13
1654493610000|2022-06-06 05:33:30|2793.6|2787.6|2794.3|2788.3|2794.3|2788.3|2793.6|2787.6|2
1654493620000|2022-06-06 05:33:40|2794|2788|2793.3|2787.3|2794|2788|2793.3|2787.3|2
1654493640000|2022-06-06 05:34:00|2792.5|2786.5|2791.8|2785.8|2792.5|2786.5|2791.8|2785.8|3
1654493650000|2022-06-06 05:34:10|2792|2786|2792|2786|2792|2786|2792|2786|1
1654493660000|2022-06-06 05:34:20|2792.3|2786.3|2791|2785|2792.3|2786.3|2791|2785|4
1654493670000|2022-06-06 05:34:30|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654493680000|2022-06-06 05:34:40|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1654493690000|2022-06-06 05:34:50|2791.3|2785.3|2790.3|2784.3|2791.3|2785.3|2790.3|2784.3|2
1654493700000|2022-06-06 05:35:00|2790|2784|2790|2784|2790|2784|2790|2784|1
1654493720000|2022-06-06 05:35:20|2789.3|2783.3|2790|2784|2790|2784|2789|2783|4
1654493730000|2022-06-06 05:35:30|2790.3|2784.3|2790.8|2784.8|2791.3|2785.3|2790.3|2784.3|4
1654493740000|2022-06-06 05:35:40|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1654493750000|2022-06-06 05:35:50|2792|2786|2793.3|2787.3|2793.3|2787.3|2792|2786|4
1654493770000|2022-06-06 05:36:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|3
1654493780000|2022-06-06 05:36:20|2792.5|2786.5|2790.5|2784.5|2792.5|2786.5|2790.5|2784.5|2
1654493810000|2022-06-06 05:36:50|2790.8|2784.8|2791.3|2785.3|2791.5|2785.5|2790.8|2784.8|4
1654493820000|2022-06-06 05:37:00|2791|2785|2791|2785|2791|2785|2791|2785|1
1654493840000|2022-06-06 05:37:20|2790.8|2784.8|2791|2785|2791.3|2785.3|2790.8|2784.8|4
1654493860000|2022-06-06 05:37:40|2790.1|2784.1|2790|2784|2790.1|2784.1|2790|2784|2
1654493870000|2022-06-06 05:37:50|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654493880000|2022-06-06 05:38:00|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654493910000|2022-06-06 05:38:30|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654493950000|2022-06-06 05:39:10|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654493990000|2022-06-06 05:39:50|2790|2784|2789|2783|2790|2784|2789|2783|2
1654494000000|2022-06-06 05:40:00|2788.5|2782.5|2788.8|2782.8|2789.5|2783.5|2788.5|2782.5|10
1654494010000|2022-06-06 05:40:10|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1654494020000|2022-06-06 05:40:20|2788.8|2782.8|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|3
1654494030000|2022-06-06 05:40:30|2789.5|2783.5|2790.5|2784.5|2790.5|2784.5|2789.5|2783.5|9
1654494040000|2022-06-06 05:40:40|2790|2784|2792|2786|2792|2786|2790|2784|4
1654494050000|2022-06-06 05:40:50|2791.8|2785.8|2791.8|2785.8|2792.3|2786.3|2791.3|2785.3|6
1654494070000|2022-06-06 05:41:10|2792|2786|2792.8|2786.8|2792.8|2786.8|2792|2786|2
1654494080000|2022-06-06 05:41:20|2793|2787|2792.3|2786.3|2793|2787|2791.5|2785.5|7
1654494100000|2022-06-06 05:41:40|2792.5|2786.5|2793.5|2787.5|2793.5|2787.5|2792.5|2786.5|3
1654494110000|2022-06-06 05:41:50|2794|2788|2795.3|2789.3|2795.3|2789.3|2794|2788|4
1654494120000|2022-06-06 05:42:00|2795.8|2789.8|2794|2788|2796|2790|2794|2788|4
1654494130000|2022-06-06 05:42:10|2793.5|2787.5|2795.5|2789.5|2795.5|2789.5|2793.5|2787.5|3
1654494150000|2022-06-06 05:42:30|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|3
1654494170000|2022-06-06 05:42:50|2796|2790|2796|2790|2796|2790|2796|2790|1
1654494180000|2022-06-06 05:43:00|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654494190000|2022-06-06 05:43:10|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654494200000|2022-06-06 05:43:20|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654494330000|2022-06-06 05:45:30|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1654494340000|2022-06-06 05:45:40|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1654494360000|2022-06-06 05:46:00|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1654494370000|2022-06-06 05:46:10|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|4
1654494450000|2022-06-06 05:47:30|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1654494480000|2022-06-06 05:48:00|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654494550000|2022-06-06 05:49:10|2795.5|2789.5|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|3
1654494570000|2022-06-06 05:49:30|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654494620000|2022-06-06 05:50:20|2796|2790|2796.8|2790.8|2796.8|2790.8|2796|2790|2
1654494650000|2022-06-06 05:50:50|2797.5|2791.5|2798.8|2792.8|2798.8|2792.8|2797.5|2791.5|2
1654494660000|2022-06-06 05:51:00|2799|2793|2799.8|2793.8|2799.8|2793.8|2799|2793|2
1654494670000|2022-06-06 05:51:10|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654494720000|2022-06-06 05:52:00|2799.3|2793.3|2798.8|2792.8|2799.3|2793.3|2798.8|2792.8|2
1654494740000|2022-06-06 05:52:20|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1654494750000|2022-06-06 05:52:30|2799|2793|2799|2793|2799|2793|2799|2793|1
1654494760000|2022-06-06 05:52:40|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654494770000|2022-06-06 05:52:50|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654494780000|2022-06-06 05:53:00|2798.3|2792.3|2797.8|2791.8|2798.3|2792.3|2797.3|2791.3|6
1654494840000|2022-06-06 05:54:00|2798|2792|2798|2792|2798|2792|2798|2792|1
1654494850000|2022-06-06 05:54:10|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.5|2791.5|3
1654494860000|2022-06-06 05:54:20|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|3
1654494900000|2022-06-06 05:55:00|2798.8|2792.8|2800.5|2794.5|2800.8|2794.8|2798.8|2792.8|3
1654494950000|2022-06-06 05:55:50|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1654494970000|2022-06-06 05:56:10|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654495020000|2022-06-06 05:57:00|2800.8|2794.8|2801|2795|2801|2795|2800.8|2794.8|2
1654495050000|2022-06-06 05:57:30|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654495060000|2022-06-06 05:57:40|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654495080000|2022-06-06 05:58:00|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654495140000|2022-06-06 05:59:00|2803.5|2797.5|2804|2798|2804|2798|2803.5|2797.5|3
1654495160000|2022-06-06 05:59:20|2802.8|2796.8|2801.5|2795.5|2802.8|2796.8|2801.5|2795.5|3
1654495170000|2022-06-06 05:59:30|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654495180000|2022-06-06 05:59:40|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654495200000|2022-06-06 06:00:00|2801.3|2795.3|2796.1|2790.1|2801.3|2795.3|2796.1|2790.1|8
1654495210000|2022-06-06 06:00:10|2795.9|2789.9|2795.5|2789.5|2795.9|2789.9|2795.5|2789.5|2
1654495220000|2022-06-06 06:00:20|2794.8|2788.8|2791|2785|2794.8|2788.8|2790.8|2784.8|10
1654495230000|2022-06-06 06:00:30|2792|2786|2792|2786|2792|2786|2791|2785|4
1654495250000|2022-06-06 06:00:50|2791.5|2785.5|2790.3|2784.3|2791.5|2785.5|2790.3|2784.3|4
1654495260000|2022-06-06 06:01:00|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|3
1654495270000|2022-06-06 06:01:10|2788.3|2782.3|2787|2781|2788.3|2782.3|2787|2781|2
1654495280000|2022-06-06 06:01:20|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654495290000|2022-06-06 06:01:30|2787.5|2781.5|2789.8|2783.8|2790|2784|2787.5|2781.5|7
1654495300000|2022-06-06 06:01:40|2789.5|2783.5|2789|2783|2789.5|2783.5|2789|2783|2
1654495310000|2022-06-06 06:01:50|2788.8|2782.8|2787.1|2781.1|2788.8|2782.8|2787.1|2781.1|5
1654495320000|2022-06-06 06:02:00|2787.4|2781.4|2788.3|2782.3|2788.5|2782.5|2787.4|2781.4|5
1654495330000|2022-06-06 06:02:10|2787|2781|2787.6|2781.6|2787.6|2781.6|2787|2781|5
1654495340000|2022-06-06 06:02:20|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1654495350000|2022-06-06 06:02:30|2786.8|2780.8|2787|2781|2787|2781|2786.3|2780.3|3
1654495380000|2022-06-06 06:03:00|2787.3|2781.3|2788|2782|2788|2782|2787.3|2781.3|3
1654495390000|2022-06-06 06:03:10|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1654495400000|2022-06-06 06:03:20|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654495410000|2022-06-06 06:03:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654495430000|2022-06-06 06:03:50|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654495440000|2022-06-06 06:04:00|2789.5|2783.5|2788.8|2782.8|2789.5|2783.5|2788.8|2782.8|2
1654495450000|2022-06-06 06:04:10|2789|2783|2789|2783|2790|2784|2789|2783|3
1654495460000|2022-06-06 06:04:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654495470000|2022-06-06 06:04:30|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1654495480000|2022-06-06 06:04:40|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|3
1654495490000|2022-06-06 06:04:50|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654495500000|2022-06-06 06:05:00|2787.5|2781.5|2788|2782|2788|2782|2787.5|2781.5|3
1654495510000|2022-06-06 06:05:10|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654495520000|2022-06-06 06:05:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654495530000|2022-06-06 06:05:30|2786.6|2780.6|2784.8|2778.8|2786.6|2780.6|2784|2778|5
1654495540000|2022-06-06 06:05:40|2785|2779|2785|2779|2785|2779|2785|2779|1
1654495560000|2022-06-06 06:06:00|2785.3|2779.3|2789.3|2783.3|2789.3|2783.3|2785.3|2779.3|2
1654495570000|2022-06-06 06:06:10|2789.1|2783.1|2787.5|2781.5|2789.1|2783.1|2787.5|2781.5|7
1654495580000|2022-06-06 06:06:20|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.3|2780.3|3
1654495590000|2022-06-06 06:06:30|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654495610000|2022-06-06 06:06:50|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654495620000|2022-06-06 06:07:00|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2785.5|2779.5|5
1654495640000|2022-06-06 06:07:20|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654495650000|2022-06-06 06:07:30|2787|2781|2787|2781|2787|2781|2787|2781|1
1654495700000|2022-06-06 06:08:20|2787.8|2781.8|2786.8|2780.8|2787.8|2781.8|2786.8|2780.8|3
1654495710000|2022-06-06 06:08:30|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|2
1654495730000|2022-06-06 06:08:50|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654495750000|2022-06-06 06:09:10|2789.3|2783.3|2791.3|2785.3|2793|2787|2789.3|2783.3|7
1654495770000|2022-06-06 06:09:30|2790.8|2784.8|2790.3|2784.3|2790.8|2784.8|2789.8|2783.8|4
1654495790000|2022-06-06 06:09:50|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1654495800000|2022-06-06 06:10:00|2789.5|2783.5|2787.3|2781.3|2789.5|2783.5|2787.3|2781.3|4
1654495810000|2022-06-06 06:10:10|2787.5|2781.5|2788|2782|2788|2782|2787.5|2781.5|2
1654495820000|2022-06-06 06:10:20|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1654495860000|2022-06-06 06:11:00|2787.8|2781.8|2786.3|2780.3|2787.8|2781.8|2786|2780|3
1654495900000|2022-06-06 06:11:40|2786|2780|2784.8|2778.8|2786|2780|2784.8|2778.8|2
1654495910000|2022-06-06 06:11:50|2784.5|2778.5|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|3
1654495920000|2022-06-06 06:12:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654495940000|2022-06-06 06:12:20|2785|2779|2785|2779|2785|2779|2785|2779|1
1654495960000|2022-06-06 06:12:40|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654495980000|2022-06-06 06:13:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654496020000|2022-06-06 06:13:40|2785.3|2779.3|2787.3|2781.3|2787.3|2781.3|2785.3|2779.3|5
1654496040000|2022-06-06 06:14:00|2787.5|2781.5|2788.5|2782.5|2788.5|2782.5|2787.5|2781.5|3
1654496070000|2022-06-06 06:14:30|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|3
1654496120000|2022-06-06 06:15:20|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654496130000|2022-06-06 06:15:30|2787.5|2781.5|2787|2781|2787.5|2781.5|2786.8|2780.8|3
1654496150000|2022-06-06 06:15:50|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1654496180000|2022-06-06 06:16:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654496190000|2022-06-06 06:16:30|2788|2782|2791|2785|2791|2785|2788|2782|6
1654496220000|2022-06-06 06:17:00|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654496240000|2022-06-06 06:17:20|2791|2785|2791|2785|2791|2785|2791|2785|1
1654496250000|2022-06-06 06:17:30|2789.8|2783.8|2789|2783|2789.8|2783.8|2789|2783|2
1654496260000|2022-06-06 06:17:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654496270000|2022-06-06 06:17:50|2789|2783|2789.5|2783.5|2789.5|2783.5|2789|2783|2
1654496300000|2022-06-06 06:18:20|2789.8|2783.8|2791|2785|2791|2785|2789.8|2783.8|2
1654496320000|2022-06-06 06:18:40|2790.8|2784.8|2789.5|2783.5|2790.8|2784.8|2789.5|2783.5|3
1654496330000|2022-06-06 06:18:50|2789.3|2783.3|2788.8|2782.8|2789.3|2783.3|2788.8|2782.8|3
1654496340000|2022-06-06 06:19:00|2788.3|2782.3|2786.3|2780.3|2788.3|2782.3|2786.3|2780.3|2
1654496350000|2022-06-06 06:19:10|2786|2780|2787|2781|2787.3|2781.3|2786|2780|6
1654496360000|2022-06-06 06:19:20|2786.8|2780.8|2785.8|2779.8|2786.8|2780.8|2785.8|2779.8|5
1654496370000|2022-06-06 06:19:30|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.3|2779.3|10
1654496390000|2022-06-06 06:19:50|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1654496400000|2022-06-06 06:20:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654496420000|2022-06-06 06:20:20|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1654496430000|2022-06-06 06:20:30|2786|2780|2787.8|2781.8|2787.8|2781.8|2786|2780|2
1654496440000|2022-06-06 06:20:40|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2787.3|2781.3|5
1654496450000|2022-06-06 06:20:50|2787.8|2781.8|2787.3|2781.3|2787.8|2781.8|2787.3|2781.3|2
1654496470000|2022-06-06 06:21:10|2787.5|2781.5|2788.8|2782.8|2789.3|2783.3|2787.5|2781.5|3
1654496480000|2022-06-06 06:21:20|2788.5|2782.5|2787|2781|2788.5|2782.5|2787|2781|2
1654496490000|2022-06-06 06:21:30|2787.3|2781.3|2788|2782|2788|2782|2787.3|2781.3|6
1654496500000|2022-06-06 06:21:40|2788.3|2782.3|2789.3|2783.3|2789.3|2783.3|2788.3|2782.3|3
1654496510000|2022-06-06 06:21:50|2789|2783|2789|2783|2789|2783|2789|2783|1
1654496610000|2022-06-06 06:23:30|2789.3|2783.3|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|3
1654496660000|2022-06-06 06:24:20|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|4
1654496670000|2022-06-06 06:24:30|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1654496680000|2022-06-06 06:24:40|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|4
1654496690000|2022-06-06 06:24:50|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1654496730000|2022-06-06 06:25:30|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1654496760000|2022-06-06 06:26:00|2789.5|2783.5|2792.3|2786.3|2792.5|2786.5|2789.5|2783.5|3
1654496800000|2022-06-06 06:26:40|2792|2786|2792|2786|2792|2786|2792|2786|1
1654496820000|2022-06-06 06:27:00|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1654496830000|2022-06-06 06:27:10|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1654496870000|2022-06-06 06:27:50|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1654496880000|2022-06-06 06:28:00|2792.3|2786.3|2793.8|2787.8|2793.8|2787.8|2792.3|2786.3|2
1654496890000|2022-06-06 06:28:10|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1654496920000|2022-06-06 06:28:40|2794|2788|2795|2789|2795.3|2789.3|2794|2788|5
1654496930000|2022-06-06 06:28:50|2795.3|2789.3|2795.8|2789.8|2795.8|2789.8|2795.3|2789.3|2
1654496940000|2022-06-06 06:29:00|2797.3|2791.3|2798.3|2792.3|2798.3|2792.3|2797.3|2791.3|3
1654496950000|2022-06-06 06:29:10|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|2
1654496970000|2022-06-06 06:29:30|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1654496980000|2022-06-06 06:29:40|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.3|2791.3|6
1654497000000|2022-06-06 06:30:00|2797.3|2791.3|2794.5|2788.5|2797.3|2791.3|2794.5|2788.5|5
1654497010000|2022-06-06 06:30:10|2793.4|2787.4|2795.3|2789.3|2795.3|2789.3|2793.4|2787.4|3
1654497030000|2022-06-06 06:30:30|2795.5|2789.5|2797|2791|2797|2791|2795.5|2789.5|2
1654497060000|2022-06-06 06:31:00|2796.8|2790.8|2796.3|2790.3|2797|2791|2796.3|2790.3|4
1654497090000|2022-06-06 06:31:30|2795|2789|2795.8|2789.8|2795.8|2789.8|2793.3|2787.3|6
1654497100000|2022-06-06 06:31:40|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|2
1654497110000|2022-06-06 06:31:50|2797.5|2791.5|2800|2794|2800|2794|2797.5|2791.5|4
1654497120000|2022-06-06 06:32:00|2800.3|2794.3|2800.8|2794.8|2801|2795|2800.3|2794.3|4
1654497150000|2022-06-06 06:32:30|2800.5|2794.5|2800|2794|2800.5|2794.5|2800|2794|3
1654497160000|2022-06-06 06:32:40|2799.3|2793.3|2799|2793|2799.3|2793.3|2799|2793|2
1654497180000|2022-06-06 06:33:00|2799.3|2793.3|2799.5|2793.5|2799.5|2793.5|2799.3|2793.3|2
1654497200000|2022-06-06 06:33:20|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1654497230000|2022-06-06 06:33:50|2800|2794|2801|2795|2801|2795|2800|2794|2
1654497240000|2022-06-06 06:34:00|2801.3|2795.3|2800.5|2794.5|2801.3|2795.3|2800.5|2794.5|5
1654497260000|2022-06-06 06:34:20|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800|2794|3
1654497270000|2022-06-06 06:34:30|2800|2794|2800|2794|2800|2794|2800|2794|1
1654497290000|2022-06-06 06:34:50|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|3
1654497390000|2022-06-06 06:36:30|2800.5|2794.5|2801.3|2795.3|2801.3|2795.3|2800.5|2794.5|2
1654497410000|2022-06-06 06:36:50|2801.5|2795.5|2802.8|2796.8|2802.8|2796.8|2801.5|2795.5|2
1654497420000|2022-06-06 06:37:00|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|2
1654497430000|2022-06-06 06:37:10|2803|2797|2803.3|2797.3|2803.3|2797.3|2803|2797|2
1654497440000|2022-06-06 06:37:20|2803|2797|2800.8|2794.8|2803|2797|2800.5|2794.5|5
1654497470000|2022-06-06 06:37:50|2801.3|2795.3|2802.5|2796.5|2802.5|2796.5|2801.3|2795.3|2
1654497480000|2022-06-06 06:38:00|2802.8|2796.8|2802|2796|2802.8|2796.8|2802|2796|4
1654497490000|2022-06-06 06:38:10|2802.5|2796.5|2801.8|2795.8|2802.5|2796.5|2801.8|2795.8|3
1654497500000|2022-06-06 06:38:20|2801.5|2795.5|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|2
1654497560000|2022-06-06 06:39:20|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|2
1654497570000|2022-06-06 06:39:30|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654497600000|2022-06-06 06:40:00|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1654497620000|2022-06-06 06:40:20|2800.5|2794.5|2800.3|2794.3|2800.5|2794.5|2799.5|2793.5|6
1654497630000|2022-06-06 06:40:30|2800.5|2794.5|2800.8|2794.8|2801|2795|2800.5|2794.5|4
1654497640000|2022-06-06 06:40:40|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|2
1654497670000|2022-06-06 06:41:10|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654497690000|2022-06-06 06:41:30|2801|2795|2800.8|2794.8|2801|2795|2800.8|2794.8|2
1654497730000|2022-06-06 06:42:10|2800.3|2794.3|2799.5|2793.5|2800.3|2794.3|2799.5|2793.5|2
1654497740000|2022-06-06 06:42:20|2799.3|2793.3|2799.5|2793.5|2799.5|2793.5|2799.3|2793.3|4
1654497770000|2022-06-06 06:42:50|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654497780000|2022-06-06 06:43:00|2799|2793|2798.5|2792.5|2799|2793|2798.5|2792.5|2
1654497790000|2022-06-06 06:43:10|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.5|2792.5|3
1654497800000|2022-06-06 06:43:20|2800|2794|2799.3|2793.3|2802.3|2796.3|2799.3|2793.3|7
1654497810000|2022-06-06 06:43:30|2799|2793|2799.3|2793.3|2799.3|2793.3|2798.8|2792.8|4
1654497830000|2022-06-06 06:43:50|2799|2793|2799|2793|2799|2793|2799|2793|1
1654497840000|2022-06-06 06:44:00|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654497850000|2022-06-06 06:44:10|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654497870000|2022-06-06 06:44:30|2799|2793|2800.5|2794.5|2800.5|2794.5|2799|2793|2
1654497900000|2022-06-06 06:45:00|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654497940000|2022-06-06 06:45:40|2800|2794|2800|2794|2800|2794|2800|2794|1
1654497960000|2022-06-06 06:46:00|2800.5|2794.5|2801.8|2795.8|2802.5|2796.5|2800.5|2794.5|5
1654497970000|2022-06-06 06:46:10|2802|2796|2803.3|2797.3|2803.3|2797.3|2801.8|2795.8|5
1654497980000|2022-06-06 06:46:20|2803|2797|2803.3|2797.3|2803.3|2797.3|2803|2797|4
1654497990000|2022-06-06 06:46:30|2802.8|2796.8|2803.3|2797.3|2803.3|2797.3|2802.8|2796.8|2
1654498010000|2022-06-06 06:46:50|2803|2797|2801.8|2795.8|2803|2797|2801.3|2795.3|3
1654498030000|2022-06-06 06:47:10|2802|2796|2802.5|2796.5|2802.8|2796.8|2802|2796|3
1654498080000|2022-06-06 06:48:00|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802|2796|5
1654498090000|2022-06-06 06:48:10|2802.5|2796.5|2802|2796|2802.5|2796.5|2802|2796|4
1654498110000|2022-06-06 06:48:30|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654498120000|2022-06-06 06:48:40|2802|2796|2802|2796|2802.3|2796.3|2802|2796|3
1654498130000|2022-06-06 06:48:50|2802.3|2796.3|2802.5|2796.5|2802.5|2796.5|2802|2796|8
1654498140000|2022-06-06 06:49:00|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654498150000|2022-06-06 06:49:10|2802|2796|2799.3|2793.3|2802|2796|2799.3|2793.3|3
1654498170000|2022-06-06 06:49:30|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|4
1654498180000|2022-06-06 06:49:40|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1654498190000|2022-06-06 06:49:50|2799|2793|2799|2793|2799|2793|2799|2793|1
1654498200000|2022-06-06 06:50:00|2798.8|2792.8|2798.8|2792.8|2799|2793|2798.5|2792.5|5
1654498230000|2022-06-06 06:50:30|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654498240000|2022-06-06 06:50:40|2798|2792|2798|2792|2798|2792|2797.8|2791.8|3
1654498260000|2022-06-06 06:51:00|2797.8|2791.8|2798|2792|2798|2792|2797.8|2791.8|2
1654498270000|2022-06-06 06:51:10|2797.8|2791.8|2796.8|2790.8|2797.8|2791.8|2796.5|2790.5|7
1654498280000|2022-06-06 06:51:20|2796.5|2790.5|2796.8|2790.8|2797|2791|2796.5|2790.5|3
1654498300000|2022-06-06 06:51:40|2797.5|2791.5|2795|2789|2797.5|2791.5|2795|2789|9
1654498310000|2022-06-06 06:51:50|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2792.8|2786.8|3
1654498390000|2022-06-06 06:53:10|2793.5|2787.5|2792.5|2786.5|2793.5|2787.5|2792.5|2786.5|3
1654498410000|2022-06-06 06:53:30|2791.8|2785.8|2789.8|2783.8|2791.8|2785.8|2789.8|2783.8|3
1654498470000|2022-06-06 06:54:30|2790|2784|2790|2784|2790|2784|2790|2784|1
1654498490000|2022-06-06 06:54:50|2789.8|2783.8|2788.5|2782.5|2789.8|2783.8|2788.3|2782.3|7
1654498500000|2022-06-06 06:55:00|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1654498510000|2022-06-06 06:55:10|2787.8|2781.8|2790.3|2784.3|2790.3|2784.3|2787.8|2781.8|4
1654498550000|2022-06-06 06:55:50|2790|2784|2789.3|2783.3|2790|2784|2789.3|2783.3|3
1654498570000|2022-06-06 06:56:10|2789|2783|2788|2782|2789|2783|2787.8|2781.8|5
1654498590000|2022-06-06 06:56:30|2787.8|2781.8|2787.5|2781.5|2788|2782|2787.5|2781.5|3
1654498600000|2022-06-06 06:56:40|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|4
1654498620000|2022-06-06 06:57:00|2787.8|2781.8|2789.8|2783.8|2789.8|2783.8|2787.8|2781.8|6
1654498630000|2022-06-06 06:57:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1654498640000|2022-06-06 06:57:20|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1654498650000|2022-06-06 06:57:30|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654498670000|2022-06-06 06:57:50|2788.8|2782.8|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|3
1654498680000|2022-06-06 06:58:00|2789|2783|2789|2783|2789|2783|2788.5|2782.5|3
1654498690000|2022-06-06 06:58:10|2789.3|2783.3|2790.8|2784.8|2790.8|2784.8|2789|2783|7
1654498700000|2022-06-06 06:58:20|2791|2785|2793|2787|2793|2787|2791|2785|2
1654498710000|2022-06-06 06:58:30|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|2
1654498720000|2022-06-06 06:58:40|2792.8|2786.8|2792.3|2786.3|2792.8|2786.8|2792.3|2786.3|2
1654498740000|2022-06-06 06:59:00|2792|2786|2790.8|2784.8|2792.3|2786.3|2789.8|2783.8|9
1654498750000|2022-06-06 06:59:10|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|3
1654498760000|2022-06-06 06:59:20|2790.3|2784.3|2789|2783|2790.3|2784.3|2788.5|2782.5|6
1654498770000|2022-06-06 06:59:30|2788.8|2782.8|2788.8|2782.8|2789|2783|2787.5|2781.5|7
1654498780000|2022-06-06 06:59:40|2789|2783|2787|2781|2789|2783|2787|2781|12
1654498790000|2022-06-06 06:59:50|2787.3|2781.3|2784|2778|2789|2783|2784|2778|8
1654498800000|2022-06-06 07:00:00|2783.5|2777.5|2782|2776|2784|2778|2782|2776|15
1654498810000|2022-06-06 07:00:10|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654498830000|2022-06-06 07:00:30|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654498850000|2022-06-06 07:00:50|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1654498860000|2022-06-06 07:01:00|2783|2777|2784.8|2778.8|2784.8|2778.8|2783|2777|5
1654498880000|2022-06-06 07:01:20|2785|2779|2785.3|2779.3|2785.8|2779.8|2785|2779|5
1654498890000|2022-06-06 07:01:30|2785.5|2779.5|2786.5|2780.5|2786.5|2780.5|2785.5|2779.5|2
1654498900000|2022-06-06 07:01:40|2786.8|2780.8|2788.3|2782.3|2788.3|2782.3|2786.8|2780.8|4
1654498910000|2022-06-06 07:01:50|2787.8|2781.8|2787.3|2781.3|2788.3|2782.3|2787.3|2781.3|6
1654498920000|2022-06-06 07:02:00|2787|2781|2787|2781|2787|2781|2787|2781|1
1654498940000|2022-06-06 07:02:20|2786.8|2780.8|2785.8|2779.8|2786.8|2780.8|2785.5|2779.5|7
1654498950000|2022-06-06 07:02:30|2786|2780|2785.3|2779.3|2786|2780|2785.3|2779.3|4
1654498960000|2022-06-06 07:02:40|2785|2779|2785|2779|2785.3|2779.3|2785|2779|3
1654498970000|2022-06-06 07:02:50|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654498980000|2022-06-06 07:03:00|2785|2779|2784|2778|2785|2779|2783.8|2777.8|4
1654498990000|2022-06-06 07:03:10|2783.8|2777.8|2781|2775|2783.8|2777.8|2780.3|2774.3|8
1654499000000|2022-06-06 07:03:20|2781.3|2775.3|2782|2776|2782|2776|2781.3|2775.3|3
1654499010000|2022-06-06 07:03:30|2781.8|2775.8|2780.8|2774.8|2781.8|2775.8|2780.8|2774.8|3
1654499020000|2022-06-06 07:03:40|2780|2774|2780.8|2774.8|2780.8|2774.8|2780|2774|3
1654499030000|2022-06-06 07:03:50|2781|2775|2781.5|2775.5|2781.5|2775.5|2781|2775|5
1654499040000|2022-06-06 07:04:00|2781.8|2775.8|2782.5|2776.5|2782.5|2776.5|2781.8|2775.8|3
1654499050000|2022-06-06 07:04:10|2784|2778|2782|2776|2784.8|2778.8|2782|2776|5
1654499060000|2022-06-06 07:04:20|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654499070000|2022-06-06 07:04:30|2782.8|2776.8|2784|2778|2784|2778|2782.8|2776.8|2
1654499090000|2022-06-06 07:04:50|2784.3|2778.3|2787|2781|2787|2781|2784.3|2778.3|6
1654499100000|2022-06-06 07:05:00|2787.3|2781.3|2783.3|2777.3|2787.5|2781.5|2783.3|2777.3|6
1654499110000|2022-06-06 07:05:10|2783|2777|2783|2777|2783|2777|2783|2777|1
1654499140000|2022-06-06 07:05:40|2783.5|2777.5|2785.5|2779.5|2785.5|2779.5|2783.5|2777.5|6
1654499150000|2022-06-06 07:05:50|2785|2779|2784.3|2778.3|2785|2779|2784.3|2778.3|3
1654499160000|2022-06-06 07:06:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654499190000|2022-06-06 07:06:30|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654499200000|2022-06-06 07:06:40|2784|2778|2781|2775|2784|2778|2781|2775|5
1654499210000|2022-06-06 07:06:50|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1654499220000|2022-06-06 07:07:00|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|2
1654499230000|2022-06-06 07:07:10|2781|2775|2781|2775|2781|2775|2781|2775|1
1654499250000|2022-06-06 07:07:30|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654499260000|2022-06-06 07:07:40|2780.5|2774.5|2779.8|2773.8|2780.5|2774.5|2779.3|2773.3|8
1654499270000|2022-06-06 07:07:50|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.3|2773.3|3
1654499280000|2022-06-06 07:08:00|2779.3|2773.3|2779.5|2773.5|2779.5|2773.5|2779.3|2773.3|2
1654499290000|2022-06-06 07:08:10|2779.8|2773.8|2781.8|2775.8|2782|2776|2779.8|2773.8|4
1654499300000|2022-06-06 07:08:20|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|2
1654499310000|2022-06-06 07:08:30|2783.3|2777.3|2783.5|2777.5|2784|2778|2783.3|2777.3|5
1654499320000|2022-06-06 07:08:40|2783.8|2777.8|2785|2779|2785|2779|2783.8|2777.8|4
1654499330000|2022-06-06 07:08:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785|2779|3
1654499340000|2022-06-06 07:09:00|2785.5|2779.5|2786|2780|2787|2781|2785.5|2779.5|10
1654499350000|2022-06-06 07:09:10|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|4
1654499360000|2022-06-06 07:09:20|2787.3|2781.3|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|3
1654499370000|2022-06-06 07:09:30|2787.5|2781.5|2788.3|2782.3|2788.8|2782.8|2787.5|2781.5|6
1654499400000|2022-06-06 07:10:00|2788|2782|2786.5|2780.5|2788|2782|2786.5|2780.5|3
1654499410000|2022-06-06 07:10:10|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654499420000|2022-06-06 07:10:20|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|2
1654499430000|2022-06-06 07:10:30|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1654499450000|2022-06-06 07:10:50|2786|2780|2786|2780|2786|2780|2786|2780|1
1654499470000|2022-06-06 07:11:10|2787.3|2781.3|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|2
1654499490000|2022-06-06 07:11:30|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654499530000|2022-06-06 07:12:10|2788.8|2782.8|2791|2785|2791.5|2785.5|2788.8|2782.8|6
1654499540000|2022-06-06 07:12:20|2791.3|2785.3|2788.5|2782.5|2791.3|2785.3|2788.5|2782.5|7
1654499550000|2022-06-06 07:12:30|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|3
1654499560000|2022-06-06 07:12:40|2788.5|2782.5|2789|2783|2789|2783|2788.5|2782.5|2
1654499580000|2022-06-06 07:13:00|2789.3|2783.3|2791.8|2785.8|2792|2786|2789.3|2783.3|3
1654499590000|2022-06-06 07:13:10|2793.3|2787.3|2794|2788|2794.5|2788.5|2793.3|2787.3|3
1654499600000|2022-06-06 07:13:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654499610000|2022-06-06 07:13:30|2793.8|2787.8|2792.3|2786.3|2793.8|2787.8|2792.3|2786.3|3
1654499620000|2022-06-06 07:13:40|2792|2786|2791|2785|2792|2786|2789.5|2783.5|8
1654499630000|2022-06-06 07:13:50|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1654499640000|2022-06-06 07:14:00|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654499650000|2022-06-06 07:14:10|2791.3|2785.3|2792|2786|2793.3|2787.3|2791.3|2785.3|6
1654499660000|2022-06-06 07:14:20|2792.3|2786.3|2792.8|2786.8|2794.3|2788.3|2792.3|2786.3|5
1654499670000|2022-06-06 07:14:30|2792|2786|2792|2786|2792|2786|2792|2786|1
1654499680000|2022-06-06 07:14:40|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|3
1654499690000|2022-06-06 07:14:50|2791.5|2785.5|2792.5|2786.5|2792.5|2786.5|2791.5|2785.5|3
1654499700000|2022-06-06 07:15:00|2792.8|2786.8|2795.3|2789.3|2795.3|2789.3|2792.8|2786.8|10
1654499710000|2022-06-06 07:15:10|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654499720000|2022-06-06 07:15:20|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|3
1654499730000|2022-06-06 07:15:30|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|6
1654499740000|2022-06-06 07:15:40|2795|2789|2795|2789|2795|2789|2795|2789|1
1654499750000|2022-06-06 07:15:50|2794.8|2788.8|2793.8|2787.8|2794.8|2788.8|2793.8|2787.8|2
1654499760000|2022-06-06 07:16:00|2794|2788|2794|2788|2794|2788|2794|2788|1
1654499770000|2022-06-06 07:16:10|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654499790000|2022-06-06 07:16:30|2794.5|2788.5|2795|2789|2795|2789|2794.5|2788.5|3
1654499800000|2022-06-06 07:16:40|2794.8|2788.8|2793.8|2787.8|2794.8|2788.8|2793.8|2787.8|3
1654499810000|2022-06-06 07:16:50|2794|2788|2794|2788|2794|2788|2794|2788|1
1654499820000|2022-06-06 07:17:00|2794.3|2788.3|2795.3|2789.3|2795.3|2789.3|2794.3|2788.3|2
1654499840000|2022-06-06 07:17:20|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1654499860000|2022-06-06 07:17:40|2795|2789|2795|2789|2795|2789|2795|2789|1
1654499870000|2022-06-06 07:17:50|2794.3|2788.3|2794.5|2788.5|2795|2789|2793.8|2787.8|5
1654499880000|2022-06-06 07:18:00|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|2
1654499890000|2022-06-06 07:18:10|2793.3|2787.3|2792|2786|2793.3|2787.3|2792|2786|3
1654499900000|2022-06-06 07:18:20|2791.8|2785.8|2790.8|2784.8|2791.8|2785.8|2790.8|2784.8|2
1654499910000|2022-06-06 07:18:30|2791.3|2785.3|2792.8|2786.8|2792.8|2786.8|2791.3|2785.3|6
1654499920000|2022-06-06 07:18:40|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1654499930000|2022-06-06 07:18:50|2790.3|2784.3|2789.8|2783.8|2790.3|2784.3|2789.5|2783.5|3
1654499940000|2022-06-06 07:19:00|2789.5|2783.5|2788.8|2782.8|2789.5|2783.5|2788.8|2782.8|5
1654499950000|2022-06-06 07:19:10|2789|2783|2786|2780|2789|2783|2786|2780|6
1654499960000|2022-06-06 07:19:20|2785.8|2779.8|2786.8|2780.8|2786.8|2780.8|2785.8|2779.8|5
1654499970000|2022-06-06 07:19:30|2787.5|2781.5|2790.5|2784.5|2790.5|2784.5|2787.5|2781.5|4
1654499980000|2022-06-06 07:19:40|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1654499990000|2022-06-06 07:19:50|2790.8|2784.8|2791.3|2785.3|2791.3|2785.3|2790.8|2784.8|2
1654500000000|2022-06-06 07:20:00|2791|2785|2790.8|2784.8|2791|2785|2790.8|2784.8|2
1654500010000|2022-06-06 07:20:10|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654500020000|2022-06-06 07:20:20|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|3
1654500030000|2022-06-06 07:20:30|2790.5|2784.5|2789.3|2783.3|2790.5|2784.5|2789.3|2783.3|3
1654500040000|2022-06-06 07:20:40|2789|2783|2789|2783|2789|2783|2789|2783|1
1654500050000|2022-06-06 07:20:50|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654500080000|2022-06-06 07:21:20|2789|2783|2789|2783|2789.3|2783.3|2789|2783|3
1654500110000|2022-06-06 07:21:50|2789.3|2783.3|2790|2784|2790|2784|2789.3|2783.3|2
1654500140000|2022-06-06 07:22:20|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654500150000|2022-06-06 07:22:30|2790.8|2784.8|2792|2786|2792.8|2786.8|2790.8|2784.8|4
1654500160000|2022-06-06 07:22:40|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654500170000|2022-06-06 07:22:50|2792|2786|2792|2786|2792|2786|2792|2786|1
1654500180000|2022-06-06 07:23:00|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654500190000|2022-06-06 07:23:10|2792|2786|2792|2786|2792|2786|2792|2786|1
1654500200000|2022-06-06 07:23:20|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1654500210000|2022-06-06 07:23:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654500220000|2022-06-06 07:23:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654500230000|2022-06-06 07:23:50|2791.3|2785.3|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|3
1654500240000|2022-06-06 07:24:00|2792|2786|2791.5|2785.5|2792|2786|2791.5|2785.5|3
1654500260000|2022-06-06 07:24:20|2792|2786|2793|2787|2793|2787|2792|2786|2
1654500270000|2022-06-06 07:24:30|2793.3|2787.3|2793.8|2787.8|2794|2788|2793|2787|5
1654500280000|2022-06-06 07:24:40|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|2
1654500300000|2022-06-06 07:25:00|2793|2787|2792.5|2786.5|2793|2787|2792|2786|6
1654500310000|2022-06-06 07:25:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654500330000|2022-06-06 07:25:30|2792.5|2786.5|2793.5|2787.5|2793.5|2787.5|2792.5|2786.5|5
1654500340000|2022-06-06 07:25:40|2793.8|2787.8|2794.3|2788.3|2794.3|2788.3|2793.8|2787.8|3
1654500350000|2022-06-06 07:25:50|2794.5|2788.5|2793.3|2787.3|2794.5|2788.5|2793.3|2787.3|3
1654500360000|2022-06-06 07:26:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654500370000|2022-06-06 07:26:10|2793.8|2787.8|2794.5|2788.5|2795|2789|2793.8|2787.8|10
1654500380000|2022-06-06 07:26:20|2794.3|2788.3|2795|2789|2795|2789|2794|2788|4
1654500390000|2022-06-06 07:26:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654500410000|2022-06-06 07:26:50|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1654500420000|2022-06-06 07:27:00|2795.5|2789.5|2795|2789|2795.8|2789.8|2794.8|2788.8|5
1654500440000|2022-06-06 07:27:20|2795.3|2789.3|2795.5|2789.5|2795.5|2789.5|2795|2789|3
1654500450000|2022-06-06 07:27:30|2795.8|2789.8|2794.5|2788.5|2795.8|2789.8|2794.5|2788.5|4
1654500460000|2022-06-06 07:27:40|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654500470000|2022-06-06 07:27:50|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1654500480000|2022-06-06 07:28:00|2795.5|2789.5|2797|2791|2797.8|2791.8|2795.5|2789.5|6
1654500500000|2022-06-06 07:28:20|2797.3|2791.3|2795.3|2789.3|2797.3|2791.3|2795.3|2789.3|5
1654500510000|2022-06-06 07:28:30|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654500520000|2022-06-06 07:28:40|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1654500530000|2022-06-06 07:28:50|2796.3|2790.3|2798|2792|2798|2792|2796.3|2790.3|5
1654500540000|2022-06-06 07:29:00|2798.5|2792.5|2799.5|2793.5|2799.8|2793.8|2798.5|2792.5|4
1654500550000|2022-06-06 07:29:10|2799.3|2793.3|2799.5|2793.5|2799.5|2793.5|2799.3|2793.3|2
1654500560000|2022-06-06 07:29:20|2799.8|2793.8|2798|2792|2799.8|2793.8|2798|2792|3
1654500570000|2022-06-06 07:29:30|2797.8|2791.8|2796.5|2790.5|2797.8|2791.8|2796.5|2790.5|3
1654500600000|2022-06-06 07:30:00|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|3
1654500610000|2022-06-06 07:30:10|2796.5|2790.5|2795.8|2789.8|2796.5|2790.5|2795.8|2789.8|3
1654500640000|2022-06-06 07:30:40|2796|2790|2796|2790|2796|2790|2795.8|2789.8|3
1654500650000|2022-06-06 07:30:50|2795.8|2789.8|2794.3|2788.3|2795.8|2789.8|2794.3|2788.3|3
1654500660000|2022-06-06 07:31:00|2794|2788|2794|2788|2794|2788|2794|2788|1
1654500670000|2022-06-06 07:31:10|2793.5|2787.5|2793|2787|2793.5|2787.5|2793|2787|2
1654500680000|2022-06-06 07:31:20|2792.8|2786.8|2791.8|2785.8|2792.8|2786.8|2791.8|2785.8|3
1654500690000|2022-06-06 07:31:30|2792|2786|2793.5|2787.5|2793.5|2787.5|2792|2786|4
1654500700000|2022-06-06 07:31:40|2794|2788|2792.5|2786.5|2794|2788|2792.5|2786.5|4
1654500720000|2022-06-06 07:32:00|2792.8|2786.8|2791|2785|2792.8|2786.8|2791|2785|4
1654500730000|2022-06-06 07:32:10|2790.8|2784.8|2790|2784|2790.8|2784.8|2790|2784|2
1654500740000|2022-06-06 07:32:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654500750000|2022-06-06 07:32:30|2790|2784|2790|2784|2790|2784|2790|2784|1
1654500770000|2022-06-06 07:32:50|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654500780000|2022-06-06 07:33:00|2790.5|2784.5|2792.3|2786.3|2792.3|2786.3|2790.5|2784.5|4
1654500790000|2022-06-06 07:33:10|2792.5|2786.5|2790.3|2784.3|2792.5|2786.5|2790.3|2784.3|3
1654500810000|2022-06-06 07:33:30|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|4
1654500820000|2022-06-06 07:33:40|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654500830000|2022-06-06 07:33:50|2790.8|2784.8|2791.8|2785.8|2791.8|2785.8|2790.8|2784.8|6
1654500840000|2022-06-06 07:34:00|2792|2786|2792|2786|2792|2786|2791.8|2785.8|3
1654500860000|2022-06-06 07:34:20|2792.3|2786.3|2794|2788|2794|2788|2791.8|2785.8|6
1654500870000|2022-06-06 07:34:30|2794.3|2788.3|2795.8|2789.8|2795.8|2789.8|2794.3|2788.3|4
1654500890000|2022-06-06 07:34:50|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654500900000|2022-06-06 07:35:00|2795.5|2789.5|2794.5|2788.5|2795.5|2789.5|2794.5|2788.5|4
1654500920000|2022-06-06 07:35:20|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654500930000|2022-06-06 07:35:30|2795.3|2789.3|2797|2791|2797|2791|2795.3|2789.3|5
1654500940000|2022-06-06 07:35:40|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654500950000|2022-06-06 07:35:50|2794.8|2788.8|2794.8|2788.8|2795|2789|2794.8|2788.8|3
1654500980000|2022-06-06 07:36:20|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654500990000|2022-06-06 07:36:30|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|5
1654501000000|2022-06-06 07:36:40|2793.5|2787.5|2795.3|2789.3|2795.8|2789.8|2793.5|2787.5|6
1654501010000|2022-06-06 07:36:50|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1654501020000|2022-06-06 07:37:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654501040000|2022-06-06 07:37:20|2794.8|2788.8|2796|2790|2796|2790|2794.8|2788.8|3
1654501050000|2022-06-06 07:37:30|2795.5|2789.5|2794.5|2788.5|2795.5|2789.5|2794.5|2788.5|3
1654501070000|2022-06-06 07:37:50|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654501080000|2022-06-06 07:38:00|2794.5|2788.5|2794|2788|2794.5|2788.5|2794|2788|3
1654501090000|2022-06-06 07:38:10|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654501100000|2022-06-06 07:38:20|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|2
1654501110000|2022-06-06 07:38:30|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1654501120000|2022-06-06 07:38:40|2793.5|2787.5|2794.8|2788.8|2794.8|2788.8|2793.5|2787.5|7
1654501130000|2022-06-06 07:38:50|2795|2789|2795.8|2789.8|2795.8|2789.8|2795|2789|5
1654501140000|2022-06-06 07:39:00|2795.5|2789.5|2794|2788|2795.8|2789.8|2793.8|2787.8|7
1654501160000|2022-06-06 07:39:20|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654501210000|2022-06-06 07:40:10|2794|2788|2794|2788|2794|2788|2794|2788|1
1654501220000|2022-06-06 07:40:20|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|2
1654501230000|2022-06-06 07:40:30|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654501240000|2022-06-06 07:40:40|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1654501280000|2022-06-06 07:41:20|2793.5|2787.5|2789.8|2783.8|2793.5|2787.5|2789.8|2783.8|5
1654501290000|2022-06-06 07:41:30|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654501310000|2022-06-06 07:41:50|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1654501320000|2022-06-06 07:42:00|2789.8|2783.8|2790.3|2784.3|2790.3|2784.3|2789.8|2783.8|2
1654501330000|2022-06-06 07:42:10|2790.5|2784.5|2791|2785|2791|2785|2790.5|2784.5|3
1654501340000|2022-06-06 07:42:20|2791.8|2785.8|2791.5|2785.5|2792.3|2786.3|2791.5|2785.5|4
1654501350000|2022-06-06 07:42:30|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|3
1654501360000|2022-06-06 07:42:40|2791|2785|2791|2785|2791|2785|2791|2785|1
1654501380000|2022-06-06 07:43:00|2791.3|2785.3|2792|2786|2792|2786|2791.3|2785.3|3
1654501390000|2022-06-06 07:43:10|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654501410000|2022-06-06 07:43:30|2792|2786|2791.3|2785.3|2792|2786|2791.3|2785.3|3
1654501420000|2022-06-06 07:43:40|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1654501440000|2022-06-06 07:44:00|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|2
1654501450000|2022-06-06 07:44:10|2790.5|2784.5|2792|2786|2792|2786|2790.5|2784.5|5
1654501460000|2022-06-06 07:44:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654501470000|2022-06-06 07:44:30|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.3|2786.3|3
1654501490000|2022-06-06 07:44:50|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654501500000|2022-06-06 07:45:00|2792.3|2786.3|2791|2785|2792.5|2786.5|2791|2785|6
1654501510000|2022-06-06 07:45:10|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654501520000|2022-06-06 07:45:20|2791|2785|2791|2785|2791|2785|2791|2785|1
1654501550000|2022-06-06 07:45:50|2791.3|2785.3|2792|2786|2792|2786|2791.3|2785.3|3
1654501560000|2022-06-06 07:46:00|2791.8|2785.8|2790.5|2784.5|2791.8|2785.8|2790.5|2784.5|3
1654501580000|2022-06-06 07:46:20|2790.3|2784.3|2789.3|2783.3|2790.3|2784.3|2789.3|2783.3|2
1654501600000|2022-06-06 07:46:40|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1654501650000|2022-06-06 07:47:30|2789.5|2783.5|2785|2779|2789.5|2783.5|2785|2779|9
1654501670000|2022-06-06 07:47:50|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654501690000|2022-06-06 07:48:10|2784.3|2778.3|2785|2779|2785|2779|2784.3|2778.3|3
1654501700000|2022-06-06 07:48:20|2786.8|2780.8|2786.5|2780.5|2787|2781|2786.5|2780.5|4
1654501710000|2022-06-06 07:48:30|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654501720000|2022-06-06 07:48:40|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654501730000|2022-06-06 07:48:50|2787.5|2781.5|2786|2780|2787.5|2781.5|2786|2780|7
1654501750000|2022-06-06 07:49:10|2785.8|2779.8|2785|2779|2785.8|2779.8|2784.8|2778.8|3
1654501760000|2022-06-06 07:49:20|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654501770000|2022-06-06 07:49:30|2786|2780|2787|2781|2787|2781|2786|2780|4
1654501780000|2022-06-06 07:49:40|2787.5|2781.5|2785.3|2779.3|2787.5|2781.5|2784.8|2778.8|8
1654501790000|2022-06-06 07:49:50|2785.5|2779.5|2787|2781|2787|2781|2785.5|2779.5|4
1654501800000|2022-06-06 07:50:00|2786.8|2780.8|2786.5|2780.5|2787.3|2781.3|2786.5|2780.5|3
1654501810000|2022-06-06 07:50:10|2786.3|2780.3|2785.3|2779.3|2786.3|2780.3|2785.3|2779.3|2
1654501820000|2022-06-06 07:50:20|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654501830000|2022-06-06 07:50:30|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654501840000|2022-06-06 07:50:40|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|4
1654501850000|2022-06-06 07:50:50|2787|2781|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|5
1654501860000|2022-06-06 07:51:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654501870000|2022-06-06 07:51:10|2787.3|2781.3|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|2
1654501880000|2022-06-06 07:51:20|2786.5|2780.5|2786|2780|2786.5|2780.5|2786|2780|2
1654501890000|2022-06-06 07:51:30|2786.3|2780.3|2787.3|2781.3|2787.3|2781.3|2786.3|2780.3|3
1654501900000|2022-06-06 07:51:40|2787.5|2781.5|2787|2781|2787.5|2781.5|2787|2781|5
1654501910000|2022-06-06 07:51:50|2786.8|2780.8|2784.5|2778.5|2786.8|2780.8|2784.5|2778.5|6
1654501920000|2022-06-06 07:52:00|2785|2779|2785.8|2779.8|2785.8|2779.8|2785|2779|2
1654501930000|2022-06-06 07:52:10|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|3
1654501940000|2022-06-06 07:52:20|2784.3|2778.3|2783.5|2777.5|2784.3|2778.3|2783.5|2777.5|3
1654501950000|2022-06-06 07:52:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654501970000|2022-06-06 07:52:50|2785|2779|2786.3|2780.3|2786.3|2780.3|2785|2779|2
1654501980000|2022-06-06 07:53:00|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|3
1654501990000|2022-06-06 07:53:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654502000000|2022-06-06 07:53:20|2786|2780|2786|2780|2786|2780|2786|2780|1
1654502010000|2022-06-06 07:53:30|2786.3|2780.3|2787|2781|2787|2781|2786.3|2780.3|2
1654502020000|2022-06-06 07:53:40|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654502030000|2022-06-06 07:53:50|2787|2781|2787.8|2781.8|2787.8|2781.8|2787|2781|2
1654502040000|2022-06-06 07:54:00|2787|2781|2786|2780|2787|2781|2786|2780|3
1654502080000|2022-06-06 07:54:40|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786|2780|3
1654502090000|2022-06-06 07:54:50|2786.8|2780.8|2786.3|2780.3|2786.8|2780.8|2786.3|2780.3|3
1654502100000|2022-06-06 07:55:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654502120000|2022-06-06 07:55:20|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654502150000|2022-06-06 07:55:50|2786.8|2780.8|2787.5|2781.5|2787.5|2781.5|2786.8|2780.8|3
1654502160000|2022-06-06 07:56:00|2787.3|2781.3|2786|2780|2787.3|2781.3|2786|2780|4
1654502180000|2022-06-06 07:56:20|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654502200000|2022-06-06 07:56:40|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|2
1654502210000|2022-06-06 07:56:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654502220000|2022-06-06 07:57:00|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1654502230000|2022-06-06 07:57:10|2785.5|2779.5|2785.3|2779.3|2785.8|2779.8|2785.3|2779.3|3
1654502240000|2022-06-06 07:57:20|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654502250000|2022-06-06 07:57:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654502260000|2022-06-06 07:57:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|5
1654502270000|2022-06-06 07:57:50|2785.8|2779.8|2786.5|2780.5|2786.5|2780.5|2785.8|2779.8|5
1654502290000|2022-06-06 07:58:10|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1654502300000|2022-06-06 07:58:20|2786.8|2780.8|2787.5|2781.5|2787.5|2781.5|2786.8|2780.8|5
1654502320000|2022-06-06 07:58:40|2787.3|2781.3|2786|2780|2787.3|2781.3|2786|2780|6
1654502340000|2022-06-06 07:59:00|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654502350000|2022-06-06 07:59:10|2786.3|2780.3|2787.3|2781.3|2787.3|2781.3|2786|2780|5
1654502360000|2022-06-06 07:59:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654502370000|2022-06-06 07:59:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654502390000|2022-06-06 07:59:50|2788.3|2782.3|2788.8|2782.8|2788.8|2782.8|2788.3|2782.3|4
1654502400000|2022-06-06 08:00:00|2788.3|2782.3|2788.8|2782.8|2788.8|2782.8|2788.3|2782.3|2
1654502410000|2022-06-06 08:00:10|2789.5|2783.5|2790|2784|2791.3|2785.3|2789.5|2783.5|4
1654502420000|2022-06-06 08:00:20|2790.3|2784.3|2791|2785|2791|2785|2790.3|2784.3|4
1654502430000|2022-06-06 08:00:30|2791.3|2785.3|2789.3|2783.3|2791.3|2785.3|2789.3|2783.3|4
1654502440000|2022-06-06 08:00:40|2789|2783|2787.8|2781.8|2789|2783|2787.8|2781.8|6
1654502450000|2022-06-06 08:00:50|2788|2782|2788|2782|2788.3|2782.3|2788|2782|3
1654502460000|2022-06-06 08:01:00|2788.3|2782.3|2787.8|2781.8|2788.5|2782.5|2787.8|2781.8|3
1654502480000|2022-06-06 08:01:20|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654502490000|2022-06-06 08:01:30|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|2
1654502530000|2022-06-06 08:02:10|2786.3|2780.3|2785|2779|2786.5|2780.5|2785|2779|5
1654502540000|2022-06-06 08:02:20|2784.8|2778.8|2785.3|2779.3|2785.3|2779.3|2784.5|2778.5|5
1654502550000|2022-06-06 08:02:30|2785.5|2779.5|2786.5|2780.5|2786.5|2780.5|2785.5|2779.5|4
1654502570000|2022-06-06 08:02:50|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2785.8|2779.8|5
1654502580000|2022-06-06 08:03:00|2787|2781|2788.8|2782.8|2788.8|2782.8|2787|2781|3
1654502590000|2022-06-06 08:03:10|2789|2783|2789|2783|2789|2783|2789|2783|1
1654502610000|2022-06-06 08:03:30|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|2
1654502620000|2022-06-06 08:03:40|2788|2782|2785.5|2779.5|2788|2782|2785.5|2779.5|9
1654502630000|2022-06-06 08:03:50|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654502640000|2022-06-06 08:04:00|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654502650000|2022-06-06 08:04:10|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654502680000|2022-06-06 08:04:40|2785.8|2779.8|2788.8|2782.8|2789.5|2783.5|2785.8|2779.8|7
1654502690000|2022-06-06 08:04:50|2789|2783|2791.3|2785.3|2791.5|2785.5|2789|2783|3
1654502700000|2022-06-06 08:05:00|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|4
1654502710000|2022-06-06 08:05:10|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|2
1654502730000|2022-06-06 08:05:30|2792|2786|2792|2786|2792.8|2786.8|2792|2786|6
1654502740000|2022-06-06 08:05:40|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654502750000|2022-06-06 08:05:50|2792.8|2786.8|2793.4|2787.4|2793.4|2787.4|2792.8|2786.8|5
1654502760000|2022-06-06 08:06:00|2793.8|2787.8|2791|2785|2793.8|2787.8|2791|2785|10
1654502780000|2022-06-06 08:06:20|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654502790000|2022-06-06 08:06:30|2789.8|2783.8|2790.8|2784.8|2790.8|2784.8|2789.8|2783.8|3
1654502800000|2022-06-06 08:06:40|2791|2785|2790.5|2784.5|2791|2785|2790|2784|6
1654502810000|2022-06-06 08:06:50|2789.8|2783.8|2789.3|2783.3|2790.5|2784.5|2789.3|2783.3|8
1654502820000|2022-06-06 08:07:00|2789.5|2783.5|2789|2783|2789.5|2783.5|2789|2783|5
1654502830000|2022-06-06 08:07:10|2788.8|2782.8|2787|2781|2788.8|2782.8|2787|2781|4
1654502850000|2022-06-06 08:07:30|2786.8|2780.8|2786.3|2780.3|2786.8|2780.8|2786.3|2780.3|3
1654502870000|2022-06-06 08:07:50|2786|2780|2786|2780|2786|2780|2786|2780|1
1654502880000|2022-06-06 08:08:00|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654502890000|2022-06-06 08:08:10|2786|2780|2786|2780|2786|2780|2786|2780|1
1654502920000|2022-06-06 08:08:40|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654502940000|2022-06-06 08:09:00|2786.5|2780.5|2787.5|2781.5|2788.3|2782.3|2786.5|2780.5|6
1654502960000|2022-06-06 08:09:20|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654502980000|2022-06-06 08:09:40|2787.3|2781.3|2786|2780|2787.3|2781.3|2786|2780|2
1654502990000|2022-06-06 08:09:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654503000000|2022-06-06 08:10:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1654503010000|2022-06-06 08:10:10|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654503040000|2022-06-06 08:10:40|2785|2779|2784|2778|2785|2779|2784|2778|2
1654503080000|2022-06-06 08:11:20|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654503100000|2022-06-06 08:11:40|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654503110000|2022-06-06 08:11:50|2784.8|2778.8|2785.8|2779.8|2785.8|2779.8|2784.8|2778.8|6
1654503140000|2022-06-06 08:12:20|2786|2780|2787.3|2781.3|2787.3|2781.3|2786|2780|5
1654503150000|2022-06-06 08:12:30|2787.5|2781.5|2786.3|2780.3|2787.5|2781.5|2786|2780|4
1654503160000|2022-06-06 08:12:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1654503170000|2022-06-06 08:12:50|2785.8|2779.8|2785.3|2779.3|2785.8|2779.8|2785.3|2779.3|3
1654503180000|2022-06-06 08:13:00|2784.8|2778.8|2784|2778|2784.8|2778.8|2784|2778|4
1654503190000|2022-06-06 08:13:10|2783.8|2777.8|2782|2776|2783.8|2777.8|2782|2776|6
1654503210000|2022-06-06 08:13:30|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|2
1654503220000|2022-06-06 08:13:40|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782|2776|4
1654503230000|2022-06-06 08:13:50|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654503240000|2022-06-06 08:14:00|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654503260000|2022-06-06 08:14:20|2783|2777|2785.8|2779.8|2786.3|2780.3|2783|2777|6
1654503270000|2022-06-06 08:14:30|2786.5|2780.5|2786|2780|2786.5|2780.5|2786|2780|2
1654503280000|2022-06-06 08:14:40|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654503290000|2022-06-06 08:14:50|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|3
1654503300000|2022-06-06 08:15:00|2784.8|2778.8|2784.3|2778.3|2784.8|2778.8|2784.3|2778.3|3
1654503310000|2022-06-06 08:15:10|2784|2778|2784.5|2778.5|2784.5|2778.5|2783|2777|3
1654503320000|2022-06-06 08:15:20|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654503330000|2022-06-06 08:15:30|2785.3|2779.3|2785.8|2779.8|2785.8|2779.8|2784.8|2778.8|6
1654503340000|2022-06-06 08:15:40|2786|2780|2786.8|2780.8|2786.8|2780.8|2786|2780|4
1654503360000|2022-06-06 08:16:00|2786.5|2780.5|2786|2780|2786.5|2780.5|2786|2780|3
1654503370000|2022-06-06 08:16:10|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654503400000|2022-06-06 08:16:40|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654503410000|2022-06-06 08:16:50|2786.8|2780.8|2789.3|2783.3|2789.3|2783.3|2786.8|2780.8|8
1654503420000|2022-06-06 08:17:00|2788.8|2782.8|2787.3|2781.3|2788.8|2782.8|2787.3|2781.3|4
1654503460000|2022-06-06 08:17:40|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1654503480000|2022-06-06 08:18:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654503520000|2022-06-06 08:18:40|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1654503530000|2022-06-06 08:18:50|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654503550000|2022-06-06 08:19:10|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654503560000|2022-06-06 08:19:20|2787|2781|2787|2781|2787|2781|2787|2781|1
1654503580000|2022-06-06 08:19:40|2787.3|2781.3|2786.3|2780.3|2787.3|2781.3|2786.3|2780.3|3
1654503590000|2022-06-06 08:19:50|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654503600000|2022-06-06 08:20:00|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1654503610000|2022-06-06 08:20:10|2786|2780|2786|2780|2786|2780|2786|2780|1
1654503630000|2022-06-06 08:20:30|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654503640000|2022-06-06 08:20:40|2786|2780|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|3
1654503660000|2022-06-06 08:21:00|2786|2780|2786.8|2780.8|2786.8|2780.8|2786|2780|2
1654503680000|2022-06-06 08:21:20|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|3
1654503700000|2022-06-06 08:21:40|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2786.3|2780.3|2
1654503720000|2022-06-06 08:22:00|2787|2781|2786.5|2780.5|2787|2781|2786.3|2780.3|4
1654503730000|2022-06-06 08:22:10|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654503750000|2022-06-06 08:22:30|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786|2780|3
1654503760000|2022-06-06 08:22:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1654503770000|2022-06-06 08:22:50|2785.8|2779.8|2786|2780|2786.3|2780.3|2785.8|2779.8|6
1654503800000|2022-06-06 08:23:20|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654503810000|2022-06-06 08:23:30|2786|2780|2786|2780|2786.5|2780.5|2786|2780|3
1654503830000|2022-06-06 08:23:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654503850000|2022-06-06 08:24:10|2786|2780|2786|2780|2786.3|2780.3|2786|2780|3
1654503870000|2022-06-06 08:24:30|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654503880000|2022-06-06 08:24:40|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654503890000|2022-06-06 08:24:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654503900000|2022-06-06 08:25:00|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|3
1654503910000|2022-06-06 08:25:10|2787.5|2781.5|2788.5|2782.5|2788.5|2782.5|2787.5|2781.5|7
1654503920000|2022-06-06 08:25:20|2788.8|2782.8|2790.3|2784.3|2790.3|2784.3|2788.8|2782.8|4
1654503940000|2022-06-06 08:25:40|2790|2784|2789.3|2783.3|2790|2784|2789|2783|3
1654503950000|2022-06-06 08:25:50|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654503970000|2022-06-06 08:26:10|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1654504000000|2022-06-06 08:26:40|2789.3|2783.3|2788.5|2782.5|2789.3|2783.3|2788.5|2782.5|3
1654504010000|2022-06-06 08:26:50|2788.8|2782.8|2787.5|2781.5|2789.3|2783.3|2787.5|2781.5|5
1654504030000|2022-06-06 08:27:10|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654504040000|2022-06-06 08:27:20|2787.5|2781.5|2787.5|2781.5|2788|2782|2787.5|2781.5|4
1654504060000|2022-06-06 08:27:40|2787.3|2781.3|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|3
1654504070000|2022-06-06 08:27:50|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1654504080000|2022-06-06 08:28:00|2787|2781|2786|2780|2787|2781|2786|2780|3
1654504090000|2022-06-06 08:28:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654504120000|2022-06-06 08:28:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1654504130000|2022-06-06 08:28:50|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654504140000|2022-06-06 08:29:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1654504160000|2022-06-06 08:29:20|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1654504180000|2022-06-06 08:29:40|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654504210000|2022-06-06 08:30:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|3
1654504250000|2022-06-06 08:30:50|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654504260000|2022-06-06 08:31:00|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654504270000|2022-06-06 08:31:10|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654504290000|2022-06-06 08:31:30|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|2
1654504320000|2022-06-06 08:32:00|2786.5|2780.5|2787.5|2781.5|2787.5|2781.5|2786.5|2780.5|2
1654504330000|2022-06-06 08:32:10|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654504340000|2022-06-06 08:32:20|2786.8|2780.8|2785.5|2779.5|2786.8|2780.8|2785.5|2779.5|3
1654504350000|2022-06-06 08:32:30|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|2
1654504360000|2022-06-06 08:32:40|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|2
1654504440000|2022-06-06 08:34:00|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654504460000|2022-06-06 08:34:20|2786|2780|2786|2780|2786|2780|2786|2780|1
1654504470000|2022-06-06 08:34:30|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654504480000|2022-06-06 08:34:40|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654504490000|2022-06-06 08:34:50|2785.3|2779.3|2784.8|2778.8|2785.3|2779.3|2784.8|2778.8|6
1654504500000|2022-06-06 08:35:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784|2778|7
1654504510000|2022-06-06 08:35:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654504520000|2022-06-06 08:35:20|2785|2779|2785.5|2779.5|2785.8|2779.8|2785|2779|5
1654504540000|2022-06-06 08:35:40|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1654504550000|2022-06-06 08:35:50|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654504580000|2022-06-06 08:36:20|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654504590000|2022-06-06 08:36:30|2785.8|2779.8|2785.3|2779.3|2785.8|2779.8|2785.3|2779.3|3
1654504610000|2022-06-06 08:36:50|2785|2779|2785.5|2779.5|2785.5|2779.5|2785|2779|3
1654504620000|2022-06-06 08:37:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654504640000|2022-06-06 08:37:20|2785|2779|2785|2779|2785|2779|2784.5|2778.5|5
1654504680000|2022-06-06 08:38:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654504690000|2022-06-06 08:38:10|2784.5|2778.5|2784|2778|2784.5|2778.5|2784|2778|3
1654504700000|2022-06-06 08:38:20|2783.8|2777.8|2782.8|2776.8|2783.8|2777.8|2782.8|2776.8|3
1654504720000|2022-06-06 08:38:40|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654504730000|2022-06-06 08:38:50|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654504740000|2022-06-06 08:39:00|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1654504750000|2022-06-06 08:39:10|2782.5|2776.5|2783|2777|2783|2777|2782.5|2776.5|3
1654504760000|2022-06-06 08:39:20|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|4
1654504790000|2022-06-06 08:39:50|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654504810000|2022-06-06 08:40:10|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654504970000|2022-06-06 08:42:50|2783.3|2777.3|2783|2777|2783.3|2777.3|2783|2777|2
1654505010000|2022-06-06 08:43:30|2783.3|2777.3|2784.3|2778.3|2785.3|2779.3|2783.3|2777.3|5
1654505020000|2022-06-06 08:43:40|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654505040000|2022-06-06 08:44:00|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|2
1654505050000|2022-06-06 08:44:10|2784.3|2778.3|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|3
1654505060000|2022-06-06 08:44:20|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|2
1654505070000|2022-06-06 08:44:30|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654505080000|2022-06-06 08:44:40|2783.3|2777.3|2783|2777|2783.3|2777.3|2783|2777|2
1654505100000|2022-06-06 08:45:00|2782.5|2776.5|2783|2777|2783|2777|2782.5|2776.5|2
1654505130000|2022-06-06 08:45:30|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|2
1654505170000|2022-06-06 08:46:10|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654505200000|2022-06-06 08:46:40|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654505240000|2022-06-06 08:47:20|2783.3|2777.3|2783|2777|2783.3|2777.3|2783|2777|2
1654505250000|2022-06-06 08:47:30|2782.8|2776.8|2782|2776|2782.8|2776.8|2782|2776|3
1654505270000|2022-06-06 08:47:50|2782.3|2776.3|2783.5|2777.5|2783.5|2777.5|2782.3|2776.3|5
1654505280000|2022-06-06 08:48:00|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654505290000|2022-06-06 08:48:10|2783|2777|2783.5|2777.5|2783.5|2777.5|2783|2777|2
1654505300000|2022-06-06 08:48:20|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654505350000|2022-06-06 08:49:10|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1654505370000|2022-06-06 08:49:30|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|2
1654505400000|2022-06-06 08:50:00|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1654505410000|2022-06-06 08:50:10|2783.5|2777.5|2783|2777|2783.5|2777.5|2783|2777|2
1654505420000|2022-06-06 08:50:20|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654505450000|2022-06-06 08:50:50|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654505460000|2022-06-06 08:51:00|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654505490000|2022-06-06 08:51:30|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1654505580000|2022-06-06 08:53:00|2783.3|2777.3|2782.3|2776.3|2783.3|2777.3|2782.3|2776.3|4
1654505590000|2022-06-06 08:53:10|2782.5|2776.5|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|3
1654505640000|2022-06-06 08:54:00|2782.3|2776.3|2782.5|2776.5|2782.8|2776.8|2782.3|2776.3|3
1654505690000|2022-06-06 08:54:50|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654505730000|2022-06-06 08:55:30|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1654505760000|2022-06-06 08:56:00|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|4
1654505780000|2022-06-06 08:56:20|2782.5|2776.5|2783.5|2777.5|2783.5|2777.5|2782.5|2776.5|4
1654505830000|2022-06-06 08:57:10|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654505840000|2022-06-06 08:57:20|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654506000000|2022-06-06 09:00:00|2783.8|2777.8|2784.5|2778.5|2785|2779|2783.8|2777.8|5
1654506020000|2022-06-06 09:00:20|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654506030000|2022-06-06 09:00:30|2783.5|2777.5|2782.8|2776.8|2783.5|2777.5|2782.8|2776.8|3
1654506040000|2022-06-06 09:00:40|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1654506110000|2022-06-06 09:01:50|2782|2776|2781.3|2775.3|2782|2776|2781.3|2775.3|2
1654506120000|2022-06-06 09:02:00|2781.5|2775.5|2782|2776|2782|2776|2781.5|2775.5|2
1654506130000|2022-06-06 09:02:10|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|3
1654506140000|2022-06-06 09:02:20|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654506170000|2022-06-06 09:02:50|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654506180000|2022-06-06 09:03:00|2781|2775|2781|2775|2781|2775|2781|2775|1
1654506220000|2022-06-06 09:03:40|2780.8|2774.8|2779.3|2773.3|2780.8|2774.8|2779.3|2773.3|5
1654506240000|2022-06-06 09:04:00|2779.5|2773.5|2780.5|2774.5|2780.5|2774.5|2779.5|2773.5|2
1654506260000|2022-06-06 09:04:20|2780.8|2774.8|2780.3|2774.3|2780.8|2774.8|2780.3|2774.3|2
1654506280000|2022-06-06 09:04:40|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654506300000|2022-06-06 09:05:00|2780.8|2774.8|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|2
1654506330000|2022-06-06 09:05:30|2781|2775|2781|2775|2781|2775|2781|2775|1
1654506360000|2022-06-06 09:06:00|2781.3|2775.3|2782.5|2776.5|2782.8|2776.8|2781.3|2775.3|4
1654506370000|2022-06-06 09:06:10|2782.3|2776.3|2781.5|2775.5|2782.3|2776.3|2781.5|2775.5|3
1654506410000|2022-06-06 09:06:50|2781.8|2775.8|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|2
1654506420000|2022-06-06 09:07:00|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654506440000|2022-06-06 09:07:20|2781.5|2775.5|2782.8|2776.8|2782.8|2776.8|2781.5|2775.5|2
1654506460000|2022-06-06 09:07:40|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654506470000|2022-06-06 09:07:50|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|2
1654506510000|2022-06-06 09:08:30|2782.3|2776.3|2781.5|2775.5|2782.3|2776.3|2781.5|2775.5|3
1654506580000|2022-06-06 09:09:40|2781.3|2775.3|2779.5|2773.5|2781.3|2775.3|2779.5|2773.5|6
1654506590000|2022-06-06 09:09:50|2779.3|2773.3|2779.8|2773.8|2779.8|2773.8|2779.3|2773.3|3
1654506600000|2022-06-06 09:10:00|2779.5|2773.5|2779|2773|2779.5|2773.5|2779|2773|3
1654506620000|2022-06-06 09:10:20|2779.3|2773.3|2779.5|2773.5|2779.5|2773.5|2779.3|2773.3|2
1654506630000|2022-06-06 09:10:30|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654506650000|2022-06-06 09:10:50|2781|2775|2781|2775|2781|2775|2781|2775|1
1654506700000|2022-06-06 09:11:40|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654506740000|2022-06-06 09:12:20|2781.8|2775.8|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|2
1654506750000|2022-06-06 09:12:30|2782.5|2776.5|2782|2776|2782.8|2776.8|2782|2776|4
1654506780000|2022-06-06 09:13:00|2781.8|2775.8|2780.5|2774.5|2781.8|2775.8|2780.5|2774.5|2
1654506810000|2022-06-06 09:13:30|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654506840000|2022-06-06 09:14:00|2780|2774|2779.3|2773.3|2780|2774|2779.3|2773.3|3
1654506850000|2022-06-06 09:14:10|2779.5|2773.5|2780|2774|2780|2774|2779.5|2773.5|2
1654506860000|2022-06-06 09:14:20|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654506870000|2022-06-06 09:14:30|2779.5|2773.5|2780.5|2774.5|2780.5|2774.5|2779.5|2773.5|3
1654507020000|2022-06-06 09:17:00|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1654507030000|2022-06-06 09:17:10|2779.8|2773.8|2781|2775|2781|2775|2779.5|2773.5|5
1654507050000|2022-06-06 09:17:30|2781.3|2775.3|2782|2776|2782.3|2776.3|2781.3|2775.3|5
1654507100000|2022-06-06 09:18:20|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654507120000|2022-06-06 09:18:40|2781.5|2775.5|2781.3|2775.3|2781.8|2775.8|2780.8|2774.8|6
1654507130000|2022-06-06 09:18:50|2780.8|2774.8|2781.5|2775.5|2781.5|2775.5|2780.8|2774.8|2
1654507140000|2022-06-06 09:19:00|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|3
1654507150000|2022-06-06 09:19:10|2781.3|2775.3|2780|2774|2781.3|2775.3|2780|2774|3
1654507180000|2022-06-06 09:19:40|2779.8|2773.8|2780.3|2774.3|2780.3|2774.3|2779.8|2773.8|3
1654507190000|2022-06-06 09:19:50|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|6
1654507200000|2022-06-06 09:20:00|2780|2774|2779.8|2773.8|2780|2774|2779.8|2773.8|2
1654507210000|2022-06-06 09:20:10|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1654507230000|2022-06-06 09:20:30|2779|2773|2778.8|2772.8|2779|2773|2778.8|2772.8|2
1654507240000|2022-06-06 09:20:40|2779.3|2773.3|2780|2774|2780.3|2774.3|2779.3|2773.3|3
1654507250000|2022-06-06 09:20:50|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654507260000|2022-06-06 09:21:00|2779.3|2773.3|2778.8|2772.8|2779.3|2773.3|2778.8|2772.8|2
1654507270000|2022-06-06 09:21:10|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1654507300000|2022-06-06 09:21:40|2778.3|2772.3|2777.8|2771.8|2778.3|2772.3|2777.8|2771.8|2
1654507310000|2022-06-06 09:21:50|2777.5|2771.5|2777.5|2771.5|2777.8|2771.8|2777.3|2771.3|5
1654507320000|2022-06-06 09:22:00|2777.3|2771.3|2777.8|2771.8|2777.8|2771.8|2777.3|2771.3|3
1654507380000|2022-06-06 09:23:00|2777.5|2771.5|2776.5|2770.5|2777.5|2771.5|2776.5|2770.5|3
1654507390000|2022-06-06 09:23:10|2775.8|2769.8|2774|2768|2775.8|2769.8|2773.8|2767.8|4
1654507400000|2022-06-06 09:23:20|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2771.8|2765.8|7
1654507410000|2022-06-06 09:23:30|2774.3|2768.3|2775|2769|2775|2769|2774.3|2768.3|3
1654507450000|2022-06-06 09:24:10|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1654507460000|2022-06-06 09:24:20|2776|2770|2775.8|2769.8|2776|2770|2775.8|2769.8|2
1654507470000|2022-06-06 09:24:30|2776|2770|2776.8|2770.8|2776.8|2770.8|2776|2770|3
1654507480000|2022-06-06 09:24:40|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1654507490000|2022-06-06 09:24:50|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1654507500000|2022-06-06 09:25:00|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1654507530000|2022-06-06 09:25:30|2777|2771|2778.3|2772.3|2778.3|2772.3|2777|2771|4
1654507540000|2022-06-06 09:25:40|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1654507550000|2022-06-06 09:25:50|2779|2773|2777.3|2771.3|2779|2773|2777.3|2771.3|4
1654507560000|2022-06-06 09:26:00|2777|2771|2777|2771|2777|2771|2777|2771|1
1654507580000|2022-06-06 09:26:20|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777|2771|3
1654507600000|2022-06-06 09:26:40|2778|2772|2779.3|2773.3|2779.5|2773.5|2778|2772|5
1654507610000|2022-06-06 09:26:50|2779|2773|2777|2771|2779|2773|2777|2771|5
1654507620000|2022-06-06 09:27:00|2777.3|2771.3|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|2
1654507630000|2022-06-06 09:27:10|2777.8|2771.8|2778|2772|2778|2772|2777.8|2771.8|4
1654507650000|2022-06-06 09:27:30|2777.8|2771.8|2778.3|2772.3|2778.3|2772.3|2777|2771|7
1654507660000|2022-06-06 09:27:40|2778.8|2772.8|2778.3|2772.3|2779.5|2773.5|2778|2772|6
1654507680000|2022-06-06 09:28:00|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1654507690000|2022-06-06 09:28:10|2778.8|2772.8|2778.5|2772.5|2778.8|2772.8|2778.5|2772.5|6
1654507700000|2022-06-06 09:28:20|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778|2772|7
1654507720000|2022-06-06 09:28:40|2778|2772|2778|2772|2778.3|2772.3|2778|2772|3
1654507730000|2022-06-06 09:28:50|2777.8|2771.8|2778.8|2772.8|2778.8|2772.8|2777.8|2771.8|3
1654507760000|2022-06-06 09:29:20|2779|2773|2779|2773|2779|2773|2779|2773|1
1654507770000|2022-06-06 09:29:30|2779.3|2773.3|2780|2774|2780|2774|2779.3|2773.3|4
1654507790000|2022-06-06 09:29:50|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780|2774|3
1654507800000|2022-06-06 09:30:00|2780.5|2774.5|2781.3|2775.3|2781.3|2775.3|2780.5|2774.5|4
1654507810000|2022-06-06 09:30:10|2781|2775|2780.3|2774.3|2781.3|2775.3|2780.3|2774.3|4
1654507820000|2022-06-06 09:30:20|2780|2774|2779.5|2773.5|2780|2774|2779.5|2773.5|2
1654507830000|2022-06-06 09:30:30|2779.3|2773.3|2780|2774|2780.3|2774.3|2779.3|2773.3|6
1654507850000|2022-06-06 09:30:50|2780.3|2774.3|2780.8|2774.8|2781|2775|2780.3|2774.3|3
1654507870000|2022-06-06 09:31:10|2780.5|2774.5|2780|2774|2780.5|2774.5|2779.8|2773.8|4
1654507880000|2022-06-06 09:31:20|2779.8|2773.8|2780.8|2774.8|2780.8|2774.8|2779.5|2773.5|6
1654507890000|2022-06-06 09:31:30|2780.5|2774.5|2781.3|2775.3|2781.3|2775.3|2780.5|2774.5|5
1654507900000|2022-06-06 09:31:40|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654507910000|2022-06-06 09:31:50|2781.3|2775.3|2783|2777|2783|2777|2781.3|2775.3|6
1654507920000|2022-06-06 09:32:00|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783|2777|4
1654507930000|2022-06-06 09:32:10|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2782|2776|7
1654507940000|2022-06-06 09:32:20|2782.8|2776.8|2782.8|2776.8|2784|2778|2782.8|2776.8|5
1654507950000|2022-06-06 09:32:30|2784|2778|2782.8|2776.8|2784|2778|2782.8|2776.8|4
1654507960000|2022-06-06 09:32:40|2783|2777|2782.5|2776.5|2783|2777|2782.5|2776.5|3
1654507980000|2022-06-06 09:33:00|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|4
1654507990000|2022-06-06 09:33:10|2782.8|2776.8|2782|2776|2783|2777|2782|2776|5
1654508000000|2022-06-06 09:33:20|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|3
1654508010000|2022-06-06 09:33:30|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2781.3|2775.3|2
1654508020000|2022-06-06 09:33:40|2782|2776|2782|2776|2782|2776|2782|2776|1
1654508030000|2022-06-06 09:33:50|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654508040000|2022-06-06 09:34:00|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|2
1654508050000|2022-06-06 09:34:10|2781|2775|2781|2775|2781|2775|2781|2775|1
1654508060000|2022-06-06 09:34:20|2781.5|2775.5|2781.8|2775.8|2782|2776|2781.5|2775.5|3
1654508100000|2022-06-06 09:35:00|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1654508110000|2022-06-06 09:35:10|2782|2776|2782|2776|2782|2776|2782|2776|1
1654508120000|2022-06-06 09:35:20|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654508130000|2022-06-06 09:35:30|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781|2775|9
1654508140000|2022-06-06 09:35:40|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1654508150000|2022-06-06 09:35:50|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654508180000|2022-06-06 09:36:20|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|3
1654508190000|2022-06-06 09:36:30|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654508200000|2022-06-06 09:36:40|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|8
1654508210000|2022-06-06 09:36:50|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|4
1654508220000|2022-06-06 09:37:00|2780.8|2774.8|2779.8|2773.8|2780.8|2774.8|2779.8|2773.8|3
1654508230000|2022-06-06 09:37:10|2780|2774|2780.5|2774.5|2781|2775|2780|2774|3
1654508250000|2022-06-06 09:37:30|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1654508260000|2022-06-06 09:37:40|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654508280000|2022-06-06 09:38:00|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|4
1654508310000|2022-06-06 09:38:30|2780.5|2774.5|2780|2774|2780.5|2774.5|2780|2774|9
1654508320000|2022-06-06 09:38:40|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|4
1654508330000|2022-06-06 09:38:50|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|4
1654508340000|2022-06-06 09:39:00|2779.3|2773.3|2779.5|2773.5|2779.5|2773.5|2779.3|2773.3|12
1654508350000|2022-06-06 09:39:10|2779.3|2773.3|2779.5|2773.5|2779.5|2773.5|2779.3|2773.3|12
1654508360000|2022-06-06 09:39:20|2779.3|2773.3|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|11
1654508370000|2022-06-06 09:39:30|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|4
1654508410000|2022-06-06 09:40:10|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|2
1654508420000|2022-06-06 09:40:20|2779|2773|2779|2773|2779|2773|2779|2773|1
1654508430000|2022-06-06 09:40:30|2778.8|2772.8|2779|2773|2779|2773|2778.8|2772.8|2
1654508450000|2022-06-06 09:40:50|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1654508460000|2022-06-06 09:41:00|2778.5|2772.5|2778.3|2772.3|2778.8|2772.8|2778.3|2772.3|4
1654508470000|2022-06-06 09:41:10|2778|2772|2778|2772|2778.3|2772.3|2777.8|2771.8|5
1654508500000|2022-06-06 09:41:40|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1654508520000|2022-06-06 09:42:00|2778.5|2772.5|2779|2773|2779|2773|2778.5|2772.5|2
1654508530000|2022-06-06 09:42:10|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1654508540000|2022-06-06 09:42:20|2778.5|2772.5|2778.5|2772.5|2778.8|2772.8|2778.5|2772.5|3
1654508550000|2022-06-06 09:42:30|2778.3|2772.3|2778.8|2772.8|2778.8|2772.8|2778.3|2772.3|3
1654508570000|2022-06-06 09:42:50|2779|2773|2778.8|2772.8|2779|2773|2778.8|2772.8|2
1654508580000|2022-06-06 09:43:00|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.3|2772.3|3
1654508610000|2022-06-06 09:43:30|2778.8|2772.8|2778.5|2772.5|2778.8|2772.8|2778.5|2772.5|2
1654508620000|2022-06-06 09:43:40|2778.8|2772.8|2779.3|2773.3|2779.3|2773.3|2778.8|2772.8|2
1654508640000|2022-06-06 09:44:00|2779|2773|2779.8|2773.8|2779.8|2773.8|2778.8|2772.8|5
1654508650000|2022-06-06 09:44:10|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1654508660000|2022-06-06 09:44:20|2778.8|2772.8|2779.3|2773.3|2779.3|2773.3|2778.8|2772.8|2
1654508700000|2022-06-06 09:45:00|2779|2773|2778.8|2772.8|2779|2773|2778.8|2772.8|2
1654508730000|2022-06-06 09:45:30|2778.5|2772.5|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|2
1654508750000|2022-06-06 09:45:50|2779|2773|2780|2774|2780|2774|2779|2773|2
1654508770000|2022-06-06 09:46:10|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654508780000|2022-06-06 09:46:20|2780|2774|2780|2774|2780|2774|2780|2774|1
1654508820000|2022-06-06 09:47:00|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|2
1654508830000|2022-06-06 09:47:10|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1654508840000|2022-06-06 09:47:20|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1654508870000|2022-06-06 09:47:50|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654508880000|2022-06-06 09:48:00|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654508890000|2022-06-06 09:48:10|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654508900000|2022-06-06 09:48:20|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654508910000|2022-06-06 09:48:30|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654508920000|2022-06-06 09:48:40|2780|2774|2780|2774|2780|2774|2780|2774|1
1654508930000|2022-06-06 09:48:50|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654508940000|2022-06-06 09:49:00|2780|2774|2779.5|2773.5|2780|2774|2779.5|2773.5|3
1654508950000|2022-06-06 09:49:10|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654508970000|2022-06-06 09:49:30|2780|2774|2780|2774|2780|2774|2780|2774|1
1654508990000|2022-06-06 09:49:50|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1654509010000|2022-06-06 09:50:10|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1654509030000|2022-06-06 09:50:30|2780.8|2774.8|2781.5|2775.5|2781.5|2775.5|2780.8|2774.8|3
1654509040000|2022-06-06 09:50:40|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2781.3|2775.3|3
1654509060000|2022-06-06 09:51:00|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654509100000|2022-06-06 09:51:40|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654509120000|2022-06-06 09:52:00|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654509130000|2022-06-06 09:52:10|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654509150000|2022-06-06 09:52:30|2781.5|2775.5|2782.5|2776.5|2782.5|2776.5|2781.5|2775.5|2
1654509220000|2022-06-06 09:53:40|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1654509230000|2022-06-06 09:53:50|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654509280000|2022-06-06 09:54:40|2781|2775|2781|2775|2781|2775|2781|2775|1
1654509300000|2022-06-06 09:55:00|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2781.3|2775.3|3
1654509320000|2022-06-06 09:55:20|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1654509330000|2022-06-06 09:55:30|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1654509340000|2022-06-06 09:55:40|2781.5|2775.5|2782|2776|2782|2776|2781.5|2775.5|3
1654509350000|2022-06-06 09:55:50|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654509360000|2022-06-06 09:56:00|2782|2776|2782|2776|2782|2776|2782|2776|1
1654509390000|2022-06-06 09:56:30|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654509420000|2022-06-06 09:57:00|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654509460000|2022-06-06 09:57:40|2781.5|2775.5|2780.8|2774.8|2781.5|2775.5|2780.8|2774.8|2
1654509540000|2022-06-06 09:59:00|2780.5|2774.5|2779|2773|2780.5|2774.5|2779|2773|2
1654509550000|2022-06-06 09:59:10|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1654509560000|2022-06-06 09:59:20|2779|2773|2778.8|2772.8|2779|2773|2778.8|2772.8|2
1654509570000|2022-06-06 09:59:30|2779.3|2773.3|2779.8|2773.8|2780.3|2774.3|2779.3|2773.3|4
1654509580000|2022-06-06 09:59:40|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1654509590000|2022-06-06 09:59:50|2779.8|2773.8|2780.3|2774.3|2780.5|2774.5|2779.8|2773.8|3
1654509600000|2022-06-06 10:00:00|2780|2774|2779.5|2773.5|2780|2774|2779.5|2773.5|3
1654509620000|2022-06-06 10:00:20|2780|2774|2780.8|2774.8|2780.8|2774.8|2780|2774|2
1654509630000|2022-06-06 10:00:30|2781|2775|2781|2775|2781|2775|2781|2775|1
1654509640000|2022-06-06 10:00:40|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781|2775|3
1654509650000|2022-06-06 10:00:50|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654509780000|2022-06-06 10:03:00|2781|2775|2780.5|2774.5|2781|2775|2780.5|2774.5|2
1654509800000|2022-06-06 10:03:20|2780.3|2774.3|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|5
1654509880000|2022-06-06 10:04:40|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654509890000|2022-06-06 10:04:50|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1654509900000|2022-06-06 10:05:00|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.5|2774.5|3
1654509910000|2022-06-06 10:05:10|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654509930000|2022-06-06 10:05:30|2780.8|2774.8|2781|2775|2781|2775|2780.5|2774.5|4
1654509940000|2022-06-06 10:05:40|2781.3|2775.3|2781|2775|2781.3|2775.3|2781|2775|2
1654510010000|2022-06-06 10:06:50|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.5|2774.5|3
1654510020000|2022-06-06 10:07:00|2780.5|2774.5|2781.3|2775.3|2781.3|2775.3|2780.5|2774.5|4
1654510050000|2022-06-06 10:07:30|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654510080000|2022-06-06 10:08:00|2782.3|2776.3|2782|2776|2782.3|2776.3|2782|2776|2
1654510090000|2022-06-06 10:08:10|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654510130000|2022-06-06 10:08:50|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654510200000|2022-06-06 10:10:00|2781|2775|2781|2775|2781|2775|2781|2775|1
1654510210000|2022-06-06 10:10:10|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|3
1654510240000|2022-06-06 10:10:40|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654510250000|2022-06-06 10:10:50|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654510290000|2022-06-06 10:11:30|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654510300000|2022-06-06 10:11:40|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654510310000|2022-06-06 10:11:50|2780.3|2774.3|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|3
1654510320000|2022-06-06 10:12:00|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|3
1654510330000|2022-06-06 10:12:10|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1654510340000|2022-06-06 10:12:20|2780.3|2774.3|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|3
1654510350000|2022-06-06 10:12:30|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654510380000|2022-06-06 10:13:00|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654510440000|2022-06-06 10:14:00|2781|2775|2781|2775|2781|2775|2781|2775|1
1654510450000|2022-06-06 10:14:10|2781.3|2775.3|2782.8|2776.8|2782.8|2776.8|2781.3|2775.3|6
1654510490000|2022-06-06 10:14:50|2782.5|2776.5|2781.5|2775.5|2782.5|2776.5|2781.5|2775.5|2
1654510500000|2022-06-06 10:15:00|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654510530000|2022-06-06 10:15:30|2781.5|2775.5|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|3
1654510540000|2022-06-06 10:15:40|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654510560000|2022-06-06 10:16:00|2781|2775|2781|2775|2781|2775|2781|2775|1
1654510640000|2022-06-06 10:17:20|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.5|2774.5|3
1654510650000|2022-06-06 10:17:30|2781|2775|2781|2775|2781|2775|2780.8|2774.8|3
1654510700000|2022-06-06 10:18:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654510710000|2022-06-06 10:18:30|2781.8|2775.8|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|3
1654510720000|2022-06-06 10:18:40|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654510740000|2022-06-06 10:19:00|2782.8|2776.8|2784|2778|2784|2778|2782.8|2776.8|3
1654510750000|2022-06-06 10:19:10|2783.8|2777.8|2783|2777|2783.8|2777.8|2783|2777|2
1654510770000|2022-06-06 10:19:30|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|2
1654510800000|2022-06-06 10:20:00|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|2
1654510810000|2022-06-06 10:20:10|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|2
1654510830000|2022-06-06 10:20:30|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654510890000|2022-06-06 10:21:30|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|4
1654510920000|2022-06-06 10:22:00|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1654510930000|2022-06-06 10:22:10|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654510940000|2022-06-06 10:22:20|2784.8|2778.8|2786|2780|2786|2780|2784.8|2778.8|6
1654510950000|2022-06-06 10:22:30|2786.3|2780.3|2787|2781|2787|2781|2786|2780|6
1654510970000|2022-06-06 10:22:50|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654510980000|2022-06-06 10:23:00|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654511050000|2022-06-06 10:24:10|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654511070000|2022-06-06 10:24:30|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654511080000|2022-06-06 10:24:40|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654511090000|2022-06-06 10:24:50|2785.5|2779.5|2783.8|2777.8|2785.5|2779.5|2783.8|2777.8|3
1654511100000|2022-06-06 10:25:00|2783.5|2777.5|2783|2777|2783.5|2777.5|2782.8|2776.8|4
1654511130000|2022-06-06 10:25:30|2783.3|2777.3|2785|2779|2785.3|2779.3|2783.3|2777.3|4
1654511160000|2022-06-06 10:26:00|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1654511170000|2022-06-06 10:26:10|2785.5|2779.5|2786.5|2780.5|2786.5|2780.5|2785.5|2779.5|2
1654511210000|2022-06-06 10:26:50|2786.8|2780.8|2786.8|2780.8|2787.5|2781.5|2786.8|2780.8|3
1654511220000|2022-06-06 10:27:00|2787|2781|2787|2781|2787|2781|2787|2781|1
1654511230000|2022-06-06 10:27:10|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654511290000|2022-06-06 10:28:10|2787|2781|2786.5|2780.5|2787.5|2781.5|2786.5|2780.5|4
1654511310000|2022-06-06 10:28:30|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654511320000|2022-06-06 10:28:40|2787|2781|2787|2781|2787|2781|2787|2781|1
1654511330000|2022-06-06 10:28:50|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1654511340000|2022-06-06 10:29:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654511390000|2022-06-06 10:29:50|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654511420000|2022-06-06 10:30:20|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654511450000|2022-06-06 10:30:50|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654511460000|2022-06-06 10:31:00|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654511470000|2022-06-06 10:31:10|2787|2781|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|4
1654511520000|2022-06-06 10:32:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654511580000|2022-06-06 10:33:00|2787.3|2781.3|2786.3|2780.3|2787.3|2781.3|2786.3|2780.3|4
1654511600000|2022-06-06 10:33:20|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|3
1654511620000|2022-06-06 10:33:40|2785|2779|2784.8|2778.8|2785|2779|2784.8|2778.8|2
1654511640000|2022-06-06 10:34:00|2784.5|2778.5|2783|2777|2784.5|2778.5|2783|2777|2
1654511670000|2022-06-06 10:34:30|2783.3|2777.3|2784|2778|2784|2778|2783.3|2777.3|3
1654511700000|2022-06-06 10:35:00|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|3
1654511730000|2022-06-06 10:35:30|2783.5|2777.5|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|3
1654511740000|2022-06-06 10:35:40|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654511780000|2022-06-06 10:36:20|2783|2777|2782.5|2776.5|2783|2777|2782.5|2776.5|2
1654511800000|2022-06-06 10:36:40|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654511860000|2022-06-06 10:37:40|2782.5|2776.5|2782|2776|2782.5|2776.5|2782|2776|2
1654511900000|2022-06-06 10:38:20|2782.3|2776.3|2783.3|2777.3|2783.3|2777.3|2782.3|2776.3|2
1654511910000|2022-06-06 10:38:30|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654511930000|2022-06-06 10:38:50|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1654511940000|2022-06-06 10:39:00|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654512000000|2022-06-06 10:40:00|2783.8|2777.8|2783|2777|2783.8|2777.8|2783|2777|3
1654512010000|2022-06-06 10:40:10|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654512060000|2022-06-06 10:41:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1654512070000|2022-06-06 10:41:10|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654512120000|2022-06-06 10:42:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1654512130000|2022-06-06 10:42:10|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654512220000|2022-06-06 10:43:40|2783|2777|2783|2777|2783|2777|2783|2777|1
1654512230000|2022-06-06 10:43:50|2782.8|2776.8|2782.3|2776.3|2782.8|2776.8|2782.3|2776.3|3
1654512260000|2022-06-06 10:44:20|2782.5|2776.5|2783|2777|2783|2777|2782.5|2776.5|2
1654512280000|2022-06-06 10:44:40|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|2
1654512290000|2022-06-06 10:44:50|2782.8|2776.8|2782.8|2776.8|2783|2777|2782.8|2776.8|3
1654512300000|2022-06-06 10:45:00|2783|2777|2782.3|2776.3|2783|2777|2782.3|2776.3|3
1654512310000|2022-06-06 10:45:10|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654512320000|2022-06-06 10:45:20|2782.8|2776.8|2783.3|2777.3|2783.3|2777.3|2782.8|2776.8|6
1654512340000|2022-06-06 10:45:40|2783|2777|2783|2777|2783|2777|2783|2777|1
1654512390000|2022-06-06 10:46:30|2782.8|2776.8|2782|2776|2782.8|2776.8|2782|2776|3
1654512400000|2022-06-06 10:46:40|2782.3|2776.3|2782.5|2776.5|2782.8|2776.8|2782.3|2776.3|5
1654512430000|2022-06-06 10:47:10|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|3
1654512440000|2022-06-06 10:47:20|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1654512480000|2022-06-06 10:48:00|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1654512490000|2022-06-06 10:48:10|2783|2777|2783|2777|2783|2777|2782.8|2776.8|5
1654512500000|2022-06-06 10:48:20|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654512510000|2022-06-06 10:48:30|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1654512520000|2022-06-06 10:48:40|2783|2777|2783.5|2777.5|2783.5|2777.5|2783|2777|2
1654512530000|2022-06-06 10:48:50|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|2
1654512540000|2022-06-06 10:49:00|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654512640000|2022-06-06 10:50:40|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1654512660000|2022-06-06 10:51:00|2784.8|2778.8|2783.3|2777.3|2785|2779|2783.3|2777.3|5
1654512670000|2022-06-06 10:51:10|2783|2777|2782.5|2776.5|2783|2777|2782.5|2776.5|2
1654512690000|2022-06-06 10:51:30|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654512700000|2022-06-06 10:51:40|2782.5|2776.5|2782|2776|2782.5|2776.5|2782|2776|3
1654512730000|2022-06-06 10:52:10|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654512740000|2022-06-06 10:52:20|2782|2776|2782|2776|2782|2776|2781.8|2775.8|3
1654512750000|2022-06-06 10:52:30|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654512770000|2022-06-06 10:52:50|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654512800000|2022-06-06 10:53:20|2782.8|2776.8|2783.5|2777.5|2783.5|2777.5|2782.5|2776.5|5
1654512810000|2022-06-06 10:53:30|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654512840000|2022-06-06 10:54:00|2783.5|2777.5|2785.3|2779.3|2785.3|2779.3|2783.5|2777.5|8
1654512880000|2022-06-06 10:54:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|3
1654512890000|2022-06-06 10:54:50|2785.8|2779.8|2784.8|2778.8|2785.8|2779.8|2784.8|2778.8|3
1654512900000|2022-06-06 10:55:00|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784|2778|4
1654512910000|2022-06-06 10:55:10|2784.5|2778.5|2785|2779|2785.3|2779.3|2784.5|2778.5|8
1654512930000|2022-06-06 10:55:30|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1654512940000|2022-06-06 10:55:40|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654512950000|2022-06-06 10:55:50|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654512960000|2022-06-06 10:56:00|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654512980000|2022-06-06 10:56:20|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654513000000|2022-06-06 10:56:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1654513030000|2022-06-06 10:57:10|2785.8|2779.8|2784.8|2778.8|2785.8|2779.8|2784.8|2778.8|2
1654513040000|2022-06-06 10:57:20|2785|2779|2785|2779|2785|2779|2785|2779|1
1654513060000|2022-06-06 10:57:40|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654513080000|2022-06-06 10:58:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654513100000|2022-06-06 10:58:20|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654513110000|2022-06-06 10:58:30|2785|2779|2785|2779|2785|2779|2785|2779|1
1654513120000|2022-06-06 10:58:40|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654513140000|2022-06-06 10:59:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654513180000|2022-06-06 10:59:40|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654513190000|2022-06-06 10:59:50|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654513210000|2022-06-06 11:00:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654513220000|2022-06-06 11:00:20|2785|2779|2785.5|2779.5|2785.5|2779.5|2785|2779|3
1654513230000|2022-06-06 11:00:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654513240000|2022-06-06 11:00:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1654513260000|2022-06-06 11:01:00|2786.5|2780.5|2787.5|2781.5|2787.8|2781.8|2786.5|2780.5|4
1654513280000|2022-06-06 11:01:20|2786.8|2780.8|2785.8|2779.8|2786.8|2780.8|2785.8|2779.8|2
1654513290000|2022-06-06 11:01:30|2786|2780|2786.5|2780.5|2786.5|2780.5|2786|2780|2
1654513300000|2022-06-06 11:01:40|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654513340000|2022-06-06 11:02:20|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.3|2779.3|4
1654513350000|2022-06-06 11:02:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654513390000|2022-06-06 11:03:10|2785|2779|2784.8|2778.8|2785|2779|2784.8|2778.8|2
1654513400000|2022-06-06 11:03:20|2784|2778|2783.3|2777.3|2784|2778|2783.3|2777.3|5
1654513440000|2022-06-06 11:04:00|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654513450000|2022-06-06 11:04:10|2783.8|2777.8|2785.3|2779.3|2785.3|2779.3|2783.8|2777.8|4
1654513460000|2022-06-06 11:04:20|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654513470000|2022-06-06 11:04:30|2786|2780|2786.5|2780.5|2786.5|2780.5|2786|2780|2
1654513480000|2022-06-06 11:04:40|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654513490000|2022-06-06 11:04:50|2786.8|2780.8|2785.5|2779.5|2786.8|2780.8|2785.5|2779.5|3
1654513500000|2022-06-06 11:05:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654513510000|2022-06-06 11:05:10|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654513580000|2022-06-06 11:06:20|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654513590000|2022-06-06 11:06:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654513620000|2022-06-06 11:07:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654513650000|2022-06-06 11:07:30|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1654513660000|2022-06-06 11:07:40|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654513700000|2022-06-06 11:08:20|2786.8|2780.8|2788.3|2782.3|2789|2783|2786.8|2780.8|7
1654513710000|2022-06-06 11:08:30|2788|2782|2787|2781|2788|2782|2786.8|2780.8|3
1654513720000|2022-06-06 11:08:40|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654513730000|2022-06-06 11:08:50|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654513740000|2022-06-06 11:09:00|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|5
1654513770000|2022-06-06 11:09:30|2787.8|2781.8|2789.5|2783.5|2789.8|2783.8|2787.8|2781.8|6
1654513780000|2022-06-06 11:09:40|2789.8|2783.8|2790.3|2784.3|2790.5|2784.5|2789.8|2783.8|4
1654513790000|2022-06-06 11:09:50|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1654513800000|2022-06-06 11:10:00|2791|2785|2791|2785|2791|2785|2791|2785|1
1654513810000|2022-06-06 11:10:10|2790|2784|2790.3|2784.3|2790.3|2784.3|2790|2784|2
1654513820000|2022-06-06 11:10:20|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|4
1654513850000|2022-06-06 11:10:50|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|5
1654513860000|2022-06-06 11:11:00|2788|2782|2788|2782|2788|2782|2788|2782|1
1654513870000|2022-06-06 11:11:10|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1654513880000|2022-06-06 11:11:20|2787.3|2781.3|2788.5|2782.5|2788.5|2782.5|2787|2781|3
1654513890000|2022-06-06 11:11:30|2788.8|2782.8|2789.5|2783.5|2789.5|2783.5|2788.8|2782.8|2
1654513920000|2022-06-06 11:12:00|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1654513930000|2022-06-06 11:12:10|2789.8|2783.8|2789|2783|2789.8|2783.8|2789|2783|2
1654513940000|2022-06-06 11:12:20|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654513950000|2022-06-06 11:12:30|2789|2783|2789|2783|2789|2783|2789|2783|1
1654513960000|2022-06-06 11:12:40|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654513970000|2022-06-06 11:12:50|2789.3|2783.3|2789.5|2783.5|2789.8|2783.8|2789.3|2783.3|4
1654513990000|2022-06-06 11:13:10|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654514000000|2022-06-06 11:13:20|2790|2784|2790.5|2784.5|2790.5|2784.5|2790|2784|3
1654514020000|2022-06-06 11:13:40|2790.3|2784.3|2789.8|2783.8|2790.3|2784.3|2789.3|2783.3|5
1654514030000|2022-06-06 11:13:50|2790|2784|2790.8|2784.8|2790.8|2784.8|2790|2784|4
1654514040000|2022-06-06 11:14:00|2791|2785|2791.5|2785.5|2791.5|2785.5|2791|2785|2
1654514060000|2022-06-06 11:14:20|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654514070000|2022-06-06 11:14:30|2791.5|2785.5|2790.8|2784.8|2791.5|2785.5|2790.8|2784.8|2
1654514080000|2022-06-06 11:14:40|2791.3|2785.3|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|2
1654514090000|2022-06-06 11:14:50|2791.5|2785.5|2791|2785|2791.5|2785.5|2791|2785|2
1654514100000|2022-06-06 11:15:00|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2789.8|2783.8|3
1654514110000|2022-06-06 11:15:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1654514140000|2022-06-06 11:15:40|2790.5|2784.5|2791|2785|2791|2785|2790.5|2784.5|3
1654514150000|2022-06-06 11:15:50|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654514160000|2022-06-06 11:16:00|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654514170000|2022-06-06 11:16:10|2791.5|2785.5|2793.8|2787.8|2793.8|2787.8|2791.5|2785.5|7
1654514180000|2022-06-06 11:16:20|2794|2788|2792.8|2786.8|2794|2788|2791.8|2785.8|8
1654514190000|2022-06-06 11:16:30|2793|2787|2793|2787|2793|2787|2793|2787|1
1654514210000|2022-06-06 11:16:50|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654514220000|2022-06-06 11:17:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654514250000|2022-06-06 11:17:30|2792.5|2786.5|2791.8|2785.8|2792.5|2786.5|2791.8|2785.8|3
1654514260000|2022-06-06 11:17:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654514270000|2022-06-06 11:17:50|2791.3|2785.3|2791.8|2785.8|2792|2786|2791.3|2785.3|3
1654514280000|2022-06-06 11:18:00|2792|2786|2791.5|2785.5|2792|2786|2791.5|2785.5|2
1654514290000|2022-06-06 11:18:10|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654514300000|2022-06-06 11:18:20|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1654514310000|2022-06-06 11:18:30|2791.5|2785.5|2792|2786|2792|2786|2791.5|2785.5|2
1654514320000|2022-06-06 11:18:40|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1654514330000|2022-06-06 11:18:50|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792|2786|4
1654514340000|2022-06-06 11:19:00|2792.8|2786.8|2792.5|2786.5|2793|2787|2792.5|2786.5|4
1654514380000|2022-06-06 11:19:40|2792|2786|2791.5|2785.5|2792|2786|2791.3|2785.3|3
1654514390000|2022-06-06 11:19:50|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1654514400000|2022-06-06 11:20:00|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654514440000|2022-06-06 11:20:40|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654514460000|2022-06-06 11:21:00|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654514470000|2022-06-06 11:21:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654514490000|2022-06-06 11:21:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654514530000|2022-06-06 11:22:10|2792.8|2786.8|2793|2787|2793.3|2787.3|2792.8|2786.8|3
1654514540000|2022-06-06 11:22:20|2793.3|2787.3|2791.8|2785.8|2793.3|2787.3|2791.8|2785.8|5
1654514560000|2022-06-06 11:22:40|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654514570000|2022-06-06 11:22:50|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654514580000|2022-06-06 11:23:00|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654514600000|2022-06-06 11:23:20|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1654514610000|2022-06-06 11:23:30|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654514620000|2022-06-06 11:23:40|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1654514630000|2022-06-06 11:23:50|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|4
1654514640000|2022-06-06 11:24:00|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654514650000|2022-06-06 11:24:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|3
1654514680000|2022-06-06 11:24:40|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1654514690000|2022-06-06 11:24:50|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1654514700000|2022-06-06 11:25:00|2794|2788|2793|2787|2794|2788|2792|2786|8
1654514710000|2022-06-06 11:25:10|2793.3|2787.3|2793.5|2787.5|2793.8|2787.8|2793.3|2787.3|4
1654514720000|2022-06-06 11:25:20|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654514730000|2022-06-06 11:25:30|2794|2788|2794|2788|2794|2788|2794|2788|1
1654514740000|2022-06-06 11:25:40|2793.5|2787.5|2792.3|2786.3|2793.5|2787.5|2792.3|2786.3|5
1654514750000|2022-06-06 11:25:50|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792.5|2786.5|2
1654514770000|2022-06-06 11:26:10|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1654514780000|2022-06-06 11:26:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654514800000|2022-06-06 11:26:40|2792.5|2786.5|2793|2787|2793|2787|2792|2786|5
1654514810000|2022-06-06 11:26:50|2792.5|2786.5|2792.3|2786.3|2793|2787|2792.3|2786.3|4
1654514820000|2022-06-06 11:27:00|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654514830000|2022-06-06 11:27:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654514840000|2022-06-06 11:27:20|2792.5|2786.5|2791.8|2785.8|2792.5|2786.5|2791.8|2785.8|4
1654514870000|2022-06-06 11:27:50|2791.5|2785.5|2790.5|2784.5|2791.5|2785.5|2790.3|2784.3|4
1654514880000|2022-06-06 11:28:00|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654514890000|2022-06-06 11:28:10|2790|2784|2788.3|2782.3|2790|2784|2788.3|2782.3|4
1654514900000|2022-06-06 11:28:20|2787|2781|2788.3|2782.3|2788.3|2782.3|2787|2781|5
1654514910000|2022-06-06 11:28:30|2788|2782|2788|2782|2788|2782|2788|2782|1
1654514930000|2022-06-06 11:28:50|2788.3|2782.3|2789|2783|2789|2783|2788.3|2782.3|2
1654514940000|2022-06-06 11:29:00|2789.3|2783.3|2789.5|2783.5|2790.5|2784.5|2789.3|2783.3|5
1654514970000|2022-06-06 11:29:30|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1654514980000|2022-06-06 11:29:40|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654515000000|2022-06-06 11:30:00|2790.3|2784.3|2790.5|2784.5|2790.8|2784.8|2790.3|2784.3|3
1654515010000|2022-06-06 11:30:10|2790.8|2784.8|2791.3|2785.3|2791.3|2785.3|2790.8|2784.8|3
1654515040000|2022-06-06 11:30:40|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1654515050000|2022-06-06 11:30:50|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1654515100000|2022-06-06 11:31:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654515110000|2022-06-06 11:31:50|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1654515130000|2022-06-06 11:32:10|2791.8|2785.8|2792.8|2786.8|2792.8|2786.8|2791.8|2785.8|2
1654515150000|2022-06-06 11:32:30|2792.5|2786.5|2791|2785|2792.5|2786.5|2790.5|2784.5|5
1654515160000|2022-06-06 11:32:40|2791.3|2785.3|2790|2784|2791.5|2785.5|2790|2784|4
1654515170000|2022-06-06 11:32:50|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1654515220000|2022-06-06 11:33:40|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1654515230000|2022-06-06 11:33:50|2790.3|2784.3|2790.8|2784.8|2790.8|2784.8|2790.3|2784.3|3
1654515240000|2022-06-06 11:34:00|2791|2785|2790.8|2784.8|2791|2785|2790.8|2784.8|2
1654515250000|2022-06-06 11:34:10|2791|2785|2792.3|2786.3|2792.3|2786.3|2791|2785|3
1654515270000|2022-06-06 11:34:30|2792|2786|2792|2786|2792|2786|2792|2786|1
1654515290000|2022-06-06 11:34:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654515300000|2022-06-06 11:35:00|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|2
1654515310000|2022-06-06 11:35:10|2792|2786|2792|2786|2792|2786|2792|2786|1
1654515320000|2022-06-06 11:35:20|2792.3|2786.3|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|3
1654515340000|2022-06-06 11:35:40|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|3
1654515360000|2022-06-06 11:36:00|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654515380000|2022-06-06 11:36:20|2792.5|2786.5|2791.3|2785.3|2792.5|2786.5|2791.3|2785.3|3
1654515410000|2022-06-06 11:36:50|2791.5|2785.5|2792.5|2786.5|2792.5|2786.5|2791.5|2785.5|5
1654515420000|2022-06-06 11:37:00|2792.3|2786.3|2792.8|2786.8|2792.8|2786.8|2792.3|2786.3|3
1654515430000|2022-06-06 11:37:10|2792.5|2786.5|2791|2785|2792.5|2786.5|2791|2785|4
1654515440000|2022-06-06 11:37:20|2790.8|2784.8|2789.3|2783.3|2790.8|2784.8|2789.3|2783.3|5
1654515450000|2022-06-06 11:37:30|2789.5|2783.5|2790|2784|2790|2784|2789.5|2783.5|3
1654515480000|2022-06-06 11:38:00|2789.8|2783.8|2789.8|2783.8|2790|2784|2789.8|2783.8|3
1654515490000|2022-06-06 11:38:10|2790|2784|2792|2786|2792|2786|2790|2784|20
1654515500000|2022-06-06 11:38:20|2791.8|2785.8|2791.3|2785.3|2791.8|2785.8|2790.5|2784.5|5
1654515510000|2022-06-06 11:38:30|2791|2785|2790.5|2784.5|2791.5|2785.5|2789.8|2783.8|8
1654515520000|2022-06-06 11:38:40|2791|2785|2791|2785|2791|2785|2790.5|2784.5|3
1654515530000|2022-06-06 11:38:50|2790.5|2784.5|2791.5|2785.5|2791.5|2785.5|2790.5|2784.5|3
1654515540000|2022-06-06 11:39:00|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2789.8|2783.8|10
1654515550000|2022-06-06 11:39:10|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1654515560000|2022-06-06 11:39:20|2792.3|2786.3|2791|2785|2792.5|2786.5|2791|2785|5
1654515570000|2022-06-06 11:39:30|2790.8|2784.8|2791.5|2785.5|2791.5|2785.5|2789.5|2783.5|8
1654515580000|2022-06-06 11:39:40|2791.8|2785.8|2791.3|2785.3|2791.8|2785.8|2790.8|2784.8|6
1654515590000|2022-06-06 11:39:50|2791|2785|2790.8|2784.8|2791.5|2785.5|2790.8|2784.8|5
1654515600000|2022-06-06 11:40:00|2790.5|2784.5|2789.8|2783.8|2790.5|2784.5|2789.3|2783.3|5
1654515610000|2022-06-06 11:40:10|2788.8|2782.8|2787.8|2781.8|2788.8|2782.8|2787.8|2781.8|6
1654515620000|2022-06-06 11:40:20|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2787.5|2781.5|7
1654515630000|2022-06-06 11:40:30|2787.3|2781.3|2788|2782|2788|2782|2787.3|2781.3|3
1654515640000|2022-06-06 11:40:40|2787.8|2781.8|2787.8|2781.8|2788|2782|2787.8|2781.8|3
1654515650000|2022-06-06 11:40:50|2788|2782|2788.8|2782.8|2788.8|2782.8|2788|2782|4
1654515660000|2022-06-06 11:41:00|2789|2783|2787.8|2781.8|2789|2783|2787.8|2781.8|3
1654515670000|2022-06-06 11:41:10|2788|2782|2785.3|2779.3|2788|2782|2785.3|2779.3|2
1654515680000|2022-06-06 11:41:20|2785|2779|2785.5|2779.5|2785.5|2779.5|2784.8|2778.8|4
1654515690000|2022-06-06 11:41:30|2785.3|2779.3|2784.8|2778.8|2785.3|2779.3|2784.8|2778.8|5
1654515700000|2022-06-06 11:41:40|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1654515740000|2022-06-06 11:42:20|2785|2779|2784.5|2778.5|2785|2779|2784|2778|5
1654515750000|2022-06-06 11:42:30|2784.8|2778.8|2785.3|2779.3|2787.3|2781.3|2784.8|2778.8|8
1654515760000|2022-06-06 11:42:40|2785.5|2779.5|2785|2779|2785.5|2779.5|2784.8|2778.8|7
1654515770000|2022-06-06 11:42:50|2785.3|2779.3|2786.3|2780.3|2786.3|2780.3|2785.3|2779.3|2
1654515800000|2022-06-06 11:43:20|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654515810000|2022-06-06 11:43:30|2786.5|2780.5|2785.3|2779.3|2786.5|2780.5|2785.3|2779.3|2
1654515820000|2022-06-06 11:43:40|2785|2779|2784.3|2778.3|2785|2779|2784.3|2778.3|2
1654515830000|2022-06-06 11:43:50|2784.5|2778.5|2785|2779|2785|2779|2784.5|2778.5|2
1654515840000|2022-06-06 11:44:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654515860000|2022-06-06 11:44:20|2785|2779|2785|2779|2785|2779|2785|2779|1
1654515870000|2022-06-06 11:44:30|2785.3|2779.3|2786.5|2780.5|2786.5|2780.5|2785.3|2779.3|3
1654515880000|2022-06-06 11:44:40|2786.3|2780.3|2787.3|2781.3|2787.3|2781.3|2786|2780|4
1654515900000|2022-06-06 11:45:00|2787|2781|2786|2780|2787|2781|2786|2780|4
1654515910000|2022-06-06 11:45:10|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|4
1654515920000|2022-06-06 11:45:20|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|6
1654515930000|2022-06-06 11:45:30|2785.3|2779.3|2785|2779|2785.3|2779.3|2784.8|2778.8|4
1654515940000|2022-06-06 11:45:40|2785.3|2779.3|2786.8|2780.8|2786.8|2780.8|2785.3|2779.3|5
1654515950000|2022-06-06 11:45:50|2786.5|2780.5|2785.3|2779.3|2786.5|2780.5|2785.3|2779.3|3
1654515960000|2022-06-06 11:46:00|2785|2779|2785.3|2779.3|2785.5|2779.5|2785|2779|4
1654515970000|2022-06-06 11:46:10|2785.5|2779.5|2786.3|2780.3|2786.3|2780.3|2785.5|2779.5|4
1654515980000|2022-06-06 11:46:20|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|3
1654515990000|2022-06-06 11:46:30|2785.3|2779.3|2784.8|2778.8|2785.3|2779.3|2784.5|2778.5|6
1654516000000|2022-06-06 11:46:40|2785|2779|2784.5|2778.5|2785|2779|2784.5|2778.5|2
1654516020000|2022-06-06 11:47:00|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654516030000|2022-06-06 11:47:10|2784.5|2778.5|2785.3|2779.3|2785.3|2779.3|2784.3|2778.3|4
1654516040000|2022-06-06 11:47:20|2785.8|2779.8|2784.5|2778.5|2785.8|2779.8|2784.5|2778.5|2
1654516050000|2022-06-06 11:47:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654516060000|2022-06-06 11:47:40|2784|2778|2784|2778|2784|2778|2784|2778|1
1654516070000|2022-06-06 11:47:50|2783.5|2777.5|2785.5|2779.5|2785.5|2779.5|2783.5|2777.5|6
1654516090000|2022-06-06 11:48:10|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654516120000|2022-06-06 11:48:40|2785|2779|2783.3|2777.3|2785|2779|2783.3|2777.3|4
1654516130000|2022-06-06 11:48:50|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1654516140000|2022-06-06 11:49:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|3
1654516150000|2022-06-06 11:49:10|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654516170000|2022-06-06 11:49:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654516180000|2022-06-06 11:49:40|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784|2778|5
1654516190000|2022-06-06 11:49:50|2784|2778|2784.8|2778.8|2784.8|2778.8|2783.8|2777.8|4
1654516200000|2022-06-06 11:50:00|2784.5|2778.5|2785.3|2779.3|2785.3|2779.3|2784.5|2778.5|4
1654516240000|2022-06-06 11:50:40|2785|2779|2785|2779|2785|2779|2785|2779|1
1654516270000|2022-06-06 11:51:10|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1654516280000|2022-06-06 11:51:20|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654516290000|2022-06-06 11:51:30|2784.3|2778.3|2784|2778|2784.3|2778.3|2783.8|2777.8|3
1654516300000|2022-06-06 11:51:40|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1654516320000|2022-06-06 11:52:00|2783|2777|2781|2775|2783|2777|2781|2775|4
1654516330000|2022-06-06 11:52:10|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1654516340000|2022-06-06 11:52:20|2781.8|2775.8|2781.5|2775.5|2782|2776|2781.3|2775.3|9
1654516350000|2022-06-06 11:52:30|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|4
1654516360000|2022-06-06 11:52:40|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654516370000|2022-06-06 11:52:50|2782|2776|2784.3|2778.3|2784.3|2778.3|2782|2776|5
1654516380000|2022-06-06 11:53:00|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654516390000|2022-06-06 11:53:10|2784.3|2778.3|2784.5|2778.5|2784.8|2778.8|2784.3|2778.3|5
1654516400000|2022-06-06 11:53:20|2783.3|2777.3|2782|2776|2783.3|2777.3|2782|2776|4
1654516410000|2022-06-06 11:53:30|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|2
1654516420000|2022-06-06 11:53:40|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.5|2775.5|6
1654516430000|2022-06-06 11:53:50|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|5
1654516440000|2022-06-06 11:54:00|2781.5|2775.5|2783.8|2777.8|2783.8|2777.8|2781.5|2775.5|4
1654516450000|2022-06-06 11:54:10|2783.5|2777.5|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|3
1654516470000|2022-06-06 11:54:30|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.5|2777.5|4
1654516480000|2022-06-06 11:54:40|2784|2778|2784|2778|2784|2778|2784|2778|1
1654516490000|2022-06-06 11:54:50|2784.3|2778.3|2784|2778|2784.3|2778.3|2784|2778|2
1654516500000|2022-06-06 11:55:00|2783.8|2777.8|2782|2776|2783.8|2777.8|2782|2776|10
1654516510000|2022-06-06 11:55:10|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|3
1654516520000|2022-06-06 11:55:20|2782|2776|2783|2777|2783|2777|2782|2776|3
1654516530000|2022-06-06 11:55:30|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654516550000|2022-06-06 11:55:50|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|2
1654516560000|2022-06-06 11:56:00|2783.5|2777.5|2781|2775|2783.5|2777.5|2781|2775|8
1654516570000|2022-06-06 11:56:10|2780.5|2774.5|2779.8|2773.8|2780.8|2774.8|2779.8|2773.8|6
1654516580000|2022-06-06 11:56:20|2779.5|2773.5|2779.8|2773.8|2779.8|2773.8|2779.5|2773.5|2
1654516590000|2022-06-06 11:56:30|2779.5|2773.5|2780|2774|2780|2774|2779.5|2773.5|3
1654516600000|2022-06-06 11:56:40|2779.3|2773.3|2780.3|2774.3|2780.3|2774.3|2779.3|2773.3|2
1654516610000|2022-06-06 11:56:50|2780|2774|2780|2774|2780|2774|2780|2774|1
1654516620000|2022-06-06 11:57:00|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654516630000|2022-06-06 11:57:10|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.3|2773.3|3
1654516640000|2022-06-06 11:57:20|2780|2774|2780|2774|2780|2774|2780|2774|1
1654516650000|2022-06-06 11:57:30|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654516660000|2022-06-06 11:57:40|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|2
1654516680000|2022-06-06 11:58:00|2780.5|2774.5|2782.3|2776.3|2782.3|2776.3|2780.5|2774.5|4
1654516690000|2022-06-06 11:58:10|2782|2776|2780.5|2774.5|2782|2776|2780.5|2774.5|7
1654516700000|2022-06-06 11:58:20|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780|2774|8
1654516710000|2022-06-06 11:58:30|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1654516720000|2022-06-06 11:58:40|2780.8|2774.8|2780.8|2774.8|2781|2775|2780.8|2774.8|3
1654516730000|2022-06-06 11:58:50|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|2
1654516740000|2022-06-06 11:59:00|2779.5|2773.5|2778.5|2772.5|2779.5|2773.5|2778.5|2772.5|3
1654516750000|2022-06-06 11:59:10|2778.3|2772.3|2778.8|2772.8|2778.8|2772.8|2778.3|2772.3|3
1654516770000|2022-06-06 11:59:30|2778.5|2772.5|2777.8|2771.8|2778.5|2772.5|2777.8|2771.8|5
1654516780000|2022-06-06 11:59:40|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1654516790000|2022-06-06 11:59:50|2778.5|2772.5|2779.3|2773.3|2779.3|2773.3|2778.5|2772.5|3
1654516800000|2022-06-06 12:00:00|2779.5|2773.5|2779|2773|2779.5|2773.5|2778.8|2772.8|5
1654516810000|2022-06-06 12:00:10|2778.8|2772.8|2778.5|2772.5|2778.8|2772.8|2778.5|2772.5|2
1654516820000|2022-06-06 12:00:20|2778.3|2772.3|2777.5|2771.5|2778.3|2772.3|2777.3|2771.3|7
1654516830000|2022-06-06 12:00:30|2778.3|2772.3|2775|2769|2778.3|2772.3|2775|2769|5
1654516840000|2022-06-06 12:00:40|2775.1|2769.1|2774.1|2768.1|2775.1|2769.1|2774.1|2768.1|3
1654516850000|2022-06-06 12:00:50|2774.3|2768.3|2773.5|2767.5|2774.3|2768.3|2773.5|2767.5|4
1654516860000|2022-06-06 12:01:00|2774.5|2768.5|2775.3|2769.3|2777|2771|2774.5|2768.5|9
1654516870000|2022-06-06 12:01:10|2776.5|2770.5|2775.8|2769.8|2777|2771|2775.6|2769.6|11
1654516880000|2022-06-06 12:01:20|2775.5|2769.5|2773.5|2767.5|2775.5|2769.5|2773.1|2767.1|8
1654516890000|2022-06-06 12:01:30|2773.8|2767.8|2773|2767|2773.8|2767.8|2773|2767|2
1654516900000|2022-06-06 12:01:40|2773.3|2767.3|2772.4|2766.4|2773.3|2767.3|2772.3|2766.3|7
1654516920000|2022-06-06 12:02:00|2772.3|2766.3|2775.6|2769.6|2776|2770|2772.3|2766.3|9
1654516930000|2022-06-06 12:02:10|2775.5|2769.5|2775.4|2769.4|2777.1|2771.1|2775.4|2769.4|9
1654516940000|2022-06-06 12:02:20|2775.3|2769.3|2775|2769|2775.8|2769.8|2774.6|2768.6|7
1654516950000|2022-06-06 12:02:30|2775.1|2769.1|2774.8|2768.8|2775.8|2769.8|2774.8|2768.8|6
1654516960000|2022-06-06 12:02:40|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2773.5|2767.5|6
1654516970000|2022-06-06 12:02:50|2774|2768|2773.5|2767.5|2774|2768|2773.5|2767.5|2
1654516980000|2022-06-06 12:03:00|2773.8|2767.8|2775.5|2769.5|2775.8|2769.8|2773.5|2767.5|9
1654516990000|2022-06-06 12:03:10|2775.3|2769.3|2775.5|2769.5|2776|2770|2775|2769|8
1654517000000|2022-06-06 12:03:20|2776.8|2770.8|2776|2770|2776.8|2770.8|2776|2770|4
1654517010000|2022-06-06 12:03:30|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.5|2769.5|2
1654517020000|2022-06-06 12:03:40|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1654517030000|2022-06-06 12:03:50|2775.5|2769.5|2775|2769|2775.5|2769.5|2775|2769|3
1654517040000|2022-06-06 12:04:00|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2773.5|2767.5|7
1654517050000|2022-06-06 12:04:10|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774.3|2768.3|4
1654517070000|2022-06-06 12:04:30|2774|2768|2775.3|2769.3|2775.3|2769.3|2774|2768|4
1654517080000|2022-06-06 12:04:40|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.5|2769.5|2
1654517090000|2022-06-06 12:04:50|2775|2769|2774.5|2768.5|2775|2769|2774.5|2768.5|2
1654517100000|2022-06-06 12:05:00|2774.3|2768.3|2776.3|2770.3|2776.3|2770.3|2774.3|2768.3|7
1654517110000|2022-06-06 12:05:10|2776.5|2770.5|2777.3|2771.3|2777.3|2771.3|2776.5|2770.5|6
1654517120000|2022-06-06 12:05:20|2777.5|2771.5|2779.5|2773.5|2780.5|2774.5|2777.5|2771.5|14
1654517130000|2022-06-06 12:05:30|2779.3|2773.3|2780.5|2774.5|2780.5|2774.5|2779.3|2773.3|5
1654517140000|2022-06-06 12:05:40|2780.3|2774.3|2779.5|2773.5|2780.3|2774.3|2779.5|2773.5|6
1654517150000|2022-06-06 12:05:50|2779.8|2773.8|2780|2774|2780|2774|2779.5|2773.5|10
1654517160000|2022-06-06 12:06:00|2779.8|2773.8|2780.5|2774.5|2780.5|2774.5|2779.8|2773.8|4
1654517170000|2022-06-06 12:06:10|2780.3|2774.3|2780|2774|2780.5|2774.5|2780|2774|4
1654517180000|2022-06-06 12:06:20|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654517190000|2022-06-06 12:06:30|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|2
1654517200000|2022-06-06 12:06:40|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|2
1654517210000|2022-06-06 12:06:50|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|2
1654517230000|2022-06-06 12:07:10|2779.8|2773.8|2779.3|2773.3|2780.3|2774.3|2779.3|2773.3|5
1654517240000|2022-06-06 12:07:20|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1654517250000|2022-06-06 12:07:30|2779.3|2773.3|2779.8|2773.8|2779.8|2773.8|2779.3|2773.3|2
1654517260000|2022-06-06 12:07:40|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654517270000|2022-06-06 12:07:50|2780|2774|2779.5|2773.5|2780|2774|2779.3|2773.3|4
1654517280000|2022-06-06 12:08:00|2779.8|2773.8|2779.5|2773.5|2780|2774|2779.5|2773.5|4
1654517290000|2022-06-06 12:08:10|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654517300000|2022-06-06 12:08:20|2779|2773|2779|2773|2779.3|2773.3|2779|2773|5
1654517320000|2022-06-06 12:08:40|2778.8|2772.8|2776.3|2770.3|2778.8|2772.8|2776.3|2770.3|5
1654517330000|2022-06-06 12:08:50|2776|2770|2777.5|2771.5|2777.5|2771.5|2776|2770|3
1654517340000|2022-06-06 12:09:00|2777.8|2771.8|2778.3|2772.3|2778.5|2772.5|2777.8|2771.8|5
1654517350000|2022-06-06 12:09:10|2778.5|2772.5|2779.3|2773.3|2779.8|2773.8|2778.5|2772.5|6
1654517370000|2022-06-06 12:09:30|2779.5|2773.5|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|5
1654517380000|2022-06-06 12:09:40|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|2
1654517390000|2022-06-06 12:09:50|2779|2773|2779|2773|2779|2773|2778.5|2772.5|3
1654517400000|2022-06-06 12:10:00|2779.3|2773.3|2783|2777|2783.3|2777.3|2779.3|2773.3|10
1654517410000|2022-06-06 12:10:10|2782.8|2776.8|2781|2775|2782.8|2776.8|2781|2775|2
1654517420000|2022-06-06 12:10:20|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1654517430000|2022-06-06 12:10:30|2782.3|2776.3|2783.3|2777.3|2783.3|2777.3|2782.3|2776.3|4
1654517440000|2022-06-06 12:10:40|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2782.5|2776.5|9
1654517450000|2022-06-06 12:10:50|2784|2778|2782.8|2776.8|2784.3|2778.3|2782.8|2776.8|7
1654517460000|2022-06-06 12:11:00|2782.5|2776.5|2783|2777|2783.5|2777.5|2782.5|2776.5|7
1654517470000|2022-06-06 12:11:10|2782.8|2776.8|2783|2777|2783.5|2777.5|2782.8|2776.8|7
1654517480000|2022-06-06 12:11:20|2782|2776|2782.5|2776.5|2782.5|2776.5|2781.3|2775.3|6
1654517490000|2022-06-06 12:11:30|2782|2776|2781.5|2775.5|2783.3|2777.3|2781.5|2775.5|8
1654517500000|2022-06-06 12:11:40|2781.8|2775.8|2782.8|2776.8|2783.3|2777.3|2781.5|2775.5|8
1654517510000|2022-06-06 12:11:50|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|3
1654517520000|2022-06-06 12:12:00|2782.3|2776.3|2782|2776|2782.3|2776.3|2781.3|2775.3|9
1654517530000|2022-06-06 12:12:10|2782.5|2776.5|2781.8|2775.8|2782.5|2776.5|2781.3|2775.3|6
1654517540000|2022-06-06 12:12:20|2782|2776|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|6
1654517550000|2022-06-06 12:12:30|2782|2776|2781.5|2775.5|2782.3|2776.3|2781.5|2775.5|3
1654517560000|2022-06-06 12:12:40|2781.8|2775.8|2782|2776|2782|2776|2781.3|2775.3|5
1654517580000|2022-06-06 12:13:00|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|5
1654517590000|2022-06-06 12:13:10|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|4
1654517600000|2022-06-06 12:13:20|2782|2776|2782|2776|2782.3|2776.3|2782|2776|3
1654517610000|2022-06-06 12:13:30|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654517620000|2022-06-06 12:13:40|2782|2776|2781.8|2775.8|2782|2776|2781.5|2775.5|4
1654517630000|2022-06-06 12:13:50|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1654517640000|2022-06-06 12:14:00|2781.5|2775.5|2782.5|2776.5|2782.5|2776.5|2781.3|2775.3|9
1654517650000|2022-06-06 12:14:10|2782.3|2776.3|2783|2777|2783|2777|2782.3|2776.3|3
1654517660000|2022-06-06 12:14:20|2784|2778|2784.5|2778.5|2785|2779|2783.5|2777.5|6
1654517670000|2022-06-06 12:14:30|2784.3|2778.3|2785.3|2779.3|2785.3|2779.3|2784.3|2778.3|4
1654517680000|2022-06-06 12:14:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785|2779|3
1654517690000|2022-06-06 12:14:50|2785.3|2779.3|2785.5|2779.5|2785.8|2779.8|2785.3|2779.3|4
1654517700000|2022-06-06 12:15:00|2785.8|2779.8|2783.3|2777.3|2785.8|2779.8|2782.8|2776.8|9
1654517710000|2022-06-06 12:15:10|2784|2778|2784.3|2778.3|2784.3|2778.3|2783.5|2777.5|4
1654517730000|2022-06-06 12:15:30|2784.5|2778.5|2785|2779|2785|2779|2784.5|2778.5|5
1654517740000|2022-06-06 12:15:40|2786|2780|2786.3|2780.3|2786.3|2780.3|2785.5|2779.5|4
1654517750000|2022-06-06 12:15:50|2786|2780|2786.5|2780.5|2786.5|2780.5|2785.8|2779.8|5
1654517760000|2022-06-06 12:16:00|2786.3|2780.3|2785.3|2779.3|2787|2781|2785|2779|7
1654517770000|2022-06-06 12:16:10|2785.5|2779.5|2786.3|2780.3|2786.3|2780.3|2785.3|2779.3|6
1654517780000|2022-06-06 12:16:20|2786.5|2780.5|2785|2779|2786.8|2780.8|2785|2779|8
1654517790000|2022-06-06 12:16:30|2784.8|2778.8|2785.3|2779.3|2785.3|2779.3|2784.5|2778.5|6
1654517800000|2022-06-06 12:16:40|2786|2780|2787.5|2781.5|2787.5|2781.5|2786|2780|4
1654517810000|2022-06-06 12:16:50|2787.8|2781.8|2788.8|2782.8|2788.8|2782.8|2787.8|2781.8|3
1654517820000|2022-06-06 12:17:00|2789.3|2783.3|2787.3|2781.3|2789.3|2783.3|2787|2781|8
1654517830000|2022-06-06 12:17:10|2787.8|2781.8|2788|2782|2788|2782|2787.3|2781.3|4
1654517840000|2022-06-06 12:17:20|2786.8|2780.8|2787.8|2781.8|2788.8|2782.8|2786.8|2780.8|9
1654517860000|2022-06-06 12:17:40|2787.3|2781.3|2788.3|2782.3|2788.5|2782.5|2787.3|2781.3|5
1654517870000|2022-06-06 12:17:50|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|4
1654517880000|2022-06-06 12:18:00|2788|2782|2787.5|2781.5|2788.3|2782.3|2787|2781|7
1654517890000|2022-06-06 12:18:10|2786.8|2780.8|2786.8|2780.8|2787.3|2781.3|2786.3|2780.3|7
1654517900000|2022-06-06 12:18:20|2786.5|2780.5|2786|2780|2786.5|2780.5|2785.8|2779.8|7
1654517910000|2022-06-06 12:18:30|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654517920000|2022-06-06 12:18:40|2786|2780|2786.8|2780.8|2786.8|2780.8|2786|2780|5
1654517930000|2022-06-06 12:18:50|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785.5|2779.5|3
1654517940000|2022-06-06 12:19:00|2785.3|2779.3|2787|2781|2787|2781|2784.8|2778.8|8
1654517950000|2022-06-06 12:19:10|2787.8|2781.8|2786.8|2780.8|2787.8|2781.8|2786.5|2780.5|5
1654517960000|2022-06-06 12:19:20|2787|2781|2787.8|2781.8|2787.8|2781.8|2787|2781|4
1654517970000|2022-06-06 12:19:30|2788|2782|2788|2782|2788|2782|2788|2782|1
1654517980000|2022-06-06 12:19:40|2787.5|2781.5|2788|2782|2788|2782|2787.5|2781.5|3
1654517990000|2022-06-06 12:19:50|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|4
1654518000000|2022-06-06 12:20:00|2787.8|2781.8|2785.8|2779.8|2787.8|2781.8|2785.8|2779.8|8
1654518010000|2022-06-06 12:20:10|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654518020000|2022-06-06 12:20:20|2785.3|2779.3|2785.5|2779.5|2785.8|2779.8|2785.3|2779.3|3
1654518030000|2022-06-06 12:20:30|2785.3|2779.3|2785|2779|2785.3|2779.3|2784.8|2778.8|4
1654518040000|2022-06-06 12:20:40|2784.8|2778.8|2785.8|2779.8|2785.8|2779.8|2784.8|2778.8|3
1654518050000|2022-06-06 12:20:50|2785.3|2779.3|2785.3|2779.3|2785.8|2779.8|2785.3|2779.3|3
1654518060000|2022-06-06 12:21:00|2785|2779|2784|2778|2785|2779|2783.5|2777.5|6
1654518070000|2022-06-06 12:21:10|2783.8|2777.8|2783.8|2777.8|2784|2778|2783.8|2777.8|3
1654518080000|2022-06-06 12:21:20|2783.5|2777.5|2782.8|2776.8|2783.5|2777.5|2782.8|2776.8|3
1654518100000|2022-06-06 12:21:40|2783|2777|2783|2777|2783|2777|2783|2777|1
1654518110000|2022-06-06 12:21:50|2782.8|2776.8|2784|2778|2784.3|2778.3|2782.8|2776.8|7
1654518120000|2022-06-06 12:22:00|2784.5|2778.5|2784|2778|2784.5|2778.5|2783.5|2777.5|5
1654518130000|2022-06-06 12:22:10|2783.8|2777.8|2783.3|2777.3|2784|2778|2783.3|2777.3|4
1654518140000|2022-06-06 12:22:20|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783|2777|4
1654518150000|2022-06-06 12:22:30|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|2
1654518160000|2022-06-06 12:22:40|2783.5|2777.5|2784.3|2778.3|2785|2779|2783.5|2777.5|5
1654518170000|2022-06-06 12:22:50|2784.5|2778.5|2785|2779|2785.3|2779.3|2784.5|2778.5|6
1654518180000|2022-06-06 12:23:00|2784.8|2778.8|2784|2778|2784.8|2778.8|2783.3|2777.3|9
1654518190000|2022-06-06 12:23:10|2783.5|2777.5|2784|2778|2784|2778|2783.3|2777.3|4
1654518200000|2022-06-06 12:23:20|2783.8|2777.8|2783.3|2777.3|2783.8|2777.8|2783.3|2777.3|3
1654518210000|2022-06-06 12:23:30|2783|2777|2782.8|2776.8|2783|2777|2782.5|2776.5|4
1654518220000|2022-06-06 12:23:40|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654518230000|2022-06-06 12:23:50|2783|2777|2781|2775|2783|2777|2781|2775|6
1654518240000|2022-06-06 12:24:00|2780.5|2774.5|2781|2775|2781|2775|2780.5|2774.5|2
1654518250000|2022-06-06 12:24:10|2780.5|2774.5|2780.8|2774.8|2781|2775|2780.5|2774.5|3
1654518260000|2022-06-06 12:24:20|2780.3|2774.3|2780.8|2774.8|2781|2775|2780.3|2774.3|6
1654518270000|2022-06-06 12:24:30|2781|2775|2781|2775|2781|2775|2781|2775|1
1654518280000|2022-06-06 12:24:40|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654518290000|2022-06-06 12:24:50|2780.3|2774.3|2781.5|2775.5|2781.5|2775.5|2780.3|2774.3|5
1654518300000|2022-06-06 12:25:00|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2780.5|2774.5|4
1654518310000|2022-06-06 12:25:10|2780.5|2774.5|2781|2775|2781|2775|2780.5|2774.5|5
1654518320000|2022-06-06 12:25:20|2780.5|2774.5|2781|2775|2781|2775|2780.5|2774.5|3
1654518330000|2022-06-06 12:25:30|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654518340000|2022-06-06 12:25:40|2782.3|2776.3|2782|2776|2782.5|2776.5|2782|2776|3
1654518350000|2022-06-06 12:25:50|2781.5|2775.5|2782|2776|2782|2776|2781.5|2775.5|2
1654518360000|2022-06-06 12:26:00|2781.8|2775.8|2781.5|2775.5|2781.8|2775.8|2781.3|2775.3|4
1654518370000|2022-06-06 12:26:10|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2781|2775|7
1654518380000|2022-06-06 12:26:20|2781.5|2775.5|2780.8|2774.8|2781.5|2775.5|2780.8|2774.8|4
1654518390000|2022-06-06 12:26:30|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654518400000|2022-06-06 12:26:40|2780.5|2774.5|2780.8|2774.8|2780.8|2774.8|2780.5|2774.5|2
1654518410000|2022-06-06 12:26:50|2780.5|2774.5|2780.8|2774.8|2780.8|2774.8|2780.5|2774.5|2
1654518420000|2022-06-06 12:27:00|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654518430000|2022-06-06 12:27:10|2780.8|2774.8|2780.3|2774.3|2780.8|2774.8|2780.3|2774.3|2
1654518440000|2022-06-06 12:27:20|2780|2774|2780.5|2774.5|2780.5|2774.5|2780|2774|2
1654518450000|2022-06-06 12:27:30|2780|2774|2780.5|2774.5|2780.5|2774.5|2780|2774|4
1654518460000|2022-06-06 12:27:40|2780.3|2774.3|2780|2774|2780.5|2774.5|2780|2774|6
1654518470000|2022-06-06 12:27:50|2779.5|2773.5|2779|2773|2779.5|2773.5|2779|2773|3
1654518480000|2022-06-06 12:28:00|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654518490000|2022-06-06 12:28:10|2779.5|2773.5|2779|2773|2779.5|2773.5|2779|2773|5
1654518510000|2022-06-06 12:28:30|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1654518520000|2022-06-06 12:28:40|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1654518530000|2022-06-06 12:28:50|2778.3|2772.3|2776|2770|2778.3|2772.3|2775.8|2769.8|5
1654518540000|2022-06-06 12:29:00|2776.3|2770.3|2777|2771|2777.3|2771.3|2776.3|2770.3|5
1654518550000|2022-06-06 12:29:10|2776.8|2770.8|2776|2770|2777|2771|2776|2770|4
1654518560000|2022-06-06 12:29:20|2776.5|2770.5|2775.8|2769.8|2776.5|2770.5|2775.8|2769.8|6
1654518570000|2022-06-06 12:29:30|2775.5|2769.5|2776.8|2770.8|2777|2771|2775.5|2769.5|5
1654518580000|2022-06-06 12:29:40|2777|2771|2777.5|2771.5|2777.5|2771.5|2777|2771|5
1654518590000|2022-06-06 12:29:50|2777.3|2771.3|2776.5|2770.5|2777.3|2771.3|2776.5|2770.5|4
1654518600000|2022-06-06 12:30:00|2776.3|2770.3|2776.5|2770.5|2776.8|2770.8|2776|2770|7
1654518620000|2022-06-06 12:30:20|2776.3|2770.3|2776.5|2770.5|2776.5|2770.5|2775.8|2769.8|6
1654518630000|2022-06-06 12:30:30|2776|2770|2776.3|2770.3|2776.5|2770.5|2776|2770|3
1654518640000|2022-06-06 12:30:40|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1654518660000|2022-06-06 12:31:00|2776.3|2770.3|2775.8|2769.8|2776.3|2770.3|2775.3|2769.3|4
1654518670000|2022-06-06 12:31:10|2776.3|2770.3|2775.8|2769.8|2776.5|2770.5|2775.8|2769.8|6
1654518680000|2022-06-06 12:31:20|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2774|2768|7
1654518700000|2022-06-06 12:31:40|2775|2769|2776|2770|2776.3|2770.3|2775|2769|6
1654518710000|2022-06-06 12:31:50|2775.8|2769.8|2775.5|2769.5|2776.3|2770.3|2775.3|2769.3|9
1654518720000|2022-06-06 12:32:00|2775|2769|2774.8|2768.8|2775|2769|2774|2768|8
1654518740000|2022-06-06 12:32:20|2774.5|2768.5|2775.8|2769.8|2775.8|2769.8|2774.5|2768.5|7
1654518750000|2022-06-06 12:32:30|2775.5|2769.5|2776|2770|2776|2770|2774.5|2768.5|5
1654518760000|2022-06-06 12:32:40|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2775.8|2769.8|6
1654518780000|2022-06-06 12:33:00|2776|2770|2776|2770|2776|2770|2776|2770|1
1654518790000|2022-06-06 12:33:10|2775.8|2769.8|2774.8|2768.8|2775.8|2769.8|2774.8|2768.8|3
1654518800000|2022-06-06 12:33:20|2774.5|2768.5|2775|2769|2775.3|2769.3|2774.5|2768.5|5
1654518810000|2022-06-06 12:33:30|2775.3|2769.3|2772.5|2766.5|2775.3|2769.3|2772.5|2766.5|7
1654518820000|2022-06-06 12:33:40|2772.3|2766.3|2772.3|2766.3|2772.5|2766.5|2772|2766|4
1654518830000|2022-06-06 12:33:50|2772|2766|2772.5|2766.5|2772.5|2766.5|2771.8|2765.8|4
1654518840000|2022-06-06 12:34:00|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|2
1654518850000|2022-06-06 12:34:10|2771.8|2765.8|2772.5|2766.5|2772.8|2766.8|2771.8|2765.8|5
1654518860000|2022-06-06 12:34:20|2772.3|2766.3|2771.5|2765.5|2772.3|2766.3|2771.5|2765.5|5
1654518870000|2022-06-06 12:34:30|2771.3|2765.3|2770.8|2764.8|2771.3|2765.3|2770.8|2764.8|3
1654518880000|2022-06-06 12:34:40|2771|2765|2772.8|2766.8|2772.8|2766.8|2771|2765|6
1654518890000|2022-06-06 12:34:50|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1654518900000|2022-06-06 12:35:00|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1654518910000|2022-06-06 12:35:10|2771.3|2765.3|2772.3|2766.3|2772.3|2766.3|2771.3|2765.3|3
1654518920000|2022-06-06 12:35:20|2771.5|2765.5|2772|2766|2772.5|2766.5|2771.5|2765.5|7
1654518930000|2022-06-06 12:35:30|2771.5|2765.5|2772|2766|2772|2766|2771.5|2765.5|2
1654518940000|2022-06-06 12:35:40|2772.3|2766.3|2772|2766|2772.3|2766.3|2771.5|2765.5|4
1654518950000|2022-06-06 12:35:50|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1654518960000|2022-06-06 12:36:00|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1654518970000|2022-06-06 12:36:10|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|2
1654518980000|2022-06-06 12:36:20|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1654518990000|2022-06-06 12:36:30|2771|2765|2771|2765|2771|2765|2771|2765|1
1654519000000|2022-06-06 12:36:40|2771.3|2765.3|2770.5|2764.5|2771.3|2765.3|2770.5|2764.5|2
1654519020000|2022-06-06 12:37:00|2769.5|2763.5|2769.5|2763.5|2769.8|2763.8|2769.5|2763.5|3
1654519030000|2022-06-06 12:37:10|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769|2763|3
1654519040000|2022-06-06 12:37:20|2769|2763|2768.5|2762.5|2769.5|2763.5|2768.5|2762.5|5
1654519050000|2022-06-06 12:37:30|2768|2762|2767|2761|2768|2762|2766.3|2760.3|8
1654519060000|2022-06-06 12:37:40|2767.5|2761.5|2768.3|2762.3|2768.3|2762.3|2767.5|2761.5|3
1654519070000|2022-06-06 12:37:50|2767.8|2761.8|2769.3|2763.3|2769.3|2763.3|2767.8|2761.8|4
1654519080000|2022-06-06 12:38:00|2769.5|2763.5|2769|2763|2769.5|2763.5|2768.3|2762.3|6
1654519090000|2022-06-06 12:38:10|2768.8|2762.8|2768.5|2762.5|2769.3|2763.3|2768.5|2762.5|4
1654519110000|2022-06-06 12:38:30|2768.3|2762.3|2767.5|2761.5|2768.3|2762.3|2767.5|2761.5|4
1654519120000|2022-06-06 12:38:40|2768|2762|2769.3|2763.3|2769.3|2763.3|2768|2762|4
1654519130000|2022-06-06 12:38:50|2769|2763|2768|2762|2769|2763|2768|2762|6
1654519150000|2022-06-06 12:39:10|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1654519170000|2022-06-06 12:39:30|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654519180000|2022-06-06 12:39:40|2767.5|2761.5|2766.5|2760.5|2767.5|2761.5|2766.5|2760.5|4
1654519200000|2022-06-06 12:40:00|2766.3|2760.3|2761.5|2755.5|2766.5|2760.5|2761|2755|6
1654519210000|2022-06-06 12:40:10|2761|2755|2761.3|2755.3|2761.6|2755.6|2760|2754|10
1654519220000|2022-06-06 12:40:20|2761.8|2755.8|2764.4|2758.4|2764.4|2758.4|2761.8|2755.8|7
1654519230000|2022-06-06 12:40:30|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2763.1|2757.1|7
1654519240000|2022-06-06 12:40:40|2764.6|2758.6|2766.3|2760.3|2767|2761|2764.6|2758.6|10
1654519250000|2022-06-06 12:40:50|2765.8|2759.8|2765.6|2759.6|2765.8|2759.8|2765.6|2759.6|2
1654519270000|2022-06-06 12:41:10|2765.8|2759.8|2765.8|2759.8|2766.5|2760.5|2765.3|2759.3|8
1654519280000|2022-06-06 12:41:20|2766|2760|2767.8|2761.8|2767.8|2761.8|2766|2760|6
1654519290000|2022-06-06 12:41:30|2767.3|2761.3|2767|2761|2767.8|2761.8|2767|2761|4
1654519300000|2022-06-06 12:41:40|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1654519310000|2022-06-06 12:41:50|2767|2761|2767.5|2761.5|2767.5|2761.5|2767|2761|2
1654519320000|2022-06-06 12:42:00|2767.8|2761.8|2767.3|2761.3|2767.8|2761.8|2767.3|2761.3|3
1654519330000|2022-06-06 12:42:10|2767|2761|2765.5|2759.5|2767|2761|2765.5|2759.5|5
1654519340000|2022-06-06 12:42:20|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|2
1654519350000|2022-06-06 12:42:30|2766|2760|2765.5|2759.5|2766.3|2760.3|2765.5|2759.5|5
1654519360000|2022-06-06 12:42:40|2766|2760|2766.8|2760.8|2766.8|2760.8|2766|2760|3
1654519370000|2022-06-06 12:42:50|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1654519380000|2022-06-06 12:43:00|2766|2760|2766|2760|2766.5|2760.5|2766|2760|5
1654519390000|2022-06-06 12:43:10|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1654519400000|2022-06-06 12:43:20|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654519410000|2022-06-06 12:43:30|2765.3|2759.3|2761.5|2755.5|2765.3|2759.3|2761.5|2755.5|4
1654519420000|2022-06-06 12:43:40|2761|2755|2760.8|2754.8|2761|2755|2760.5|2754.5|4
1654519430000|2022-06-06 12:43:50|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1654519440000|2022-06-06 12:44:00|2761|2755|2760.8|2754.8|2761|2755|2760.5|2754.5|5
1654519450000|2022-06-06 12:44:10|2761|2755|2761|2755|2762|2756|2760.8|2754.8|7
1654519460000|2022-06-06 12:44:20|2762.3|2756.3|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|2
1654519470000|2022-06-06 12:44:30|2763|2757|2763.5|2757.5|2763.5|2757.5|2762.5|2756.5|7
1654519480000|2022-06-06 12:44:40|2763.8|2757.8|2763.5|2757.5|2764|2758|2762.5|2756.5|11
1654519490000|2022-06-06 12:44:50|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654519500000|2022-06-06 12:45:00|2763.3|2757.3|2761.3|2755.3|2763.3|2757.3|2760.8|2754.8|9
1654519510000|2022-06-06 12:45:10|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1654519520000|2022-06-06 12:45:20|2761|2755|2762.3|2756.3|2762.3|2756.3|2761|2755|3
1654519530000|2022-06-06 12:45:30|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1654519540000|2022-06-06 12:45:40|2762.5|2756.5|2761.8|2755.8|2762.5|2756.5|2761.8|2755.8|7
1654519550000|2022-06-06 12:45:50|2762|2756|2761.3|2755.3|2762|2756|2761.3|2755.3|4
1654519560000|2022-06-06 12:46:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654519570000|2022-06-06 12:46:10|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1654519580000|2022-06-06 12:46:20|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1654519600000|2022-06-06 12:46:40|2760.8|2754.8|2762|2756|2762|2756|2760.8|2754.8|7
1654519610000|2022-06-06 12:46:50|2761.5|2755.5|2763.5|2757.5|2763.5|2757.5|2761.5|2755.5|6
1654519620000|2022-06-06 12:47:00|2763.3|2757.3|2764.3|2758.3|2764.5|2758.5|2763.3|2757.3|7
1654519640000|2022-06-06 12:47:20|2764|2758|2764|2758|2764.3|2758.3|2763.8|2757.8|5
1654519650000|2022-06-06 12:47:30|2764.3|2758.3|2765.5|2759.5|2765.8|2759.8|2764|2758|7
1654519660000|2022-06-06 12:47:40|2765.8|2759.8|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|5
1654519670000|2022-06-06 12:47:50|2766|2760|2767|2761|2767.5|2761.5|2766|2760|12
1654519680000|2022-06-06 12:48:00|2767.3|2761.3|2765.8|2759.8|2767.3|2761.3|2765.8|2759.8|7
1654519690000|2022-06-06 12:48:10|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|4
1654519700000|2022-06-06 12:48:20|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|2
1654519710000|2022-06-06 12:48:30|2765.3|2759.3|2764.3|2758.3|2765.5|2759.5|2764.3|2758.3|6
1654519720000|2022-06-06 12:48:40|2763.8|2757.8|2764.3|2758.3|2764.5|2758.5|2763.8|2757.8|5
1654519730000|2022-06-06 12:48:50|2764|2758|2763.8|2757.8|2764|2758|2763.5|2757.5|3
1654519740000|2022-06-06 12:49:00|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1654519760000|2022-06-06 12:49:20|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1654519770000|2022-06-06 12:49:30|2763|2757|2764.3|2758.3|2764.5|2758.5|2763|2757|5
1654519780000|2022-06-06 12:49:40|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1654519790000|2022-06-06 12:49:50|2764|2758|2765.3|2759.3|2765.3|2759.3|2764|2758|8
1654519800000|2022-06-06 12:50:00|2765|2759|2765|2759|2765|2759|2765|2759|1
1654519810000|2022-06-06 12:50:10|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654519820000|2022-06-06 12:50:20|2766|2760|2766.5|2760.5|2767.3|2761.3|2766|2760|5
1654519840000|2022-06-06 12:50:40|2766.8|2760.8|2767.8|2761.8|2767.8|2761.8|2766.8|2760.8|7
1654519850000|2022-06-06 12:50:50|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2766.5|2760.5|8
1654519860000|2022-06-06 12:51:00|2767.5|2761.5|2766.3|2760.3|2767.5|2761.5|2766.3|2760.3|5
1654519870000|2022-06-06 12:51:10|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|3
1654519880000|2022-06-06 12:51:20|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1654519890000|2022-06-06 12:51:30|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1654519900000|2022-06-06 12:51:40|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2763.3|2757.3|5
1654519910000|2022-06-06 12:51:50|2764|2758|2764.8|2758.8|2764.8|2758.8|2763.8|2757.8|8
1654519920000|2022-06-06 12:52:00|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|4
1654519930000|2022-06-06 12:52:10|2764.5|2758.5|2766.5|2760.5|2766.5|2760.5|2764|2758|11
1654519940000|2022-06-06 12:52:20|2766.3|2760.3|2767.3|2761.3|2768|2762|2766.3|2760.3|9
1654519950000|2022-06-06 12:52:30|2767|2761|2766|2760|2767|2761|2765|2759|11
1654519960000|2022-06-06 12:52:40|2766.3|2760.3|2768.8|2762.8|2769|2763|2766.3|2760.3|6
1654519970000|2022-06-06 12:52:50|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768|2762|6
1654519980000|2022-06-06 12:53:00|2768.3|2762.3|2768.8|2762.8|2769.3|2763.3|2767.8|2761.8|7
1654519990000|2022-06-06 12:53:10|2768|2762|2767.8|2761.8|2768.8|2762.8|2767.8|2761.8|4
1654520000000|2022-06-06 12:53:20|2767|2761|2766.5|2760.5|2767|2761|2766.5|2760.5|3
1654520010000|2022-06-06 12:53:30|2766.8|2760.8|2768.3|2762.3|2768.8|2762.8|2766.8|2760.8|8
1654520020000|2022-06-06 12:53:40|2768.5|2762.5|2767.5|2761.5|2768.5|2762.5|2767.5|2761.5|5
1654520030000|2022-06-06 12:53:50|2768.3|2762.3|2767|2761|2768.3|2762.3|2767|2761|6
1654520040000|2022-06-06 12:54:00|2766.8|2760.8|2766.8|2760.8|2767|2761|2766.8|2760.8|3
1654520050000|2022-06-06 12:54:10|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|4
1654520070000|2022-06-06 12:54:30|2766.3|2760.3|2766.8|2760.8|2766.8|2760.8|2766.3|2760.3|2
1654520080000|2022-06-06 12:54:40|2766.5|2760.5|2766|2760|2766.5|2760.5|2766|2760|4
1654520090000|2022-06-06 12:54:50|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1654520100000|2022-06-06 12:55:00|2766|2760|2766.3|2760.3|2766.8|2760.8|2766|2760|4
1654520110000|2022-06-06 12:55:10|2766|2760|2766|2760|2766|2760|2766|2760|1
1654520120000|2022-06-06 12:55:20|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1654520150000|2022-06-06 12:55:50|2765.5|2759.5|2766.3|2760.3|2766.3|2760.3|2765.5|2759.5|4
1654520160000|2022-06-06 12:56:00|2766.5|2760.5|2765.8|2759.8|2766.5|2760.5|2765.8|2759.8|3
1654520170000|2022-06-06 12:56:10|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654520190000|2022-06-06 12:56:30|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|2
1654520200000|2022-06-06 12:56:40|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654520210000|2022-06-06 12:56:50|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654520220000|2022-06-06 12:57:00|2765.3|2759.3|2764.8|2758.8|2765.3|2759.3|2764.8|2758.8|2
1654520230000|2022-06-06 12:57:10|2764.3|2758.3|2763.3|2757.3|2764.3|2758.3|2763.3|2757.3|4
1654520240000|2022-06-06 12:57:20|2763.8|2757.8|2764.8|2758.8|2765|2759|2763.8|2757.8|7
1654520250000|2022-06-06 12:57:30|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|3
1654520260000|2022-06-06 12:57:40|2764.3|2758.3|2764.8|2758.8|2765|2759|2764.3|2758.3|3
1654520270000|2022-06-06 12:57:50|2764.3|2758.3|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|3
1654520300000|2022-06-06 12:58:20|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654520310000|2022-06-06 12:58:30|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654520320000|2022-06-06 12:58:40|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654520330000|2022-06-06 12:58:50|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654520340000|2022-06-06 12:59:00|2764.3|2758.3|2764.8|2758.8|2765.3|2759.3|2764.3|2758.3|9
1654520350000|2022-06-06 12:59:10|2764.5|2758.5|2767|2761|2767|2761|2764.3|2758.3|8
1654520360000|2022-06-06 12:59:20|2766.3|2760.3|2768.5|2762.5|2768.5|2762.5|2766.3|2760.3|10
1654520370000|2022-06-06 12:59:30|2767.8|2761.8|2766.5|2760.5|2768|2762|2766.3|2760.3|8
1654520380000|2022-06-06 12:59:40|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.5|2759.5|5
1654520390000|2022-06-06 12:59:50|2766|2760|2768|2762|2768|2762|2766|2760|9
1654520400000|2022-06-06 13:00:00|2768.3|2762.3|2770|2764|2771.3|2765.3|2768.3|2762.3|15
1654520410000|2022-06-06 13:00:10|2770.5|2764.5|2769.8|2763.8|2771.5|2765.5|2769.5|2763.5|18
1654520420000|2022-06-06 13:00:20|2769.5|2763.5|2769|2763|2769.8|2763.8|2768.8|2762.8|10
1654520430000|2022-06-06 13:00:30|2768.8|2762.8|2768.3|2762.3|2769|2763|2768.3|2762.3|11
1654520440000|2022-06-06 13:00:40|2768.5|2762.5|2767|2761|2768.5|2762.5|2766.5|2760.5|6
1654520450000|2022-06-06 13:00:50|2766.8|2760.8|2767|2761|2767.3|2761.3|2766.5|2760.5|6
1654520460000|2022-06-06 13:01:00|2766.8|2760.8|2765|2759|2766.8|2760.8|2765|2759|7
1654520470000|2022-06-06 13:01:10|2764.8|2758.8|2764.8|2758.8|2765.5|2759.5|2764|2758|17
1654520480000|2022-06-06 13:01:20|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1654520490000|2022-06-06 13:01:30|2762.3|2756.3|2763.3|2757.3|2763.3|2757.3|2761.5|2755.5|10
1654520500000|2022-06-06 13:01:40|2762.8|2756.8|2762.5|2756.5|2763.8|2757.8|2762|2756|8
1654520510000|2022-06-06 13:01:50|2762.3|2756.3|2761.8|2755.8|2762.5|2756.5|2761.5|2755.5|13
1654520520000|2022-06-06 13:02:00|2761.5|2755.5|2761.5|2755.5|2762|2756|2761.5|2755.5|4
1654520530000|2022-06-06 13:02:10|2762|2756|2765.6|2759.6|2766|2760|2762|2756|19
1654520540000|2022-06-06 13:02:20|2765.5|2759.5|2764.4|2758.4|2765.5|2759.5|2764.4|2758.4|7
1654520550000|2022-06-06 13:02:30|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|3
1654520560000|2022-06-06 13:02:40|2763|2757|2761.8|2755.8|2763|2757|2761.8|2755.8|7
1654520570000|2022-06-06 13:02:50|2761.4|2755.4|2761.3|2755.3|2761.9|2755.9|2761.3|2755.3|5
1654520580000|2022-06-06 13:03:00|2760.5|2754.5|2761.8|2755.8|2762.9|2756.9|2760.5|2754.5|14
1654520590000|2022-06-06 13:03:10|2761.9|2755.9|2760|2754|2763.9|2757.9|2759.8|2753.8|13
1654520600000|2022-06-06 13:03:20|2759.8|2753.8|2761.1|2755.1|2761.4|2755.4|2759.4|2753.4|7
1654520610000|2022-06-06 13:03:30|2760.4|2754.4|2758.4|2752.4|2760.4|2754.4|2758.4|2752.4|4
1654520620000|2022-06-06 13:03:40|2758.6|2752.6|2758.4|2752.4|2759.1|2753.1|2758.4|2752.4|6
1654520630000|2022-06-06 13:03:50|2758.6|2752.6|2760.4|2754.4|2760.9|2754.9|2758.4|2752.4|9
1654520640000|2022-06-06 13:04:00|2760.1|2754.1|2759.9|2753.9|2760.9|2754.9|2759.9|2753.9|7
1654520650000|2022-06-06 13:04:10|2760.1|2754.1|2758.4|2752.4|2760.1|2754.1|2758.4|2752.4|5
1654520660000|2022-06-06 13:04:20|2758.1|2752.1|2759.9|2753.9|2759.9|2753.9|2758.1|2752.1|4
1654520680000|2022-06-06 13:04:40|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1654520690000|2022-06-06 13:04:50|2759.5|2753.5|2761.5|2755.5|2761.5|2755.5|2758|2752|9
1654520700000|2022-06-06 13:05:00|2760.8|2754.8|2761|2755|2762.1|2756.1|2760.8|2754.8|7
1654520710000|2022-06-06 13:05:10|2760.8|2754.8|2759.8|2753.8|2760.8|2754.8|2759.8|2753.8|4
1654520720000|2022-06-06 13:05:20|2758.4|2752.4|2759.3|2753.3|2759.3|2753.3|2757.1|2751.1|10
1654520730000|2022-06-06 13:05:30|2757.6|2751.6|2757.1|2751.1|2757.6|2751.6|2756.9|2750.9|4
1654520740000|2022-06-06 13:05:40|2757.4|2751.4|2757.3|2751.3|2757.4|2751.4|2757.3|2751.3|2
1654520750000|2022-06-06 13:05:50|2757.4|2751.4|2757.3|2751.3|2757.4|2751.4|2756.5|2750.5|5
1654520760000|2022-06-06 13:06:00|2757|2751|2751.4|2745.4|2757|2751|2751.4|2745.4|10
1654520770000|2022-06-06 13:06:10|2751.1|2745.1|2753.6|2747.6|2753.6|2747.6|2751.1|2745.1|6
1654520780000|2022-06-06 13:06:20|2753.4|2747.4|2755.1|2749.1|2755.6|2749.6|2753.4|2747.4|7
1654520790000|2022-06-06 13:06:30|2755.4|2749.4|2755.6|2749.6|2755.9|2749.9|2755.1|2749.1|7
1654520800000|2022-06-06 13:06:40|2758.1|2752.1|2758.1|2752.1|2758.4|2752.4|2758.1|2752.1|3
1654520810000|2022-06-06 13:06:50|2758.9|2752.9|2757.6|2751.6|2759.9|2753.9|2757.6|2751.6|6
1654520820000|2022-06-06 13:07:00|2757.9|2751.9|2757.1|2751.1|2757.9|2751.9|2756.9|2750.9|6
1654520830000|2022-06-06 13:07:10|2756.9|2750.9|2756.8|2750.8|2757|2751|2756.8|2750.8|3
1654520840000|2022-06-06 13:07:20|2756.5|2750.5|2755|2749|2756.5|2750.5|2754.5|2748.5|11
1654520850000|2022-06-06 13:07:30|2754.9|2748.9|2754.8|2748.8|2755.3|2749.3|2753.8|2747.8|7
1654520860000|2022-06-06 13:07:40|2754|2748|2754.8|2748.8|2754.8|2748.8|2754|2748|3
1654520870000|2022-06-06 13:07:50|2754.5|2748.5|2754|2748|2754.5|2748.5|2754|2748|2
1654520880000|2022-06-06 13:08:00|2753.5|2747.5|2754.8|2748.8|2755|2749|2753.5|2747.5|9
1654520890000|2022-06-06 13:08:10|2754.5|2748.5|2751.8|2745.8|2754.8|2748.8|2751.8|2745.8|8
1654520900000|2022-06-06 13:08:20|2751.5|2745.5|2751.8|2745.8|2752.8|2746.8|2750.5|2744.5|12
1654520920000|2022-06-06 13:08:40|2751.3|2745.3|2751.8|2745.8|2751.8|2745.8|2751.3|2745.3|3
1654520930000|2022-06-06 13:08:50|2752|2746|2754.8|2748.8|2754.8|2748.8|2751.8|2745.8|4
1654520940000|2022-06-06 13:09:00|2754.5|2748.5|2755|2749|2755|2749|2754|2748|7
1654520950000|2022-06-06 13:09:10|2755.3|2749.3|2754.3|2748.3|2756|2750|2754.3|2748.3|7
1654520960000|2022-06-06 13:09:20|2753.5|2747.5|2754.3|2748.3|2754.5|2748.5|2753.5|2747.5|7
1654520970000|2022-06-06 13:09:30|2754.5|2748.5|2754|2748|2754.5|2748.5|2754|2748|3
1654520980000|2022-06-06 13:09:40|2754.3|2748.3|2751.3|2745.3|2754.3|2748.3|2751|2745|8
1654520990000|2022-06-06 13:09:50|2751.5|2745.5|2753.5|2747.5|2753.5|2747.5|2751.5|2745.5|3
1654521000000|2022-06-06 13:10:00|2754.1|2748.1|2753.8|2747.8|2754.4|2748.4|2753.6|2747.6|9
1654521010000|2022-06-06 13:10:10|2753.5|2747.5|2751.3|2745.3|2753.5|2747.5|2751.3|2745.3|5
1654521020000|2022-06-06 13:10:20|2751.5|2745.5|2751|2745|2751.5|2745.5|2750|2744|8
1654521040000|2022-06-06 13:10:40|2750.8|2744.8|2752.8|2746.8|2753.5|2747.5|2750.8|2744.8|9
1654521050000|2022-06-06 13:10:50|2753|2747|2754|2748|2754|2748|2753|2747|4
1654521060000|2022-06-06 13:11:00|2754.3|2748.3|2754|2748|2754.5|2748.5|2754|2748|3
1654521070000|2022-06-06 13:11:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654521080000|2022-06-06 13:11:20|2754|2748|2754|2748|2754|2748|2754|2748|1
1654521090000|2022-06-06 13:11:30|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654521110000|2022-06-06 13:11:50|2753.3|2747.3|2751|2745|2753.3|2747.3|2751|2745|2
1654521120000|2022-06-06 13:12:00|2750.5|2744.5|2753.9|2747.9|2753.9|2747.9|2750.5|2744.5|9
1654521130000|2022-06-06 13:12:10|2754|2748|2754|2748|2754|2748|2754|2748|1
1654521140000|2022-06-06 13:12:20|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.3|2747.3|4
1654521150000|2022-06-06 13:12:30|2754|2748|2753.5|2747.5|2754|2748|2753|2747|5
1654521160000|2022-06-06 13:12:40|2753.8|2747.8|2752|2746|2754|2748|2752|2746|7
1654521170000|2022-06-06 13:12:50|2753|2747|2752.8|2746.8|2753|2747|2752.8|2746.8|2
1654521180000|2022-06-06 13:13:00|2752.5|2746.5|2752.5|2746.5|2752.8|2746.8|2752.5|2746.5|3
1654521190000|2022-06-06 13:13:10|2752.8|2746.8|2752.8|2746.8|2753.3|2747.3|2752.5|2746.5|7
1654521200000|2022-06-06 13:13:20|2752.5|2746.5|2751|2745|2752.5|2746.5|2751|2745|5
1654521210000|2022-06-06 13:13:30|2750.8|2744.8|2750.3|2744.3|2750.8|2744.8|2749.5|2743.5|8
1654521220000|2022-06-06 13:13:40|2750.8|2744.8|2752.3|2746.3|2752.8|2746.8|2750.8|2744.8|8
1654521230000|2022-06-06 13:13:50|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|2
1654521250000|2022-06-06 13:14:10|2751|2745|2751.8|2745.8|2751.8|2745.8|2750|2744|9
1654521260000|2022-06-06 13:14:20|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2750.8|2744.8|6
1654521270000|2022-06-06 13:14:30|2751|2745|2751.5|2745.5|2751.5|2745.5|2751|2745|3
1654521280000|2022-06-06 13:14:40|2751.3|2745.3|2751.8|2745.8|2752.3|2746.3|2751.3|2745.3|6
1654521290000|2022-06-06 13:14:50|2751.5|2745.5|2748.8|2742.8|2751.5|2745.5|2747.8|2741.8|14
1654521300000|2022-06-06 13:15:00|2748.5|2742.5|2750|2744|2750.5|2744.5|2748.3|2742.3|10
1654521310000|2022-06-06 13:15:10|2749.5|2743.5|2750.8|2744.8|2751.3|2745.3|2749.3|2743.3|7
1654521320000|2022-06-06 13:15:20|2751|2745|2751.5|2745.5|2751.5|2745.5|2751|2745|3
1654521330000|2022-06-06 13:15:30|2751.3|2745.3|2752.8|2746.8|2752.8|2746.8|2751.3|2745.3|5
1654521340000|2022-06-06 13:15:40|2752.5|2746.5|2752|2746|2752.5|2746.5|2751.8|2745.8|5
1654521350000|2022-06-06 13:15:50|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.3|2745.3|4
1654521370000|2022-06-06 13:16:10|2751.3|2745.3|2752|2746|2752|2746|2751.3|2745.3|3
1654521380000|2022-06-06 13:16:20|2751.8|2745.8|2751.5|2745.5|2752|2746|2751.5|2745.5|4
1654521390000|2022-06-06 13:16:30|2751|2745|2751.3|2745.3|2751.3|2745.3|2750.5|2744.5|3
1654521400000|2022-06-06 13:16:40|2750.8|2744.8|2751.3|2745.3|2751.5|2745.5|2750.8|2744.8|5
1654521410000|2022-06-06 13:16:50|2751|2745|2751|2745|2751.3|2745.3|2750|2744|17
1654521420000|2022-06-06 13:17:00|2751.3|2745.3|2752|2746|2752.8|2746.8|2751.3|2745.3|7
1654521430000|2022-06-06 13:17:10|2751.5|2745.5|2752|2746|2752|2746|2751.5|2745.5|2
1654521440000|2022-06-06 13:17:20|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|3
1654521450000|2022-06-06 13:17:30|2751.5|2745.5|2752|2746|2752|2746|2750.8|2744.8|8
1654521460000|2022-06-06 13:17:40|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|3
1654521480000|2022-06-06 13:18:00|2751.5|2745.5|2752|2746|2752|2746|2750|2744|10
1654521490000|2022-06-06 13:18:10|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.5|2745.5|5
1654521500000|2022-06-06 13:18:20|2751.5|2745.5|2752|2746|2752|2746|2751.5|2745.5|3
1654521510000|2022-06-06 13:18:30|2751.8|2745.8|2752.5|2746.5|2752.5|2746.5|2750.8|2744.8|6
1654521520000|2022-06-06 13:18:40|2752.3|2746.3|2751.3|2745.3|2752.5|2746.5|2750.8|2744.8|10
1654521530000|2022-06-06 13:18:50|2751.8|2745.8|2752.5|2746.5|2752.5|2746.5|2751.8|2745.8|7
1654521540000|2022-06-06 13:19:00|2752.3|2746.3|2752.8|2746.8|2753|2747|2752.3|2746.3|5
1654521550000|2022-06-06 13:19:10|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654521560000|2022-06-06 13:19:20|2752.3|2746.3|2752.3|2746.3|2752.5|2746.5|2752.3|2746.3|9
1654521570000|2022-06-06 13:19:30|2752.5|2746.5|2752|2746|2752.5|2746.5|2752|2746|5
1654521580000|2022-06-06 13:19:40|2751.8|2745.8|2753.3|2747.3|2753.3|2747.3|2750.8|2744.8|5
1654521590000|2022-06-06 13:19:50|2753.5|2747.5|2754|2748|2754|2748|2753.5|2747.5|2
1654521600000|2022-06-06 13:20:00|2754.8|2748.8|2752|2746|2754.8|2748.8|2752|2746|9
1654521610000|2022-06-06 13:20:10|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2750.8|2744.8|5
1654521620000|2022-06-06 13:20:20|2752|2746|2752.5|2746.5|2752.8|2746.8|2752|2746|4
1654521630000|2022-06-06 13:20:30|2752.3|2746.3|2751.5|2745.5|2752.3|2746.3|2751.5|2745.5|4
1654521640000|2022-06-06 13:20:40|2751.8|2745.8|2752.8|2746.8|2753|2747|2751.8|2745.8|7
1654521650000|2022-06-06 13:20:50|2753|2747|2752.8|2746.8|2753.3|2747.3|2752.8|2746.8|4
1654521660000|2022-06-06 13:21:00|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2751.5|2745.5|7
1654521670000|2022-06-06 13:21:10|2752.3|2746.3|2752|2746|2752.3|2746.3|2751.8|2745.8|3
1654521680000|2022-06-06 13:21:20|2751.8|2745.8|2754.8|2748.8|2754.8|2748.8|2751.8|2745.8|6
1654521700000|2022-06-06 13:21:40|2754.3|2748.3|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|4
1654521720000|2022-06-06 13:22:00|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654521730000|2022-06-06 13:22:10|2754.3|2748.3|2756.3|2750.3|2757.3|2751.3|2754.3|2748.3|5
1654521740000|2022-06-06 13:22:20|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756|2750|7
1654521750000|2022-06-06 13:22:30|2756.5|2750.5|2755|2749|2756.5|2750.5|2755|2749|6
1654521760000|2022-06-06 13:22:40|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|3
1654521770000|2022-06-06 13:22:50|2755.3|2749.3|2755.3|2749.3|2755.5|2749.5|2755|2749|4
1654521780000|2022-06-06 13:23:00|2755.5|2749.5|2758.5|2752.5|2759.3|2753.3|2755.5|2749.5|10
1654521790000|2022-06-06 13:23:10|2758.3|2752.3|2757.5|2751.5|2758.3|2752.3|2757.5|2751.5|5
1654521800000|2022-06-06 13:23:20|2757|2751|2757|2751|2757|2751|2756.3|2750.3|7
1654521810000|2022-06-06 13:23:30|2757.3|2751.3|2759|2753|2759|2753|2757.3|2751.3|5
1654521820000|2022-06-06 13:23:40|2759.3|2753.3|2759.3|2753.3|2760|2754|2759.3|2753.3|6
1654521830000|2022-06-06 13:23:50|2760.3|2754.3|2761.3|2755.3|2761.3|2755.3|2759.5|2753.5|14
1654521840000|2022-06-06 13:24:00|2761|2755|2760.8|2754.8|2761|2755|2760.5|2754.5|5
1654521850000|2022-06-06 13:24:10|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|4
1654521860000|2022-06-06 13:24:20|2760|2754|2758.8|2752.8|2760|2754|2758.5|2752.5|8
1654521870000|2022-06-06 13:24:30|2758.3|2752.3|2758.8|2752.8|2758.8|2752.8|2758.3|2752.3|2
1654521880000|2022-06-06 13:24:40|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|4
1654521890000|2022-06-06 13:24:50|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1654521900000|2022-06-06 13:25:00|2760|2754|2760.3|2754.3|2760.8|2754.8|2759.5|2753.5|12
1654521910000|2022-06-06 13:25:10|2759.8|2753.8|2760.5|2754.5|2760.5|2754.5|2759.8|2753.8|3
1654521920000|2022-06-06 13:25:20|2760.8|2754.8|2760.8|2754.8|2761|2755|2760.3|2754.3|8
1654521930000|2022-06-06 13:25:30|2760.3|2754.3|2760.5|2754.5|2760.8|2754.8|2760.3|2754.3|3
1654521940000|2022-06-06 13:25:40|2760.3|2754.3|2760|2754|2760.3|2754.3|2759.8|2753.8|4
1654521950000|2022-06-06 13:25:50|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|3
1654521960000|2022-06-06 13:26:00|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1654521970000|2022-06-06 13:26:10|2759.3|2753.3|2757.8|2751.8|2759.3|2753.3|2757.8|2751.8|9
1654521980000|2022-06-06 13:26:20|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.5|2750.5|4
1654521990000|2022-06-06 13:26:30|2756.5|2750.5|2757.5|2751.5|2757.5|2751.5|2756.5|2750.5|5
1654522000000|2022-06-06 13:26:40|2757.8|2751.8|2758.3|2752.3|2758.5|2752.5|2757.8|2751.8|11
1654522010000|2022-06-06 13:26:50|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|4
1654522020000|2022-06-06 13:27:00|2758|2752|2758|2752|2758.3|2752.3|2758|2752|3
1654522030000|2022-06-06 13:27:10|2759.3|2753.3|2760.5|2754.5|2760.8|2754.8|2759.3|2753.3|9
1654522040000|2022-06-06 13:27:20|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1654522050000|2022-06-06 13:27:30|2759.8|2753.8|2760.5|2754.5|2760.8|2754.8|2759.8|2753.8|6
1654522060000|2022-06-06 13:27:40|2759.8|2753.8|2760.5|2754.5|2760.5|2754.5|2759.8|2753.8|4
1654522070000|2022-06-06 13:27:50|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|7
1654522080000|2022-06-06 13:28:00|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2759.8|2753.8|4
1654522090000|2022-06-06 13:28:10|2760|2754|2759.8|2753.8|2760.3|2754.3|2759.8|2753.8|4
1654522100000|2022-06-06 13:28:20|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2759.8|2753.8|4
1654522110000|2022-06-06 13:28:30|2760|2754|2760.3|2754.3|2760.3|2754.3|2759.8|2753.8|6
1654522120000|2022-06-06 13:28:40|2760|2754|2760.8|2754.8|2760.8|2754.8|2760|2754|6
1654522130000|2022-06-06 13:28:50|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1654522140000|2022-06-06 13:29:00|2760.8|2754.8|2760.5|2754.5|2761.8|2755.8|2760.3|2754.3|13
1654522150000|2022-06-06 13:29:10|2761|2755|2758.6|2752.6|2761|2755|2757.8|2751.8|16
1654522160000|2022-06-06 13:29:20|2759|2753|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|6
1654522170000|2022-06-06 13:29:30|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.8|2752.8|3
1654522180000|2022-06-06 13:29:40|2758.5|2752.5|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|6
1654522190000|2022-06-06 13:29:50|2758.5|2752.5|2758|2752|2758.5|2752.5|2757.8|2751.8|6
1654522200000|2022-06-06 13:30:00|2757.5|2751.5|2756.8|2750.8|2757.5|2751.5|2756|2750|7
1654522210000|2022-06-06 13:30:10|2757|2751|2757.3|2751.3|2757.5|2751.5|2757|2751|6
1654522230000|2022-06-06 13:30:30|2757|2751|2758.3|2752.3|2758.3|2752.3|2757|2751|6
1654522240000|2022-06-06 13:30:40|2758.8|2752.8|2757.8|2751.8|2758.8|2752.8|2757.8|2751.8|3
1654522250000|2022-06-06 13:30:50|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|2
1654522260000|2022-06-06 13:31:00|2756.8|2750.8|2758.3|2752.3|2758.3|2752.3|2756.8|2750.8|9
1654522270000|2022-06-06 13:31:10|2757.3|2751.3|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|3
1654522280000|2022-06-06 13:31:20|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.8|2750.8|2
1654522290000|2022-06-06 13:31:30|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.8|2750.8|6
1654522300000|2022-06-06 13:31:40|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1654522310000|2022-06-06 13:31:50|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|3
1654522320000|2022-06-06 13:32:00|2756.8|2750.8|2755.5|2749.5|2756.8|2750.8|2755.5|2749.5|9
1654522330000|2022-06-06 13:32:10|2755.3|2749.3|2754.5|2748.5|2755.3|2749.3|2754.5|2748.5|3
1654522340000|2022-06-06 13:32:20|2754|2748|2754.5|2748.5|2754.8|2748.8|2754|2748|4
1654522350000|2022-06-06 13:32:30|2754|2748|2754|2748|2754|2748|2754|2748|1
1654522370000|2022-06-06 13:32:50|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754|2748|4
1654522380000|2022-06-06 13:33:00|2755|2749|2755.8|2749.8|2756|2750|2755|2749|8
1654522390000|2022-06-06 13:33:10|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654522400000|2022-06-06 13:33:20|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1654522420000|2022-06-06 13:33:40|2755.3|2749.3|2755.3|2749.3|2755.5|2749.5|2755.3|2749.3|3
1654522430000|2022-06-06 13:33:50|2755|2749|2755|2749|2755|2749|2755|2749|1
1654522450000|2022-06-06 13:34:10|2755.8|2749.8|2757|2751|2757.3|2751.3|2755.8|2749.8|9
1654522460000|2022-06-06 13:34:20|2757.8|2751.8|2757|2751|2757.8|2751.8|2756.5|2750.5|6
1654522470000|2022-06-06 13:34:30|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.5|2750.5|4
1654522480000|2022-06-06 13:34:40|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.3|2750.3|3
1654522490000|2022-06-06 13:34:50|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654522500000|2022-06-06 13:35:00|2756|2750|2757.3|2751.3|2757.3|2751.3|2756|2750|6
1654522510000|2022-06-06 13:35:10|2757.5|2751.5|2756.8|2750.8|2757.5|2751.5|2756.8|2750.8|4
1654522520000|2022-06-06 13:35:20|2756.5|2750.5|2755.5|2749.5|2756.5|2750.5|2755.5|2749.5|5
1654522530000|2022-06-06 13:35:30|2755|2749|2755.5|2749.5|2755.5|2749.5|2755|2749|4
1654522540000|2022-06-06 13:35:40|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1654522550000|2022-06-06 13:35:50|2754.8|2748.8|2755.3|2749.3|2755.5|2749.5|2754.8|2748.8|3
1654522560000|2022-06-06 13:36:00|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1654522570000|2022-06-06 13:36:10|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1654522580000|2022-06-06 13:36:20|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2754.8|2748.8|4
1654522590000|2022-06-06 13:36:30|2755.3|2749.3|2754.3|2748.3|2755.3|2749.3|2754.3|2748.3|4
1654522600000|2022-06-06 13:36:40|2754.5|2748.5|2754|2748|2754.5|2748.5|2754|2748|2
1654522610000|2022-06-06 13:36:50|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1654522620000|2022-06-06 13:37:00|2753.8|2747.8|2752|2746|2753.8|2747.8|2751.3|2745.3|5
1654522630000|2022-06-06 13:37:10|2751.5|2745.5|2752|2746|2752|2746|2751.5|2745.5|2
1654522650000|2022-06-06 13:37:30|2751.5|2745.5|2752.5|2746.5|2752.8|2746.8|2751.5|2745.5|9
1654522660000|2022-06-06 13:37:40|2753.5|2747.5|2752|2746|2753.5|2747.5|2751.5|2745.5|6
1654522670000|2022-06-06 13:37:50|2751.8|2745.8|2752|2746|2752|2746|2751.8|2745.8|2
1654522680000|2022-06-06 13:38:00|2751.8|2745.8|2751.8|2745.8|2752|2746|2751.5|2745.5|5
1654522690000|2022-06-06 13:38:10|2751.5|2745.5|2750.5|2744.5|2751.5|2745.5|2750|2744|9
1654522700000|2022-06-06 13:38:20|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.3|2744.3|4
1654522710000|2022-06-06 13:38:30|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|2
1654522720000|2022-06-06 13:38:40|2751|2745|2750.8|2744.8|2751.8|2745.8|2750.8|2744.8|5
1654522730000|2022-06-06 13:38:50|2750.5|2744.5|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|3
1654522760000|2022-06-06 13:39:20|2750.3|2744.3|2749.8|2743.8|2750.3|2744.3|2749|2743|7
1654522770000|2022-06-06 13:39:30|2749.5|2743.5|2749|2743|2749.5|2743.5|2749|2743|3
1654522780000|2022-06-06 13:39:40|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|2
1654522790000|2022-06-06 13:39:50|2749|2743|2750|2744|2750.3|2744.3|2748.3|2742.3|7
1654522800000|2022-06-06 13:40:00|2749.8|2743.8|2749.3|2743.3|2749.8|2743.8|2748.3|2742.3|10
1654522810000|2022-06-06 13:40:10|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|2
1654522820000|2022-06-06 13:40:20|2749.3|2743.3|2749.3|2743.3|2749.5|2743.5|2749|2743|4
1654522830000|2022-06-06 13:40:30|2748.8|2742.8|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|2
1654522840000|2022-06-06 13:40:40|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|2
1654522850000|2022-06-06 13:40:50|2749.3|2743.3|2749.8|2743.8|2749.8|2743.8|2749.3|2743.3|4
1654522860000|2022-06-06 13:41:00|2749.5|2743.5|2748.5|2742.5|2749.5|2743.5|2748.3|2742.3|8
1654522870000|2022-06-06 13:41:10|2748.3|2742.3|2748|2742|2748.5|2742.5|2748|2742|4
1654522880000|2022-06-06 13:41:20|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|3
1654522890000|2022-06-06 13:41:30|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|2
1654522900000|2022-06-06 13:41:40|2748|2742|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|6
1654522910000|2022-06-06 13:41:50|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|2
1654522920000|2022-06-06 13:42:00|2748|2742|2747.8|2741.8|2748|2742|2747.8|2741.8|2
1654522930000|2022-06-06 13:42:10|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1654522940000|2022-06-06 13:42:20|2747.3|2741.3|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|3
1654522950000|2022-06-06 13:42:30|2747|2741|2748.8|2742.8|2748.8|2742.8|2747|2741|6
1654522960000|2022-06-06 13:42:40|2748.5|2742.5|2747.8|2741.8|2748.5|2742.5|2747.8|2741.8|9
1654522970000|2022-06-06 13:42:50|2748|2742|2747.8|2741.8|2748|2742|2747.5|2741.5|4
1654522980000|2022-06-06 13:43:00|2747.5|2741.5|2748|2742|2748.3|2742.3|2747.5|2741.5|3
1654522990000|2022-06-06 13:43:10|2747.5|2741.5|2747.8|2741.8|2748|2742|2747.5|2741.5|3
1654523000000|2022-06-06 13:43:20|2747.5|2741.5|2746.5|2740.5|2747.5|2741.5|2746.5|2740.5|5
1654523010000|2022-06-06 13:43:30|2746.3|2740.3|2744.5|2738.5|2746.3|2740.3|2744.3|2738.3|7
1654523020000|2022-06-06 13:43:40|2744.3|2738.3|2743|2737|2744.3|2738.3|2743|2737|6
1654523030000|2022-06-06 13:43:50|2742.8|2736.8|2739.8|2733.8|2743|2737|2739.5|2733.5|11
1654523040000|2022-06-06 13:44:00|2739.5|2733.5|2739.3|2733.3|2739.8|2733.8|2739.3|2733.3|4
1654523050000|2022-06-06 13:44:10|2739.8|2733.8|2740|2734|2740|2734|2739.8|2733.8|2
1654523060000|2022-06-06 13:44:20|2741.8|2735.8|2742|2736|2742|2736|2741.8|2735.8|4
1654523070000|2022-06-06 13:44:30|2741.3|2735.3|2741|2735|2741.3|2735.3|2740.8|2734.8|8
1654523080000|2022-06-06 13:44:40|2741.5|2735.5|2741.3|2735.3|2741.5|2735.5|2741|2735|4
1654523090000|2022-06-06 13:44:50|2741.5|2735.5|2742.8|2736.8|2743|2737|2741.5|2735.5|10
1654523100000|2022-06-06 13:45:00|2741.8|2735.8|2742.8|2736.8|2742.8|2736.8|2741.3|2735.3|5
1654523110000|2022-06-06 13:45:10|2742.5|2736.5|2742|2736|2742.5|2736.5|2741.5|2735.5|6
1654523120000|2022-06-06 13:45:20|2741.8|2735.8|2741|2735|2741.8|2735.8|2741|2735|4
1654523130000|2022-06-06 13:45:30|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|2740.3|2734.3|3
1654523140000|2022-06-06 13:45:40|2740.3|2734.3|2739|2733|2740.3|2734.3|2739|2733|4
1654523150000|2022-06-06 13:45:50|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1654523160000|2022-06-06 13:46:00|2738.8|2732.8|2738.3|2732.3|2738.8|2732.8|2738.3|2732.3|2
1654523170000|2022-06-06 13:46:10|2738|2732|2739|2733|2739|2733|2737|2731|4
1654523190000|2022-06-06 13:46:30|2738.8|2732.8|2738|2732|2738.8|2732.8|2737.8|2731.8|11
1654523200000|2022-06-06 13:46:40|2738.3|2732.3|2738.5|2732.5|2739.8|2733.8|2738.3|2732.3|9
1654523210000|2022-06-06 13:46:50|2738.3|2732.3|2738.8|2732.8|2739|2733|2738|2732|4
1654523220000|2022-06-06 13:47:00|2738.5|2732.5|2737.3|2731.3|2738.5|2732.5|2737|2731|8
1654523230000|2022-06-06 13:47:10|2736.8|2730.8|2737|2731|2737.3|2731.3|2736.8|2730.8|3
1654523240000|2022-06-06 13:47:20|2737.3|2731.3|2739.3|2733.3|2739.3|2733.3|2737.3|2731.3|6
1654523250000|2022-06-06 13:47:30|2739|2733|2739.5|2733.5|2739.5|2733.5|2739|2733|3
1654523260000|2022-06-06 13:47:40|2739.8|2733.8|2740|2734|2740|2734|2739.5|2733.5|4
1654523270000|2022-06-06 13:47:50|2739.8|2733.8|2741.8|2735.8|2741.8|2735.8|2739.8|2733.8|4
1654523280000|2022-06-06 13:48:00|2741.5|2735.5|2739.8|2733.8|2741.5|2735.5|2739.8|2733.8|4
1654523290000|2022-06-06 13:48:10|2741|2735|2741.5|2735.5|2742|2736|2741|2735|7
1654523300000|2022-06-06 13:48:20|2741.3|2735.3|2740|2734|2741.3|2735.3|2740|2734|3
1654523310000|2022-06-06 13:48:30|2739.8|2733.8|2738.5|2732.5|2739.8|2733.8|2738.5|2732.5|7
1654523320000|2022-06-06 13:48:40|2738.3|2732.3|2736.8|2730.8|2738.5|2732.5|2736.8|2730.8|8
1654523330000|2022-06-06 13:48:50|2736.3|2730.3|2736.5|2730.5|2736.8|2730.8|2736.3|2730.3|3
1654523340000|2022-06-06 13:49:00|2736.8|2730.8|2738|2732|2739|2733|2736.8|2730.8|6
1654523350000|2022-06-06 13:49:10|2738.5|2732.5|2738.8|2732.8|2739.3|2733.3|2737.5|2731.5|9
1654523360000|2022-06-06 13:49:20|2738.5|2732.5|2737.5|2731.5|2739|2733|2737.5|2731.5|5
1654523370000|2022-06-06 13:49:30|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1654523380000|2022-06-06 13:49:40|2737|2731|2737|2731|2737|2731|2737|2731|1
1654523390000|2022-06-06 13:49:50|2737.3|2731.3|2738.8|2732.8|2738.8|2732.8|2737.3|2731.3|4
1654523400000|2022-06-06 13:50:00|2738.5|2732.5|2737.3|2731.3|2738.5|2732.5|2737.3|2731.3|8
1654523410000|2022-06-06 13:50:10|2737|2731|2736.5|2730.5|2737|2731|2736.3|2730.3|5
1654523420000|2022-06-06 13:50:20|2736.3|2730.3|2737|2731|2737|2731|2735.5|2729.5|8
1654523430000|2022-06-06 13:50:30|2737.5|2731.5|2737|2731|2737.5|2731.5|2736.8|2730.8|8
1654523440000|2022-06-06 13:50:40|2736.8|2730.8|2735.8|2729.8|2736.8|2730.8|2735.3|2729.3|6
1654523450000|2022-06-06 13:50:50|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|6
1654523460000|2022-06-06 13:51:00|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|2
1654523480000|2022-06-06 13:51:20|2734.8|2728.8|2736|2730|2736|2730|2734.8|2728.8|5
1654523490000|2022-06-06 13:51:30|2735.8|2729.8|2735.8|2729.8|2736.5|2730.5|2735.8|2729.8|7
1654523500000|2022-06-06 13:51:40|2735.3|2729.3|2735.8|2729.8|2736|2730|2735.3|2729.3|3
1654523510000|2022-06-06 13:51:50|2736|2730|2737.3|2731.3|2737.3|2731.3|2735.8|2729.8|7
1654523520000|2022-06-06 13:52:00|2737.5|2731.5|2738|2732|2738.3|2732.3|2737.5|2731.5|6
1654523540000|2022-06-06 13:52:20|2738.3|2732.3|2738.8|2732.8|2739|2733|2738|2732|9
1654523550000|2022-06-06 13:52:30|2739|2733|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|4
1654523560000|2022-06-06 13:52:40|2738.3|2732.3|2737.3|2731.3|2738.3|2732.3|2737.3|2731.3|5
1654523570000|2022-06-06 13:52:50|2737.5|2731.5|2738.5|2732.5|2738.5|2732.5|2737.3|2731.3|9
1654523580000|2022-06-06 13:53:00|2739|2733|2738|2732|2739|2733|2738|2732|4
1654523590000|2022-06-06 13:53:10|2737.5|2731.5|2737.5|2731.5|2738|2732|2737.5|2731.5|5
1654523600000|2022-06-06 13:53:20|2737.3|2731.3|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|4
1654523610000|2022-06-06 13:53:30|2737.5|2731.5|2737.5|2731.5|2738|2732|2737.5|2731.5|4
1654523620000|2022-06-06 13:53:40|2737|2731|2736.8|2730.8|2737|2731|2736.5|2730.5|4
1654523630000|2022-06-06 13:53:50|2737|2731|2739.3|2733.3|2739.3|2733.3|2736.8|2730.8|10
1654523640000|2022-06-06 13:54:00|2739.5|2733.5|2739.8|2733.8|2740|2734|2739.5|2733.5|3
1654523650000|2022-06-06 13:54:10|2740|2734|2739.8|2733.8|2740.5|2734.5|2739.3|2733.3|10
1654523660000|2022-06-06 13:54:20|2740|2734|2740.5|2734.5|2740.5|2734.5|2739.5|2733.5|7
1654523670000|2022-06-06 13:54:30|2741.5|2735.5|2741.3|2735.3|2741.8|2735.8|2741.3|2735.3|3
1654523680000|2022-06-06 13:54:40|2741.5|2735.5|2742|2736|2742.5|2736.5|2741.5|2735.5|5
1654523690000|2022-06-06 13:54:50|2742.3|2736.3|2742.5|2736.5|2742.8|2736.8|2742.3|2736.3|5
1654523700000|2022-06-06 13:55:00|2742.8|2736.8|2742|2736|2742.8|2736.8|2741.8|2735.8|7
1654523710000|2022-06-06 13:55:10|2741.5|2735.5|2740.3|2734.3|2741.5|2735.5|2740.3|2734.3|8
1654523720000|2022-06-06 13:55:20|2740|2734|2740|2734|2740|2734|2740|2734|1
1654523730000|2022-06-06 13:55:30|2740.3|2734.3|2741|2735|2741.3|2735.3|2740.3|2734.3|3
1654523740000|2022-06-06 13:55:40|2741.3|2735.3|2741|2735|2741.3|2735.3|2740.8|2734.8|4
1654523750000|2022-06-06 13:55:50|2740.5|2734.5|2740.5|2734.5|2740.8|2734.8|2740.3|2734.3|7
1654523760000|2022-06-06 13:56:00|2740.8|2734.8|2741|2735|2741.3|2735.3|2740.8|2734.8|5
1654523770000|2022-06-06 13:56:10|2741.3|2735.3|2741.5|2735.5|2741.5|2735.5|2740.8|2734.8|4
1654523780000|2022-06-06 13:56:20|2740.8|2734.8|2739.8|2733.8|2740.8|2734.8|2739.8|2733.8|7
1654523790000|2022-06-06 13:56:30|2739.3|2733.3|2738.8|2732.8|2739.3|2733.3|2738|2732|9
1654523800000|2022-06-06 13:56:40|2738.3|2732.3|2739.5|2733.5|2739.5|2733.5|2738.3|2732.3|7
1654523810000|2022-06-06 13:56:50|2739|2733|2739|2733|2739.5|2733.5|2739|2733|3
1654523820000|2022-06-06 13:57:00|2738.8|2732.8|2739|2733|2739|2733|2738.3|2732.3|4
1654523830000|2022-06-06 13:57:10|2739.3|2733.3|2739.3|2733.3|2739.5|2733.5|2739|2733|8
1654523850000|2022-06-06 13:57:30|2739|2733|2738|2732|2739|2733|2738|2732|7
1654523860000|2022-06-06 13:57:40|2738.3|2732.3|2737.8|2731.8|2738.3|2732.3|2737.8|2731.8|3
1654523870000|2022-06-06 13:57:50|2737.5|2731.5|2739|2733|2739|2733|2737.5|2731.5|3
1654523880000|2022-06-06 13:58:00|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|3
1654523890000|2022-06-06 13:58:10|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738|2732|4
1654523910000|2022-06-06 13:58:30|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1654523920000|2022-06-06 13:58:40|2738|2732|2737|2731|2738|2732|2737|2731|3
1654523930000|2022-06-06 13:58:50|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654523940000|2022-06-06 13:59:00|2736.5|2730.5|2735.8|2729.8|2736.5|2730.5|2735.8|2729.8|7
1654523950000|2022-06-06 13:59:10|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1654523960000|2022-06-06 13:59:20|2735|2729|2735.5|2729.5|2735.5|2729.5|2734.8|2728.8|4
1654523970000|2022-06-06 13:59:30|2735.8|2729.8|2738.3|2732.3|2738.3|2732.3|2735.8|2729.8|8
1654523980000|2022-06-06 13:59:40|2737.8|2731.8|2739|2733|2739|2733|2737.8|2731.8|3
1654523990000|2022-06-06 13:59:50|2738.8|2732.8|2739.5|2733.5|2739.5|2733.5|2738.5|2732.5|9
1654524000000|2022-06-06 14:00:00|2739.8|2733.8|2738.8|2732.8|2740|2734|2738.8|2732.8|8
1654524010000|2022-06-06 14:00:10|2739.3|2733.3|2740.8|2734.8|2740.8|2734.8|2739.3|2733.3|5
1654524020000|2022-06-06 14:00:20|2740.3|2734.3|2740.5|2734.5|2740.5|2734.5|2740|2734|4
1654524030000|2022-06-06 14:00:30|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|2739.8|2733.8|9
1654524040000|2022-06-06 14:00:40|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|1
1654524050000|2022-06-06 14:00:50|2740.3|2734.3|2739.5|2733.5|2740.3|2734.3|2739.5|2733.5|4
1654524060000|2022-06-06 14:01:00|2739.3|2733.3|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|3
1654524070000|2022-06-06 14:01:10|2738.8|2732.8|2739.8|2733.8|2739.8|2733.8|2738.8|2732.8|4
1654524080000|2022-06-06 14:01:20|2739.3|2733.3|2739.8|2733.8|2739.8|2733.8|2739.3|2733.3|4
1654524090000|2022-06-06 14:01:30|2739.5|2733.5|2738.8|2732.8|2739.5|2733.5|2738.8|2732.8|4
1654524100000|2022-06-06 14:01:40|2739|2733|2739|2733|2739|2733|2739|2733|1
1654524110000|2022-06-06 14:01:50|2738.8|2732.8|2738.3|2732.3|2738.8|2732.8|2738.3|2732.3|3
1654524120000|2022-06-06 14:02:00|2738.5|2732.5|2739.3|2733.3|2739.5|2733.5|2738.5|2732.5|4
1654524130000|2022-06-06 14:02:10|2739|2733|2739.3|2733.3|2739.3|2733.3|2738.5|2732.5|4
1654524140000|2022-06-06 14:02:20|2739.5|2733.5|2739|2733|2739.5|2733.5|2738.8|2732.8|6
1654524150000|2022-06-06 14:02:30|2738.8|2732.8|2738.3|2732.3|2738.8|2732.8|2738.3|2732.3|3
1654524160000|2022-06-06 14:02:40|2738.5|2732.5|2739.8|2733.8|2739.8|2733.8|2738.3|2732.3|7
1654524170000|2022-06-06 14:02:50|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1654524180000|2022-06-06 14:03:00|2739.3|2733.3|2738.5|2732.5|2739.3|2733.3|2738.3|2732.3|5
1654524190000|2022-06-06 14:03:10|2738|2732|2738.5|2732.5|2738.5|2732.5|2738|2732|2
1654524210000|2022-06-06 14:03:30|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1654524240000|2022-06-06 14:04:00|2738|2732|2740.3|2734.3|2740.3|2734.3|2738|2732|5
1654524250000|2022-06-06 14:04:10|2739.5|2733.5|2740.8|2734.8|2740.8|2734.8|2739.5|2733.5|4
1654524260000|2022-06-06 14:04:20|2741.5|2735.5|2741|2735|2741.5|2735.5|2741|2735|3
1654524270000|2022-06-06 14:04:30|2741.3|2735.3|2741|2735|2741.3|2735.3|2741|2735|2
1654524280000|2022-06-06 14:04:40|2740.8|2734.8|2741|2735|2741|2735|2740.8|2734.8|2
1654524290000|2022-06-06 14:04:50|2740.8|2734.8|2740.3|2734.3|2740.8|2734.8|2740.3|2734.3|2
1654524300000|2022-06-06 14:05:00|2740|2734|2738.3|2732.3|2740|2734|2738.3|2732.3|7
1654524310000|2022-06-06 14:05:10|2738|2732|2739.5|2733.5|2739.8|2733.8|2738|2732|6
1654524320000|2022-06-06 14:05:20|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1654524330000|2022-06-06 14:05:30|2738.5|2732.5|2739.3|2733.3|2739.3|2733.3|2738.5|2732.5|5
1654524340000|2022-06-06 14:05:40|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|5
1654524360000|2022-06-06 14:06:00|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739|2733|4
1654524380000|2022-06-06 14:06:20|2739|2733|2739.3|2733.3|2739.5|2733.5|2739|2733|3
1654524390000|2022-06-06 14:06:30|2738.5|2732.5|2739.3|2733.3|2739.3|2733.3|2738.5|2732.5|2
1654524400000|2022-06-06 14:06:40|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739|2733|3
1654524410000|2022-06-06 14:06:50|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1654524420000|2022-06-06 14:07:00|2739|2733|2739|2733|2739|2733|2739|2733|1
1654524430000|2022-06-06 14:07:10|2738.8|2732.8|2738.8|2732.8|2739|2733|2738.5|2732.5|5
1654524440000|2022-06-06 14:07:20|2738.5|2732.5|2739|2733|2739.3|2733.3|2738.5|2732.5|4
1654524450000|2022-06-06 14:07:30|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1654524470000|2022-06-06 14:07:50|2738.8|2732.8|2739|2733|2739.3|2733.3|2738.8|2732.8|4
1654524480000|2022-06-06 14:08:00|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1654524500000|2022-06-06 14:08:20|2739|2733|2739.8|2733.8|2739.8|2733.8|2739|2733|3
1654524510000|2022-06-06 14:08:30|2739.5|2733.5|2740.8|2734.8|2740.8|2734.8|2739.5|2733.5|2
1654524520000|2022-06-06 14:08:40|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|1
1654524530000|2022-06-06 14:08:50|2740.3|2734.3|2740.5|2734.5|2740.5|2734.5|2740.3|2734.3|2
1654524540000|2022-06-06 14:09:00|2740.8|2734.8|2742|2736|2742|2736|2740.8|2734.8|3
1654524550000|2022-06-06 14:09:10|2741.8|2735.8|2741.8|2735.8|2742|2736|2741|2735|5
1654524560000|2022-06-06 14:09:20|2742|2736|2741|2735|2742|2736|2741|2735|5
1654524570000|2022-06-06 14:09:30|2741.5|2735.5|2740.8|2734.8|2741.5|2735.5|2740.8|2734.8|3
1654524580000|2022-06-06 14:09:40|2741|2735|2741.5|2735.5|2741.5|2735.5|2740.5|2734.5|5
1654524590000|2022-06-06 14:09:50|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|1
1654524600000|2022-06-06 14:10:00|2742|2736|2742.3|2736.3|2742.3|2736.3|2742|2736|2
1654524610000|2022-06-06 14:10:10|2742|2736|2741.5|2735.5|2742|2736|2740.8|2734.8|10
1654524620000|2022-06-06 14:10:20|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.5|2735.5|3
1654524630000|2022-06-06 14:10:30|2742|2736|2741.5|2735.5|2742|2736|2741.5|2735.5|2
1654524650000|2022-06-06 14:10:50|2742|2736|2742|2736|2742|2736|2742|2736|1
1654524660000|2022-06-06 14:11:00|2741.8|2735.8|2742.3|2736.3|2742.3|2736.3|2741.5|2735.5|3
1654524670000|2022-06-06 14:11:10|2741.8|2735.8|2742.5|2736.5|2742.5|2736.5|2741.3|2735.3|6
1654524680000|2022-06-06 14:11:20|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|1
1654524690000|2022-06-06 14:11:30|2741.3|2735.3|2742.5|2736.5|2742.5|2736.5|2741.3|2735.3|5
1654524700000|2022-06-06 14:11:40|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742|2736|3
1654524710000|2022-06-06 14:11:50|2742.5|2736.5|2742.3|2736.3|2742.5|2736.5|2742.3|2736.3|2
1654524720000|2022-06-06 14:12:00|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.3|2736.3|3
1654524730000|2022-06-06 14:12:10|2742.3|2736.3|2742|2736|2742.3|2736.3|2742|2736|2
1654524750000|2022-06-06 14:12:30|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|1
1654524770000|2022-06-06 14:12:50|2741.5|2735.5|2742.8|2736.8|2742.8|2736.8|2741|2735|4
1654524780000|2022-06-06 14:13:00|2742.5|2736.5|2742.3|2736.3|2742.8|2736.8|2742.3|2736.3|4
1654524790000|2022-06-06 14:13:10|2742|2736|2741.8|2735.8|2742|2736|2741.5|2735.5|4
1654524800000|2022-06-06 14:13:20|2741.5|2735.5|2742.3|2736.3|2742.3|2736.3|2741.3|2735.3|3
1654524810000|2022-06-06 14:13:30|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|1
1654524830000|2022-06-06 14:13:50|2742.3|2736.3|2743|2737|2743.3|2737.3|2742.3|2736.3|6
1654524840000|2022-06-06 14:14:00|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|1
1654524850000|2022-06-06 14:14:10|2743.3|2737.3|2742.5|2736.5|2743.3|2737.3|2742.5|2736.5|3
1654524860000|2022-06-06 14:14:20|2742.8|2736.8|2743.8|2737.8|2743.8|2737.8|2742.8|2736.8|4
1654524870000|2022-06-06 14:14:30|2744|2738|2744|2738|2744|2738|2743|2737|9
1654524880000|2022-06-06 14:14:40|2743.8|2737.8|2743.5|2737.5|2744|2738|2742.8|2736.8|10
1654524890000|2022-06-06 14:14:50|2744.3|2738.3|2744.8|2738.8|2745|2739|2743.8|2737.8|10
1654524900000|2022-06-06 14:15:00|2745.5|2739.5|2744.8|2738.8|2745.8|2739.8|2744|2738|12
1654524910000|2022-06-06 14:15:10|2744.5|2738.5|2744.3|2738.3|2744.8|2738.8|2744.3|2738.3|4
1654524920000|2022-06-06 14:15:20|2743.5|2737.5|2748.5|2742.5|2748.8|2742.8|2743.5|2737.5|8
1654524930000|2022-06-06 14:15:30|2748.3|2742.3|2747.3|2741.3|2748.3|2742.3|2747|2741|6
1654524940000|2022-06-06 14:15:40|2747.5|2741.5|2746.8|2740.8|2747.5|2741.5|2746.3|2740.3|5
1654524950000|2022-06-06 14:15:50|2747.8|2741.8|2749|2743|2749.3|2743.3|2747.8|2741.8|7
1654524960000|2022-06-06 14:16:00|2749.3|2743.3|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|5
1654524970000|2022-06-06 14:16:10|2749|2743|2748|2742|2749|2743|2748|2742|4
1654524980000|2022-06-06 14:16:20|2747.5|2741.5|2748.3|2742.3|2748.5|2742.5|2747.5|2741.5|8
1654525000000|2022-06-06 14:16:40|2748|2742|2748|2742|2748.3|2742.3|2748|2742|3
1654525010000|2022-06-06 14:16:50|2747.8|2741.8|2747|2741|2748|2742|2747|2741|5
1654525020000|2022-06-06 14:17:00|2747.3|2741.3|2747.8|2741.8|2748|2742|2747.3|2741.3|4
1654525030000|2022-06-06 14:17:10|2747.5|2741.5|2746.8|2740.8|2747.5|2741.5|2746.8|2740.8|4
1654525040000|2022-06-06 14:17:20|2746.5|2740.5|2743.8|2737.8|2746.5|2740.5|2743.8|2737.8|7
1654525050000|2022-06-06 14:17:30|2743.5|2737.5|2743.8|2737.8|2743.8|2737.8|2742.8|2736.8|6
1654525060000|2022-06-06 14:17:40|2744.3|2738.3|2744|2738|2744.5|2738.5|2744|2738|3
1654525070000|2022-06-06 14:17:50|2744.3|2738.3|2744.8|2738.8|2745|2739|2744.3|2738.3|7
1654525080000|2022-06-06 14:18:00|2744.5|2738.5|2745|2739|2745|2739|2744|2738|6
1654525090000|2022-06-06 14:18:10|2745.3|2739.3|2746|2740|2746|2740|2745|2739|5
1654525100000|2022-06-06 14:18:20|2746.3|2740.3|2747.3|2741.3|2747.3|2741.3|2746.3|2740.3|5
1654525110000|2022-06-06 14:18:30|2746.8|2740.8|2747|2741|2747|2741|2746.5|2740.5|4
1654525120000|2022-06-06 14:18:40|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.3|2740.3|3
1654525130000|2022-06-06 14:18:50|2746.5|2740.5|2747|2741|2747|2741|2746.5|2740.5|2
1654525150000|2022-06-06 14:19:10|2746.5|2740.5|2747|2741|2747|2741|2746.5|2740.5|2
1654525160000|2022-06-06 14:19:20|2746.8|2740.8|2746.3|2740.3|2746.8|2740.8|2746.3|2740.3|3
1654525170000|2022-06-06 14:19:30|2746|2740|2746.5|2740.5|2746.5|2740.5|2746|2740|3
1654525180000|2022-06-06 14:19:40|2746.8|2740.8|2747.3|2741.3|2747.3|2741.3|2746.3|2740.3|5
1654525190000|2022-06-06 14:19:50|2747|2741|2747.3|2741.3|2747.3|2741.3|2746.8|2740.8|6
1654525200000|2022-06-06 14:20:00|2747.5|2741.5|2748.3|2742.3|2748.5|2742.5|2747.5|2741.5|5
1654525210000|2022-06-06 14:20:10|2748.5|2742.5|2749|2743|2750.3|2744.3|2748.5|2742.5|6
1654525220000|2022-06-06 14:20:20|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748|2742|4
1654525230000|2022-06-06 14:20:30|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|1
1654525250000|2022-06-06 14:20:50|2748.5|2742.5|2749.8|2743.8|2750.3|2744.3|2748.5|2742.5|4
1654525260000|2022-06-06 14:21:00|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2748.8|2742.8|3
1654525270000|2022-06-06 14:21:10|2749|2743|2749|2743|2749|2743|2749|2743|1
1654525280000|2022-06-06 14:21:20|2748.8|2742.8|2748|2742|2748.8|2742.8|2748|2742|3
1654525290000|2022-06-06 14:21:30|2747.8|2741.8|2746.8|2740.8|2747.8|2741.8|2746.8|2740.8|5
1654525300000|2022-06-06 14:21:40|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2746.8|2740.8|3
1654525310000|2022-06-06 14:21:50|2747|2741|2746.5|2740.5|2747|2741|2746.3|2740.3|5
1654525320000|2022-06-06 14:22:00|2746.3|2740.3|2747|2741|2747.3|2741.3|2746.3|2740.3|5
1654525330000|2022-06-06 14:22:10|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|2
1654525340000|2022-06-06 14:22:20|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|2
1654525350000|2022-06-06 14:22:30|2747.3|2741.3|2746.5|2740.5|2747.3|2741.3|2746.5|2740.5|4
1654525360000|2022-06-06 14:22:40|2746.3|2740.3|2745.8|2739.8|2746.3|2740.3|2745.8|2739.8|2
1654525390000|2022-06-06 14:23:10|2746|2740|2746.8|2740.8|2746.8|2740.8|2746|2740|6
1654525400000|2022-06-06 14:23:20|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|7
1654525410000|2022-06-06 14:23:30|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746|2740|3
1654525420000|2022-06-06 14:23:40|2746.5|2740.5|2746.3|2740.3|2746.8|2740.8|2746.3|2740.3|5
1654525430000|2022-06-06 14:23:50|2746.8|2740.8|2746.3|2740.3|2746.8|2740.8|2746.3|2740.3|3
1654525440000|2022-06-06 14:24:00|2746|2740|2746.3|2740.3|2746.3|2740.3|2745.8|2739.8|6
1654525450000|2022-06-06 14:24:10|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654525460000|2022-06-06 14:24:20|2746.8|2740.8|2747.8|2741.8|2747.8|2741.8|2746.5|2740.5|3
1654525470000|2022-06-06 14:24:30|2747.3|2741.3|2748|2742|2748|2742|2747.3|2741.3|3
1654525480000|2022-06-06 14:24:40|2748.3|2742.3|2749|2743|2749.5|2743.5|2748.3|2742.3|6
1654525490000|2022-06-06 14:24:50|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|2
1654525500000|2022-06-06 14:25:00|2748|2742|2746.5|2740.5|2748|2742|2746.5|2740.5|6
1654525510000|2022-06-06 14:25:10|2746.3|2740.3|2750|2744|2750|2744|2746.3|2740.3|6
1654525520000|2022-06-06 14:25:20|2750.3|2744.3|2752.3|2746.3|2752.3|2746.3|2750.3|2744.3|6
1654525530000|2022-06-06 14:25:30|2752|2746|2752.5|2746.5|2752.5|2746.5|2752|2746|3
1654525540000|2022-06-06 14:25:40|2752.8|2746.8|2753.5|2747.5|2754.3|2748.3|2752.5|2746.5|10
1654525550000|2022-06-06 14:25:50|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2752.8|2746.8|3
1654525560000|2022-06-06 14:26:00|2753.3|2747.3|2754.3|2748.3|2754.3|2748.3|2753.3|2747.3|3
1654525570000|2022-06-06 14:26:10|2753.8|2747.8|2753.3|2747.3|2754|2748|2753.3|2747.3|6
1654525580000|2022-06-06 14:26:20|2752.8|2746.8|2753.3|2747.3|2753.3|2747.3|2752.8|2746.8|2
1654525590000|2022-06-06 14:26:30|2752.8|2746.8|2753|2747|2753.5|2747.5|2752.8|2746.8|5
1654525600000|2022-06-06 14:26:40|2753.3|2747.3|2756.8|2750.8|2756.8|2750.8|2753.3|2747.3|5
1654525610000|2022-06-06 14:26:50|2757|2751|2759.5|2753.5|2759.5|2753.5|2756.8|2750.8|8
1654525620000|2022-06-06 14:27:00|2759.3|2753.3|2759.5|2753.5|2760.8|2754.8|2759.3|2753.3|6
1654525630000|2022-06-06 14:27:10|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759|2753|6
1654525640000|2022-06-06 14:27:20|2760|2754|2760.5|2754.5|2760.8|2754.8|2760|2754|3
1654525650000|2022-06-06 14:27:30|2760.3|2754.3|2761.9|2755.9|2761.9|2755.9|2760|2754|6
1654525660000|2022-06-06 14:27:40|2762.1|2756.1|2762|2756|2762.4|2756.4|2761.9|2755.9|6
1654525670000|2022-06-06 14:27:50|2762.5|2756.5|2764.8|2758.8|2764.8|2758.8|2762.5|2756.5|4
1654525680000|2022-06-06 14:28:00|2765|2759|2765|2759|2766.3|2760.3|2764.3|2758.3|9
1654525690000|2022-06-06 14:28:10|2765.5|2759.5|2766|2760|2766|2760|2765.5|2759.5|3
1654525700000|2022-06-06 14:28:20|2765.8|2759.8|2767|2761|2767|2761|2765.8|2759.8|6
1654525710000|2022-06-06 14:28:30|2767.3|2761.3|2767.3|2761.3|2767.8|2761.8|2767|2761|5
1654525720000|2022-06-06 14:28:40|2767|2761|2767|2761|2767.3|2761.3|2767|2761|3
1654525730000|2022-06-06 14:28:50|2766.8|2760.8|2764.3|2758.3|2766.8|2760.8|2763.5|2757.5|7
1654525740000|2022-06-06 14:29:00|2764|2758|2765.3|2759.3|2765.3|2759.3|2763.8|2757.8|9
1654525750000|2022-06-06 14:29:10|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|3
1654525770000|2022-06-06 14:29:30|2764.8|2758.8|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|4
1654525790000|2022-06-06 14:29:50|2765|2759|2765.3|2759.3|2765.3|2759.3|2764.5|2758.5|4
1654525800000|2022-06-06 14:30:00|2764.8|2758.8|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|4
1654525810000|2022-06-06 14:30:10|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2764.8|2758.8|3
1654525820000|2022-06-06 14:30:20|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|2
1654525830000|2022-06-06 14:30:30|2764.8|2758.8|2763.8|2757.8|2764.8|2758.8|2763.8|2757.8|5
1654525840000|2022-06-06 14:30:40|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1654525850000|2022-06-06 14:30:50|2763.8|2757.8|2765.3|2759.3|2765.5|2759.5|2763.8|2757.8|7
1654525860000|2022-06-06 14:31:00|2764.8|2758.8|2765.5|2759.5|2765.5|2759.5|2764.8|2758.8|4
1654525870000|2022-06-06 14:31:10|2765|2759|2765.5|2759.5|2765.5|2759.5|2765|2759|4
1654525880000|2022-06-06 14:31:20|2765.8|2759.8|2766.3|2760.3|2766.8|2760.8|2765.8|2759.8|4
1654525890000|2022-06-06 14:31:30|2766.5|2760.5|2766|2760|2766.5|2760.5|2766|2760|3
1654525900000|2022-06-06 14:31:40|2765.8|2759.8|2764.8|2758.8|2765.8|2759.8|2764.5|2758.5|6
1654525910000|2022-06-06 14:31:50|2765|2759|2764.5|2758.5|2765|2759|2764.5|2758.5|3
1654525920000|2022-06-06 14:32:00|2764.8|2758.8|2764.5|2758.5|2765|2759|2764.5|2758.5|3
1654525930000|2022-06-06 14:32:10|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764|2758|3
1654525940000|2022-06-06 14:32:20|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654525950000|2022-06-06 14:32:30|2764.3|2758.3|2765.3|2759.3|2765.8|2759.8|2764.3|2758.3|6
1654525960000|2022-06-06 14:32:40|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1654525970000|2022-06-06 14:32:50|2766.3|2760.3|2768.3|2762.3|2768.3|2762.3|2766.3|2760.3|6
1654525980000|2022-06-06 14:33:00|2768|2762|2768.3|2762.3|2768.3|2762.3|2767.5|2761.5|4
1654525990000|2022-06-06 14:33:10|2767.8|2761.8|2768|2762|2768.3|2762.3|2767.5|2761.5|6
1654526000000|2022-06-06 14:33:20|2767.5|2761.5|2767|2761|2767.5|2761.5|2766.8|2760.8|4
1654526010000|2022-06-06 14:33:30|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654526020000|2022-06-06 14:33:40|2766.8|2760.8|2766.5|2760.5|2767.3|2761.3|2766.5|2760.5|4
1654526030000|2022-06-06 14:33:50|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1654526040000|2022-06-06 14:34:00|2766.8|2760.8|2767|2761|2767.3|2761.3|2766.8|2760.8|3
1654526050000|2022-06-06 14:34:10|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|5
1654526060000|2022-06-06 14:34:20|2767|2761|2768|2762|2768|2762|2767|2761|2
1654526070000|2022-06-06 14:34:30|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1654526080000|2022-06-06 14:34:40|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|2
1654526090000|2022-06-06 14:34:50|2767|2761|2767|2761|2767|2761|2767|2761|1
1654526100000|2022-06-06 14:35:00|2766.3|2760.3|2765|2759|2766.8|2760.8|2765|2759|5
1654526110000|2022-06-06 14:35:10|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|2
1654526120000|2022-06-06 14:35:20|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654526140000|2022-06-06 14:35:40|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654526160000|2022-06-06 14:36:00|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654526190000|2022-06-06 14:36:30|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654526200000|2022-06-06 14:36:40|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654526220000|2022-06-06 14:37:00|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1654526250000|2022-06-06 14:37:30|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1654526260000|2022-06-06 14:37:40|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1654526270000|2022-06-06 14:37:50|2765|2759|2765|2759|2765|2759|2765|2759|1
1654526280000|2022-06-06 14:38:00|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1654526290000|2022-06-06 14:38:10|2764.8|2758.8|2764.5|2758.5|2765|2759|2764.5|2758.5|4
1654526310000|2022-06-06 14:38:30|2764|2758|2766.5|2760.5|2766.8|2760.8|2764|2758|6
1654526320000|2022-06-06 14:38:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.3|2760.3|6
1654526340000|2022-06-06 14:39:00|2766.5|2760.5|2766.8|2760.8|2767|2761|2766.5|2760.5|4
1654526350000|2022-06-06 14:39:10|2767|2761|2767|2761|2767|2761|2766.8|2760.8|3
1654526360000|2022-06-06 14:39:20|2767.5|2761.5|2767|2761|2767.5|2761.5|2766.8|2760.8|4
1654526370000|2022-06-06 14:39:30|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.5|2760.5|5
1654526390000|2022-06-06 14:39:50|2766.5|2760.5|2766.8|2760.8|2767|2761|2766.5|2760.5|3
1654526400000|2022-06-06 14:40:00|2767|2761|2767|2761|2767|2761|2767|2761|1
1654526410000|2022-06-06 14:40:10|2768|2762|2769.5|2763.5|2769.5|2763.5|2768|2762|4
1654526420000|2022-06-06 14:40:20|2769.8|2763.8|2769.5|2763.5|2770|2764|2769.5|2763.5|7
1654526430000|2022-06-06 14:40:30|2770|2764|2769.5|2763.5|2770|2764|2769.5|2763.5|6
1654526460000|2022-06-06 14:41:00|2769|2763|2769.5|2763.5|2769.5|2763.5|2769|2763|3
1654526470000|2022-06-06 14:41:10|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1654526480000|2022-06-06 14:41:20|2769.5|2763.5|2769.3|2763.3|2769.8|2763.8|2769|2763|6
1654526500000|2022-06-06 14:41:40|2769|2763|2769|2763|2769|2763|2769|2763|1
1654526510000|2022-06-06 14:41:50|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1654526520000|2022-06-06 14:42:00|2768.8|2762.8|2769|2763|2769|2763|2768.5|2762.5|6
1654526530000|2022-06-06 14:42:10|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1654526540000|2022-06-06 14:42:20|2769|2763|2768.8|2762.8|2769|2763|2768.8|2762.8|2
1654526550000|2022-06-06 14:42:30|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1654526560000|2022-06-06 14:42:40|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654526580000|2022-06-06 14:43:00|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2766.8|2760.8|5
1654526590000|2022-06-06 14:43:10|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1654526600000|2022-06-06 14:43:20|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1654526610000|2022-06-06 14:43:30|2766|2760|2766|2760|2766.3|2760.3|2766|2760|3
1654526630000|2022-06-06 14:43:50|2766.3|2760.3|2767|2761|2767.5|2761.5|2766.3|2760.3|11
1654526640000|2022-06-06 14:44:00|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767|2761|3
1654526650000|2022-06-06 14:44:10|2767.5|2761.5|2768.3|2762.3|2768.3|2762.3|2767.5|2761.5|6
1654526660000|2022-06-06 14:44:20|2768|2762|2767.8|2761.8|2768|2762|2767.5|2761.5|4
1654526670000|2022-06-06 14:44:30|2767.5|2761.5|2767.5|2761.5|2768|2762|2767.5|2761.5|4
1654526690000|2022-06-06 14:44:50|2767.3|2761.3|2769|2763|2769|2763|2767.3|2761.3|3
1654526710000|2022-06-06 14:45:10|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654526720000|2022-06-06 14:45:20|2768.5|2762.5|2769.3|2763.3|2769.3|2763.3|2767.5|2761.5|9
1654526730000|2022-06-06 14:45:30|2769|2763|2769|2763|2769|2763|2769|2763|1
1654526740000|2022-06-06 14:45:40|2768.8|2762.8|2769.3|2763.3|2769.3|2763.3|2768.8|2762.8|3
1654526750000|2022-06-06 14:45:50|2769|2763|2769.5|2763.5|2769.5|2763.5|2768.8|2762.8|5
1654526760000|2022-06-06 14:46:00|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1654526780000|2022-06-06 14:46:20|2769.5|2763.5|2769.5|2763.5|2769.8|2763.8|2769.5|2763.5|3
1654526800000|2022-06-06 14:46:40|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1654526810000|2022-06-06 14:46:50|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1654526820000|2022-06-06 14:47:00|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2769.5|2763.5|2
1654526840000|2022-06-06 14:47:20|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|2
1654526850000|2022-06-06 14:47:30|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1654526860000|2022-06-06 14:47:40|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769|2763|3
1654526870000|2022-06-06 14:47:50|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1654526900000|2022-06-06 14:48:20|2769|2763|2769.3|2763.3|2769.5|2763.5|2769|2763|4
1654526910000|2022-06-06 14:48:30|2769|2763|2769.5|2763.5|2769.5|2763.5|2769|2763|5
1654526920000|2022-06-06 14:48:40|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1654526950000|2022-06-06 14:49:10|2768.5|2762.5|2769.3|2763.3|2769.3|2763.3|2768.5|2762.5|6
1654526960000|2022-06-06 14:49:20|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1654526970000|2022-06-06 14:49:30|2769|2763|2769|2763|2769.3|2763.3|2769|2763|5
1654526980000|2022-06-06 14:49:40|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|2
1654526990000|2022-06-06 14:49:50|2769|2763|2769|2763|2769.3|2763.3|2769|2763|3
1654527000000|2022-06-06 14:50:00|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1654527010000|2022-06-06 14:50:10|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|2
1654527020000|2022-06-06 14:50:20|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1654527040000|2022-06-06 14:50:40|2769|2763|2769|2763|2769.5|2763.5|2769|2763|6
1654527050000|2022-06-06 14:50:50|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654527060000|2022-06-06 14:51:00|2769|2763|2769.3|2763.3|2769.3|2763.3|2768.8|2762.8|10
1654527080000|2022-06-06 14:51:20|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1654527090000|2022-06-06 14:51:30|2769|2763|2768.8|2762.8|2769|2763|2768.8|2762.8|2
1654527100000|2022-06-06 14:51:40|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|7
1654527110000|2022-06-06 14:51:50|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654527120000|2022-06-06 14:52:00|2769|2763|2769|2763|2769|2763|2768.8|2762.8|3
1654527130000|2022-06-06 14:52:10|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1654527150000|2022-06-06 14:52:30|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|2
1654527160000|2022-06-06 14:52:40|2769.3|2763.3|2769|2763|2769.3|2763.3|2768.8|2762.8|4
1654527170000|2022-06-06 14:52:50|2768.5|2762.5|2769|2763|2769.3|2763.3|2768.5|2762.5|6
1654527180000|2022-06-06 14:53:00|2768.5|2762.5|2769.3|2763.3|2769.3|2763.3|2768.5|2762.5|3
1654527200000|2022-06-06 14:53:20|2769|2763|2769|2763|2769.3|2763.3|2769|2763|3
1654527210000|2022-06-06 14:53:30|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|2
1654527220000|2022-06-06 14:53:40|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|4
1654527230000|2022-06-06 14:53:50|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|5
1654527240000|2022-06-06 14:54:00|2768.8|2762.8|2769|2763|2769|2763|2768.5|2762.5|9
1654527250000|2022-06-06 14:54:10|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654527260000|2022-06-06 14:54:20|2769|2763|2769|2763|2769|2763|2769|2763|1
1654527270000|2022-06-06 14:54:30|2768.8|2762.8|2769.3|2763.3|2769.5|2763.5|2768.8|2762.8|7
1654527280000|2022-06-06 14:54:40|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|4
1654527290000|2022-06-06 14:54:50|2769|2763|2771.8|2765.8|2771.8|2765.8|2769|2763|5
1654527300000|2022-06-06 14:55:00|2772|2766|2774|2768|2774|2768|2772|2766|8
1654527310000|2022-06-06 14:55:10|2773.8|2767.8|2774.3|2768.3|2774.3|2768.3|2773.5|2767.5|4
1654527320000|2022-06-06 14:55:20|2774.5|2768.5|2775|2769|2775|2769|2774.5|2768.5|3
1654527330000|2022-06-06 14:55:30|2775.3|2769.3|2776|2770|2776|2770|2775|2769|3
1654527340000|2022-06-06 14:55:40|2776.3|2770.3|2776.3|2770.3|2776.8|2770.8|2776|2770|5
1654527350000|2022-06-06 14:55:50|2776|2770|2776.5|2770.5|2776.5|2770.5|2776|2770|5
1654527360000|2022-06-06 14:56:00|2776.3|2770.3|2775.8|2769.8|2776.3|2770.3|2775.3|2769.3|9
1654527370000|2022-06-06 14:56:10|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1654527380000|2022-06-06 14:56:20|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|2
1654527390000|2022-06-06 14:56:30|2774.3|2768.3|2773.8|2767.8|2774.3|2768.3|2773.3|2767.3|6
1654527400000|2022-06-06 14:56:40|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2772.8|2766.8|5
1654527410000|2022-06-06 14:56:50|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1654527420000|2022-06-06 14:57:00|2773.5|2767.5|2775.3|2769.3|2775.8|2769.8|2773.3|2767.3|11
1654527430000|2022-06-06 14:57:10|2775|2769|2775|2769|2775|2769|2774.5|2768.5|5
1654527440000|2022-06-06 14:57:20|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1654527450000|2022-06-06 14:57:30|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1654527460000|2022-06-06 14:57:40|2774.8|2768.8|2773.8|2767.8|2774.8|2768.8|2773.8|2767.8|3
1654527470000|2022-06-06 14:57:50|2774|2768|2776.3|2770.3|2776.5|2770.5|2774|2768|9
1654527480000|2022-06-06 14:58:00|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776|2770|11
1654527490000|2022-06-06 14:58:10|2777|2771|2776|2770|2777|2771|2776|2770|6
1654527500000|2022-06-06 14:58:20|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1654527510000|2022-06-06 14:58:30|2776.5|2770.5|2776.3|2770.3|2776.8|2770.8|2776.3|2770.3|10
1654527520000|2022-06-06 14:58:40|2776.5|2770.5|2776.3|2770.3|2776.5|2770.5|2775.5|2769.5|6
1654527530000|2022-06-06 14:58:50|2776|2770|2776.8|2770.8|2776.8|2770.8|2776|2770|4
1654527540000|2022-06-06 14:59:00|2777|2771|2779|2773|2780.5|2774.5|2777|2771|8
1654527550000|2022-06-06 14:59:10|2779.5|2773.5|2779.3|2773.3|2780.3|2774.3|2779.3|2773.3|8
1654527560000|2022-06-06 14:59:20|2779|2773|2779|2773|2779.5|2773.5|2778.8|2772.8|7
1654527570000|2022-06-06 14:59:30|2778.8|2772.8|2778.5|2772.5|2778.8|2772.8|2778.5|2772.5|2
1654527580000|2022-06-06 14:59:40|2778.8|2772.8|2776.3|2770.3|2778.8|2772.8|2776|2770|7
1654527590000|2022-06-06 14:59:50|2775.8|2769.8|2776.5|2770.5|2777|2771|2775.8|2769.8|11
1654527600000|2022-06-06 15:00:00|2776.3|2770.3|2775.3|2769.3|2776.3|2770.3|2775.3|2769.3|3
1654527610000|2022-06-06 15:00:10|2775|2769|2774|2768|2775|2769|2774|2768|7
1654527620000|2022-06-06 15:00:20|2773.5|2767.5|2773.5|2767.5|2774|2768|2773.3|2767.3|7
1654527630000|2022-06-06 15:00:30|2773.3|2767.3|2772.8|2766.8|2773.3|2767.3|2772|2766|4
1654527640000|2022-06-06 15:00:40|2773|2767|2774|2768|2774.3|2768.3|2772.8|2766.8|6
1654527650000|2022-06-06 15:00:50|2774.3|2768.3|2774.5|2768.5|2775.5|2769.5|2773.5|2767.5|13
1654527660000|2022-06-06 15:01:00|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2772.8|2766.8|13
1654527670000|2022-06-06 15:01:10|2774|2768|2774|2768|2774.8|2768.8|2773|2767|10
1654527680000|2022-06-06 15:01:20|2774.3|2768.3|2775.3|2769.3|2775.8|2769.8|2774.3|2768.3|5
1654527700000|2022-06-06 15:01:40|2775.5|2769.5|2774.8|2768.8|2776|2770|2774.8|2768.8|7
1654527710000|2022-06-06 15:01:50|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2773.5|2767.5|10
1654527720000|2022-06-06 15:02:00|2774.5|2768.5|2773.5|2767.5|2774.8|2768.8|2773.5|2767.5|6
1654527730000|2022-06-06 15:02:10|2773.8|2767.8|2773.3|2767.3|2773.8|2767.8|2773.3|2767.3|4
1654527740000|2022-06-06 15:02:20|2773.5|2767.5|2771.8|2765.8|2773.5|2767.5|2771.8|2765.8|12
1654527750000|2022-06-06 15:02:30|2771.5|2765.5|2771.5|2765.5|2772.3|2766.3|2771|2765|8
1654527760000|2022-06-06 15:02:40|2771.3|2765.3|2771|2765|2771.3|2765.3|2770.8|2764.8|4
1654527770000|2022-06-06 15:02:50|2770.8|2764.8|2771|2765|2771|2765|2770.5|2764.5|6
1654527780000|2022-06-06 15:03:00|2770.5|2764.5|2771|2765|2771|2765|2770.5|2764.5|4
1654527790000|2022-06-06 15:03:10|2770.8|2764.8|2771|2765|2771.5|2765.5|2770.8|2764.8|5
1654527800000|2022-06-06 15:03:20|2771.3|2765.3|2771.5|2765.5|2772|2766|2771|2765|6
1654527810000|2022-06-06 15:03:30|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2770.8|2764.8|4
1654527820000|2022-06-06 15:03:40|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|3
1654527830000|2022-06-06 15:03:50|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2770.8|2764.8|5
1654527840000|2022-06-06 15:04:00|2771|2765|2771.3|2765.3|2771.3|2765.3|2770.8|2764.8|8
1654527850000|2022-06-06 15:04:10|2771|2765|2771.3|2765.3|2771.3|2765.3|2770.8|2764.8|3
1654527860000|2022-06-06 15:04:20|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1654527870000|2022-06-06 15:04:30|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1654527880000|2022-06-06 15:04:40|2771.8|2765.8|2771|2765|2771.8|2765.8|2771|2765|6
1654527890000|2022-06-06 15:04:50|2771.3|2765.3|2771.8|2765.8|2772|2766|2770.8|2764.8|10
1654527900000|2022-06-06 15:05:00|2771.5|2765.5|2770.8|2764.8|2771.8|2765.8|2770.8|2764.8|9
1654527940000|2022-06-06 15:05:40|2771|2765|2772.3|2766.3|2772.5|2766.5|2771|2765|3
1654527950000|2022-06-06 15:05:50|2772|2766|2772.3|2766.3|2772.5|2766.5|2771.8|2765.8|5
1654527960000|2022-06-06 15:06:00|2772.8|2766.8|2773|2767|2773|2767|2772.3|2766.3|6
1654527970000|2022-06-06 15:06:10|2773.3|2767.3|2773|2767|2773.3|2767.3|2772.8|2766.8|4
1654527980000|2022-06-06 15:06:20|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1654527990000|2022-06-06 15:06:30|2774|2768|2774.3|2768.3|2774.3|2768.3|2774|2768|2
1654528000000|2022-06-06 15:06:40|2774|2768|2773.8|2767.8|2774|2768|2773.8|2767.8|2
1654528010000|2022-06-06 15:06:50|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1654528020000|2022-06-06 15:07:00|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|3
1654528030000|2022-06-06 15:07:10|2774|2768|2775|2769|2775.5|2769.5|2774|2768|5
1654528040000|2022-06-06 15:07:20|2774.8|2768.8|2775|2769|2775.3|2769.3|2774.8|2768.8|5
1654528050000|2022-06-06 15:07:30|2774.5|2768.5|2775|2769|2775|2769|2773.8|2767.8|5
1654528060000|2022-06-06 15:07:40|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774|2768|4
1654528070000|2022-06-06 15:07:50|2774|2768|2773.8|2767.8|2774|2768|2773.5|2767.5|4
1654528080000|2022-06-06 15:08:00|2773.5|2767.5|2773.5|2767.5|2774|2768|2773.3|2767.3|5
1654528100000|2022-06-06 15:08:20|2774|2768|2774|2768|2774|2768|2774|2768|1
1654528110000|2022-06-06 15:08:30|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|3
1654528120000|2022-06-06 15:08:40|2774|2768|2774|2768|2774.3|2768.3|2774|2768|3
1654528130000|2022-06-06 15:08:50|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1654528140000|2022-06-06 15:09:00|2773.8|2767.8|2771.5|2765.5|2773.8|2767.8|2771.5|2765.5|7
1654528150000|2022-06-06 15:09:10|2771.8|2765.8|2771.3|2765.3|2771.8|2765.8|2771.3|2765.3|3
1654528160000|2022-06-06 15:09:20|2771|2765|2771|2765|2771.3|2765.3|2771|2765|3
1654528170000|2022-06-06 15:09:30|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1654528180000|2022-06-06 15:09:40|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|4
1654528190000|2022-06-06 15:09:50|2770.3|2764.3|2769.5|2763.5|2770.3|2764.3|2769.3|2763.3|3
1654528200000|2022-06-06 15:10:00|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2768.8|2762.8|7
1654528210000|2022-06-06 15:10:10|2768.8|2762.8|2769.8|2763.8|2769.8|2763.8|2768.8|2762.8|6
1654528220000|2022-06-06 15:10:20|2769.3|2763.3|2769.5|2763.5|2769.8|2763.8|2769.3|2763.3|5
1654528230000|2022-06-06 15:10:30|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|3
1654528240000|2022-06-06 15:10:40|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1654528250000|2022-06-06 15:10:50|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2769.5|2763.5|2
1654528260000|2022-06-06 15:11:00|2769.3|2763.3|2768.8|2762.8|2769.3|2763.3|2768.5|2762.5|6
1654528270000|2022-06-06 15:11:10|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|6
1654528280000|2022-06-06 15:11:20|2769.3|2763.3|2769|2763|2769.3|2763.3|2768.3|2762.3|5
1654528310000|2022-06-06 15:11:50|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654528320000|2022-06-06 15:12:00|2769|2763|2769|2763|2769|2763|2768.8|2762.8|5
1654528330000|2022-06-06 15:12:10|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|7
1654528340000|2022-06-06 15:12:20|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1654528360000|2022-06-06 15:12:40|2769|2763|2768.5|2762.5|2769.3|2763.3|2768.5|2762.5|5
1654528370000|2022-06-06 15:12:50|2768.8|2762.8|2768.8|2762.8|2769.3|2763.3|2768.8|2762.8|3
1654528380000|2022-06-06 15:13:00|2768.5|2762.5|2772|2766|2772|2766|2768.5|2762.5|4
1654528390000|2022-06-06 15:13:10|2771.5|2765.5|2772|2766|2772|2766|2770.8|2764.8|8
1654528400000|2022-06-06 15:13:20|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771|2765|4
1654528410000|2022-06-06 15:13:30|2772|2766|2772.3|2766.3|2772.3|2766.3|2771.8|2765.8|4
1654528420000|2022-06-06 15:13:40|2772.5|2766.5|2771.8|2765.8|2772.5|2766.5|2771.8|2765.8|4
1654528430000|2022-06-06 15:13:50|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1654528440000|2022-06-06 15:14:00|2771.5|2765.5|2771|2765|2771.5|2765.5|2771|2765|3
1654528450000|2022-06-06 15:14:10|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770|2764|4
1654528460000|2022-06-06 15:14:20|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1654528470000|2022-06-06 15:14:30|2770|2764|2769.5|2763.5|2770|2764|2769|2763|7
1654528480000|2022-06-06 15:14:40|2769.8|2763.8|2770.5|2764.5|2770.5|2764.5|2769.8|2763.8|4
1654528490000|2022-06-06 15:14:50|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2770.8|2764.8|4
1654528500000|2022-06-06 15:15:00|2771.3|2765.3|2770.5|2764.5|2771.3|2765.3|2770.3|2764.3|4
1654528510000|2022-06-06 15:15:10|2770.3|2764.3|2769.8|2763.8|2770.3|2764.3|2769.5|2763.5|7
1654528520000|2022-06-06 15:15:20|2769|2763|2769.5|2763.5|2769.5|2763.5|2769|2763|6
1654528530000|2022-06-06 15:15:30|2770|2764|2770.5|2764.5|2770.5|2764.5|2769.5|2763.5|4
1654528560000|2022-06-06 15:16:00|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1654528570000|2022-06-06 15:16:10|2770.5|2764.5|2769.5|2763.5|2770.5|2764.5|2769.5|2763.5|7
1654528580000|2022-06-06 15:16:20|2769.3|2763.3|2769.3|2763.3|2770.3|2764.3|2768.5|2762.5|8
1654528590000|2022-06-06 15:16:30|2769.8|2763.8|2770.5|2764.5|2770.5|2764.5|2769.8|2763.8|4
1654528600000|2022-06-06 15:16:40|2770.8|2764.8|2770.3|2764.3|2770.8|2764.8|2770.3|2764.3|3
1654528620000|2022-06-06 15:17:00|2770.5|2764.5|2770|2764|2770.5|2764.5|2769.8|2763.8|8
1654528630000|2022-06-06 15:17:10|2770.3|2764.3|2769.8|2763.8|2770.3|2764.3|2769.3|2763.3|5
1654528640000|2022-06-06 15:17:20|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769|2763|5
1654528650000|2022-06-06 15:17:30|2769.3|2763.3|2769.8|2763.8|2770|2764|2768.8|2762.8|8
1654528660000|2022-06-06 15:17:40|2770|2764|2769.3|2763.3|2770|2764|2769.3|2763.3|7
1654528670000|2022-06-06 15:17:50|2769.5|2763.5|2770|2764|2770|2764|2769.5|2763.5|4
1654528680000|2022-06-06 15:18:00|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1654528690000|2022-06-06 15:18:10|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1654528700000|2022-06-06 15:18:20|2770|2764|2769|2763|2770|2764|2768.5|2762.5|8
1654528710000|2022-06-06 15:18:30|2768.5|2762.5|2768.8|2762.8|2769|2763|2768.5|2762.5|3
1654528720000|2022-06-06 15:18:40|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1654528730000|2022-06-06 15:18:50|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|2
1654528750000|2022-06-06 15:19:10|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654528760000|2022-06-06 15:19:20|2768.5|2762.5|2769|2763|2769.3|2763.3|2768.5|2762.5|9
1654528770000|2022-06-06 15:19:30|2768.8|2762.8|2768.8|2762.8|2769|2763|2768.8|2762.8|3
1654528780000|2022-06-06 15:19:40|2769|2763|2768.8|2762.8|2769|2763|2768.5|2762.5|4
1654528790000|2022-06-06 15:19:50|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|2
1654528800000|2022-06-06 15:20:00|2768.8|2762.8|2767.5|2761.5|2768.8|2762.8|2767.5|2761.5|3
1654528810000|2022-06-06 15:20:10|2767.3|2761.3|2768|2762|2768|2762|2767.3|2761.3|4
1654528820000|2022-06-06 15:20:20|2768.5|2762.5|2769|2763|2769|2763|2768.3|2762.3|11
1654528830000|2022-06-06 15:20:30|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|2
1654528840000|2022-06-06 15:20:40|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1654528850000|2022-06-06 15:20:50|2769.8|2763.8|2770|2764|2770.3|2764.3|2769.5|2763.5|6
1654528860000|2022-06-06 15:21:00|2770.3|2764.3|2769.5|2763.5|2770.3|2764.3|2769.5|2763.5|4
1654528870000|2022-06-06 15:21:10|2769.3|2763.3|2769.8|2763.8|2769.8|2763.8|2768.3|2762.3|8
1654528880000|2022-06-06 15:21:20|2770|2764|2773.3|2767.3|2773.3|2767.3|2770|2764|15
1654528890000|2022-06-06 15:21:30|2773|2767|2772.8|2766.8|2773.8|2767.8|2772.5|2766.5|8
1654528910000|2022-06-06 15:21:50|2772.5|2766.5|2772|2766|2772.8|2766.8|2771.8|2765.8|6
1654528920000|2022-06-06 15:22:00|2771.8|2765.8|2771.8|2765.8|2772.8|2766.8|2771.8|2765.8|9
1654528930000|2022-06-06 15:22:10|2772|2766|2772|2766|2772|2766|2772|2766|1
1654528940000|2022-06-06 15:22:20|2771.8|2765.8|2772.5|2766.5|2772.8|2766.8|2771.8|2765.8|7
1654528950000|2022-06-06 15:22:30|2772|2766|2772.5|2766.5|2772.5|2766.5|2772|2766|6
1654528960000|2022-06-06 15:22:40|2772.8|2766.8|2775.3|2769.3|2775.3|2769.3|2772.8|2766.8|5
1654528970000|2022-06-06 15:22:50|2774.8|2768.8|2774.3|2768.3|2774.8|2768.8|2774|2768|6
1654529000000|2022-06-06 15:23:20|2774|2768|2774|2768|2774|2768|2774|2768|1
1654529010000|2022-06-06 15:23:30|2773.8|2767.8|2775.8|2769.8|2775.8|2769.8|2773.8|2767.8|11
1654529020000|2022-06-06 15:23:40|2776|2770|2776|2770|2776|2770|2775.8|2769.8|3
1654529030000|2022-06-06 15:23:50|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1654529040000|2022-06-06 15:24:00|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.5|2769.5|2
1654529070000|2022-06-06 15:24:30|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|4
1654529080000|2022-06-06 15:24:40|2775.3|2769.3|2774.8|2768.8|2775.3|2769.3|2774.5|2768.5|6
1654529090000|2022-06-06 15:24:50|2774.5|2768.5|2773.8|2767.8|2774.5|2768.5|2773.8|2767.8|3
1654529100000|2022-06-06 15:25:00|2773.5|2767.5|2775.9|2769.9|2775.9|2769.9|2773.5|2767.5|6
1654529110000|2022-06-06 15:25:10|2775.8|2769.8|2776.3|2770.3|2776.3|2770.3|2775.8|2769.8|2
1654529120000|2022-06-06 15:25:20|2776.5|2770.5|2779|2773|2779|2773|2776.5|2770.5|7
1654529130000|2022-06-06 15:25:30|2778.5|2772.5|2779.3|2773.3|2779.3|2773.3|2778.5|2772.5|12
1654529140000|2022-06-06 15:25:40|2779.8|2773.8|2779.3|2773.3|2780|2774|2779.3|2773.3|5
1654529150000|2022-06-06 15:25:50|2779|2773|2778.8|2772.8|2779.5|2773.5|2778.8|2772.8|4
1654529160000|2022-06-06 15:26:00|2778.5|2772.5|2777.5|2771.5|2778.5|2772.5|2777.5|2771.5|8
1654529170000|2022-06-06 15:26:10|2777.3|2771.3|2776.5|2770.5|2777.5|2771.5|2776.5|2770.5|7
1654529180000|2022-06-06 15:26:20|2776.8|2770.8|2776.3|2770.3|2776.8|2770.8|2776.3|2770.3|3
1654529190000|2022-06-06 15:26:30|2776|2770|2775|2769|2776.3|2770.3|2774.5|2768.5|12
1654529200000|2022-06-06 15:26:40|2774.8|2768.8|2774.8|2768.8|2775|2769|2774.5|2768.5|10
1654529210000|2022-06-06 15:26:50|2774.5|2768.5|2775|2769|2775|2769|2774.5|2768.5|3
1654529220000|2022-06-06 15:27:00|2775.3|2769.3|2775.5|2769.5|2775.8|2769.8|2775.3|2769.3|6
1654529230000|2022-06-06 15:27:10|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|4
1654529240000|2022-06-06 15:27:20|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1654529250000|2022-06-06 15:27:30|2775|2769|2774.5|2768.5|2775.5|2769.5|2774.5|2768.5|8
1654529260000|2022-06-06 15:27:40|2775|2769|2774.8|2768.8|2775.3|2769.3|2774.5|2768.5|8
1654529280000|2022-06-06 15:28:00|2775|2769|2774.5|2768.5|2775|2769|2774.5|2768.5|2
1654529300000|2022-06-06 15:28:20|2774.8|2768.8|2776.8|2770.8|2776.8|2770.8|2774.8|2768.8|2
1654529310000|2022-06-06 15:28:30|2777|2771|2776.8|2770.8|2777|2771|2776|2770|6
1654529320000|2022-06-06 15:28:40|2777|2771|2776.5|2770.5|2777|2771|2776|2770|8
1654529330000|2022-06-06 15:28:50|2776.3|2770.3|2774.8|2768.8|2776.3|2770.3|2774.8|2768.8|5
1654529340000|2022-06-06 15:29:00|2774.5|2768.5|2776.5|2770.5|2776.5|2770.5|2774.5|2768.5|6
1654529350000|2022-06-06 15:29:10|2776.3|2770.3|2777.8|2771.8|2777.8|2771.8|2776.3|2770.3|7
1654529360000|2022-06-06 15:29:20|2779.3|2773.3|2779|2773|2779.5|2773.5|2778.8|2772.8|9
1654529370000|2022-06-06 15:29:30|2778.8|2772.8|2779.5|2773.5|2779.8|2773.8|2778.8|2772.8|6
1654529380000|2022-06-06 15:29:40|2779.8|2773.8|2781.3|2775.3|2781.3|2775.3|2779.5|2773.5|13
1654529390000|2022-06-06 15:29:50|2781|2775|2781|2775|2781|2775|2781|2775|1
1654529400000|2022-06-06 15:30:00|2781.5|2775.5|2785.8|2779.8|2785.8|2779.8|2780.5|2774.5|17
1654529410000|2022-06-06 15:30:10|2785.5|2779.5|2783.8|2777.8|2786.3|2780.3|2783.8|2777.8|15
1654529420000|2022-06-06 15:30:20|2783.6|2777.6|2784|2778|2784|2778|2783.6|2777.6|3
1654529430000|2022-06-06 15:30:30|2783.8|2777.8|2784|2778|2784.6|2778.6|2783.5|2777.5|11
1654529440000|2022-06-06 15:30:40|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.3|2777.3|11
1654529450000|2022-06-06 15:30:50|2783.8|2777.8|2786|2780|2786.1|2780.1|2783.5|2777.5|9
1654529460000|2022-06-06 15:31:00|2786.1|2780.1|2788.8|2782.8|2788.8|2782.8|2786|2780|10
1654529470000|2022-06-06 15:31:10|2789|2783|2789.3|2783.3|2789.3|2783.3|2787.3|2781.3|14
1654529480000|2022-06-06 15:31:20|2789|2783|2789.8|2783.8|2789.8|2783.8|2789|2783|4
1654529490000|2022-06-06 15:31:30|2790.1|2784.1|2789.3|2783.3|2790.1|2784.1|2789.1|2783.1|6
1654529500000|2022-06-06 15:31:40|2789|2783|2789|2783|2789|2783|2788.3|2782.3|8
1654529510000|2022-06-06 15:31:50|2789.3|2783.3|2788.8|2782.8|2789.3|2783.3|2788.5|2782.5|7
1654529520000|2022-06-06 15:32:00|2788.5|2782.5|2787.5|2781.5|2788.5|2782.5|2787.5|2781.5|6
1654529530000|2022-06-06 15:32:10|2786.5|2780.5|2786|2780|2786.8|2780.8|2785.8|2779.8|7
1654529540000|2022-06-06 15:32:20|2785.8|2779.8|2786.3|2780.3|2786.5|2780.5|2785.8|2779.8|4
1654529550000|2022-06-06 15:32:30|2786.8|2780.8|2786.3|2780.3|2787|2781|2786.3|2780.3|7
1654529560000|2022-06-06 15:32:40|2786.5|2780.5|2784.8|2778.8|2786.5|2780.5|2784.5|2778.5|8
1654529570000|2022-06-06 15:32:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654529580000|2022-06-06 15:33:00|2785.5|2779.5|2785.8|2779.8|2786|2780|2785.5|2779.5|3
1654529590000|2022-06-06 15:33:10|2786.3|2780.3|2785.3|2779.3|2786.3|2780.3|2785.3|2779.3|4
1654529600000|2022-06-06 15:33:20|2785.8|2779.8|2784.8|2778.8|2786|2780|2784.3|2778.3|7
1654529610000|2022-06-06 15:33:30|2784|2778|2783.8|2777.8|2784.8|2778.8|2783.8|2777.8|8
1654529620000|2022-06-06 15:33:40|2783.5|2777.5|2783.3|2777.3|2784.8|2778.8|2782.8|2776.8|13
1654529630000|2022-06-06 15:33:50|2782.5|2776.5|2781.3|2775.3|2782.5|2776.5|2781|2775|11
1654529640000|2022-06-06 15:34:00|2781.5|2775.5|2783.3|2777.3|2783.3|2777.3|2781.5|2775.5|7
1654529650000|2022-06-06 15:34:10|2783.5|2777.5|2782.5|2776.5|2784|2778|2782.3|2776.3|9
1654529660000|2022-06-06 15:34:20|2782.8|2776.8|2783.5|2777.5|2783.5|2777.5|2782.8|2776.8|6
1654529670000|2022-06-06 15:34:30|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654529680000|2022-06-06 15:34:40|2783.3|2777.3|2783|2777|2783.8|2777.8|2783|2777|4
1654529690000|2022-06-06 15:34:50|2782.5|2776.5|2782.8|2776.8|2783.5|2777.5|2781.8|2775.8|12
1654529700000|2022-06-06 15:35:00|2783|2777|2786|2780|2786.5|2780.5|2783|2777|11
1654529710000|2022-06-06 15:35:10|2786.3|2780.3|2785.8|2779.8|2786.8|2780.8|2785.8|2779.8|11
1654529720000|2022-06-06 15:35:20|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785|2779|7
1654529730000|2022-06-06 15:35:30|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654529740000|2022-06-06 15:35:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1654529750000|2022-06-06 15:35:50|2785.8|2779.8|2786.3|2780.3|2786.5|2780.5|2785.8|2779.8|4
1654529760000|2022-06-06 15:36:00|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654529770000|2022-06-06 15:36:10|2787|2781|2787.5|2781.5|2787.5|2781.5|2787|2781|5
1654529780000|2022-06-06 15:36:20|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|2
1654529820000|2022-06-06 15:37:00|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654529840000|2022-06-06 15:37:20|2788|2782|2789|2783|2789|2783|2788|2782|4
1654529850000|2022-06-06 15:37:30|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1654529860000|2022-06-06 15:37:40|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789|2783|3
1654529870000|2022-06-06 15:37:50|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.3|2783.3|6
1654529880000|2022-06-06 15:38:00|2790|2784|2788|2782|2790|2784|2788|2782|6
1654529900000|2022-06-06 15:38:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654529910000|2022-06-06 15:38:30|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654529930000|2022-06-06 15:38:50|2787|2781|2786.8|2780.8|2787.3|2781.3|2786.5|2780.5|6
1654529940000|2022-06-06 15:39:00|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|4
1654529960000|2022-06-06 15:39:20|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|4
1654529970000|2022-06-06 15:39:30|2786.5|2780.5|2784.8|2778.8|2786.5|2780.5|2784.8|2778.8|4
1654529980000|2022-06-06 15:39:40|2784.5|2778.5|2783.8|2777.8|2784.5|2778.5|2783.8|2777.8|6
1654529990000|2022-06-06 15:39:50|2782.8|2776.8|2784|2778|2784.8|2778.8|2782.8|2776.8|7
1654530000000|2022-06-06 15:40:00|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784|2778|3
1654530010000|2022-06-06 15:40:10|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|2
1654530020000|2022-06-06 15:40:20|2784.8|2778.8|2785.5|2779.5|2785.5|2779.5|2784.8|2778.8|3
1654530030000|2022-06-06 15:40:30|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|4
1654530040000|2022-06-06 15:40:40|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|5
1654530050000|2022-06-06 15:40:50|2785.5|2779.5|2785.5|2779.5|2785.8|2779.8|2785.3|2779.3|9
1654530060000|2022-06-06 15:41:00|2785.8|2779.8|2785|2779|2785.8|2779.8|2785|2779|11
1654530070000|2022-06-06 15:41:10|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654530090000|2022-06-06 15:41:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654530100000|2022-06-06 15:41:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654530110000|2022-06-06 15:41:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654530120000|2022-06-06 15:42:00|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1654530150000|2022-06-06 15:42:30|2785|2779|2785.8|2779.8|2785.8|2779.8|2785|2779|5
1654530160000|2022-06-06 15:42:40|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|4
1654530180000|2022-06-06 15:43:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654530200000|2022-06-06 15:43:20|2786|2780|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|5
1654530210000|2022-06-06 15:43:30|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1654530220000|2022-06-06 15:43:40|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654530230000|2022-06-06 15:43:50|2786.8|2780.8|2787|2781|2787.5|2781.5|2786.8|2780.8|5
1654530240000|2022-06-06 15:44:00|2787.3|2781.3|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|3
1654530250000|2022-06-06 15:44:10|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654530260000|2022-06-06 15:44:20|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1654530270000|2022-06-06 15:44:30|2787.5|2781.5|2789.3|2783.3|2789.3|2783.3|2787.5|2781.5|10
1654530280000|2022-06-06 15:44:40|2789|2783|2789|2783|2789|2783|2789|2783|1
1654530290000|2022-06-06 15:44:50|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1654530300000|2022-06-06 15:45:00|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1654530310000|2022-06-06 15:45:10|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|7
1654530330000|2022-06-06 15:45:30|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1654530340000|2022-06-06 15:45:40|2789.8|2783.8|2791.5|2785.5|2791.5|2785.5|2789.8|2783.8|4
1654530350000|2022-06-06 15:45:50|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654530360000|2022-06-06 15:46:00|2791|2785|2791|2785|2791|2785|2790.8|2784.8|5
1654530380000|2022-06-06 15:46:20|2791.3|2785.3|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|3
1654530400000|2022-06-06 15:46:40|2791|2785|2791.5|2785.5|2791.5|2785.5|2791|2785|3
1654530420000|2022-06-06 15:47:00|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.5|2784.5|6
1654530450000|2022-06-06 15:47:30|2790.5|2784.5|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|3
1654530460000|2022-06-06 15:47:40|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654530470000|2022-06-06 15:47:50|2791|2785|2791|2785|2791|2785|2791|2785|1
1654530480000|2022-06-06 15:48:00|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654530500000|2022-06-06 15:48:20|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1654530510000|2022-06-06 15:48:30|2791|2785|2791.8|2785.8|2791.8|2785.8|2791|2785|3
1654530540000|2022-06-06 15:49:00|2791.5|2785.5|2790.5|2784.5|2791.5|2785.5|2790.5|2784.5|2
1654530560000|2022-06-06 15:49:20|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654530570000|2022-06-06 15:49:30|2790.8|2784.8|2790.5|2784.5|2791|2785|2790.5|2784.5|6
1654530580000|2022-06-06 15:49:40|2790.8|2784.8|2791|2785|2791|2785|2790.5|2784.5|10
1654530590000|2022-06-06 15:49:50|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654530600000|2022-06-06 15:50:00|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1654530620000|2022-06-06 15:50:20|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654530630000|2022-06-06 15:50:30|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|4
1654530650000|2022-06-06 15:50:50|2791|2785|2791|2785|2791|2785|2791|2785|1
1654530660000|2022-06-06 15:51:00|2790.5|2784.5|2790|2784|2790.5|2784.5|2789.8|2783.8|4
1654530670000|2022-06-06 15:51:10|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654530720000|2022-06-06 15:52:00|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1654530730000|2022-06-06 15:52:10|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|2
1654530740000|2022-06-06 15:52:20|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654530750000|2022-06-06 15:52:30|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654530760000|2022-06-06 15:52:40|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654530770000|2022-06-06 15:52:50|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654530780000|2022-06-06 15:53:00|2788|2782|2788|2782|2788|2782|2788|2782|1
1654530790000|2022-06-06 15:53:10|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654530820000|2022-06-06 15:53:40|2788|2782|2787.8|2781.8|2788.3|2782.3|2787.8|2781.8|4
1654530830000|2022-06-06 15:53:50|2788|2782|2788|2782|2788|2782|2787.8|2781.8|3
1654530860000|2022-06-06 15:54:20|2787.8|2781.8|2788.3|2782.3|2788.3|2782.3|2787.8|2781.8|6
1654530910000|2022-06-06 15:55:10|2788|2782|2787.3|2781.3|2788.3|2782.3|2787.3|2781.3|6
1654530920000|2022-06-06 15:55:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654530940000|2022-06-06 15:55:40|2787.8|2781.8|2788.3|2782.3|2788.3|2782.3|2787.8|2781.8|3
1654531000000|2022-06-06 15:56:40|2788|2782|2788|2782|2788|2782|2788|2782|1
1654531050000|2022-06-06 15:57:30|2788.3|2782.3|2788|2782|2788.3|2782.3|2787.3|2781.3|4
1654531060000|2022-06-06 15:57:40|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2787.8|2781.8|9
1654531070000|2022-06-06 15:57:50|2788|2782|2787.8|2781.8|2788.3|2782.3|2787.8|2781.8|4
1654531080000|2022-06-06 15:58:00|2788|2782|2788|2782|2788|2782|2787.8|2781.8|7
1654531090000|2022-06-06 15:58:10|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654531110000|2022-06-06 15:58:30|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1654531130000|2022-06-06 15:58:50|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654531140000|2022-06-06 15:59:00|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.3|2782.3|5
1654531160000|2022-06-06 15:59:20|2788.8|2782.8|2789.5|2783.5|2789.5|2783.5|2788.8|2782.8|3
1654531170000|2022-06-06 15:59:30|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654531180000|2022-06-06 15:59:40|2790|2784|2789.5|2783.5|2790.3|2784.3|2789.5|2783.5|5
1654531190000|2022-06-06 15:59:50|2789|2783|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|7
1654531200000|2022-06-06 16:00:00|2789|2783|2790.5|2784.5|2790.5|2784.5|2789|2783|4
1654531210000|2022-06-06 16:00:10|2790.8|2784.8|2791.3|2785.3|2791.3|2785.3|2790.8|2784.8|7
1654531220000|2022-06-06 16:00:20|2791|2785|2791.5|2785.5|2791.8|2785.8|2791|2785|7
1654531240000|2022-06-06 16:00:40|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1654531250000|2022-06-06 16:00:50|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|4
1654531260000|2022-06-06 16:01:00|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1654531310000|2022-06-06 16:01:50|2791.3|2785.3|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|3
1654531320000|2022-06-06 16:02:00|2791|2785|2791|2785|2791|2785|2791|2785|1
1654531340000|2022-06-06 16:02:20|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654531360000|2022-06-06 16:02:40|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654531370000|2022-06-06 16:02:50|2791|2785|2791|2785|2791|2785|2791|2785|1
1654531410000|2022-06-06 16:03:30|2790.5|2784.5|2790.8|2784.8|2791|2785|2790.5|2784.5|4
1654531430000|2022-06-06 16:03:50|2791|2785|2791|2785|2791|2785|2791|2785|1
1654531440000|2022-06-06 16:04:00|2790.8|2784.8|2789.3|2783.3|2790.8|2784.8|2789.3|2783.3|2
1654531470000|2022-06-06 16:04:30|2789.5|2783.5|2790|2784|2790.3|2784.3|2789.5|2783.5|3
1654531480000|2022-06-06 16:04:40|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654531490000|2022-06-06 16:04:50|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654531500000|2022-06-06 16:05:00|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654531510000|2022-06-06 16:05:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1654531560000|2022-06-06 16:06:00|2790.3|2784.3|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|3
1654531570000|2022-06-06 16:06:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1654531670000|2022-06-06 16:07:50|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654531690000|2022-06-06 16:08:10|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1654531710000|2022-06-06 16:08:30|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1654531750000|2022-06-06 16:09:10|2790.3|2784.3|2789.8|2783.8|2790.3|2784.3|2789.8|2783.8|3
1654531760000|2022-06-06 16:09:20|2790|2784|2790.5|2784.5|2790.5|2784.5|2790|2784|3
1654531800000|2022-06-06 16:10:00|2790.3|2784.3|2789.8|2783.8|2790.3|2784.3|2789.8|2783.8|2
1654531810000|2022-06-06 16:10:10|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1654531890000|2022-06-06 16:11:30|2789|2783|2789|2783|2789|2783|2789|2783|1
1654531920000|2022-06-06 16:12:00|2788.8|2782.8|2787.5|2781.5|2789|2783|2787.5|2781.5|3
1654531950000|2022-06-06 16:12:30|2787.3|2781.3|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|3
1654531960000|2022-06-06 16:12:40|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1654531990000|2022-06-06 16:13:10|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1654532020000|2022-06-06 16:13:40|2787|2781|2787|2781|2787|2781|2787|2781|1
1654532030000|2022-06-06 16:13:50|2787.3|2781.3|2786.5|2780.5|2787.3|2781.3|2786.5|2780.5|2
1654532080000|2022-06-06 16:14:40|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654532090000|2022-06-06 16:14:50|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1654532100000|2022-06-06 16:15:00|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654532110000|2022-06-06 16:15:10|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1654532120000|2022-06-06 16:15:20|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|2
1654532150000|2022-06-06 16:15:50|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|2
1654532170000|2022-06-06 16:16:10|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654532180000|2022-06-06 16:16:20|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|8
1654532190000|2022-06-06 16:16:30|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1654532200000|2022-06-06 16:16:40|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|4
1654532210000|2022-06-06 16:16:50|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|3
1654532220000|2022-06-06 16:17:00|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654532230000|2022-06-06 16:17:10|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|4
1654532250000|2022-06-06 16:17:30|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1654532280000|2022-06-06 16:18:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1654532310000|2022-06-06 16:18:30|2788|2782|2788|2782|2788|2782|2788|2782|1
1654532410000|2022-06-06 16:20:10|2788.5|2782.5|2788|2782|2788.5|2782.5|2788|2782|2
1654532440000|2022-06-06 16:20:40|2787.8|2781.8|2787|2781|2787.8|2781.8|2787|2781|2
1654532470000|2022-06-06 16:21:10|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|7
1654532500000|2022-06-06 16:21:40|2787|2781|2787|2781|2787|2781|2786.8|2780.8|3
1654532510000|2022-06-06 16:21:50|2786.8|2780.8|2786.3|2780.3|2786.8|2780.8|2786.3|2780.3|2
1654532580000|2022-06-06 16:23:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1654532590000|2022-06-06 16:23:10|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654532610000|2022-06-06 16:23:30|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654532640000|2022-06-06 16:24:00|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|4
1654532650000|2022-06-06 16:24:10|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|5
1654532670000|2022-06-06 16:24:30|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654532690000|2022-06-06 16:24:50|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654532740000|2022-06-06 16:25:40|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654532800000|2022-06-06 16:26:40|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654532820000|2022-06-06 16:27:00|2786.3|2780.3|2785.5|2779.5|2786.3|2780.3|2785.5|2779.5|2
1654532900000|2022-06-06 16:28:20|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654532910000|2022-06-06 16:28:30|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|3
1654532930000|2022-06-06 16:28:50|2785|2779|2784.3|2778.3|2785|2779|2784.3|2778.3|2
1654532960000|2022-06-06 16:29:20|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|6
1654532980000|2022-06-06 16:29:40|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1654532990000|2022-06-06 16:29:50|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|4
1654533020000|2022-06-06 16:30:20|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|2
1654533050000|2022-06-06 16:30:50|2784|2778|2784|2778|2784|2778|2784|2778|1
1654533070000|2022-06-06 16:31:10|2783.8|2777.8|2783.8|2777.8|2784|2778|2783.8|2777.8|3
1654533080000|2022-06-06 16:31:20|2784|2778|2783.8|2777.8|2784|2778|2783.8|2777.8|2
1654533090000|2022-06-06 16:31:30|2783|2777|2782.5|2776.5|2783|2777|2782.5|2776.5|2
1654533150000|2022-06-06 16:32:30|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|2
1654533160000|2022-06-06 16:32:40|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654533230000|2022-06-06 16:33:50|2781.8|2775.8|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|2
1654533260000|2022-06-06 16:34:20|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654533280000|2022-06-06 16:34:40|2781.3|2775.3|2779.8|2773.8|2781.3|2775.3|2779.5|2773.5|4
1654533290000|2022-06-06 16:34:50|2780|2774|2779.5|2773.5|2780|2774|2779.5|2773.5|9
1654533300000|2022-06-06 16:35:00|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|6
1654533320000|2022-06-06 16:35:20|2779.8|2773.8|2779.8|2773.8|2780|2774|2779.8|2773.8|3
1654533330000|2022-06-06 16:35:30|2780|2774|2780|2774|2780|2774|2779.8|2773.8|7
1654533340000|2022-06-06 16:35:40|2779.8|2773.8|2779|2773|2780|2774|2779|2773|3
1654533350000|2022-06-06 16:35:50|2779.5|2773.5|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|3
1654533370000|2022-06-06 16:36:10|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|2
1654533380000|2022-06-06 16:36:20|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|2
1654533400000|2022-06-06 16:36:40|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654533410000|2022-06-06 16:36:50|2780|2774|2779.8|2773.8|2780|2774|2779.8|2773.8|2
1654533420000|2022-06-06 16:37:00|2780|2774|2780|2774|2780|2774|2780|2774|1
1654533440000|2022-06-06 16:37:20|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654533450000|2022-06-06 16:37:30|2780|2774|2780|2774|2780|2774|2780|2774|1
1654533460000|2022-06-06 16:37:40|2780.3|2774.3|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|3
1654533500000|2022-06-06 16:38:20|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780|2774|3
1654533510000|2022-06-06 16:38:30|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|6
1654533520000|2022-06-06 16:38:40|2780|2774|2780|2774|2780|2774|2780|2774|1
1654533530000|2022-06-06 16:38:50|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780|2774|3
1654533550000|2022-06-06 16:39:10|2780|2774|2780|2774|2780.3|2774.3|2780|2774|3
1654533560000|2022-06-06 16:39:20|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654533570000|2022-06-06 16:39:30|2779.8|2773.8|2778.8|2772.8|2779.8|2773.8|2778.8|2772.8|2
1654533580000|2022-06-06 16:39:40|2779.3|2773.3|2779.5|2773.5|2779.5|2773.5|2778|2772|4
1654533590000|2022-06-06 16:39:50|2779.3|2773.3|2779.8|2773.8|2779.8|2773.8|2779.3|2773.3|3
1654533610000|2022-06-06 16:40:10|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|2
1654533620000|2022-06-06 16:40:20|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|2
1654533650000|2022-06-06 16:40:50|2781.3|2775.3|2782.5|2776.5|2782.5|2776.5|2781.3|2775.3|2
1654533660000|2022-06-06 16:41:00|2782.3|2776.3|2783.5|2777.5|2783.8|2777.8|2782.3|2776.3|5
1654533670000|2022-06-06 16:41:10|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654533680000|2022-06-06 16:41:20|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654533690000|2022-06-06 16:41:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654533730000|2022-06-06 16:42:10|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654533750000|2022-06-06 16:42:30|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654533760000|2022-06-06 16:42:40|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|3
1654533770000|2022-06-06 16:42:50|2786|2780|2785|2779|2786|2780|2785|2779|3
1654533810000|2022-06-06 16:43:30|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654533820000|2022-06-06 16:43:40|2785.5|2779.5|2786.8|2780.8|2786.8|2780.8|2785.5|2779.5|2
1654533830000|2022-06-06 16:43:50|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|4
1654533860000|2022-06-06 16:44:20|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654533880000|2022-06-06 16:44:40|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654533900000|2022-06-06 16:45:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654533950000|2022-06-06 16:45:50|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654533990000|2022-06-06 16:46:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654534000000|2022-06-06 16:46:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654534030000|2022-06-06 16:47:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654534060000|2022-06-06 16:47:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1654534070000|2022-06-06 16:47:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654534080000|2022-06-06 16:48:00|2787|2781|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|8
1654534090000|2022-06-06 16:48:10|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|4
1654534100000|2022-06-06 16:48:20|2786.8|2780.8|2787.5|2781.5|2787.5|2781.5|2786.8|2780.8|2
1654534110000|2022-06-06 16:48:30|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|2
1654534140000|2022-06-06 16:49:00|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|2
1654534190000|2022-06-06 16:49:50|2787|2781|2786.8|2780.8|2787|2781|2786.5|2780.5|3
1654534260000|2022-06-06 16:51:00|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1654534310000|2022-06-06 16:51:50|2786|2780|2786|2780|2786|2780|2786|2780|1
1654534320000|2022-06-06 16:52:00|2786.3|2780.3|2787|2781|2787|2781|2786.3|2780.3|5
1654534330000|2022-06-06 16:52:10|2786.5|2780.5|2787.3|2781.3|2787.3|2781.3|2786.5|2780.5|2
1654534370000|2022-06-06 16:52:50|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654534440000|2022-06-06 16:54:00|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654534470000|2022-06-06 16:54:30|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654534480000|2022-06-06 16:54:40|2787|2781|2787.8|2781.8|2787.8|2781.8|2787|2781|2
1654534500000|2022-06-06 16:55:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|6
1654534520000|2022-06-06 16:55:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654534570000|2022-06-06 16:56:10|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1654534590000|2022-06-06 16:56:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654534600000|2022-06-06 16:56:40|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654534620000|2022-06-06 16:57:00|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654534630000|2022-06-06 16:57:10|2787.5|2781.5|2786|2780|2787.5|2781.5|2786|2780|4
1654534640000|2022-06-06 16:57:20|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|3
1654534680000|2022-06-06 16:58:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654534690000|2022-06-06 16:58:10|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654534750000|2022-06-06 16:59:10|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|2
1654534760000|2022-06-06 16:59:20|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|3
1654560120000|2022-06-07 00:02:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654560130000|2022-06-07 00:02:10|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1654560160000|2022-06-07 00:02:40|2798.9|2792.9|2799.1|2793.1|2799.6|2793.6|2798.9|2792.9|5
1654560180000|2022-06-07 00:03:00|2799.4|2793.4|2799.6|2793.6|2799.6|2793.6|2799.4|2793.4|2
1654560200000|2022-06-07 00:03:20|2799.4|2793.4|2798.6|2792.6|2799.4|2793.4|2798.6|2792.6|3
1654560210000|2022-06-07 00:03:30|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1654560220000|2022-06-07 00:03:40|2799|2793|2799|2793|2799|2793|2799|2793|1
1654560240000|2022-06-07 00:04:00|2798.9|2792.9|2798.8|2792.8|2798.9|2792.9|2798.5|2792.5|4
1654560260000|2022-06-07 00:04:20|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1654560270000|2022-06-07 00:04:30|2800.4|2794.4|2801|2795|2801|2795|2800.4|2794.4|4
1654560280000|2022-06-07 00:04:40|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1654560290000|2022-06-07 00:04:50|2800.9|2794.9|2800.8|2794.8|2800.9|2794.9|2800.8|2794.8|2
1654560300000|2022-06-07 00:05:00|2800.6|2794.6|2799.4|2793.4|2800.6|2794.6|2799.1|2793.1|4
1654560310000|2022-06-07 00:05:10|2799.6|2793.6|2799.9|2793.9|2799.9|2793.9|2799.6|2793.6|2
1654560320000|2022-06-07 00:05:20|2799.6|2793.6|2800.1|2794.1|2800.1|2794.1|2799.6|2793.6|3
1654560330000|2022-06-07 00:05:30|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|1
1654560380000|2022-06-07 00:06:20|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1654560570000|2022-06-07 00:09:30|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|2
1654560600000|2022-06-07 00:10:00|2799.5|2793.5|2798.3|2792.3|2799.5|2793.5|2798.3|2792.3|4
1654560610000|2022-06-07 00:10:10|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654560680000|2022-06-07 00:11:20|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|2
1654560690000|2022-06-07 00:11:30|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|2
1654560720000|2022-06-07 00:12:00|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|6
1654560730000|2022-06-07 00:12:10|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654560740000|2022-06-07 00:12:20|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|4
1654560770000|2022-06-07 00:12:50|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1654560780000|2022-06-07 00:13:00|2799|2793|2799.3|2793.3|2799.3|2793.3|2798.3|2792.3|3
1654560790000|2022-06-07 00:13:10|2799.4|2793.4|2799.3|2793.3|2799.4|2793.4|2799.3|2793.3|2
1654560800000|2022-06-07 00:13:20|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1654560810000|2022-06-07 00:13:30|2799.3|2793.3|2798.9|2792.9|2799.3|2793.3|2797.9|2791.9|7
1654560820000|2022-06-07 00:13:40|2798.6|2792.6|2798.9|2792.9|2798.9|2792.9|2798.6|2792.6|6
1654560830000|2022-06-07 00:13:50|2798.6|2792.6|2798.9|2792.9|2798.9|2792.9|2798.6|2792.6|2
1654560840000|2022-06-07 00:14:00|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1654560850000|2022-06-07 00:14:10|2798.9|2792.9|2799.1|2793.1|2799.1|2793.1|2798.9|2792.9|2
1654560900000|2022-06-07 00:15:00|2798.8|2792.8|2798.9|2792.9|2798.9|2792.9|2798.4|2792.4|7
1654560910000|2022-06-07 00:15:10|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1654560920000|2022-06-07 00:15:20|2798.4|2792.4|2798.1|2792.1|2798.4|2792.4|2798.1|2792.1|2
1654560940000|2022-06-07 00:15:40|2798.3|2792.3|2799|2793|2799|2793|2798.3|2792.3|3
1654560950000|2022-06-07 00:15:50|2799.8|2793.8|2800.6|2794.6|2800.6|2794.6|2799.8|2793.8|2
1654560960000|2022-06-07 00:16:00|2800.9|2794.9|2801.4|2795.4|2801.4|2795.4|2800.9|2794.9|2
1654560990000|2022-06-07 00:16:30|2801.6|2795.6|2801.8|2795.8|2801.8|2795.8|2801.6|2795.6|2
1654561000000|2022-06-07 00:16:40|2802|2796|2802|2796|2802|2796|2802|2796|1
1654561010000|2022-06-07 00:16:50|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654561060000|2022-06-07 00:17:40|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654561100000|2022-06-07 00:18:20|2801|2795|2799.3|2793.3|2801|2795|2799.3|2793.3|2
1654561110000|2022-06-07 00:18:30|2798.9|2792.9|2799.4|2793.4|2799.4|2793.4|2798.6|2792.6|8
1654561120000|2022-06-07 00:18:40|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654561140000|2022-06-07 00:19:00|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|2
1654561160000|2022-06-07 00:19:20|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|2
1654561190000|2022-06-07 00:19:50|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|2
1654561200000|2022-06-07 00:20:00|2800|2794|2799.3|2793.3|2800|2794|2798.8|2792.8|9
1654561210000|2022-06-07 00:20:10|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1654561260000|2022-06-07 00:21:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1654561380000|2022-06-07 00:23:00|2798.8|2792.8|2798.3|2792.3|2798.8|2792.8|2798.3|2792.3|3
1654561440000|2022-06-07 00:24:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|3
1654561450000|2022-06-07 00:24:10|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1654561460000|2022-06-07 00:24:20|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654561500000|2022-06-07 00:25:00|2798|2792|2797.3|2791.3|2798|2792|2797|2791|4
1654561510000|2022-06-07 00:25:10|2797|2791|2797.8|2791.8|2797.8|2791.8|2797|2791|2
1654561520000|2022-06-07 00:25:20|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1654561540000|2022-06-07 00:25:40|2797|2791|2797.9|2791.9|2797.9|2791.9|2796.3|2790.3|5
1654561550000|2022-06-07 00:25:50|2798|2792|2798|2792|2798|2792|2797.5|2791.5|4
1654561570000|2022-06-07 00:26:10|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|2
1654561650000|2022-06-07 00:27:30|2797.8|2791.8|2799|2793|2799|2793|2797.8|2791.8|2
1654561660000|2022-06-07 00:27:40|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654561800000|2022-06-07 00:30:00|2798.5|2792.5|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|2
1654561810000|2022-06-07 00:30:10|2798.5|2792.5|2799.3|2793.3|2799.3|2793.3|2798.5|2792.5|4
1654561930000|2022-06-07 00:32:10|2799|2793|2799|2793|2799|2793|2799|2793|1
1654562090000|2022-06-07 00:34:50|2798.8|2792.8|2798.3|2792.3|2798.8|2792.8|2798.3|2792.3|2
1654562110000|2022-06-07 00:35:10|2798.5|2792.5|2798.8|2792.8|2798.8|2792.8|2798.5|2792.5|2
1654562140000|2022-06-07 00:35:40|2798.5|2792.5|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|3
1654562210000|2022-06-07 00:36:50|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1654562260000|2022-06-07 00:37:40|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1654562270000|2022-06-07 00:37:50|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1654562300000|2022-06-07 00:38:20|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1654562330000|2022-06-07 00:38:50|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1654562350000|2022-06-07 00:39:10|2797.6|2791.6|2797.5|2791.5|2797.6|2791.6|2797.5|2791.5|2
1654562360000|2022-06-07 00:39:20|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|2
1654562370000|2022-06-07 00:39:30|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654562470000|2022-06-07 00:41:10|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|4
1654562480000|2022-06-07 00:41:20|2797.5|2791.5|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|3
1654562540000|2022-06-07 00:42:20|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|2
1654562550000|2022-06-07 00:42:30|2797|2791|2797|2791|2797|2791|2797|2791|1
1654562570000|2022-06-07 00:42:50|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1654562580000|2022-06-07 00:43:00|2797|2791|2796.8|2790.8|2797|2791|2796.5|2790.5|3
1654562600000|2022-06-07 00:43:20|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1654562770000|2022-06-07 00:46:10|2797|2791|2796.8|2790.8|2797|2791|2796.8|2790.8|2
1654562780000|2022-06-07 00:46:20|2797|2791|2797|2791|2797|2791|2797|2791|1
1654562800000|2022-06-07 00:46:40|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1654562810000|2022-06-07 00:46:50|2797.5|2791.5|2798|2792|2798|2792|2797.5|2791.5|2
1654562840000|2022-06-07 00:47:20|2797.8|2791.8|2798|2792|2798|2792|2797.8|2791.8|2
1654562890000|2022-06-07 00:48:10|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654562920000|2022-06-07 00:48:40|2798|2792|2798|2792|2798|2792|2798|2792|1
1654562940000|2022-06-07 00:49:00|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654562950000|2022-06-07 00:49:10|2798|2792|2798|2792|2798|2792|2797.8|2791.8|3
1654562970000|2022-06-07 00:49:30|2797.8|2791.8|2798|2792|2798|2792|2797.8|2791.8|2
1654562980000|2022-06-07 00:49:40|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654563010000|2022-06-07 00:50:10|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1654563020000|2022-06-07 00:50:20|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1654563040000|2022-06-07 00:50:40|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|4
1654563080000|2022-06-07 00:51:20|2798|2792|2798.8|2792.8|2798.8|2792.8|2798|2792|2
1654563140000|2022-06-07 00:52:20|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654563150000|2022-06-07 00:52:30|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|8
1654563170000|2022-06-07 00:52:50|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|2
1654563280000|2022-06-07 00:54:40|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654563310000|2022-06-07 00:55:10|2798|2792|2798.5|2792.5|2799|2793|2798|2792|6
1654563320000|2022-06-07 00:55:20|2798.8|2792.8|2798.8|2792.8|2799|2793|2798.8|2792.8|3
1654563350000|2022-06-07 00:55:50|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|2
1654563370000|2022-06-07 00:56:10|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654563380000|2022-06-07 00:56:20|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1654563410000|2022-06-07 00:56:50|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654563510000|2022-06-07 00:58:30|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654563520000|2022-06-07 00:58:40|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654563550000|2022-06-07 00:59:10|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654563560000|2022-06-07 00:59:20|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1654563600000|2022-06-07 01:00:00|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|4
1654563610000|2022-06-07 01:00:10|2798.3|2792.3|2797.8|2791.8|2798.3|2792.3|2797.3|2791.3|10
1654563620000|2022-06-07 01:00:20|2798|2792|2797.5|2791.5|2798|2792|2796.8|2790.8|5
1654563630000|2022-06-07 01:00:30|2796.3|2790.3|2796.8|2790.8|2796.8|2790.8|2796.3|2790.3|2
1654563640000|2022-06-07 01:00:40|2797.3|2791.3|2797.3|2791.3|2797.8|2791.8|2797.3|2791.3|3
1654563650000|2022-06-07 01:00:50|2797|2791|2797|2791|2797|2791|2796.8|2790.8|3
1654563660000|2022-06-07 01:01:00|2796.8|2790.8|2794.5|2788.5|2796.8|2790.8|2794.5|2788.5|7
1654563670000|2022-06-07 01:01:10|2794.3|2788.3|2792.5|2786.5|2794.5|2788.5|2792.5|2786.5|8
1654563690000|2022-06-07 01:01:30|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1654563720000|2022-06-07 01:02:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654563730000|2022-06-07 01:02:10|2792|2786|2791.3|2785.3|2792|2786|2791.3|2785.3|2
1654563750000|2022-06-07 01:02:30|2791|2785|2790.5|2784.5|2791|2785|2790.5|2784.5|3
1654563760000|2022-06-07 01:02:40|2791|2785|2788|2782|2791|2785|2788|2782|8
1654563780000|2022-06-07 01:03:00|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654563790000|2022-06-07 01:03:10|2788|2782|2788.3|2782.3|2788.3|2782.3|2786.8|2780.8|4
1654563800000|2022-06-07 01:03:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654563820000|2022-06-07 01:03:40|2788|2782|2787|2781|2788|2782|2787|2781|2
1654563870000|2022-06-07 01:04:30|2786.8|2780.8|2786|2780|2786.8|2780.8|2785.5|2779.5|5
1654563880000|2022-06-07 01:04:40|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654563910000|2022-06-07 01:05:10|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654563940000|2022-06-07 01:05:40|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|2
1654563950000|2022-06-07 01:05:50|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|4
1654563960000|2022-06-07 01:06:00|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|2
1654563970000|2022-06-07 01:06:10|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|2
1654563980000|2022-06-07 01:06:20|2787|2781|2787|2781|2787|2781|2786.5|2780.5|3
1654564040000|2022-06-07 01:07:20|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654564050000|2022-06-07 01:07:30|2787|2781|2787|2781|2787|2781|2787|2781|1
1654564100000|2022-06-07 01:08:20|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654564200000|2022-06-07 01:10:00|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654564220000|2022-06-07 01:10:20|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1654564230000|2022-06-07 01:10:30|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654564270000|2022-06-07 01:11:10|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654564320000|2022-06-07 01:12:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1654564370000|2022-06-07 01:12:50|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654564400000|2022-06-07 01:13:20|2786|2780|2786|2780|2786|2780|2786|2780|1
1654564410000|2022-06-07 01:13:30|2785.5|2779.5|2785.3|2779.3|2786|2780|2784.5|2778.5|5
1654564420000|2022-06-07 01:13:40|2784.8|2778.8|2782.1|2776.1|2784.8|2778.8|2782.1|2776.1|2
1654564430000|2022-06-07 01:13:50|2781.6|2775.6|2781.1|2775.1|2781.6|2775.6|2781.1|2775.1|2
1654564440000|2022-06-07 01:14:00|2781.4|2775.4|2781.4|2775.4|2781.4|2775.4|2781.4|2775.4|1
1654564450000|2022-06-07 01:14:10|2782.4|2776.4|2783.1|2777.1|2783.6|2777.6|2782.4|2776.4|6
1654564460000|2022-06-07 01:14:20|2783.4|2777.4|2782.9|2776.9|2783.6|2777.6|2782.9|2776.9|3
1654564470000|2022-06-07 01:14:30|2782.6|2776.6|2783.5|2777.5|2783.5|2777.5|2782.6|2776.6|3
1654564540000|2022-06-07 01:15:40|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1654564560000|2022-06-07 01:16:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1654564580000|2022-06-07 01:16:20|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654564610000|2022-06-07 01:16:50|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1654564620000|2022-06-07 01:17:00|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1654564630000|2022-06-07 01:17:10|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|4
1654564640000|2022-06-07 01:17:20|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1654564650000|2022-06-07 01:17:30|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654564660000|2022-06-07 01:17:40|2782.8|2776.8|2782.5|2776.5|2783.3|2777.3|2782.5|2776.5|4
1654564670000|2022-06-07 01:17:50|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654564710000|2022-06-07 01:18:30|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654564720000|2022-06-07 01:18:40|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654564780000|2022-06-07 01:19:40|2782|2776|2782|2776|2782|2776|2782|2776|1
1654564800000|2022-06-07 01:20:00|2782.3|2776.3|2782|2776|2782.3|2776.3|2782|2776|4
1654564890000|2022-06-07 01:21:30|2782.3|2776.3|2782|2776|2782.3|2776.3|2782|2776|2
1654564900000|2022-06-07 01:21:40|2782.3|2776.3|2782|2776|2782.3|2776.3|2782|2776|2
1654565010000|2022-06-07 01:23:30|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654565170000|2022-06-07 01:26:10|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654565220000|2022-06-07 01:27:00|2781.3|2775.3|2778.5|2772.5|2781.3|2775.3|2778.5|2772.5|2
1654565230000|2022-06-07 01:27:10|2778.8|2772.8|2781|2775|2781|2775|2778.8|2772.8|4
1654565290000|2022-06-07 01:28:10|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654565350000|2022-06-07 01:29:10|2780.3|2774.3|2781|2775|2781|2775|2780.3|2774.3|2
1654565360000|2022-06-07 01:29:20|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1654565370000|2022-06-07 01:29:30|2780.8|2774.8|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|2
1654565430000|2022-06-07 01:30:30|2781|2775|2781|2775|2781|2775|2781|2775|1
1654565450000|2022-06-07 01:30:50|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1654565460000|2022-06-07 01:31:00|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654565490000|2022-06-07 01:31:30|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654565550000|2022-06-07 01:32:30|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1654565570000|2022-06-07 01:32:50|2782.5|2776.5|2783.5|2777.5|2783.5|2777.5|2782.5|2776.5|2
1654565720000|2022-06-07 01:35:20|2783.3|2777.3|2783|2777|2783.3|2777.3|2783|2777|2
1654565850000|2022-06-07 01:37:30|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654565890000|2022-06-07 01:38:10|2782.8|2776.8|2782.3|2776.3|2782.8|2776.8|2781.8|2775.8|3
1654565900000|2022-06-07 01:38:20|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1654565990000|2022-06-07 01:39:50|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1654566010000|2022-06-07 01:40:10|2782|2776|2782|2776|2782|2776|2782|2776|1
1654566020000|2022-06-07 01:40:20|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|4
1654566030000|2022-06-07 01:40:30|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654566050000|2022-06-07 01:40:50|2781|2775|2781|2775|2781|2775|2781|2775|1
1654566070000|2022-06-07 01:41:10|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654566080000|2022-06-07 01:41:20|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1654566110000|2022-06-07 01:41:50|2781|2775|2781|2775|2781|2775|2781|2775|1
1654566120000|2022-06-07 01:42:00|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654566130000|2022-06-07 01:42:10|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|2
1654566230000|2022-06-07 01:43:50|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1654566240000|2022-06-07 01:44:00|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654566310000|2022-06-07 01:45:10|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654566320000|2022-06-07 01:45:20|2784|2778|2784|2778|2784.3|2778.3|2784|2778|3
1654566360000|2022-06-07 01:46:00|2783.5|2777.5|2784.3|2778.3|2784.3|2778.3|2783.5|2777.5|2
1654566370000|2022-06-07 01:46:10|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|3
1654566380000|2022-06-07 01:46:20|2784|2778|2784|2778|2784|2778|2784|2778|1
1654566400000|2022-06-07 01:46:40|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654566460000|2022-06-07 01:47:40|2784|2778|2784|2778|2784|2778|2784|2778|1
1654566480000|2022-06-07 01:48:00|2784.3|2778.3|2784|2778|2784.3|2778.3|2784|2778|2
1654566520000|2022-06-07 01:48:40|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654566660000|2022-06-07 01:51:00|2784|2778|2784|2778|2784|2778|2784|2778|1
1654566690000|2022-06-07 01:51:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784|2778|3
1654566720000|2022-06-07 01:52:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654566800000|2022-06-07 01:53:20|2785.3|2779.3|2787|2781|2787.3|2781.3|2785.3|2779.3|3
1654566990000|2022-06-07 01:56:30|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1654567020000|2022-06-07 01:57:00|2786.3|2780.3|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|2
1654567050000|2022-06-07 01:57:30|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654567200000|2022-06-07 02:00:00|2786|2780|2787|2781|2787|2781|2786|2780|2
1654567210000|2022-06-07 02:00:10|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654567220000|2022-06-07 02:00:20|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1654567230000|2022-06-07 02:00:30|2788.1|2782.1|2788.3|2782.3|2788.6|2782.6|2788.1|2782.1|3
1654567330000|2022-06-07 02:02:10|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1654567340000|2022-06-07 02:02:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654567630000|2022-06-07 02:07:10|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1654567640000|2022-06-07 02:07:20|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1654567650000|2022-06-07 02:07:30|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1654567660000|2022-06-07 02:07:40|2787.8|2781.8|2788|2782|2788|2782|2787|2781|4
1654567670000|2022-06-07 02:07:50|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788|2782|3
1654567750000|2022-06-07 02:09:10|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654567800000|2022-06-07 02:10:00|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1654567830000|2022-06-07 02:10:30|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1654567890000|2022-06-07 02:11:30|2787.8|2781.8|2787.3|2781.3|2787.8|2781.8|2787.3|2781.3|3
1654567980000|2022-06-07 02:13:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654568070000|2022-06-07 02:14:30|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654568080000|2022-06-07 02:14:40|2787|2781|2787|2781|2787|2781|2787|2781|1
1654568350000|2022-06-07 02:19:10|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654568360000|2022-06-07 02:19:20|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1654568420000|2022-06-07 02:20:20|2787.5|2781.5|2787.3|2781.3|2787.8|2781.8|2787.3|2781.3|4
1654568460000|2022-06-07 02:21:00|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|3
1654568480000|2022-06-07 02:21:20|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654568590000|2022-06-07 02:23:10|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1654568700000|2022-06-07 02:25:00|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1654568720000|2022-06-07 02:25:20|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1654568770000|2022-06-07 02:26:10|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|2
1654568780000|2022-06-07 02:26:20|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654568790000|2022-06-07 02:26:30|2787|2781|2787|2781|2787|2781|2787|2781|1
1654568800000|2022-06-07 02:26:40|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654568810000|2022-06-07 02:26:50|2787|2781|2787|2781|2787|2781|2787|2781|1
1654568830000|2022-06-07 02:27:10|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654568880000|2022-06-07 02:28:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654569000000|2022-06-07 02:30:00|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654569020000|2022-06-07 02:30:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654569030000|2022-06-07 02:30:30|2786.6|2780.6|2786.9|2780.9|2787.1|2781.1|2786.6|2780.6|4
1654569040000|2022-06-07 02:30:40|2787|2781|2788.5|2782.5|2788.5|2782.5|2787|2781|2
1654569090000|2022-06-07 02:31:30|2789|2783|2789|2783|2789|2783|2789|2783|1
1654569100000|2022-06-07 02:31:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654569110000|2022-06-07 02:31:50|2789|2783|2792|2786|2792|2786|2789|2783|2
1654569150000|2022-06-07 02:32:30|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654569170000|2022-06-07 02:32:50|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1654569220000|2022-06-07 02:33:40|2792|2786|2792|2786|2792|2786|2792|2786|1
1654569230000|2022-06-07 02:33:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654569330000|2022-06-07 02:35:30|2793.1|2787.1|2791|2785|2793.1|2787.1|2791|2785|2
1654569380000|2022-06-07 02:36:20|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|2
1654569390000|2022-06-07 02:36:30|2790.5|2784.5|2791|2785|2791|2785|2790.5|2784.5|4
1654569400000|2022-06-07 02:36:40|2790.8|2784.8|2790.5|2784.5|2791|2785|2790.5|2784.5|10
1654569410000|2022-06-07 02:36:50|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654569420000|2022-06-07 02:37:00|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|6
1654569440000|2022-06-07 02:37:20|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654569450000|2022-06-07 02:37:30|2791.5|2785.5|2792|2786|2792.8|2786.8|2791.5|2785.5|4
1654569460000|2022-06-07 02:37:40|2791.8|2785.8|2791.8|2785.8|2792.3|2786.3|2791.8|2785.8|4
1654569470000|2022-06-07 02:37:50|2792.3|2786.3|2793|2787|2793|2787|2792|2786|4
1654569480000|2022-06-07 02:38:00|2792.3|2786.3|2792.8|2786.8|2792.8|2786.8|2792.3|2786.3|2
1654569500000|2022-06-07 02:38:20|2792|2786|2792.8|2786.8|2792.8|2786.8|2792|2786|4
1654569510000|2022-06-07 02:38:30|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654569520000|2022-06-07 02:38:40|2792|2786|2792|2786|2792|2786|2792|2786|1
1654569530000|2022-06-07 02:38:50|2792.3|2786.3|2792.3|2786.3|2792.5|2786.5|2792|2786|5
1654569560000|2022-06-07 02:39:20|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1654569660000|2022-06-07 02:41:00|2792|2786|2792|2786|2792|2786|2791.8|2785.8|3
1654569670000|2022-06-07 02:41:10|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1654569690000|2022-06-07 02:41:30|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654569710000|2022-06-07 02:41:50|2791|2785|2790.6|2784.6|2791|2785|2790.5|2784.5|4
1654569720000|2022-06-07 02:42:00|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654569730000|2022-06-07 02:42:10|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1654569740000|2022-06-07 02:42:20|2791|2785|2790.3|2784.3|2791|2785|2790.3|2784.3|2
1654569750000|2022-06-07 02:42:30|2790.5|2784.5|2791.5|2785.5|2791.5|2785.5|2790.5|2784.5|4
1654569760000|2022-06-07 02:42:40|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|3
1654569810000|2022-06-07 02:43:30|2791|2785|2791|2785|2791|2785|2791|2785|1
1654569880000|2022-06-07 02:44:40|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654569930000|2022-06-07 02:45:30|2791|2785|2790.8|2784.8|2791.5|2785.5|2790.8|2784.8|3
1654570020000|2022-06-07 02:47:00|2790.5|2784.5|2788.3|2782.3|2790.5|2784.5|2788.3|2782.3|4
1654570030000|2022-06-07 02:47:10|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654570150000|2022-06-07 02:49:10|2788.8|2782.8|2790.3|2784.3|2790.5|2784.5|2788.8|2782.8|4
1654570180000|2022-06-07 02:49:40|2789|2783|2789.3|2783.3|2790.3|2784.3|2789|2783|6
1654570190000|2022-06-07 02:49:50|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1654570240000|2022-06-07 02:50:40|2790|2784|2792|2786|2792|2786|2790|2784|2
1654570250000|2022-06-07 02:50:50|2791.5|2785.5|2791|2785|2791.5|2785.5|2791|2785|2
1654570270000|2022-06-07 02:51:10|2791.3|2785.3|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|2
1654570300000|2022-06-07 02:51:40|2792|2786|2791.5|2785.5|2792|2786|2791.5|2785.5|2
1654570350000|2022-06-07 02:52:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654570370000|2022-06-07 02:52:50|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654570500000|2022-06-07 02:55:00|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654570510000|2022-06-07 02:55:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654570520000|2022-06-07 02:55:20|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1654570570000|2022-06-07 02:56:10|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1654570620000|2022-06-07 02:57:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1654570650000|2022-06-07 02:57:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654570660000|2022-06-07 02:57:40|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1654570670000|2022-06-07 02:57:50|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|4
1654570740000|2022-06-07 02:59:00|2792|2786|2789.5|2783.5|2792|2786|2789.5|2783.5|2
1654570750000|2022-06-07 02:59:10|2789|2783|2789|2783|2789|2783|2789|2783|1
1654570760000|2022-06-07 02:59:20|2788.8|2782.8|2788.3|2782.3|2789|2783|2788|2782|6
1654570790000|2022-06-07 02:59:50|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1654570810000|2022-06-07 03:00:10|2787.3|2781.3|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|3
1654570820000|2022-06-07 03:00:20|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1654570840000|2022-06-07 03:00:40|2788|2782|2786.8|2780.8|2788|2782|2786.8|2780.8|2
1654570890000|2022-06-07 03:01:30|2787.5|2781.5|2786.8|2780.8|2787.5|2781.5|2786.8|2780.8|2
1654570900000|2022-06-07 03:01:40|2787|2781|2785.8|2779.8|2787|2781|2785.8|2779.8|2
1654570910000|2022-06-07 03:01:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654570970000|2022-06-07 03:02:50|2786|2780|2784.8|2778.8|2786|2780|2784.8|2778.8|2
1654570990000|2022-06-07 03:03:10|2784.5|2778.5|2784|2778|2784.5|2778.5|2784|2778|2
1654571020000|2022-06-07 03:03:40|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1654571040000|2022-06-07 03:04:00|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654571050000|2022-06-07 03:04:10|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654571190000|2022-06-07 03:06:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654571210000|2022-06-07 03:06:50|2784|2778|2784|2778|2784|2778|2784|2778|1
1654571240000|2022-06-07 03:07:20|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654571250000|2022-06-07 03:07:30|2784|2778|2784|2778|2784.3|2778.3|2784|2778|3
1654571260000|2022-06-07 03:07:40|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|2
1654571270000|2022-06-07 03:07:50|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654571300000|2022-06-07 03:08:20|2785.3|2779.3|2786|2780|2786|2780|2785.3|2779.3|2
1654571350000|2022-06-07 03:09:10|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654571380000|2022-06-07 03:09:40|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654571390000|2022-06-07 03:09:50|2787|2781|2787.8|2781.8|2787.8|2781.8|2787|2781|3
1654571450000|2022-06-07 03:10:50|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654571500000|2022-06-07 03:11:40|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654571540000|2022-06-07 03:12:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654571620000|2022-06-07 03:13:40|2787.8|2781.8|2788.3|2782.3|2788.3|2782.3|2787.8|2781.8|2
1654571660000|2022-06-07 03:14:20|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1654571670000|2022-06-07 03:14:30|2788|2782|2788|2782|2788|2782|2787.8|2781.8|3
1654571690000|2022-06-07 03:14:50|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654571730000|2022-06-07 03:15:30|2788|2782|2788|2782|2788|2782|2787.8|2781.8|3
1654571740000|2022-06-07 03:15:40|2788.3|2782.3|2789.3|2783.3|2789.3|2783.3|2788.3|2782.3|5
1654571770000|2022-06-07 03:16:10|2789|2783|2789|2783|2789|2783|2789|2783|1
1654571780000|2022-06-07 03:16:20|2788.8|2782.8|2788.8|2782.8|2789|2783|2788.8|2782.8|3
1654571840000|2022-06-07 03:17:20|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654571860000|2022-06-07 03:17:40|2787.5|2781.5|2787.3|2781.3|2787.8|2781.8|2787.3|2781.3|4
1654571870000|2022-06-07 03:17:50|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654571920000|2022-06-07 03:18:40|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787|2781|3
1654571940000|2022-06-07 03:19:00|2787|2781|2787|2781|2787|2781|2787|2781|1
1654571990000|2022-06-07 03:19:50|2786.3|2780.3|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|3
1654572000000|2022-06-07 03:20:00|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|16
1654572020000|2022-06-07 03:20:20|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.3|2780.3|4
1654572030000|2022-06-07 03:20:30|2786.5|2780.5|2786.3|2780.3|2786.8|2780.8|2785.5|2779.5|8
1654572040000|2022-06-07 03:20:40|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|6
1654572060000|2022-06-07 03:21:00|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654572080000|2022-06-07 03:21:20|2786.5|2780.5|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|3
1654572090000|2022-06-07 03:21:30|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|3
1654572100000|2022-06-07 03:21:40|2786.5|2780.5|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|3
1654572110000|2022-06-07 03:21:50|2786|2780|2786.8|2780.8|2786.8|2780.8|2786|2780|3
1654572120000|2022-06-07 03:22:00|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|4
1654572130000|2022-06-07 03:22:10|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654572140000|2022-06-07 03:22:20|2786.8|2780.8|2787|2781|2787|2781|2786|2780|3
1654572170000|2022-06-07 03:22:50|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654572190000|2022-06-07 03:23:10|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654572200000|2022-06-07 03:23:20|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654572210000|2022-06-07 03:23:30|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|2
1654572250000|2022-06-07 03:24:10|2787.8|2781.8|2787.8|2781.8|2788|2782|2787.8|2781.8|3
1654572270000|2022-06-07 03:24:30|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654572280000|2022-06-07 03:24:40|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654572320000|2022-06-07 03:25:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654572330000|2022-06-07 03:25:30|2788|2782|2788.3|2782.3|2788.5|2782.5|2788|2782|3
1654572350000|2022-06-07 03:25:50|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654572380000|2022-06-07 03:26:20|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654572400000|2022-06-07 03:26:40|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654572420000|2022-06-07 03:27:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654572440000|2022-06-07 03:27:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654572460000|2022-06-07 03:27:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654572470000|2022-06-07 03:27:50|2789|2783|2789.3|2783.3|2789.5|2783.5|2789|2783|4
1654572480000|2022-06-07 03:28:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654572490000|2022-06-07 03:28:10|2789.3|2783.3|2788.3|2782.3|2789.3|2783.3|2788.3|2782.3|2
1654572500000|2022-06-07 03:28:20|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1654572530000|2022-06-07 03:28:50|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1654572540000|2022-06-07 03:29:00|2788|2782|2788|2782|2788|2782|2788|2782|1
1654572550000|2022-06-07 03:29:10|2788.3|2782.3|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|3
1654572560000|2022-06-07 03:29:20|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1654572570000|2022-06-07 03:29:30|2788|2782|2788|2782|2788|2782|2788|2782|1
1654572590000|2022-06-07 03:29:50|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654572600000|2022-06-07 03:30:00|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|2
1654572710000|2022-06-07 03:31:50|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654572750000|2022-06-07 03:32:30|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1654572820000|2022-06-07 03:33:40|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654572840000|2022-06-07 03:34:00|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1654572870000|2022-06-07 03:34:30|2789|2783|2789|2783|2789|2783|2789|2783|1
1654572910000|2022-06-07 03:35:10|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789|2783|3
1654572940000|2022-06-07 03:35:40|2789|2783|2789.5|2783.5|2789.5|2783.5|2789|2783|2
1654572950000|2022-06-07 03:35:50|2789|2783|2789.5|2783.5|2789.5|2783.5|2789|2783|2
1654572990000|2022-06-07 03:36:30|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654573050000|2022-06-07 03:37:30|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654573070000|2022-06-07 03:37:50|2790|2784|2790|2784|2790|2784|2790|2784|1
1654573090000|2022-06-07 03:38:10|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1654573420000|2022-06-07 03:43:40|2790.5|2784.5|2790|2784|2790.5|2784.5|2790|2784|2
1654573430000|2022-06-07 03:43:50|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654573630000|2022-06-07 03:47:10|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654574060000|2022-06-07 03:54:20|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654574070000|2022-06-07 03:54:30|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654574080000|2022-06-07 03:54:40|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|3
1654574090000|2022-06-07 03:54:50|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1654574110000|2022-06-07 03:55:10|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654574280000|2022-06-07 03:58:00|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654574460000|2022-06-07 04:01:00|2789.5|2783.5|2788.5|2782.5|2789.5|2783.5|2788.5|2782.5|2
1654574470000|2022-06-07 04:01:10|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654574480000|2022-06-07 04:01:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654574490000|2022-06-07 04:01:30|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654574520000|2022-06-07 04:02:00|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|3
1654574530000|2022-06-07 04:02:10|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654574580000|2022-06-07 04:03:00|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|3
1654574640000|2022-06-07 04:04:00|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654574700000|2022-06-07 04:05:00|2788|2782|2788|2782|2788|2782|2788|2782|1
1654574920000|2022-06-07 04:08:40|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654574970000|2022-06-07 04:09:30|2787.5|2781.5|2788|2782|2788|2782|2787.5|2781.5|2
1654574990000|2022-06-07 04:09:50|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654575000000|2022-06-07 04:10:00|2788|2782|2788|2782|2788|2782|2787.8|2781.8|3
1654575070000|2022-06-07 04:11:10|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1654575120000|2022-06-07 04:12:00|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|4
1654575220000|2022-06-07 04:13:40|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1654575620000|2022-06-07 04:20:20|2787.8|2781.8|2788|2782|2788|2782|2787.5|2781.5|8
1654575630000|2022-06-07 04:20:30|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1654575700000|2022-06-07 04:21:40|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1654575790000|2022-06-07 04:23:10|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654575800000|2022-06-07 04:23:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654575880000|2022-06-07 04:24:40|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654575890000|2022-06-07 04:24:50|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654575900000|2022-06-07 04:25:00|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654575940000|2022-06-07 04:25:40|2788.3|2782.3|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|3
1654575960000|2022-06-07 04:26:00|2788|2782|2788|2782|2788|2782|2788|2782|1
1654575970000|2022-06-07 04:26:10|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654575980000|2022-06-07 04:26:20|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1654575990000|2022-06-07 04:26:30|2788|2782|2788|2782|2788|2782|2788|2782|1
1654576020000|2022-06-07 04:27:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654576170000|2022-06-07 04:29:30|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|2
1654576200000|2022-06-07 04:30:00|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1654576220000|2022-06-07 04:30:20|2789.5|2783.5|2790.3|2784.3|2790.3|2784.3|2789.5|2783.5|2
1654576230000|2022-06-07 04:30:30|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654576240000|2022-06-07 04:30:40|2790.5|2784.5|2793.5|2787.5|2793.8|2787.8|2789.8|2783.8|10
1654576250000|2022-06-07 04:30:50|2793.8|2787.8|2793|2787|2793.8|2787.8|2793|2787|4
1654576260000|2022-06-07 04:31:00|2792.5|2786.5|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|7
1654576270000|2022-06-07 04:31:10|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|6
1654576320000|2022-06-07 04:32:00|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654576330000|2022-06-07 04:32:10|2791.5|2785.5|2790.8|2784.8|2791.5|2785.5|2790.8|2784.8|4
1654576340000|2022-06-07 04:32:20|2791|2785|2790.8|2784.8|2791|2785|2790.8|2784.8|2
1654576350000|2022-06-07 04:32:30|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654576360000|2022-06-07 04:32:40|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654576370000|2022-06-07 04:32:50|2790|2784|2790.3|2784.3|2790.3|2784.3|2790|2784|2
1654576380000|2022-06-07 04:33:00|2789.3|2783.3|2788.5|2782.5|2789.3|2783.3|2788.5|2782.5|2
1654576390000|2022-06-07 04:33:10|2789|2783|2789|2783|2789|2783|2789|2783|1
1654576400000|2022-06-07 04:33:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654576420000|2022-06-07 04:33:40|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1654576430000|2022-06-07 04:33:50|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654576600000|2022-06-07 04:36:40|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|3
1654576610000|2022-06-07 04:36:50|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1654576620000|2022-06-07 04:37:00|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654576650000|2022-06-07 04:37:30|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1654576660000|2022-06-07 04:37:40|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654576720000|2022-06-07 04:38:40|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1654576770000|2022-06-07 04:39:30|2787.3|2781.3|2786|2780|2787.3|2781.3|2786|2780|2
1654576810000|2022-06-07 04:40:10|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786|2780|3
1654576820000|2022-06-07 04:40:20|2786|2780|2786|2780|2786|2780|2786|2780|1
1654576840000|2022-06-07 04:40:40|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654576850000|2022-06-07 04:40:50|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|4
1654576860000|2022-06-07 04:41:00|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654576870000|2022-06-07 04:41:10|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|2
1654576880000|2022-06-07 04:41:20|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785|2779|4
1654576910000|2022-06-07 04:41:50|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|4
1654576920000|2022-06-07 04:42:00|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785|2779|4
1654576950000|2022-06-07 04:42:30|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654576960000|2022-06-07 04:42:40|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654576980000|2022-06-07 04:43:00|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|6
1654576990000|2022-06-07 04:43:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654577000000|2022-06-07 04:43:20|2787|2781|2786.8|2780.8|2787|2781|2786.5|2780.5|4
1654577010000|2022-06-07 04:43:30|2786.5|2780.5|2786.3|2780.3|2786.8|2780.8|2786.3|2780.3|4
1654577050000|2022-06-07 04:44:10|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654577060000|2022-06-07 04:44:20|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1654577110000|2022-06-07 04:45:10|2786|2780|2785.3|2779.3|2786|2780|2785.3|2779.3|2
1654577120000|2022-06-07 04:45:20|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654577130000|2022-06-07 04:45:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654577140000|2022-06-07 04:45:40|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654577180000|2022-06-07 04:46:20|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654577220000|2022-06-07 04:47:00|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654577230000|2022-06-07 04:47:10|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654577260000|2022-06-07 04:47:40|2785|2779|2785|2779|2785|2779|2785|2779|1
1654577310000|2022-06-07 04:48:30|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654577320000|2022-06-07 04:48:40|2785|2779|2785|2779|2785|2779|2785|2779|1
1654577340000|2022-06-07 04:49:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654577350000|2022-06-07 04:49:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654577390000|2022-06-07 04:49:50|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|4
1654577410000|2022-06-07 04:50:10|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654577450000|2022-06-07 04:50:50|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654577500000|2022-06-07 04:51:40|2786|2780|2785.8|2779.8|2786|2780|2785.5|2779.5|4
1654577520000|2022-06-07 04:52:00|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654577570000|2022-06-07 04:52:50|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654577580000|2022-06-07 04:53:00|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|2
1654577590000|2022-06-07 04:53:10|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654577600000|2022-06-07 04:53:20|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654577630000|2022-06-07 04:53:50|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|3
1654577760000|2022-06-07 04:56:00|2786|2780|2786|2780|2786.3|2780.3|2786|2780|3
1654577770000|2022-06-07 04:56:10|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|2
1654577780000|2022-06-07 04:56:20|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654577790000|2022-06-07 04:56:30|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654577920000|2022-06-07 04:58:40|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654577980000|2022-06-07 04:59:40|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|4
1654577990000|2022-06-07 04:59:50|2786|2780|2786|2780|2786.3|2780.3|2786|2780|5
1654578000000|2022-06-07 05:00:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|4
1654578120000|2022-06-07 05:02:00|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654578330000|2022-06-07 05:05:30|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654578340000|2022-06-07 05:05:40|2785|2779|2784|2778|2785|2779|2784|2778|3
1654578350000|2022-06-07 05:05:50|2784.3|2778.3|2786|2780|2786.8|2780.8|2784.3|2778.3|5
1654578360000|2022-06-07 05:06:00|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654578420000|2022-06-07 05:07:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1654578470000|2022-06-07 05:07:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654578510000|2022-06-07 05:08:30|2786.5|2780.5|2787|2781|2787|2781|2786.5|2780.5|2
1654578540000|2022-06-07 05:09:00|2787.3|2781.3|2787|2781|2787.5|2781.5|2787|2781|4
1654578600000|2022-06-07 05:10:00|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654578810000|2022-06-07 05:13:30|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654578950000|2022-06-07 05:15:50|2787.5|2781.5|2787|2781|2787.8|2781.8|2786.8|2780.8|5
1654579040000|2022-06-07 05:17:20|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654579070000|2022-06-07 05:17:50|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654579190000|2022-06-07 05:19:50|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|2
1654579200000|2022-06-07 05:20:00|2785.8|2779.8|2785.8|2779.8|2786|2780|2785.5|2779.5|5
1654579320000|2022-06-07 05:22:00|2785.3|2779.3|2783.8|2777.8|2785.3|2779.3|2783.8|2777.8|2
1654579370000|2022-06-07 05:22:50|2783|2777|2781.8|2775.8|2783|2777|2781.8|2775.8|4
1654579420000|2022-06-07 05:23:40|2782|2776|2782|2776|2782|2776|2782|2776|1
1654579440000|2022-06-07 05:24:00|2781.8|2775.8|2781.3|2775.3|2781.8|2775.8|2781|2775|4
1654579450000|2022-06-07 05:24:10|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1654579470000|2022-06-07 05:24:30|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1654579510000|2022-06-07 05:25:10|2781.5|2775.5|2782|2776|2782|2776|2781.5|2775.5|2
1654579530000|2022-06-07 05:25:30|2783.3|2777.3|2785.3|2779.3|2785.3|2779.3|2783.3|2777.3|3
1654579550000|2022-06-07 05:25:50|2784.8|2778.8|2784.8|2778.8|2785|2779|2784.8|2778.8|3
1654579560000|2022-06-07 05:26:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|3
1654579580000|2022-06-07 05:26:20|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654579590000|2022-06-07 05:26:30|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|4
1654579600000|2022-06-07 05:26:40|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|2
1654579630000|2022-06-07 05:27:10|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|6
1654579670000|2022-06-07 05:27:50|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|2
1654579700000|2022-06-07 05:28:20|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|2
1654579810000|2022-06-07 05:30:10|2784.5|2778.5|2784.5|2778.5|2784.8|2778.8|2784.3|2778.3|5
1654579820000|2022-06-07 05:30:20|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654579830000|2022-06-07 05:30:30|2784|2778|2782.8|2776.8|2784|2778|2782.5|2776.5|4
1654579840000|2022-06-07 05:30:40|2783|2777|2783|2777|2783|2777|2783|2777|1
1654579850000|2022-06-07 05:30:50|2783.5|2777.5|2785|2779|2785|2779|2783.5|2777.5|7
1654579870000|2022-06-07 05:31:10|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654579910000|2022-06-07 05:31:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654579920000|2022-06-07 05:32:00|2785|2779|2785|2779|2785|2779|2785|2779|1
1654579930000|2022-06-07 05:32:10|2785.3|2779.3|2785.3|2779.3|2786|2780|2785.3|2779.3|6
1654579940000|2022-06-07 05:32:20|2785|2779|2785.5|2779.5|2786|2780|2785|2779|3
1654579980000|2022-06-07 05:33:00|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654579990000|2022-06-07 05:33:10|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|2
1654580000000|2022-06-07 05:33:20|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654580040000|2022-06-07 05:34:00|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654580050000|2022-06-07 05:34:10|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654580060000|2022-06-07 05:34:20|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654580090000|2022-06-07 05:34:50|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654580140000|2022-06-07 05:35:40|2786.3|2780.3|2785.5|2779.5|2786.3|2780.3|2785.5|2779.5|2
1654580150000|2022-06-07 05:35:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654580160000|2022-06-07 05:36:00|2785|2779|2784.8|2778.8|2785|2779|2784.8|2778.8|2
1654580190000|2022-06-07 05:36:30|2784.5|2778.5|2783.3|2777.3|2784.5|2778.5|2783.3|2777.3|2
1654580210000|2022-06-07 05:36:50|2783.5|2777.5|2783|2777|2783.5|2777.5|2783|2777|2
1654580220000|2022-06-07 05:37:00|2783.3|2777.3|2784|2778|2784|2778|2783.3|2777.3|2
1654580230000|2022-06-07 05:37:10|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654580250000|2022-06-07 05:37:30|2784|2778|2784|2778|2784|2778|2784|2778|1
1654580290000|2022-06-07 05:38:10|2783.8|2777.8|2783.3|2777.3|2783.8|2777.8|2783.3|2777.3|3
1654580330000|2022-06-07 05:38:50|2783|2777|2783|2777|2783|2777|2783|2777|1
1654580340000|2022-06-07 05:39:00|2781.8|2775.8|2781|2775|2781.8|2775.8|2781|2775|2
1654580390000|2022-06-07 05:39:50|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654580400000|2022-06-07 05:40:00|2781.8|2775.8|2781|2775|2781.8|2775.8|2781|2775|3
1654580410000|2022-06-07 05:40:10|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654580430000|2022-06-07 05:40:30|2781|2775|2781|2775|2781|2775|2781|2775|1
1654580440000|2022-06-07 05:40:40|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654580450000|2022-06-07 05:40:50|2781.5|2775.5|2783|2777|2783|2777|2781.5|2775.5|3
1654580470000|2022-06-07 05:41:10|2783.3|2777.3|2784|2778|2784|2778|2783.3|2777.3|3
1654580480000|2022-06-07 05:41:20|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654580490000|2022-06-07 05:41:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654580510000|2022-06-07 05:41:50|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654580540000|2022-06-07 05:42:20|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1654580550000|2022-06-07 05:42:30|2784|2778|2784.3|2778.3|2784.5|2778.5|2783.3|2777.3|12
1654580560000|2022-06-07 05:42:40|2784.5|2778.5|2783.8|2777.8|2784.5|2778.5|2783.8|2777.8|4
1654580570000|2022-06-07 05:42:50|2784|2778|2783.3|2777.3|2784|2778|2783.3|2777.3|4
1654580580000|2022-06-07 05:43:00|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654580590000|2022-06-07 05:43:10|2784|2778|2784|2778|2784.3|2778.3|2783.8|2777.8|4
1654580600000|2022-06-07 05:43:20|2784.3|2778.3|2784.8|2778.8|2785|2779|2784.3|2778.3|5
1654580610000|2022-06-07 05:43:30|2785|2779|2784.5|2778.5|2785|2779|2784.5|2778.5|3
1654580620000|2022-06-07 05:43:40|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654580640000|2022-06-07 05:44:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654580650000|2022-06-07 05:44:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654580660000|2022-06-07 05:44:20|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654580670000|2022-06-07 05:44:30|2784.3|2778.3|2784.8|2778.8|2784.8|2778.8|2783.5|2777.5|9
1654580680000|2022-06-07 05:44:40|2784.5|2778.5|2784.3|2778.3|2784.8|2778.8|2784.3|2778.3|4
1654580690000|2022-06-07 05:44:50|2785.5|2779.5|2786|2780|2786|2780|2785|2779|4
1654580700000|2022-06-07 05:45:00|2785.8|2779.8|2784.8|2778.8|2786|2780|2784.8|2778.8|6
1654580710000|2022-06-07 05:45:10|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1654580720000|2022-06-07 05:45:20|2784|2778|2784|2778|2784|2778|2783.8|2777.8|3
1654580730000|2022-06-07 05:45:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654580740000|2022-06-07 05:45:40|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|2
1654580750000|2022-06-07 05:45:50|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654580760000|2022-06-07 05:46:00|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654580770000|2022-06-07 05:46:10|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1654580780000|2022-06-07 05:46:20|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654580800000|2022-06-07 05:46:40|2783.8|2777.8|2785|2779|2785|2779|2783.8|2777.8|3
1654580810000|2022-06-07 05:46:50|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654580850000|2022-06-07 05:47:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654580860000|2022-06-07 05:47:40|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654580870000|2022-06-07 05:47:50|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654580890000|2022-06-07 05:48:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654580900000|2022-06-07 05:48:20|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654580910000|2022-06-07 05:48:30|2784|2778|2784.8|2778.8|2785|2779|2784|2778|4
1654580940000|2022-06-07 05:49:00|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654580950000|2022-06-07 05:49:10|2784|2778|2784.3|2778.3|2784.5|2778.5|2784|2778|4
1654580960000|2022-06-07 05:49:20|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|4
1654580970000|2022-06-07 05:49:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|3
1654581010000|2022-06-07 05:50:10|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654581020000|2022-06-07 05:50:20|2784|2778|2783.5|2777.5|2784|2778|2783.5|2777.5|3
1654581070000|2022-06-07 05:51:10|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|2
1654581110000|2022-06-07 05:51:50|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654581170000|2022-06-07 05:52:50|2784|2778|2784|2778|2784|2778|2784|2778|1
1654581200000|2022-06-07 05:53:20|2784.3|2778.3|2784.8|2778.8|2784.8|2778.8|2784.3|2778.3|2
1654581210000|2022-06-07 05:53:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654581220000|2022-06-07 05:53:40|2784|2778|2784|2778|2784|2778|2784|2778|1
1654581230000|2022-06-07 05:53:50|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654581260000|2022-06-07 05:54:20|2784|2778|2784|2778|2784|2778|2784|2778|1
1654581280000|2022-06-07 05:54:40|2784.3|2778.3|2784.8|2778.8|2784.8|2778.8|2784.3|2778.3|2
1654581290000|2022-06-07 05:54:50|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654581310000|2022-06-07 05:55:10|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654581320000|2022-06-07 05:55:20|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|4
1654581330000|2022-06-07 05:55:30|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|7
1654581370000|2022-06-07 05:56:10|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654581400000|2022-06-07 05:56:40|2783.5|2777.5|2784|2778|2784|2778|2783.5|2777.5|3
1654581410000|2022-06-07 05:56:50|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|3
1654581450000|2022-06-07 05:57:30|2784.5|2778.5|2784.8|2778.8|2785|2779|2784.5|2778.5|3
1654581480000|2022-06-07 05:58:00|2784.5|2778.5|2784|2778|2784.5|2778.5|2784|2778|3
1654581490000|2022-06-07 05:58:10|2784.3|2778.3|2781.5|2775.5|2784.3|2778.3|2781.5|2775.5|5
1654581500000|2022-06-07 05:58:20|2781.3|2775.3|2780.3|2774.3|2781.3|2775.3|2780.3|2774.3|4
1654581510000|2022-06-07 05:58:30|2780|2774|2778.8|2772.8|2780|2774|2778|2772|5
1654581530000|2022-06-07 05:58:50|2779|2773|2779|2773|2779|2773|2778.8|2772.8|3
1654581590000|2022-06-07 05:59:50|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654581600000|2022-06-07 06:00:00|2779.8|2773.8|2780|2774|2781|2775|2779.8|2773.8|5
1654581610000|2022-06-07 06:00:10|2780.3|2774.3|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|3
1654581620000|2022-06-07 06:00:20|2781|2775|2780.5|2774.5|2781|2775|2780.5|2774.5|3
1654581670000|2022-06-07 06:01:10|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1654581720000|2022-06-07 06:02:00|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654581740000|2022-06-07 06:02:20|2781.5|2775.5|2782|2776|2783|2777|2781.5|2775.5|8
1654581770000|2022-06-07 06:02:50|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654581800000|2022-06-07 06:03:20|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654581810000|2022-06-07 06:03:30|2783|2777|2782|2776|2783|2777|2782|2776|4
1654581820000|2022-06-07 06:03:40|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|2
1654581870000|2022-06-07 06:04:30|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654581920000|2022-06-07 06:05:20|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|2
1654581930000|2022-06-07 06:05:30|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654581940000|2022-06-07 06:05:40|2783|2777|2785|2779|2785|2779|2783|2777|2
1654581950000|2022-06-07 06:05:50|2785.3|2779.3|2785.8|2779.8|2785.8|2779.8|2785.3|2779.3|2
1654581960000|2022-06-07 06:06:00|2785.5|2779.5|2784.3|2778.3|2785.5|2779.5|2783.8|2777.8|5
1654581970000|2022-06-07 06:06:10|2784.8|2778.8|2783.5|2777.5|2784.8|2778.8|2783|2777|8
1654581980000|2022-06-07 06:06:20|2783.8|2777.8|2783.3|2777.3|2783.8|2777.8|2782.8|2776.8|6
1654581990000|2022-06-07 06:06:30|2783.5|2777.5|2783.5|2777.5|2783.8|2777.8|2781.5|2775.5|17
1654582000000|2022-06-07 06:06:40|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|24
1654582010000|2022-06-07 06:06:50|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|28
1654582020000|2022-06-07 06:07:00|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|4
1654582030000|2022-06-07 06:07:10|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|12
1654582040000|2022-06-07 06:07:20|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|12
1654582050000|2022-06-07 06:07:30|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|18
1654582090000|2022-06-07 06:08:10|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654582110000|2022-06-07 06:08:30|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654582140000|2022-06-07 06:09:00|2783.3|2777.3|2783.5|2777.5|2783.8|2777.8|2783.3|2777.3|4
1654582170000|2022-06-07 06:09:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654582210000|2022-06-07 06:10:10|2784|2778|2785|2779|2785|2779|2784|2778|4
1654582240000|2022-06-07 06:10:40|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|3
1654582250000|2022-06-07 06:10:50|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1654582280000|2022-06-07 06:11:20|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1654582290000|2022-06-07 06:11:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654582320000|2022-06-07 06:12:00|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654582360000|2022-06-07 06:12:40|2783.5|2777.5|2782|2776|2783.5|2777.5|2782|2776|3
1654582370000|2022-06-07 06:12:50|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654582400000|2022-06-07 06:13:20|2782.5|2776.5|2783.3|2777.3|2783.3|2777.3|2782.5|2776.5|3
1654582410000|2022-06-07 06:13:30|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654582420000|2022-06-07 06:13:40|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|2
1654582450000|2022-06-07 06:14:10|2784.5|2778.5|2785|2779|2785|2779|2784.5|2778.5|2
1654582460000|2022-06-07 06:14:20|2785.3|2779.3|2785|2779|2786|2780|2785|2779|3
1654582470000|2022-06-07 06:14:30|2785.3|2779.3|2786.3|2780.3|2786.3|2780.3|2785.3|2779.3|6
1654582510000|2022-06-07 06:15:10|2786.5|2780.5|2786.8|2780.8|2787|2781|2786.5|2780.5|3
1654582530000|2022-06-07 06:15:30|2788.3|2782.3|2789|2783|2789.8|2783.8|2788.3|2782.3|4
1654582540000|2022-06-07 06:15:40|2788.8|2782.8|2788.3|2782.3|2789|2783|2788.3|2782.3|4
1654582580000|2022-06-07 06:16:20|2787.8|2781.8|2785.3|2779.3|2787.8|2781.8|2785.3|2779.3|7
1654582590000|2022-06-07 06:16:30|2785|2779|2785|2779|2785|2779|2784.5|2778.5|5
1654582600000|2022-06-07 06:16:40|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1654582630000|2022-06-07 06:17:10|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654582720000|2022-06-07 06:18:40|2784.3|2778.3|2782.5|2776.5|2784.3|2778.3|2782.5|2776.5|2
1654582730000|2022-06-07 06:18:50|2782|2776|2782|2776|2782|2776|2782|2776|1
1654582750000|2022-06-07 06:19:10|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|2
1654582770000|2022-06-07 06:19:30|2783.3|2777.3|2782.8|2776.8|2783.3|2777.3|2782.8|2776.8|3
1654582840000|2022-06-07 06:20:40|2782.5|2776.5|2784|2778|2784|2778|2782.3|2776.3|3
1654582850000|2022-06-07 06:20:50|2783|2777|2781|2775|2783|2777|2781|2775|2
1654582860000|2022-06-07 06:21:00|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1654582870000|2022-06-07 06:21:10|2780.3|2774.3|2780.8|2774.8|2781|2775|2780|2774|8
1654582880000|2022-06-07 06:21:20|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1654582890000|2022-06-07 06:21:30|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1654582900000|2022-06-07 06:21:40|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654582920000|2022-06-07 06:22:00|2781.8|2775.8|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|2
1654582950000|2022-06-07 06:22:30|2781.8|2775.8|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|2
1654582970000|2022-06-07 06:22:50|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654583000000|2022-06-07 06:23:20|2782.3|2776.3|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|2
1654583010000|2022-06-07 06:23:30|2782.5|2776.5|2782.5|2776.5|2782.8|2776.8|2782|2776|4
1654583020000|2022-06-07 06:23:40|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|3
1654583030000|2022-06-07 06:23:50|2782|2776|2782|2776|2782.3|2776.3|2782|2776|3
1654583040000|2022-06-07 06:24:00|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1654583050000|2022-06-07 06:24:10|2783.3|2777.3|2783|2777|2783.3|2777.3|2783|2777|2
1654583090000|2022-06-07 06:24:50|2782.3|2776.3|2782|2776|2782.3|2776.3|2781.8|2775.8|4
1654583100000|2022-06-07 06:25:00|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654583110000|2022-06-07 06:25:10|2782|2776|2782|2776|2782|2776|2782|2776|1
1654583120000|2022-06-07 06:25:20|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654583130000|2022-06-07 06:25:30|2782|2776|2782|2776|2782|2776|2782|2776|1
1654583140000|2022-06-07 06:25:40|2784|2778|2784.1|2778.1|2784.3|2778.3|2784|2778|3
1654583150000|2022-06-07 06:25:50|2784.4|2778.4|2784.8|2778.8|2784.8|2778.8|2784.3|2778.3|3
1654583190000|2022-06-07 06:26:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654583200000|2022-06-07 06:26:40|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654583230000|2022-06-07 06:27:10|2784|2778|2784|2778|2784|2778|2784|2778|1
1654583290000|2022-06-07 06:28:10|2784.3|2778.3|2787.8|2781.8|2787.8|2781.8|2784.3|2778.3|2
1654583300000|2022-06-07 06:28:20|2787.5|2781.5|2786.3|2780.3|2787.5|2781.5|2786.3|2780.3|2
1654583310000|2022-06-07 06:28:30|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1654583320000|2022-06-07 06:28:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1654583330000|2022-06-07 06:28:50|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|6
1654583340000|2022-06-07 06:29:00|2787.5|2781.5|2788|2782|2788|2782|2787.5|2781.5|3
1654583350000|2022-06-07 06:29:10|2787.8|2781.8|2784.3|2778.3|2787.8|2781.8|2784.3|2778.3|4
1654583360000|2022-06-07 06:29:20|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654583400000|2022-06-07 06:30:00|2784.8|2778.8|2784|2778|2784.8|2778.8|2784|2778|3
1654583410000|2022-06-07 06:30:10|2783|2777|2780.5|2774.5|2783|2777|2780.5|2774.5|3
1654583420000|2022-06-07 06:30:20|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654583440000|2022-06-07 06:30:40|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1654583480000|2022-06-07 06:31:20|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654583500000|2022-06-07 06:31:40|2779.5|2773.5|2779.8|2773.8|2779.8|2773.8|2779.5|2773.5|2
1654583510000|2022-06-07 06:31:50|2781.3|2775.3|2782|2776|2782|2776|2781.3|2775.3|3
1654583520000|2022-06-07 06:32:00|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|2
1654583540000|2022-06-07 06:32:20|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654583560000|2022-06-07 06:32:40|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654583580000|2022-06-07 06:33:00|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654583590000|2022-06-07 06:33:10|2782|2776|2782|2776|2782|2776|2782|2776|1
1654583620000|2022-06-07 06:33:40|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654583640000|2022-06-07 06:34:00|2782|2776|2782|2776|2782|2776|2782|2776|1
1654583680000|2022-06-07 06:34:40|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654583700000|2022-06-07 06:35:00|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1654583710000|2022-06-07 06:35:10|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654583730000|2022-06-07 06:35:30|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654583750000|2022-06-07 06:35:50|2782|2776|2779.8|2773.8|2782|2776|2779.8|2773.8|2
1654583770000|2022-06-07 06:36:10|2780.3|2774.3|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|3
1654583780000|2022-06-07 06:36:20|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|4
1654583820000|2022-06-07 06:37:00|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1654583830000|2022-06-07 06:37:10|2780.5|2774.5|2780.8|2774.8|2781.5|2775.5|2780.3|2774.3|9
1654583840000|2022-06-07 06:37:20|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|2
1654583850000|2022-06-07 06:37:30|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|2
1654583860000|2022-06-07 06:37:40|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654583870000|2022-06-07 06:37:50|2779.5|2773.5|2777|2771|2779.5|2773.5|2777|2771|4
1654583880000|2022-06-07 06:38:00|2777.3|2771.3|2778.5|2772.5|2778.8|2772.8|2777|2771|7
1654583890000|2022-06-07 06:38:10|2777.5|2771.5|2777.8|2771.8|2777.8|2771.8|2777.3|2771.3|8
1654583900000|2022-06-07 06:38:20|2777.5|2771.5|2777.8|2771.8|2777.8|2771.8|2777.3|2771.3|4
1654583910000|2022-06-07 06:38:30|2777.5|2771.5|2777.8|2771.8|2777.8|2771.8|2777.5|2771.5|2
1654583920000|2022-06-07 06:38:40|2778.3|2772.3|2777.3|2771.3|2778.3|2772.3|2777.3|2771.3|3
1654583940000|2022-06-07 06:39:00|2777|2771|2777|2771|2777|2771|2777|2771|1
1654583970000|2022-06-07 06:39:30|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1654583980000|2022-06-07 06:39:40|2776.5|2770.5|2777|2771|2777|2771|2776.5|2770.5|2
1654584010000|2022-06-07 06:40:10|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|3
1654584030000|2022-06-07 06:40:30|2776|2770|2776|2770|2776|2770|2776|2770|1
1654584050000|2022-06-07 06:40:50|2777|2771|2776|2770|2777|2771|2776|2770|2
1654584060000|2022-06-07 06:41:00|2777|2771|2777|2771|2777|2771|2777|2771|1
1654584070000|2022-06-07 06:41:10|2775.5|2769.5|2772.8|2766.8|2775.5|2769.5|2772.8|2766.8|7
1654584120000|2022-06-07 06:42:00|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1654584130000|2022-06-07 06:42:10|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1654584140000|2022-06-07 06:42:20|2772.5|2766.5|2772.5|2766.5|2772.8|2766.8|2772.3|2766.3|5
1654584150000|2022-06-07 06:42:30|2772|2766|2772.3|2766.3|2772.3|2766.3|2772|2766|2
1654584160000|2022-06-07 06:42:40|2772|2766|2772|2766|2772|2766|2772|2766|1
1654584170000|2022-06-07 06:42:50|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1654584200000|2022-06-07 06:43:20|2772.3|2766.3|2772.8|2766.8|2772.8|2766.8|2771.8|2765.8|5
1654584240000|2022-06-07 06:44:00|2773|2767|2772.8|2766.8|2773|2767|2772.8|2766.8|2
1654584250000|2022-06-07 06:44:10|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1654584320000|2022-06-07 06:45:20|2772.8|2766.8|2773.5|2767.5|2773.5|2767.5|2772.8|2766.8|4
1654584350000|2022-06-07 06:45:50|2773.8|2767.8|2775.8|2769.8|2775.8|2769.8|2773.8|2767.8|4
1654584360000|2022-06-07 06:46:00|2776|2770|2775.8|2769.8|2776|2770|2775.8|2769.8|2
1654584380000|2022-06-07 06:46:20|2775.5|2769.5|2775.8|2769.8|2775.8|2769.8|2775.5|2769.5|2
1654584390000|2022-06-07 06:46:30|2775.5|2769.5|2775.3|2769.3|2775.8|2769.8|2775.3|2769.3|4
1654584450000|2022-06-07 06:47:30|2775.5|2769.5|2775.3|2769.3|2775.5|2769.5|2775.3|2769.3|2
1654584460000|2022-06-07 06:47:40|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1654584470000|2022-06-07 06:47:50|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1654584480000|2022-06-07 06:48:00|2775.5|2769.5|2775.3|2769.3|2775.5|2769.5|2775.3|2769.3|2
1654584490000|2022-06-07 06:48:10|2774|2768|2774.3|2768.3|2774.3|2768.3|2774|2768|2
1654584500000|2022-06-07 06:48:20|2774|2768|2774|2768|2774|2768|2773.8|2767.8|3
1654584520000|2022-06-07 06:48:40|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1654584530000|2022-06-07 06:48:50|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1654584540000|2022-06-07 06:49:00|2774|2768|2774|2768|2774|2768|2774|2768|1
1654584560000|2022-06-07 06:49:20|2773.8|2767.8|2773.8|2767.8|2774.3|2768.3|2773.8|2767.8|3
1654584570000|2022-06-07 06:49:30|2774|2768|2773.8|2767.8|2774|2768|2773.8|2767.8|4
1654584660000|2022-06-07 06:51:00|2774|2768|2775|2769|2775|2769|2774|2768|4
1654584680000|2022-06-07 06:51:20|2775.3|2769.3|2775.8|2769.8|2775.8|2769.8|2775.3|2769.3|2
1654584700000|2022-06-07 06:51:40|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1654584710000|2022-06-07 06:51:50|2774.5|2768.5|2774|2768|2774.5|2768.5|2774|2768|7
1654584720000|2022-06-07 06:52:00|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1654584800000|2022-06-07 06:53:20|2774|2768|2774.3|2768.3|2774.3|2768.3|2774|2768|2
1654584830000|2022-06-07 06:53:50|2774|2768|2773.3|2767.3|2774|2768|2773.3|2767.3|2
1654584850000|2022-06-07 06:54:10|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|2
1654584890000|2022-06-07 06:54:50|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|2
1654584920000|2022-06-07 06:55:20|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|2
1654584930000|2022-06-07 06:55:30|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|2
1654584970000|2022-06-07 06:56:10|2773|2767|2772.5|2766.5|2773.3|2767.3|2772.5|2766.5|4
1654584990000|2022-06-07 06:56:30|2771.5|2765.5|2770.8|2764.8|2771.5|2765.5|2770.8|2764.8|2
1654585010000|2022-06-07 06:56:50|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1654585030000|2022-06-07 06:57:10|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1654585040000|2022-06-07 06:57:20|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1654585050000|2022-06-07 06:57:30|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2770.5|2764.5|3
1654585060000|2022-06-07 06:57:40|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1654585080000|2022-06-07 06:58:00|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|3
1654585090000|2022-06-07 06:58:10|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1654585100000|2022-06-07 06:58:20|2772.3|2766.3|2773.5|2767.5|2773.8|2767.8|2772.3|2766.3|5
1654585110000|2022-06-07 06:58:30|2773.3|2767.3|2773|2767|2773.5|2767.5|2773|2767|4
1654585120000|2022-06-07 06:58:40|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1654585140000|2022-06-07 06:59:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1654585150000|2022-06-07 06:59:10|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|2
1654585160000|2022-06-07 06:59:20|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|6
1654585170000|2022-06-07 06:59:30|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|6
1654585180000|2022-06-07 06:59:40|2773.3|2767.3|2771|2765|2773.5|2767.5|2771|2765|5
1654585200000|2022-06-07 07:00:00|2770.8|2764.8|2769.3|2763.3|2770.8|2764.8|2769.3|2763.3|8
1654585210000|2022-06-07 07:00:10|2769|2763|2766.8|2760.8|2769|2763|2766.8|2760.8|8
1654585220000|2022-06-07 07:00:20|2766.5|2760.5|2768.6|2762.6|2768.6|2762.6|2766.5|2760.5|6
1654585230000|2022-06-07 07:00:30|2768.9|2762.9|2769.4|2763.4|2769.4|2763.4|2768.9|2762.9|5
1654585240000|2022-06-07 07:00:40|2769.1|2763.1|2769.9|2763.9|2770|2764|2769.1|2763.1|4
1654585250000|2022-06-07 07:00:50|2769.8|2763.8|2768.9|2762.9|2769.8|2763.8|2768.9|2762.9|5
1654585260000|2022-06-07 07:01:00|2768.6|2762.6|2765.8|2759.8|2768.6|2762.6|2765.8|2759.8|11
1654585270000|2022-06-07 07:01:10|2765.9|2759.9|2765.6|2759.6|2765.9|2759.9|2765.3|2759.3|4
1654585280000|2022-06-07 07:01:20|2766.3|2760.3|2767.1|2761.1|2767.1|2761.1|2766.3|2760.3|4
1654585290000|2022-06-07 07:01:30|2767|2761|2768.5|2762.5|2768.5|2762.5|2766.5|2760.5|5
1654585300000|2022-06-07 07:01:40|2768.4|2762.4|2770.1|2764.1|2770.1|2764.1|2768.4|2762.4|4
1654585310000|2022-06-07 07:01:50|2770|2764|2770|2764|2770|2764|2769.8|2763.8|5
1654585320000|2022-06-07 07:02:00|2769.9|2763.9|2767|2761|2769.9|2763.9|2767|2761|5
1654585330000|2022-06-07 07:02:10|2765.9|2759.9|2765.6|2759.6|2765.9|2759.9|2765.6|2759.6|2
1654585340000|2022-06-07 07:02:20|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654585360000|2022-06-07 07:02:40|2765.3|2759.3|2764.5|2758.5|2765.3|2759.3|2764.4|2758.4|3
1654585370000|2022-06-07 07:02:50|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1654585380000|2022-06-07 07:03:00|2764.3|2758.3|2763|2757|2764.3|2758.3|2763|2757|4
1654585400000|2022-06-07 07:03:20|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762|2756|5
1654585410000|2022-06-07 07:03:30|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654585420000|2022-06-07 07:03:40|2762.3|2756.3|2763.3|2757.3|2763.3|2757.3|2762|2756|7
1654585430000|2022-06-07 07:03:50|2763|2757|2763|2757|2763|2757|2763|2757|1
1654585440000|2022-06-07 07:04:00|2762.8|2756.8|2764|2758|2764|2758|2762.8|2756.8|6
1654585460000|2022-06-07 07:04:20|2763.8|2757.8|2765.3|2759.3|2765.3|2759.3|2763.3|2757.3|7
1654585470000|2022-06-07 07:04:30|2765|2759|2765.5|2759.5|2765.8|2759.8|2764.5|2758.5|4
1654585480000|2022-06-07 07:04:40|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654585490000|2022-06-07 07:04:50|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1654585500000|2022-06-07 07:05:00|2763.5|2757.5|2763.3|2757.3|2763.8|2757.8|2763|2757|8
1654585510000|2022-06-07 07:05:10|2762|2756|2764.3|2758.3|2764.3|2758.3|2761.4|2755.4|8
1654585520000|2022-06-07 07:05:20|2763.5|2757.5|2763|2757|2763.5|2757.5|2762.5|2756.5|8
1654585530000|2022-06-07 07:05:30|2763.3|2757.3|2765.8|2759.8|2765.8|2759.8|2763.3|2757.3|8
1654585540000|2022-06-07 07:05:40|2766|2760|2766|2760|2766|2760|2766|2760|1
1654585550000|2022-06-07 07:05:50|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1654585560000|2022-06-07 07:06:00|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.5|2760.5|3
1654585570000|2022-06-07 07:06:10|2766.8|2760.8|2767.5|2761.5|2767.5|2761.5|2766.8|2760.8|3
1654585580000|2022-06-07 07:06:20|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767|2761|5
1654585590000|2022-06-07 07:06:30|2768|2762|2768.5|2762.5|2768.5|2762.5|2768|2762|2
1654585600000|2022-06-07 07:06:40|2768.3|2762.3|2767.5|2761.5|2768.3|2762.3|2767.5|2761.5|2
1654585620000|2022-06-07 07:07:00|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654585640000|2022-06-07 07:07:20|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1654585670000|2022-06-07 07:07:50|2768|2762|2767.3|2761.3|2768|2762|2767|2761|6
1654585680000|2022-06-07 07:08:00|2767|2761|2768|2762|2768.3|2762.3|2766.5|2760.5|7
1654585690000|2022-06-07 07:08:10|2768.3|2762.3|2767.8|2761.8|2768.3|2762.3|2767.8|2761.8|5
1654585700000|2022-06-07 07:08:20|2767.5|2761.5|2765|2759|2767.5|2761.5|2765|2759|4
1654585710000|2022-06-07 07:08:30|2764.8|2758.8|2765|2759|2765|2759|2764.5|2758.5|4
1654585720000|2022-06-07 07:08:40|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|3
1654585730000|2022-06-07 07:08:50|2765|2759|2765|2759|2765|2759|2765|2759|1
1654585750000|2022-06-07 07:09:10|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764|2758|5
1654585780000|2022-06-07 07:09:40|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654585790000|2022-06-07 07:09:50|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654585800000|2022-06-07 07:10:00|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654585820000|2022-06-07 07:10:20|2763.3|2757.3|2764.8|2758.8|2764.8|2758.8|2763.3|2757.3|4
1654585830000|2022-06-07 07:10:30|2765|2759|2766|2760|2766.3|2760.3|2765|2759|5
1654585840000|2022-06-07 07:10:40|2765.5|2759.5|2764|2758|2765.5|2759.5|2764|2758|3
1654585850000|2022-06-07 07:10:50|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654585860000|2022-06-07 07:11:00|2764|2758|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|4
1654585870000|2022-06-07 07:11:10|2764|2758|2764|2758|2764.3|2758.3|2764|2758|3
1654585900000|2022-06-07 07:11:40|2763.8|2757.8|2763.8|2757.8|2764|2758|2763.5|2757.5|7
1654585910000|2022-06-07 07:11:50|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1654585920000|2022-06-07 07:12:00|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1654585930000|2022-06-07 07:12:10|2764.3|2758.3|2764.3|2758.3|2764.8|2758.8|2764.3|2758.3|6
1654585940000|2022-06-07 07:12:20|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|10
1654585950000|2022-06-07 07:12:30|2764|2758|2764|2758|2764.3|2758.3|2764|2758|3
1654585960000|2022-06-07 07:12:40|2763.8|2757.8|2763.8|2757.8|2764|2758|2763.8|2757.8|3
1654585970000|2022-06-07 07:12:50|2764|2758|2764.5|2758.5|2764.5|2758.5|2764|2758|3
1654586000000|2022-06-07 07:13:20|2764.8|2758.8|2765|2759|2765.3|2759.3|2764.8|2758.8|4
1654586010000|2022-06-07 07:13:30|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654586020000|2022-06-07 07:13:40|2764.5|2758.5|2763.5|2757.5|2764.5|2758.5|2763.5|2757.5|2
1654586030000|2022-06-07 07:13:50|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1654586050000|2022-06-07 07:14:10|2763.5|2757.5|2763|2757|2763.5|2757.5|2763|2757|2
1654586060000|2022-06-07 07:14:20|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763|2757|3
1654586070000|2022-06-07 07:14:30|2762.8|2756.8|2761|2755|2762.8|2756.8|2760.8|2754.8|5
1654586080000|2022-06-07 07:14:40|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1654586090000|2022-06-07 07:14:50|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.3|2755.3|4
1654586110000|2022-06-07 07:15:10|2762|2756|2764.3|2758.3|2764.3|2758.3|2762|2756|6
1654586120000|2022-06-07 07:15:20|2763.8|2757.8|2764.8|2758.8|2764.8|2758.8|2763.8|2757.8|4
1654586130000|2022-06-07 07:15:30|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654586150000|2022-06-07 07:15:50|2764.8|2758.8|2766|2760|2766|2760|2764.8|2758.8|2
1654586160000|2022-06-07 07:16:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|3
1654586170000|2022-06-07 07:16:10|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.5|2757.5|5
1654586180000|2022-06-07 07:16:20|2764|2758|2764|2758|2764|2758|2764|2758|1
1654586200000|2022-06-07 07:16:40|2763.8|2757.8|2763.8|2757.8|2764|2758|2763.5|2757.5|5
1654586210000|2022-06-07 07:16:50|2763.5|2757.5|2762.5|2756.5|2763.8|2757.8|2762.5|2756.5|4
1654586220000|2022-06-07 07:17:00|2762.3|2756.3|2762|2756|2762.3|2756.3|2761.8|2755.8|4
1654586240000|2022-06-07 07:17:20|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|3
1654586250000|2022-06-07 07:17:30|2760.8|2754.8|2761.5|2755.5|2761.5|2755.5|2760.8|2754.8|6
1654586260000|2022-06-07 07:17:40|2762|2756|2763.8|2757.8|2763.8|2757.8|2762|2756|2
1654586270000|2022-06-07 07:17:50|2764.3|2758.3|2765|2759|2765|2759|2764.3|2758.3|2
1654586280000|2022-06-07 07:18:00|2765.3|2759.3|2765|2759|2765.5|2759.5|2765|2759|8
1654586290000|2022-06-07 07:18:10|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|4
1654586300000|2022-06-07 07:18:20|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1654586330000|2022-06-07 07:18:50|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|4
1654586370000|2022-06-07 07:19:30|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654586380000|2022-06-07 07:19:40|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1654586390000|2022-06-07 07:19:50|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1654586400000|2022-06-07 07:20:00|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|3
1654586410000|2022-06-07 07:20:10|2763.5|2757.5|2765.5|2759.5|2765.5|2759.5|2763.5|2757.5|2
1654586440000|2022-06-07 07:20:40|2765.8|2759.8|2767.8|2761.8|2767.8|2761.8|2765.8|2759.8|4
1654586450000|2022-06-07 07:20:50|2768|2762|2768.5|2762.5|2768.5|2762.5|2768|2762|6
1654586460000|2022-06-07 07:21:00|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|4
1654586480000|2022-06-07 07:21:20|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|4
1654586500000|2022-06-07 07:21:40|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1654586510000|2022-06-07 07:21:50|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1654586520000|2022-06-07 07:22:00|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|4
1654586530000|2022-06-07 07:22:10|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1654586540000|2022-06-07 07:22:20|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1654586550000|2022-06-07 07:22:30|2766.8|2760.8|2765.8|2759.8|2766.8|2760.8|2765.8|2759.8|6
1654586560000|2022-06-07 07:22:40|2765.5|2759.5|2765|2759|2765.5|2759.5|2764.8|2758.8|8
1654586570000|2022-06-07 07:22:50|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1654586580000|2022-06-07 07:23:00|2764|2758|2766.3|2760.3|2766.3|2760.3|2764|2758|5
1654586590000|2022-06-07 07:23:10|2766|2760|2765.8|2759.8|2766|2760|2765.3|2759.3|5
1654586600000|2022-06-07 07:23:20|2766|2760|2766|2760|2766|2760|2765.8|2759.8|3
1654586610000|2022-06-07 07:23:30|2766.3|2760.3|2765.3|2759.3|2766.3|2760.3|2765.3|2759.3|3
1654586620000|2022-06-07 07:23:40|2765|2759|2765|2759|2765|2759|2764.8|2758.8|3
1654586630000|2022-06-07 07:23:50|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1654586640000|2022-06-07 07:24:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654586650000|2022-06-07 07:24:10|2765|2759|2765.4|2759.4|2765.5|2759.5|2764.6|2758.6|10
1654586660000|2022-06-07 07:24:20|2764.9|2758.9|2764.4|2758.4|2764.9|2758.9|2764.4|2758.4|2
1654586670000|2022-06-07 07:24:30|2763.6|2757.6|2764.1|2758.1|2764.1|2758.1|2763.6|2757.6|5
1654586680000|2022-06-07 07:24:40|2763.9|2757.9|2764|2758|2764|2758|2763.9|2757.9|2
1654586710000|2022-06-07 07:25:10|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654586730000|2022-06-07 07:25:30|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1654586740000|2022-06-07 07:25:40|2764|2758|2764|2758|2764|2758|2764|2758|1
1654586750000|2022-06-07 07:25:50|2764.3|2758.3|2766|2760|2766|2760|2764.3|2758.3|5
1654586770000|2022-06-07 07:26:10|2765.8|2759.8|2766.5|2760.5|2766.5|2760.5|2765.8|2759.8|4
1654586780000|2022-06-07 07:26:20|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1654586790000|2022-06-07 07:26:30|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654586800000|2022-06-07 07:26:40|2766|2760|2766|2760|2766|2760|2765.8|2759.8|3
1654586810000|2022-06-07 07:26:50|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1654586820000|2022-06-07 07:27:00|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766|2760|4
1654586830000|2022-06-07 07:27:10|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1654586840000|2022-06-07 07:27:20|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|4
1654586850000|2022-06-07 07:27:30|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|2
1654586860000|2022-06-07 07:27:40|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1654586870000|2022-06-07 07:27:50|2766|2760|2766|2760|2766|2760|2766|2760|1
1654586880000|2022-06-07 07:28:00|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1654586890000|2022-06-07 07:28:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766|2760|9
1654586900000|2022-06-07 07:28:20|2766|2760|2766.5|2760.5|2766.5|2760.5|2766|2760|3
1654586910000|2022-06-07 07:28:30|2766.3|2760.3|2765.8|2759.8|2766.5|2760.5|2765.8|2759.8|4
1654586920000|2022-06-07 07:28:40|2766|2760|2766|2760|2766|2760|2766|2760|1
1654586930000|2022-06-07 07:28:50|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|2
1654586950000|2022-06-07 07:29:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654586960000|2022-06-07 07:29:20|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1654586970000|2022-06-07 07:29:30|2766.8|2760.8|2767.5|2761.5|2767.5|2761.5|2766.8|2760.8|7
1654586980000|2022-06-07 07:29:40|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1654586990000|2022-06-07 07:29:50|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1654587000000|2022-06-07 07:30:00|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1654587010000|2022-06-07 07:30:10|2768|2762|2768|2762|2768|2762|2767.8|2761.8|3
1654587030000|2022-06-07 07:30:30|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1654587060000|2022-06-07 07:31:00|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1654587070000|2022-06-07 07:31:10|2767.8|2761.8|2767.3|2761.3|2767.8|2761.8|2767.3|2761.3|3
1654587090000|2022-06-07 07:31:30|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|3
1654587100000|2022-06-07 07:31:40|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|3
1654587110000|2022-06-07 07:31:50|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654587120000|2022-06-07 07:32:00|2767|2761|2767|2761|2767.3|2761.3|2767|2761|5
1654587140000|2022-06-07 07:32:20|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1654587150000|2022-06-07 07:32:30|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1654587160000|2022-06-07 07:32:40|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1654587180000|2022-06-07 07:33:00|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1654587190000|2022-06-07 07:33:10|2767.8|2761.8|2768|2762|2768.3|2762.3|2767.8|2761.8|4
1654587210000|2022-06-07 07:33:30|2767.8|2761.8|2767.8|2761.8|2768|2762|2767.8|2761.8|3
1654587220000|2022-06-07 07:33:40|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1654587230000|2022-06-07 07:33:50|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2766.8|2760.8|5
1654587240000|2022-06-07 07:34:00|2767|2761|2767|2761|2767|2761|2766.8|2760.8|5
1654587250000|2022-06-07 07:34:10|2766.8|2760.8|2766.3|2760.3|2766.8|2760.8|2766|2760|3
1654587270000|2022-06-07 07:34:30|2766|2760|2766|2760|2766|2760|2766|2760|1
1654587280000|2022-06-07 07:34:40|2765.8|2759.8|2766.3|2760.3|2766.5|2760.5|2765.8|2759.8|3
1654587290000|2022-06-07 07:34:50|2766.5|2760.5|2764.5|2758.5|2766.5|2760.5|2764.5|2758.5|3
1654587300000|2022-06-07 07:35:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654587310000|2022-06-07 07:35:10|2764.5|2758.5|2765.8|2759.8|2765.8|2759.8|2764.5|2758.5|3
1654587320000|2022-06-07 07:35:20|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1654587340000|2022-06-07 07:35:40|2766|2760|2766|2760|2766|2760|2766|2760|1
1654587350000|2022-06-07 07:35:50|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|5
1654587360000|2022-06-07 07:36:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654587380000|2022-06-07 07:36:20|2767|2761|2767.3|2761.3|2767.5|2761.5|2767|2761|4
1654587390000|2022-06-07 07:36:30|2767.5|2761.5|2766.5|2760.5|2767.5|2761.5|2766.5|2760.5|4
1654587400000|2022-06-07 07:36:40|2766.8|2760.8|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|3
1654587410000|2022-06-07 07:36:50|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1654587430000|2022-06-07 07:37:10|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1654587440000|2022-06-07 07:37:20|2765|2759|2765|2759|2765|2759|2765|2759|1
1654587460000|2022-06-07 07:37:40|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654587470000|2022-06-07 07:37:50|2765|2759|2766.5|2760.5|2767|2761|2765|2759|4
1654587480000|2022-06-07 07:38:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654587500000|2022-06-07 07:38:20|2767|2761|2768|2762|2768|2762|2767|2761|2
1654587540000|2022-06-07 07:39:00|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|2
1654587550000|2022-06-07 07:39:10|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1654587560000|2022-06-07 07:39:20|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654587580000|2022-06-07 07:39:40|2769|2763|2770.5|2764.5|2770.5|2764.5|2769|2763|4
1654587590000|2022-06-07 07:39:50|2770.3|2764.3|2769.3|2763.3|2770.3|2764.3|2769.3|2763.3|2
1654587600000|2022-06-07 07:40:00|2769.5|2763.5|2770.3|2764.3|2770.3|2764.3|2769.5|2763.5|2
1654587610000|2022-06-07 07:40:10|2770.5|2764.5|2772|2766|2772|2766|2770.5|2764.5|8
1654587620000|2022-06-07 07:40:20|2772.3|2766.3|2771.8|2765.8|2772.3|2766.3|2771.3|2765.3|3
1654587630000|2022-06-07 07:40:30|2771.5|2765.5|2772|2766|2772.3|2766.3|2771.5|2765.5|4
1654587640000|2022-06-07 07:40:40|2771.8|2765.8|2771|2765|2771.8|2765.8|2771|2765|6
1654587650000|2022-06-07 07:40:50|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1654587660000|2022-06-07 07:41:00|2771|2765|2770.5|2764.5|2771|2765|2770.5|2764.5|2
1654587670000|2022-06-07 07:41:10|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2770.8|2764.8|4
1654587680000|2022-06-07 07:41:20|2771.8|2765.8|2771.8|2765.8|2772|2766|2771.8|2765.8|3
1654587690000|2022-06-07 07:41:30|2772|2766|2772.8|2766.8|2772.8|2766.8|2772|2766|2
1654587700000|2022-06-07 07:41:40|2773|2767|2770.8|2764.8|2773|2767|2770.8|2764.8|16
1654587720000|2022-06-07 07:42:00|2771|2765|2771|2765|2771|2765|2771|2765|1
1654587730000|2022-06-07 07:42:10|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1654587750000|2022-06-07 07:42:30|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1654587760000|2022-06-07 07:42:40|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1654587790000|2022-06-07 07:43:10|2772|2766|2773|2767|2773|2767|2772|2766|6
1654587810000|2022-06-07 07:43:30|2772.8|2766.8|2772.3|2766.3|2772.8|2766.8|2772.3|2766.3|2
1654587820000|2022-06-07 07:43:40|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1654587830000|2022-06-07 07:43:50|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1654587850000|2022-06-07 07:44:10|2772|2766|2772|2766|2772|2766|2772|2766|1
1654587860000|2022-06-07 07:44:20|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1654587870000|2022-06-07 07:44:30|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1654587900000|2022-06-07 07:45:00|2772.3|2766.3|2772.5|2766.5|2772.5|2766.5|2772.3|2766.3|2
1654587920000|2022-06-07 07:45:20|2772.8|2766.8|2773.5|2767.5|2773.5|2767.5|2772.8|2766.8|3
1654587940000|2022-06-07 07:45:40|2773.3|2767.3|2772.3|2766.3|2773.3|2767.3|2772.3|2766.3|3
1654587950000|2022-06-07 07:45:50|2772|2766|2769.3|2763.3|2772|2766|2769.3|2763.3|3
1654587960000|2022-06-07 07:46:00|2769.5|2763.5|2770.5|2764.5|2770.5|2764.5|2769.5|2763.5|5
1654587970000|2022-06-07 07:46:10|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771|2765|7
1654587980000|2022-06-07 07:46:20|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|6
1654587990000|2022-06-07 07:46:30|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|4
1654588000000|2022-06-07 07:46:40|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|3
1654588010000|2022-06-07 07:46:50|2771.5|2765.5|2772.5|2766.5|2773.5|2767.5|2771.5|2765.5|6
1654588040000|2022-06-07 07:47:20|2772.8|2766.8|2772.5|2766.5|2772.8|2766.8|2772.5|2766.5|2
1654588080000|2022-06-07 07:48:00|2772.3|2766.3|2772.8|2766.8|2772.8|2766.8|2772.3|2766.3|3
1654588090000|2022-06-07 07:48:10|2773|2767|2773|2767|2773|2767|2773|2767|1
1654588110000|2022-06-07 07:48:30|2773.3|2767.3|2772.8|2766.8|2773.3|2767.3|2772.8|2766.8|2
1654588120000|2022-06-07 07:48:40|2772.5|2766.5|2771|2765|2772.5|2766.5|2771|2765|3
1654588130000|2022-06-07 07:48:50|2770.8|2764.8|2770.5|2764.5|2771|2765|2770.5|2764.5|4
1654588140000|2022-06-07 07:49:00|2770.3|2764.3|2769.5|2763.5|2770.3|2764.3|2769.3|2763.3|5
1654588160000|2022-06-07 07:49:20|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1654588200000|2022-06-07 07:50:00|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1654588210000|2022-06-07 07:50:10|2770|2764|2770.5|2764.5|2770.5|2764.5|2770|2764|2
1654588220000|2022-06-07 07:50:20|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.3|2764.3|4
1654588230000|2022-06-07 07:50:30|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2770.8|2764.8|2
1654588270000|2022-06-07 07:51:10|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1654588310000|2022-06-07 07:51:50|2770.8|2764.8|2769.8|2763.8|2770.8|2764.8|2769.8|2763.8|2
1654588360000|2022-06-07 07:52:40|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1654588370000|2022-06-07 07:52:50|2769|2763|2766.5|2760.5|2769|2763|2766.5|2760.5|5
1654588380000|2022-06-07 07:53:00|2766.3|2760.3|2767.5|2761.5|2767.5|2761.5|2766.3|2760.3|2
1654588420000|2022-06-07 07:53:40|2767.3|2761.3|2766.3|2760.3|2767.3|2761.3|2766.3|2760.3|4
1654588430000|2022-06-07 07:53:50|2766.5|2760.5|2767.5|2761.5|2767.5|2761.5|2766.5|2760.5|4
1654588440000|2022-06-07 07:54:00|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654588470000|2022-06-07 07:54:30|2768|2762|2768|2762|2768|2762|2768|2762|1
1654588480000|2022-06-07 07:54:40|2768.8|2762.8|2769.5|2763.5|2769.5|2763.5|2768.8|2762.8|2
1654588490000|2022-06-07 07:54:50|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1654588520000|2022-06-07 07:55:20|2769|2763|2769.8|2763.8|2769.8|2763.8|2769|2763|4
1654588530000|2022-06-07 07:55:30|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|3
1654588540000|2022-06-07 07:55:40|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1654588550000|2022-06-07 07:55:50|2769|2763|2765.8|2759.8|2769|2763|2765.5|2759.5|4
1654588560000|2022-06-07 07:56:00|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1654588580000|2022-06-07 07:56:20|2765.5|2759.5|2764|2758|2765.5|2759.5|2763.5|2757.5|4
1654588590000|2022-06-07 07:56:30|2763.8|2757.8|2762.5|2756.5|2763.8|2757.8|2762.5|2756.5|2
1654588600000|2022-06-07 07:56:40|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1654588610000|2022-06-07 07:56:50|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654588620000|2022-06-07 07:57:00|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|2
1654588630000|2022-06-07 07:57:10|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1654588640000|2022-06-07 07:57:20|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|2
1654588670000|2022-06-07 07:57:50|2762.5|2756.5|2761.8|2755.8|2762.5|2756.5|2761.8|2755.8|2
1654588680000|2022-06-07 07:58:00|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1654588710000|2022-06-07 07:58:30|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1654588730000|2022-06-07 07:58:50|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1654588740000|2022-06-07 07:59:00|2762|2756|2762|2756|2762|2756|2762|2756|1
1654588770000|2022-06-07 07:59:30|2762.3|2756.3|2762|2756|2762.3|2756.3|2762|2756|2
1654588780000|2022-06-07 07:59:40|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.3|2755.3|4
1654588790000|2022-06-07 07:59:50|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1654588800000|2022-06-07 08:00:00|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|4
1654588810000|2022-06-07 08:00:10|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|6
1654588820000|2022-06-07 08:00:20|2762.3|2756.3|2763|2757|2763.3|2757.3|2762|2756|9
1654588830000|2022-06-07 08:00:30|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|2
1654588840000|2022-06-07 08:00:40|2763.8|2757.8|2765|2759|2765.1|2759.1|2763.8|2757.8|3
1654588850000|2022-06-07 08:00:50|2764.5|2758.5|2763.8|2757.8|2764.5|2758.5|2763.8|2757.8|2
1654588860000|2022-06-07 08:01:00|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1654588870000|2022-06-07 08:01:10|2763.5|2757.5|2764.5|2758.5|2764.5|2758.5|2763.5|2757.5|4
1654588890000|2022-06-07 08:01:30|2764.3|2758.3|2763|2757|2764.3|2758.3|2762.5|2756.5|5
1654588900000|2022-06-07 08:01:40|2763.3|2757.3|2764.5|2758.5|2764.5|2758.5|2761.8|2755.8|7
1654588910000|2022-06-07 08:01:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654588920000|2022-06-07 08:02:00|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764.3|2758.3|5
1654588930000|2022-06-07 08:02:10|2764.3|2758.3|2764.5|2758.5|2764.8|2758.8|2764.3|2758.3|3
1654588940000|2022-06-07 08:02:20|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1654588950000|2022-06-07 08:02:30|2765.3|2759.3|2765.5|2759.5|2765.8|2759.8|2765.3|2759.3|4
1654588960000|2022-06-07 08:02:40|2765.8|2759.8|2766.8|2760.8|2766.8|2760.8|2765.5|2759.5|6
1654588970000|2022-06-07 08:02:50|2766.5|2760.5|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|8
1654588990000|2022-06-07 08:03:10|2766|2760|2766|2760|2766|2760|2765.5|2759.5|4
1654589000000|2022-06-07 08:03:20|2765.8|2759.8|2768|2762|2768|2762|2765.8|2759.8|7
1654589010000|2022-06-07 08:03:30|2767.8|2761.8|2767|2761|2767.8|2761.8|2766|2760|5
1654589020000|2022-06-07 08:03:40|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|3
1654589030000|2022-06-07 08:03:50|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|3
1654589040000|2022-06-07 08:04:00|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1654589060000|2022-06-07 08:04:20|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1654589070000|2022-06-07 08:04:30|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1654589080000|2022-06-07 08:04:40|2770.5|2764.5|2771.5|2765.5|2771.5|2765.5|2770.5|2764.5|2
1654589090000|2022-06-07 08:04:50|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1654589100000|2022-06-07 08:05:00|2772|2766|2772|2766|2772|2766|2772|2766|1
1654589110000|2022-06-07 08:05:10|2772.3|2766.3|2772.3|2766.3|2772.5|2766.5|2772.3|2766.3|3
1654589120000|2022-06-07 08:05:20|2772.5|2766.5|2773.3|2767.3|2773.3|2767.3|2772.5|2766.5|8
1654589130000|2022-06-07 08:05:30|2773|2767|2772.5|2766.5|2773|2767|2772.5|2766.5|7
1654589140000|2022-06-07 08:05:40|2771.5|2765.5|2770|2764|2771.5|2765.5|2770|2764|5
1654589150000|2022-06-07 08:05:50|2768.8|2762.8|2768.8|2762.8|2770|2764|2768.3|2762.3|8
1654589160000|2022-06-07 08:06:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|3
1654589170000|2022-06-07 08:06:10|2768.3|2762.3|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|3
1654589180000|2022-06-07 08:06:20|2768.5|2762.5|2765.8|2759.8|2768.5|2762.5|2765.8|2759.8|7
1654589190000|2022-06-07 08:06:30|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1654589210000|2022-06-07 08:06:50|2766|2760|2766|2760|2766|2760|2766|2760|1
1654589220000|2022-06-07 08:07:00|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|5
1654589230000|2022-06-07 08:07:10|2765.5|2759.5|2767.3|2761.3|2767.3|2761.3|2765.5|2759.5|3
1654589250000|2022-06-07 08:07:30|2767.5|2761.5|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|3
1654589260000|2022-06-07 08:07:40|2768.5|2762.5|2767.5|2761.5|2768.5|2762.5|2767.5|2761.5|2
1654589280000|2022-06-07 08:08:00|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654589290000|2022-06-07 08:08:10|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1654589300000|2022-06-07 08:08:20|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654589320000|2022-06-07 08:08:40|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1654589330000|2022-06-07 08:08:50|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1654589340000|2022-06-07 08:09:00|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|6
1654589350000|2022-06-07 08:09:10|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767|2761|4
1654589360000|2022-06-07 08:09:20|2767|2761|2767.3|2761.3|2767.5|2761.5|2767|2761|6
1654589370000|2022-06-07 08:09:30|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1654589380000|2022-06-07 08:09:40|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1654589390000|2022-06-07 08:09:50|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1654589400000|2022-06-07 08:10:00|2767.3|2761.3|2765.8|2759.8|2767.3|2761.3|2765.5|2759.5|4
1654589410000|2022-06-07 08:10:10|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1654589440000|2022-06-07 08:10:40|2765|2759|2765.8|2759.8|2765.8|2759.8|2764.3|2758.3|6
1654589450000|2022-06-07 08:10:50|2766.3|2760.3|2767.3|2761.3|2767.5|2761.5|2766.3|2760.3|3
1654589490000|2022-06-07 08:11:30|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1654589500000|2022-06-07 08:11:40|2766.8|2760.8|2769.3|2763.3|2769.3|2763.3|2766.8|2760.8|3
1654589520000|2022-06-07 08:12:00|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|4
1654589570000|2022-06-07 08:12:50|2769|2763|2770|2764|2770.5|2764.5|2768.8|2762.8|6
1654589580000|2022-06-07 08:13:00|2769.8|2763.8|2769|2763|2769.8|2763.8|2769|2763|2
1654589610000|2022-06-07 08:13:30|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654589630000|2022-06-07 08:13:50|2769|2763|2768.3|2762.3|2769|2763|2768|2762|5
1654589640000|2022-06-07 08:14:00|2768|2762|2767.8|2761.8|2768.3|2762.3|2767.8|2761.8|8
1654589650000|2022-06-07 08:14:10|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|3
1654589660000|2022-06-07 08:14:20|2767.3|2761.3|2767.8|2761.8|2768|2762|2767.3|2761.3|4
1654589670000|2022-06-07 08:14:30|2768|2762|2767.3|2761.3|2768|2762|2767.3|2761.3|4
1654589690000|2022-06-07 08:14:50|2767|2761|2766.5|2760.5|2767|2761|2766.5|2760.5|3
1654589700000|2022-06-07 08:15:00|2766.3|2760.3|2766|2760|2766.5|2760.5|2766|2760|3
1654589710000|2022-06-07 08:15:10|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|4
1654589730000|2022-06-07 08:15:30|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1654589740000|2022-06-07 08:15:40|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|4
1654589750000|2022-06-07 08:15:50|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1654589760000|2022-06-07 08:16:00|2766.8|2760.8|2766|2760|2766.8|2760.8|2766|2760|2
1654589810000|2022-06-07 08:16:50|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654589860000|2022-06-07 08:17:40|2766|2760|2766|2760|2766|2760|2766|2760|1
1654589870000|2022-06-07 08:17:50|2765.8|2759.8|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|3
1654589880000|2022-06-07 08:18:00|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1654589890000|2022-06-07 08:18:10|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1654589900000|2022-06-07 08:18:20|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654589920000|2022-06-07 08:18:40|2766|2760|2764.5|2758.5|2766|2760|2764.5|2758.5|2
1654589930000|2022-06-07 08:18:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|9
1654589950000|2022-06-07 08:19:10|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1654589960000|2022-06-07 08:19:20|2764.5|2758.5|2763.5|2757.5|2764.5|2758.5|2763.5|2757.5|4
1654589980000|2022-06-07 08:19:40|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1654590010000|2022-06-07 08:20:10|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1654590020000|2022-06-07 08:20:20|2765.3|2759.3|2763.8|2757.8|2765.3|2759.3|2763.8|2757.8|3
1654590030000|2022-06-07 08:20:30|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1654590040000|2022-06-07 08:20:40|2764|2758|2764|2758|2764|2758|2764|2758|1
1654590060000|2022-06-07 08:21:00|2763.5|2757.5|2764.3|2758.3|2764.3|2758.3|2763.5|2757.5|4
1654590070000|2022-06-07 08:21:10|2762.3|2756.3|2761|2755|2762.3|2756.3|2761|2755|7
1654590080000|2022-06-07 08:21:20|2761.3|2755.3|2761.8|2755.8|2761.8|2755.8|2761.3|2755.3|3
1654590090000|2022-06-07 08:21:30|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1654590100000|2022-06-07 08:21:40|2761.5|2755.5|2760.8|2754.8|2761.5|2755.5|2760.8|2754.8|4
1654590110000|2022-06-07 08:21:50|2760.5|2754.5|2760.3|2754.3|2760.8|2754.8|2760.3|2754.3|3
1654590120000|2022-06-07 08:22:00|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|4
1654590130000|2022-06-07 08:22:10|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|3
1654590140000|2022-06-07 08:22:20|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.3|2754.3|4
1654590150000|2022-06-07 08:22:30|2759|2753|2758.5|2752.5|2759|2753|2758.5|2752.5|2
1654590160000|2022-06-07 08:22:40|2758.3|2752.3|2755.3|2749.3|2758.3|2752.3|2755.3|2749.3|4
1654590180000|2022-06-07 08:23:00|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1654590190000|2022-06-07 08:23:10|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.8|2749.8|3
1654590200000|2022-06-07 08:23:20|2756|2750|2756.8|2750.8|2757.3|2751.3|2756|2750|8
1654590230000|2022-06-07 08:23:50|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1654590240000|2022-06-07 08:24:00|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757|2751|3
1654590250000|2022-06-07 08:24:10|2757|2751|2756|2750|2757|2751|2756|2750|2
1654590260000|2022-06-07 08:24:20|2756.3|2750.3|2752.8|2746.8|2756.3|2750.3|2752.8|2746.8|4
1654590280000|2022-06-07 08:24:40|2753|2747|2753|2747|2754|2748|2753|2747|4
1654590300000|2022-06-07 08:25:00|2753.3|2747.3|2754|2748|2754|2748|2753.3|2747.3|4
1654590310000|2022-06-07 08:25:10|2753.8|2747.8|2755|2749|2755.5|2749.5|2753.8|2747.8|7
1654590320000|2022-06-07 08:25:20|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1654590330000|2022-06-07 08:25:30|2755|2749|2756|2750|2756|2750|2754.8|2748.8|4
1654590340000|2022-06-07 08:25:40|2756.8|2750.8|2754.3|2748.3|2756.8|2750.8|2754|2748|4
1654590350000|2022-06-07 08:25:50|2754|2748|2754|2748|2754|2748|2754|2748|1
1654590360000|2022-06-07 08:26:00|2754.5|2748.5|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|2
1654590370000|2022-06-07 08:26:10|2755|2749|2755|2749|2755|2749|2755|2749|1
1654590380000|2022-06-07 08:26:20|2755.3|2749.3|2754.8|2748.8|2755.3|2749.3|2754.8|2748.8|3
1654590420000|2022-06-07 08:27:00|2755.8|2749.8|2758.5|2752.5|2758.5|2752.5|2755.8|2749.8|6
1654590430000|2022-06-07 08:27:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654590440000|2022-06-07 08:27:20|2759.3|2753.3|2757.3|2751.3|2759.3|2753.3|2757.3|2751.3|6
1654590460000|2022-06-07 08:27:40|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|4
1654590470000|2022-06-07 08:27:50|2757|2751|2755.3|2749.3|2757|2751|2755.3|2749.3|3
1654590480000|2022-06-07 08:28:00|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|4
1654590490000|2022-06-07 08:28:10|2754.5|2748.5|2755|2749|2755|2749|2754.5|2748.5|3
1654590510000|2022-06-07 08:28:30|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1654590520000|2022-06-07 08:28:40|2755|2749|2755.8|2749.8|2755.8|2749.8|2755|2749|4
1654590530000|2022-06-07 08:28:50|2756|2750|2756.8|2750.8|2756.8|2750.8|2756|2750|2
1654590560000|2022-06-07 08:29:20|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1654590570000|2022-06-07 08:29:30|2756.5|2750.5|2757.8|2751.8|2757.8|2751.8|2755.8|2749.8|6
1654590580000|2022-06-07 08:29:40|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1654590600000|2022-06-07 08:30:00|2758|2752|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|4
1654590610000|2022-06-07 08:30:10|2757.5|2751.5|2754|2748|2757.5|2751.5|2754|2748|4
1654590620000|2022-06-07 08:30:20|2754.3|2748.3|2755.8|2749.8|2756|2750|2754.3|2748.3|4
1654590650000|2022-06-07 08:30:50|2756|2750|2757.3|2751.3|2757.3|2751.3|2756|2750|4
1654590690000|2022-06-07 08:31:30|2757|2751|2757|2751|2757|2751|2757|2751|1
1654590700000|2022-06-07 08:31:40|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654590710000|2022-06-07 08:31:50|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654590730000|2022-06-07 08:32:10|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|2
1654590740000|2022-06-07 08:32:20|2757.3|2751.3|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|2
1654590750000|2022-06-07 08:32:30|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|2
1654590760000|2022-06-07 08:32:40|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1654590790000|2022-06-07 08:33:10|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1654590800000|2022-06-07 08:33:20|2756.8|2750.8|2755|2749|2756.8|2750.8|2755|2749|6
1654590820000|2022-06-07 08:33:40|2754.8|2748.8|2752.8|2746.8|2754.8|2748.8|2752.8|2746.8|3
1654590830000|2022-06-07 08:33:50|2752.5|2746.5|2752.3|2746.3|2752.5|2746.5|2752.3|2746.3|2
1654590840000|2022-06-07 08:34:00|2752.5|2746.5|2752.5|2746.5|2752.8|2746.8|2752.5|2746.5|3
1654590850000|2022-06-07 08:34:10|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654590880000|2022-06-07 08:34:40|2752|2746|2751.8|2745.8|2752|2746|2751.5|2745.5|4
1654590900000|2022-06-07 08:35:00|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1654590910000|2022-06-07 08:35:10|2751.8|2745.8|2752.3|2746.3|2752.3|2746.3|2751.8|2745.8|2
1654590920000|2022-06-07 08:35:20|2752|2746|2752.3|2746.3|2752.3|2746.3|2752|2746|2
1654590930000|2022-06-07 08:35:30|2752|2746|2752|2746|2752|2746|2752|2746|1
1654590940000|2022-06-07 08:35:40|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654590950000|2022-06-07 08:35:50|2752|2746|2752|2746|2752|2746|2752|2746|1
1654590960000|2022-06-07 08:36:00|2752.3|2746.3|2752.8|2746.8|2752.8|2746.8|2752.3|2746.3|2
1654591000000|2022-06-07 08:36:40|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654591010000|2022-06-07 08:36:50|2752.8|2746.8|2752.5|2746.5|2752.8|2746.8|2752.5|2746.5|2
1654591070000|2022-06-07 08:37:50|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|3
1654591080000|2022-06-07 08:38:00|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1654591100000|2022-06-07 08:38:20|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|2
1654591120000|2022-06-07 08:38:40|2751|2745|2750.3|2744.3|2751|2745|2750.3|2744.3|3
1654591130000|2022-06-07 08:38:50|2750|2744|2751|2745|2751|2745|2750|2744|4
1654591140000|2022-06-07 08:39:00|2751.3|2745.3|2752.5|2746.5|2752.5|2746.5|2751.3|2745.3|3
1654591170000|2022-06-07 08:39:30|2752.8|2746.8|2752.5|2746.5|2752.8|2746.8|2752.5|2746.5|2
1654591180000|2022-06-07 08:39:40|2752.8|2746.8|2752.3|2746.3|2752.8|2746.8|2752.3|2746.3|3
1654591190000|2022-06-07 08:39:50|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.5|2746.5|2
1654591210000|2022-06-07 08:40:10|2753.5|2747.5|2751.8|2745.8|2753.5|2747.5|2751.8|2745.8|6
1654591220000|2022-06-07 08:40:20|2751.5|2745.5|2751.8|2745.8|2751.8|2745.8|2751.3|2745.3|4
1654591230000|2022-06-07 08:40:30|2752|2746|2752.5|2746.5|2752.5|2746.5|2752|2746|2
1654591240000|2022-06-07 08:40:40|2752.8|2746.8|2754|2748|2754|2748|2752.8|2746.8|4
1654591250000|2022-06-07 08:40:50|2754.3|2748.3|2754.5|2748.5|2754.8|2748.8|2754.3|2748.3|5
1654591290000|2022-06-07 08:41:30|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1654591320000|2022-06-07 08:42:00|2755|2749|2755|2749|2755|2749|2755|2749|1
1654591330000|2022-06-07 08:42:10|2754.8|2748.8|2753.3|2747.3|2754.8|2748.8|2753.3|2747.3|2
1654591340000|2022-06-07 08:42:20|2753|2747|2753|2747|2753.3|2747.3|2753|2747|3
1654591350000|2022-06-07 08:42:30|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1654591360000|2022-06-07 08:42:40|2753.5|2747.5|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|3
1654591380000|2022-06-07 08:43:00|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|2
1654591390000|2022-06-07 08:43:10|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1654591400000|2022-06-07 08:43:20|2753|2747|2753|2747|2753|2747|2753|2747|1
1654591410000|2022-06-07 08:43:30|2753.3|2747.3|2754.8|2748.8|2754.8|2748.8|2753.3|2747.3|2
1654591420000|2022-06-07 08:43:40|2755|2749|2755.8|2749.8|2755.8|2749.8|2755|2749|2
1654591440000|2022-06-07 08:44:00|2756|2750|2756|2750|2756.3|2750.3|2756|2750|3
1654591450000|2022-06-07 08:44:10|2755.8|2749.8|2755.3|2749.3|2755.8|2749.8|2755.3|2749.3|3
1654591470000|2022-06-07 08:44:30|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1654591500000|2022-06-07 08:45:00|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.3|2749.3|11
1654591510000|2022-06-07 08:45:10|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654591530000|2022-06-07 08:45:30|2756|2750|2756.3|2750.3|2756.3|2750.3|2756|2750|2
1654591540000|2022-06-07 08:45:40|2757|2751|2757|2751|2757.8|2751.8|2757|2751|3
1654591580000|2022-06-07 08:46:20|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654591600000|2022-06-07 08:46:40|2755.5|2749.5|2755.3|2749.3|2755.5|2749.5|2755|2749|3
1654591640000|2022-06-07 08:47:20|2755|2749|2753.8|2747.8|2755|2749|2753.8|2747.8|4
1654591650000|2022-06-07 08:47:30|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1654591680000|2022-06-07 08:48:00|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1654591740000|2022-06-07 08:49:00|2754|2748|2752|2746|2754|2748|2752|2746|5
1654591750000|2022-06-07 08:49:10|2752.3|2746.3|2755.3|2749.3|2755.3|2749.3|2752.3|2746.3|11
1654591760000|2022-06-07 08:49:20|2755|2749|2752|2746|2755|2749|2752|2746|4
1654591770000|2022-06-07 08:49:30|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2750|2744|6
1654591780000|2022-06-07 08:49:40|2751.5|2745.5|2752.8|2746.8|2752.8|2746.8|2751.5|2745.5|9
1654591830000|2022-06-07 08:50:30|2751.8|2745.8|2750.3|2744.3|2751.8|2745.8|2750|2744|7
1654591840000|2022-06-07 08:50:40|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|2
1654591850000|2022-06-07 08:50:50|2750|2744|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|4
1654591860000|2022-06-07 08:51:00|2750|2744|2749.5|2743.5|2750|2744|2749.5|2743.5|2
1654591870000|2022-06-07 08:51:10|2749.8|2743.8|2749.5|2743.5|2749.8|2743.8|2749.5|2743.5|2
1654591880000|2022-06-07 08:51:20|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1654591910000|2022-06-07 08:51:50|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|2
1654591920000|2022-06-07 08:52:00|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1654591940000|2022-06-07 08:52:20|2750|2744|2750|2744|2750|2744|2750|2744|1
1654591960000|2022-06-07 08:52:40|2749.3|2743.3|2748.3|2742.3|2749.3|2743.3|2748.3|2742.3|5
1654591980000|2022-06-07 08:53:00|2748.5|2742.5|2749.8|2743.8|2749.8|2743.8|2748.5|2742.5|5
1654591990000|2022-06-07 08:53:10|2749.5|2743.5|2747.5|2741.5|2749.5|2743.5|2746.8|2740.8|7
1654592000000|2022-06-07 08:53:20|2747|2741|2747.5|2741.5|2747.8|2741.8|2747|2741|3
1654592030000|2022-06-07 08:53:50|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1654592040000|2022-06-07 08:54:00|2747|2741|2746.3|2740.3|2747|2741|2746|2740|3
1654592050000|2022-06-07 08:54:10|2746|2740|2746|2740|2746|2740|2746|2740|1
1654592060000|2022-06-07 08:54:20|2746.3|2740.3|2748|2742|2748|2742|2746.3|2740.3|4
1654592070000|2022-06-07 08:54:30|2747.5|2741.5|2747|2741|2747.5|2741.5|2747|2741|2
1654592080000|2022-06-07 08:54:40|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1654592110000|2022-06-07 08:55:10|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|2
1654592120000|2022-06-07 08:55:20|2746|2740|2746.5|2740.5|2746.5|2740.5|2746|2740|4
1654592130000|2022-06-07 08:55:30|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746|2740|3
1654592140000|2022-06-07 08:55:40|2746|2740|2746|2740|2746|2740|2746|2740|1
1654592150000|2022-06-07 08:55:50|2746.3|2740.3|2745|2739|2746.3|2740.3|2745|2739|3
1654592160000|2022-06-07 08:56:00|2745.3|2739.3|2745|2739|2745.3|2739.3|2745|2739|2
1654592200000|2022-06-07 08:56:40|2745.3|2739.3|2745.8|2739.8|2745.8|2739.8|2745.3|2739.3|2
1654592210000|2022-06-07 08:56:50|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745|2739|3
1654592220000|2022-06-07 08:57:00|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654592230000|2022-06-07 08:57:10|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746|2740|3
1654592240000|2022-06-07 08:57:20|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2745.8|2739.8|3
1654592280000|2022-06-07 08:58:00|2745.3|2739.3|2745|2739|2745.3|2739.3|2745|2739|2
1654592300000|2022-06-07 08:58:20|2744.8|2738.8|2745|2739|2745|2739|2744.8|2738.8|2
1654592310000|2022-06-07 08:58:30|2745.5|2739.5|2746.5|2740.5|2746.5|2740.5|2745.5|2739.5|2
1654592320000|2022-06-07 08:58:40|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|2
1654592350000|2022-06-07 08:59:10|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654592360000|2022-06-07 08:59:20|2746.3|2740.3|2748.3|2742.3|2748.3|2742.3|2746.3|2740.3|4
1654592380000|2022-06-07 08:59:40|2748|2742|2748|2742|2748|2742|2747.8|2741.8|3
1654592390000|2022-06-07 08:59:50|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|1
1654592400000|2022-06-07 09:00:00|2749.8|2743.8|2750.5|2744.5|2750.5|2744.5|2749.8|2743.8|2
1654592420000|2022-06-07 09:00:20|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1654592440000|2022-06-07 09:00:40|2750.3|2744.3|2750|2744|2750.5|2744.5|2750|2744|3
1654592450000|2022-06-07 09:00:50|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1654592460000|2022-06-07 09:01:00|2750|2744|2750|2744|2750|2744|2750|2744|1
1654592470000|2022-06-07 09:01:10|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1654592480000|2022-06-07 09:01:20|2749.8|2743.8|2749.8|2743.8|2750|2744|2749.8|2743.8|5
1654592490000|2022-06-07 09:01:30|2750|2744|2750|2744|2750|2744|2750|2744|1
1654592500000|2022-06-07 09:01:40|2750.5|2744.5|2747.8|2741.8|2750.5|2744.5|2747.8|2741.8|4
1654592510000|2022-06-07 09:01:50|2747.5|2741.5|2746.3|2740.3|2747.5|2741.5|2746.3|2740.3|4
1654592520000|2022-06-07 09:02:00|2746.5|2740.5|2746.3|2740.3|2746.5|2740.5|2746.3|2740.3|2
1654592540000|2022-06-07 09:02:20|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|4
1654592560000|2022-06-07 09:02:40|2746|2740|2746.8|2740.8|2746.8|2740.8|2746|2740|4
1654592570000|2022-06-07 09:02:50|2747|2741|2749.5|2743.5|2749.5|2743.5|2747|2741|3
1654592580000|2022-06-07 09:03:00|2749.3|2743.3|2749|2743|2749.3|2743.3|2749|2743|2
1654592600000|2022-06-07 09:03:20|2747.8|2741.8|2747.3|2741.3|2747.8|2741.8|2747.3|2741.3|2
1654592620000|2022-06-07 09:03:40|2747|2741|2747|2741|2747|2741|2747|2741|1
1654592630000|2022-06-07 09:03:50|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|2
1654592640000|2022-06-07 09:04:00|2746|2740|2745.8|2739.8|2746.5|2740.5|2745.8|2739.8|4
1654592650000|2022-06-07 09:04:10|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654592660000|2022-06-07 09:04:20|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654592670000|2022-06-07 09:04:30|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|2
1654592680000|2022-06-07 09:04:40|2745|2739|2745|2739|2745|2739|2745|2739|1
1654592690000|2022-06-07 09:04:50|2744.8|2738.8|2745.3|2739.3|2745.3|2739.3|2744.5|2738.5|4
1654592700000|2022-06-07 09:05:00|2745|2739|2745|2739|2745|2739|2745|2739|1
1654592720000|2022-06-07 09:05:20|2744.8|2738.8|2745.3|2739.3|2745.3|2739.3|2744.8|2738.8|3
1654592730000|2022-06-07 09:05:30|2745|2739|2745.3|2739.3|2745.3|2739.3|2745|2739|2
1654592740000|2022-06-07 09:05:40|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654592750000|2022-06-07 09:05:50|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1654592760000|2022-06-07 09:06:00|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654592770000|2022-06-07 09:06:10|2745.3|2739.3|2745.3|2739.3|2746.3|2740.3|2745.3|2739.3|6
1654592780000|2022-06-07 09:06:20|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|2
1654592800000|2022-06-07 09:06:40|2745|2739|2745.5|2739.5|2745.5|2739.5|2745|2739|9
1654592810000|2022-06-07 09:06:50|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654592820000|2022-06-07 09:07:00|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|2
1654592840000|2022-06-07 09:07:20|2744.8|2738.8|2745|2739|2745|2739|2744.8|2738.8|2
1654592850000|2022-06-07 09:07:30|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654592880000|2022-06-07 09:08:00|2745|2739|2745.5|2739.5|2745.5|2739.5|2745|2739|2
1654592910000|2022-06-07 09:08:30|2745|2739|2745.5|2739.5|2745.5|2739.5|2745|2739|2
1654592920000|2022-06-07 09:08:40|2745.8|2739.8|2746|2740|2746|2740|2745.8|2739.8|2
1654593000000|2022-06-07 09:10:00|2745.5|2739.5|2746.3|2740.3|2746.3|2740.3|2745.5|2739.5|2
1654593030000|2022-06-07 09:10:30|2746|2740|2746|2740|2746|2740|2746|2740|1
1654593040000|2022-06-07 09:10:40|2746.8|2740.8|2747.3|2741.3|2747.3|2741.3|2746.8|2740.8|2
1654593050000|2022-06-07 09:10:50|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|2
1654593100000|2022-06-07 09:11:40|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1654593110000|2022-06-07 09:11:50|2747.3|2741.3|2747|2741|2747.3|2741.3|2747|2741|2
1654593160000|2022-06-07 09:12:40|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747.3|2741.3|2
1654593170000|2022-06-07 09:12:50|2747.3|2741.3|2747|2741|2747.3|2741.3|2747|2741|2
1654593180000|2022-06-07 09:13:00|2746.5|2740.5|2746.3|2740.3|2746.8|2740.8|2746.3|2740.3|3
1654593190000|2022-06-07 09:13:10|2746|2740|2746|2740|2746|2740|2746|2740|1
1654593210000|2022-06-07 09:13:30|2745.8|2739.8|2745.8|2739.8|2746|2740|2745.3|2739.3|5
1654593280000|2022-06-07 09:14:40|2745.3|2739.3|2744.8|2738.8|2745.3|2739.3|2744.8|2738.8|2
1654593300000|2022-06-07 09:15:00|2745|2739|2745|2739|2745|2739|2745|2739|1
1654593320000|2022-06-07 09:15:20|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654593330000|2022-06-07 09:15:30|2745.8|2739.8|2745|2739|2745.8|2739.8|2745|2739|4
1654593340000|2022-06-07 09:15:40|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1654593360000|2022-06-07 09:16:00|2745|2739|2744.8|2738.8|2745|2739|2744.8|2738.8|2
1654593390000|2022-06-07 09:16:30|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1654593400000|2022-06-07 09:16:40|2744.3|2738.3|2744.5|2738.5|2744.5|2738.5|2744.3|2738.3|2
1654593410000|2022-06-07 09:16:50|2744.8|2738.8|2745|2739|2745|2739|2744.8|2738.8|2
1654593420000|2022-06-07 09:17:00|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2744.3|2738.3|4
1654593450000|2022-06-07 09:17:30|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654593490000|2022-06-07 09:18:10|2745.8|2739.8|2745|2739|2745.8|2739.8|2745|2739|2
1654593530000|2022-06-07 09:18:50|2745.5|2739.5|2745|2739|2745.5|2739.5|2745|2739|2
1654593540000|2022-06-07 09:19:00|2745.5|2739.5|2746.5|2740.5|2746.5|2740.5|2745.5|2739.5|3
1654593550000|2022-06-07 09:19:10|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1654593560000|2022-06-07 09:19:20|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|4
1654593590000|2022-06-07 09:19:50|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|2
1654593600000|2022-06-07 09:20:00|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654593610000|2022-06-07 09:20:10|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|2
1654593630000|2022-06-07 09:20:30|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654593660000|2022-06-07 09:21:00|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1654593690000|2022-06-07 09:21:30|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746|2740|4
1654593710000|2022-06-07 09:21:50|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|2
1654593750000|2022-06-07 09:22:30|2746.3|2740.3|2746.8|2740.8|2746.8|2740.8|2746.3|2740.3|3
1654593760000|2022-06-07 09:22:40|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654593810000|2022-06-07 09:23:30|2746|2740|2746|2740|2746|2740|2746|2740|1
1654593820000|2022-06-07 09:23:40|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654593860000|2022-06-07 09:24:20|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|2
1654593890000|2022-06-07 09:24:50|2745|2739|2744.8|2738.8|2745|2739|2744.8|2738.8|2
1654593900000|2022-06-07 09:25:00|2744.5|2738.5|2744.8|2738.8|2744.8|2738.8|2744.5|2738.5|2
1654593950000|2022-06-07 09:25:50|2744.5|2738.5|2745|2739|2745|2739|2744.5|2738.5|3
1654593970000|2022-06-07 09:26:10|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654594010000|2022-06-07 09:26:50|2744.5|2738.5|2739.6|2733.6|2744.5|2738.5|2739.4|2733.4|4
1654594020000|2022-06-07 09:27:00|2739.9|2733.9|2741.6|2735.6|2741.6|2735.6|2739.9|2733.9|5
1654594030000|2022-06-07 09:27:10|2742.1|2736.1|2742.1|2736.1|2743.4|2737.4|2742.1|2736.1|4
1654594050000|2022-06-07 09:27:30|2743.3|2737.3|2742.9|2736.9|2743.3|2737.3|2742.6|2736.6|3
1654594070000|2022-06-07 09:27:50|2743|2737|2742.6|2736.6|2743|2737|2742.6|2736.6|3
1654594080000|2022-06-07 09:28:00|2742.3|2736.3|2741.3|2735.3|2742.3|2736.3|2741.3|2735.3|3
1654594090000|2022-06-07 09:28:10|2741.1|2735.1|2741.1|2735.1|2741.3|2735.3|2741.1|2735.1|3
1654594100000|2022-06-07 09:28:20|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1654594110000|2022-06-07 09:28:30|2741|2735|2741|2735|2741|2735|2741|2735|1
1654594120000|2022-06-07 09:28:40|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1654594140000|2022-06-07 09:29:00|2741.5|2735.5|2743.5|2737.5|2743.5|2737.5|2741.5|2735.5|5
1654594150000|2022-06-07 09:29:10|2743.8|2737.8|2749.4|2743.4|2750.4|2744.4|2743.8|2737.8|8
1654594160000|2022-06-07 09:29:20|2748.9|2742.9|2745.6|2739.6|2748.9|2742.9|2745.6|2739.6|5
1654594170000|2022-06-07 09:29:30|2745.4|2739.4|2744.4|2738.4|2745.4|2739.4|2744.4|2738.4|4
1654594180000|2022-06-07 09:29:40|2744.1|2738.1|2743.9|2737.9|2744.1|2738.1|2743.9|2737.9|2
1654594190000|2022-06-07 09:29:50|2742.9|2736.9|2742.4|2736.4|2742.9|2736.9|2742.1|2736.1|3
1654594200000|2022-06-07 09:30:00|2742.3|2736.3|2742.1|2736.1|2742.3|2736.3|2742.1|2736.1|2
1654594210000|2022-06-07 09:30:10|2740.9|2734.9|2741.6|2735.6|2741.9|2735.9|2740.9|2734.9|4
1654594220000|2022-06-07 09:30:20|2741.8|2735.8|2744|2738|2744|2738|2741.8|2735.8|6
1654594250000|2022-06-07 09:30:50|2743.8|2737.8|2741.9|2735.9|2743.8|2737.8|2741.6|2735.6|7
1654594260000|2022-06-07 09:31:00|2742|2736|2742|2736|2742|2736|2742|2736|1
1654594270000|2022-06-07 09:31:10|2741.8|2735.8|2741.5|2735.5|2741.8|2735.8|2741.5|2735.5|2
1654594290000|2022-06-07 09:31:30|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741|2735|3
1654594300000|2022-06-07 09:31:40|2741|2735|2742.3|2736.3|2742.5|2736.5|2741|2735|5
1654594330000|2022-06-07 09:32:10|2742.5|2736.5|2744.3|2738.3|2744.3|2738.3|2742.5|2736.5|6
1654594340000|2022-06-07 09:32:20|2744.8|2738.8|2744.8|2738.8|2745|2739|2744.8|2738.8|3
1654594350000|2022-06-07 09:32:30|2745|2739|2745|2739|2745|2739|2745|2739|1
1654594360000|2022-06-07 09:32:40|2744.8|2738.8|2744|2738|2744.8|2738.8|2743.8|2737.8|3
1654594370000|2022-06-07 09:32:50|2743.8|2737.8|2744|2738|2744|2738|2743.8|2737.8|2
1654594390000|2022-06-07 09:33:10|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|1
1654594400000|2022-06-07 09:33:20|2746|2740|2746.5|2740.5|2747|2741|2746|2740|4
1654594420000|2022-06-07 09:33:40|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1654594430000|2022-06-07 09:33:50|2746.5|2740.5|2745.5|2739.5|2746.5|2740.5|2745.5|2739.5|4
1654594450000|2022-06-07 09:34:10|2744.8|2738.8|2743.8|2737.8|2744.8|2738.8|2743.8|2737.8|4
1654594460000|2022-06-07 09:34:20|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|2743.3|2737.3|3
1654594490000|2022-06-07 09:34:50|2743|2737|2743.5|2737.5|2743.5|2737.5|2743|2737|2
1654594500000|2022-06-07 09:35:00|2743.8|2737.8|2745|2739|2745|2739|2743.8|2737.8|2
1654594530000|2022-06-07 09:35:30|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654594540000|2022-06-07 09:35:40|2745|2739|2745|2739|2745|2739|2745|2739|1
1654594560000|2022-06-07 09:36:00|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1654594590000|2022-06-07 09:36:30|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745|2739|6
1654594600000|2022-06-07 09:36:40|2744.8|2738.8|2745|2739|2745|2739|2744.8|2738.8|2
1654594630000|2022-06-07 09:37:10|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654594640000|2022-06-07 09:37:20|2744.3|2738.3|2744.5|2738.5|2744.5|2738.5|2744.3|2738.3|2
1654594660000|2022-06-07 09:37:40|2744.8|2738.8|2745.5|2739.5|2745.8|2739.8|2744.8|2738.8|4
1654594680000|2022-06-07 09:38:00|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654594690000|2022-06-07 09:38:10|2746|2740|2746.8|2740.8|2746.8|2740.8|2746|2740|4
1654594750000|2022-06-07 09:39:10|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654594760000|2022-06-07 09:39:20|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1654594780000|2022-06-07 09:39:40|2746.5|2740.5|2746|2740|2746.5|2740.5|2745.5|2739.5|4
1654594790000|2022-06-07 09:39:50|2745.8|2739.8|2746|2740|2746|2740|2745.8|2739.8|2
1654594800000|2022-06-07 09:40:00|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654594830000|2022-06-07 09:40:30|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|2
1654594840000|2022-06-07 09:40:40|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654594860000|2022-06-07 09:41:00|2746.8|2740.8|2748.8|2742.8|2748.8|2742.8|2746.8|2740.8|4
1654594880000|2022-06-07 09:41:20|2749|2743|2750.3|2744.3|2750.3|2744.3|2749|2743|6
1654594890000|2022-06-07 09:41:30|2750.5|2744.5|2750|2744|2751.3|2745.3|2750|2744|5
1654594900000|2022-06-07 09:41:40|2749.8|2743.8|2749.8|2743.8|2750|2744|2749.8|2743.8|3
1654594910000|2022-06-07 09:41:50|2750|2744|2749.5|2743.5|2750|2744|2749.5|2743.5|3
1654594930000|2022-06-07 09:42:10|2749.8|2743.8|2748.5|2742.5|2749.8|2743.8|2748.5|2742.5|3
1654594960000|2022-06-07 09:42:40|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|6
1654594970000|2022-06-07 09:42:50|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|2
1654594980000|2022-06-07 09:43:00|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|2
1654594990000|2022-06-07 09:43:10|2748|2742|2748|2742|2748|2742|2748|2742|1
1654595000000|2022-06-07 09:43:20|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1654595030000|2022-06-07 09:43:50|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|1
1654595040000|2022-06-07 09:44:00|2747.5|2741.5|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|2
1654595050000|2022-06-07 09:44:10|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|2
1654595060000|2022-06-07 09:44:20|2746.5|2740.5|2746.3|2740.3|2746.5|2740.5|2746|2740|14
1654595070000|2022-06-07 09:44:30|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1654595080000|2022-06-07 09:44:40|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1654595090000|2022-06-07 09:44:50|2745.8|2739.8|2744.5|2738.5|2745.8|2739.8|2744.5|2738.5|4
1654595100000|2022-06-07 09:45:00|2744.3|2738.3|2745|2739|2745.8|2739.8|2744.3|2738.3|5
1654595150000|2022-06-07 09:45:50|2745.3|2739.3|2746|2740|2746|2740|2745.3|2739.3|3
1654595190000|2022-06-07 09:46:30|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654595200000|2022-06-07 09:46:40|2746|2740|2746|2740|2746|2740|2746|2740|1
1654595220000|2022-06-07 09:47:00|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654595230000|2022-06-07 09:47:10|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1654595240000|2022-06-07 09:47:20|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654595310000|2022-06-07 09:48:30|2745.8|2739.8|2745.5|2739.5|2746|2740|2745.5|2739.5|5
1654595320000|2022-06-07 09:48:40|2745.3|2739.3|2745.5|2739.5|2745.5|2739.5|2745.3|2739.3|2
1654595330000|2022-06-07 09:48:50|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.5|2739.5|3
1654595360000|2022-06-07 09:49:20|2745.5|2739.5|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|3
1654595380000|2022-06-07 09:49:40|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1654595400000|2022-06-07 09:50:00|2745|2739|2745.5|2739.5|2745.5|2739.5|2745|2739|3
1654595410000|2022-06-07 09:50:10|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654595470000|2022-06-07 09:51:10|2745.5|2739.5|2745|2739|2745.5|2739.5|2745|2739|3
1654595480000|2022-06-07 09:51:20|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2744.5|2738.5|4
1654595500000|2022-06-07 09:51:40|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2744.5|2738.5|2
1654595510000|2022-06-07 09:51:50|2744.3|2738.3|2744.5|2738.5|2744.5|2738.5|2744.3|2738.3|2
1654595540000|2022-06-07 09:52:20|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|1
1654595550000|2022-06-07 09:52:30|2744|2738|2744.3|2738.3|2744.3|2738.3|2744|2738|2
1654595570000|2022-06-07 09:52:50|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654595590000|2022-06-07 09:53:10|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1654595620000|2022-06-07 09:53:40|2744.8|2738.8|2745|2739|2745|2739|2744.8|2738.8|2
1654595630000|2022-06-07 09:53:50|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654595660000|2022-06-07 09:54:20|2745|2739|2745.3|2739.3|2745.3|2739.3|2745|2739|2
1654595670000|2022-06-07 09:54:30|2745.5|2739.5|2746.3|2740.3|2746.5|2740.5|2745.5|2739.5|4
1654595710000|2022-06-07 09:55:10|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1654595720000|2022-06-07 09:55:20|2746|2740|2748.3|2742.3|2748.5|2742.5|2746|2740|6
1654595730000|2022-06-07 09:55:30|2748.5|2742.5|2745.8|2739.8|2748.5|2742.5|2745.8|2739.8|11
1654595740000|2022-06-07 09:55:40|2746|2740|2746|2740|2746|2740|2746|2740|1
1654595750000|2022-06-07 09:55:50|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654595760000|2022-06-07 09:56:00|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1654595770000|2022-06-07 09:56:10|2745.5|2739.5|2745.5|2739.5|2745.8|2739.8|2745.3|2739.3|5
1654595780000|2022-06-07 09:56:20|2745.8|2739.8|2746|2740|2746|2740|2745.8|2739.8|2
1654595790000|2022-06-07 09:56:30|2746.5|2740.5|2746|2740|2746.5|2740.5|2746|2740|3
1654595800000|2022-06-07 09:56:40|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654595810000|2022-06-07 09:56:50|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654595820000|2022-06-07 09:57:00|2745.8|2739.8|2746|2740|2746|2740|2745.8|2739.8|2
1654595840000|2022-06-07 09:57:20|2745.8|2739.8|2745.5|2739.5|2746|2740|2745.5|2739.5|4
1654595860000|2022-06-07 09:57:40|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654595920000|2022-06-07 09:58:40|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1654595940000|2022-06-07 09:59:00|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1654595950000|2022-06-07 09:59:10|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654595960000|2022-06-07 09:59:20|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745|2739|3
1654595970000|2022-06-07 09:59:30|2745|2739|2745|2739|2745|2739|2745|2739|1
1654595990000|2022-06-07 09:59:50|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2744.5|2738.5|2
1654596000000|2022-06-07 10:00:00|2745.3|2739.3|2745|2739|2745.5|2739.5|2745|2739|4
1654596010000|2022-06-07 10:00:10|2744.8|2738.8|2744.3|2738.3|2744.8|2738.8|2744.3|2738.3|2
1654596020000|2022-06-07 10:00:20|2744|2738|2744.3|2738.3|2744.3|2738.3|2744|2738|2
1654596030000|2022-06-07 10:00:30|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1654596040000|2022-06-07 10:00:40|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.5|2738.5|3
1654596060000|2022-06-07 10:01:00|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1654596090000|2022-06-07 10:01:30|2744.8|2738.8|2745|2739|2745.3|2739.3|2744.8|2738.8|5
1654596110000|2022-06-07 10:01:50|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1654596120000|2022-06-07 10:02:00|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|2
1654596130000|2022-06-07 10:02:10|2745|2739|2744.3|2738.3|2745|2739|2744.3|2738.3|4
1654596140000|2022-06-07 10:02:20|2744.5|2738.5|2745|2739|2745|2739|2744.5|2738.5|2
1654596150000|2022-06-07 10:02:30|2745.3|2739.3|2745.5|2739.5|2746|2740|2745.3|2739.3|8
1654596170000|2022-06-07 10:02:50|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654596220000|2022-06-07 10:03:40|2746|2740|2746.5|2740.5|2746.8|2740.8|2746|2740|4
1654596230000|2022-06-07 10:03:50|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|2
1654596240000|2022-06-07 10:04:00|2746.3|2740.3|2746.5|2740.5|2746.5|2740.5|2746|2740|4
1654596250000|2022-06-07 10:04:10|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1654596270000|2022-06-07 10:04:30|2746.5|2740.5|2746.3|2740.3|2746.8|2740.8|2746.3|2740.3|3
1654596300000|2022-06-07 10:05:00|2746.5|2740.5|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|7
1654596320000|2022-06-07 10:05:20|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1654596330000|2022-06-07 10:05:30|2746.5|2740.5|2747|2741|2747|2741|2746.3|2740.3|5
1654596340000|2022-06-07 10:05:40|2749|2743|2751|2745|2751.3|2745.3|2748.8|2742.8|7
1654596350000|2022-06-07 10:05:50|2751.3|2745.3|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|5
1654596360000|2022-06-07 10:06:00|2751|2745|2750.5|2744.5|2751.3|2745.3|2750.5|2744.5|4
1654596370000|2022-06-07 10:06:10|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|2
1654596380000|2022-06-07 10:06:20|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654596390000|2022-06-07 10:06:30|2750.5|2744.5|2749.8|2743.8|2750.8|2744.8|2749.8|2743.8|6
1654596400000|2022-06-07 10:06:40|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1654596420000|2022-06-07 10:07:00|2749.3|2743.3|2749|2743|2749.3|2743.3|2749|2743|2
1654596430000|2022-06-07 10:07:10|2749.3|2743.3|2749.5|2743.5|2749.8|2743.8|2749.3|2743.3|4
1654596440000|2022-06-07 10:07:20|2749.8|2743.8|2749.5|2743.5|2749.8|2743.8|2749.5|2743.5|4
1654596450000|2022-06-07 10:07:30|2749|2743|2748.5|2742.5|2749|2743|2748.5|2742.5|3
1654596460000|2022-06-07 10:07:40|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|8
1654596470000|2022-06-07 10:07:50|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|2
1654596510000|2022-06-07 10:08:30|2749.5|2743.5|2750|2744|2750|2744|2749.5|2743.5|3
1654596520000|2022-06-07 10:08:40|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|4
1654596530000|2022-06-07 10:08:50|2750.8|2744.8|2751.8|2745.8|2752.5|2746.5|2750.8|2744.8|9
1654596540000|2022-06-07 10:09:00|2751.5|2745.5|2750.5|2744.5|2751.8|2745.8|2750.5|2744.5|6
1654596550000|2022-06-07 10:09:10|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654596560000|2022-06-07 10:09:20|2750.5|2744.5|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|3
1654596570000|2022-06-07 10:09:30|2750.8|2744.8|2752|2746|2752|2746|2750.8|2744.8|3
1654596580000|2022-06-07 10:09:40|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654596620000|2022-06-07 10:10:20|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1654596630000|2022-06-07 10:10:30|2750.8|2744.8|2750.3|2744.3|2750.8|2744.8|2750|2744|4
1654596640000|2022-06-07 10:10:40|2751.5|2745.5|2752|2746|2752|2746|2751.5|2745.5|2
1654596650000|2022-06-07 10:10:50|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654596670000|2022-06-07 10:11:10|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654596700000|2022-06-07 10:11:40|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|2
1654596720000|2022-06-07 10:12:00|2752|2746|2752|2746|2752|2746|2751.8|2745.8|3
1654596750000|2022-06-07 10:12:30|2751.8|2745.8|2752|2746|2752|2746|2751.8|2745.8|2
1654596760000|2022-06-07 10:12:40|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1654596850000|2022-06-07 10:14:10|2751.8|2745.8|2752.3|2746.3|2752.3|2746.3|2751.8|2745.8|3
1654596860000|2022-06-07 10:14:20|2752|2746|2752|2746|2752|2746|2752|2746|1
1654596870000|2022-06-07 10:14:30|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|2
1654596900000|2022-06-07 10:15:00|2752.3|2746.3|2752.8|2746.8|2752.8|2746.8|2752.3|2746.3|3
1654596920000|2022-06-07 10:15:20|2753|2747|2753|2747|2753|2747|2753|2747|1
1654596930000|2022-06-07 10:15:30|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1654596950000|2022-06-07 10:15:50|2752.5|2746.5|2752|2746|2752.5|2746.5|2752|2746|2
1654596960000|2022-06-07 10:16:00|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654596970000|2022-06-07 10:16:10|2752|2746|2752|2746|2752.3|2746.3|2752|2746|3
1654596980000|2022-06-07 10:16:20|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654596990000|2022-06-07 10:16:30|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.5|2746.5|2
1654597000000|2022-06-07 10:16:40|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654597010000|2022-06-07 10:16:50|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|4
1654597020000|2022-06-07 10:17:00|2752|2746|2752.3|2746.3|2752.3|2746.3|2752|2746|4
1654597040000|2022-06-07 10:17:20|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1654597050000|2022-06-07 10:17:30|2751.5|2745.5|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|2
1654597060000|2022-06-07 10:17:40|2752|2746|2752.3|2746.3|2752.3|2746.3|2752|2746|4
1654597100000|2022-06-07 10:18:20|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1654597110000|2022-06-07 10:18:30|2752|2746|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|3
1654597120000|2022-06-07 10:18:40|2752|2746|2752.3|2746.3|2752.3|2746.3|2752|2746|2
1654597130000|2022-06-07 10:18:50|2752|2746|2752.3|2746.3|2752.3|2746.3|2752|2746|2
1654597180000|2022-06-07 10:19:40|2752.5|2746.5|2754.3|2748.3|2754.5|2748.5|2752.5|2746.5|5
1654597210000|2022-06-07 10:20:10|2754.5|2748.5|2753.5|2747.5|2754.5|2748.5|2753.5|2747.5|5
1654597220000|2022-06-07 10:20:20|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753.3|2747.3|2
1654597240000|2022-06-07 10:20:40|2754|2748|2753.8|2747.8|2754|2748|2753.5|2747.5|3
1654597250000|2022-06-07 10:20:50|2754|2748|2754.5|2748.5|2754.5|2748.5|2754|2748|3
1654597280000|2022-06-07 10:21:20|2754|2748|2752.8|2746.8|2754|2748|2752.8|2746.8|4
1654597330000|2022-06-07 10:22:10|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|3
1654597350000|2022-06-07 10:22:30|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|2
1654597360000|2022-06-07 10:22:40|2753.3|2747.3|2752.8|2746.8|2753.3|2747.3|2752.8|2746.8|2
1654597370000|2022-06-07 10:22:50|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654597380000|2022-06-07 10:23:00|2752.8|2746.8|2754.3|2748.3|2754.3|2748.3|2752.8|2746.8|4
1654597390000|2022-06-07 10:23:10|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654597400000|2022-06-07 10:23:20|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1654597410000|2022-06-07 10:23:30|2754|2748|2754|2748|2754|2748|2753.5|2747.5|4
1654597430000|2022-06-07 10:23:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654597440000|2022-06-07 10:24:00|2754|2748|2754.5|2748.5|2754.5|2748.5|2754|2748|3
1654597450000|2022-06-07 10:24:10|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1654597460000|2022-06-07 10:24:20|2755.3|2749.3|2755.3|2749.3|2755.5|2749.5|2755.3|2749.3|3
1654597470000|2022-06-07 10:24:30|2755.5|2749.5|2754.5|2748.5|2756|2750|2754.3|2748.3|10
1654597500000|2022-06-07 10:25:00|2754|2748|2754.5|2748.5|2754.5|2748.5|2754|2748|3
1654597510000|2022-06-07 10:25:10|2754.8|2748.8|2755.8|2749.8|2755.8|2749.8|2754.8|2748.8|5
1654597520000|2022-06-07 10:25:20|2756|2750|2755.5|2749.5|2756|2750|2755.5|2749.5|2
1654597530000|2022-06-07 10:25:30|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1654597540000|2022-06-07 10:25:40|2756.3|2750.3|2756.5|2750.5|2756.8|2750.8|2756.3|2750.3|6
1654597550000|2022-06-07 10:25:50|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.3|2749.3|4
1654597560000|2022-06-07 10:26:00|2755.5|2749.5|2755.3|2749.3|2755.5|2749.5|2755.3|2749.3|2
1654597570000|2022-06-07 10:26:10|2755|2749|2753.5|2747.5|2755|2749|2753.5|2747.5|2
1654597580000|2022-06-07 10:26:20|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|2
1654597600000|2022-06-07 10:26:40|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654597610000|2022-06-07 10:26:50|2754.8|2748.8|2754|2748|2754.8|2748.8|2754|2748|2
1654597620000|2022-06-07 10:27:00|2753.8|2747.8|2753.8|2747.8|2754|2748|2753.8|2747.8|3
1654597630000|2022-06-07 10:27:10|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|2
1654597660000|2022-06-07 10:27:40|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654597670000|2022-06-07 10:27:50|2754.8|2748.8|2753.8|2747.8|2754.8|2748.8|2753.8|2747.8|2
1654597680000|2022-06-07 10:28:00|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654597690000|2022-06-07 10:28:10|2753.3|2747.3|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|3
1654597700000|2022-06-07 10:28:20|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654597710000|2022-06-07 10:28:30|2753.8|2747.8|2754.8|2748.8|2755.5|2749.5|2753.5|2747.5|7
1654597730000|2022-06-07 10:28:50|2755|2749|2755.8|2749.8|2756|2750|2755|2749|6
1654597750000|2022-06-07 10:29:10|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654597760000|2022-06-07 10:29:20|2755|2749|2754.5|2748.5|2755|2749|2754.5|2748.5|3
1654597770000|2022-06-07 10:29:30|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|2
1654597780000|2022-06-07 10:29:40|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753|2747|4
1654597790000|2022-06-07 10:29:50|2753|2747|2753.3|2747.3|2753.3|2747.3|2753|2747|2
1654597810000|2022-06-07 10:30:10|2753.5|2747.5|2754|2748|2754|2748|2753.5|2747.5|5
1654597820000|2022-06-07 10:30:20|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|2
1654597830000|2022-06-07 10:30:30|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753.3|2747.3|5
1654597840000|2022-06-07 10:30:40|2753.5|2747.5|2754.3|2748.3|2754.3|2748.3|2753.5|2747.5|10
1654597850000|2022-06-07 10:30:50|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654597860000|2022-06-07 10:31:00|2754.3|2748.3|2754|2748|2754.3|2748.3|2753.5|2747.5|5
1654597880000|2022-06-07 10:31:20|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1654597900000|2022-06-07 10:31:40|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|2
1654597920000|2022-06-07 10:32:00|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|6
1654597930000|2022-06-07 10:32:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654597950000|2022-06-07 10:32:30|2754.5|2748.5|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|5
1654597960000|2022-06-07 10:32:40|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|3
1654597970000|2022-06-07 10:32:50|2755|2749|2755|2749|2755|2749|2755|2749|1
1654597980000|2022-06-07 10:33:00|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|4
1654597990000|2022-06-07 10:33:10|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1654598000000|2022-06-07 10:33:20|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654598010000|2022-06-07 10:33:30|2755|2749|2755|2749|2755|2749|2755|2749|1
1654598020000|2022-06-07 10:33:40|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1654598040000|2022-06-07 10:34:00|2754.8|2748.8|2754.8|2748.8|2755|2749|2754.8|2748.8|3
1654598060000|2022-06-07 10:34:20|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1654598070000|2022-06-07 10:34:30|2754.5|2748.5|2753.8|2747.8|2754.5|2748.5|2753.8|2747.8|4
1654598080000|2022-06-07 10:34:40|2754|2748|2754|2748|2754|2748|2754|2748|1
1654598100000|2022-06-07 10:35:00|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1654598130000|2022-06-07 10:35:30|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654598140000|2022-06-07 10:35:40|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1654598150000|2022-06-07 10:35:50|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1654598160000|2022-06-07 10:36:00|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1654598180000|2022-06-07 10:36:20|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1654598220000|2022-06-07 10:37:00|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1654598230000|2022-06-07 10:37:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654598280000|2022-06-07 10:38:00|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1654598290000|2022-06-07 10:38:10|2754.5|2748.5|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|3
1654598330000|2022-06-07 10:38:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654598340000|2022-06-07 10:39:00|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|2
1654598360000|2022-06-07 10:39:20|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654598400000|2022-06-07 10:40:00|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1654598410000|2022-06-07 10:40:10|2755|2749|2755|2749|2755|2749|2755|2749|1
1654598440000|2022-06-07 10:40:40|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654598520000|2022-06-07 10:42:00|2755.5|2749.5|2759.8|2753.8|2761|2755|2755.5|2749.5|9
1654598530000|2022-06-07 10:42:10|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1654598540000|2022-06-07 10:42:20|2760|2754|2758.3|2752.3|2760|2754|2758.3|2752.3|3
1654598550000|2022-06-07 10:42:30|2757.3|2751.3|2756.5|2750.5|2757.5|2751.5|2756.5|2750.5|5
1654598560000|2022-06-07 10:42:40|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|2
1654598570000|2022-06-07 10:42:50|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1654598580000|2022-06-07 10:43:00|2757.3|2751.3|2758.3|2752.3|2758.3|2752.3|2757.3|2751.3|3
1654598600000|2022-06-07 10:43:20|2758.5|2752.5|2759.5|2753.5|2759.5|2753.5|2758.5|2752.5|2
1654598610000|2022-06-07 10:43:30|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654598620000|2022-06-07 10:43:40|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654598630000|2022-06-07 10:43:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654598700000|2022-06-07 10:45:00|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654598710000|2022-06-07 10:45:10|2759.8|2753.8|2759.8|2753.8|2760|2754|2759.8|2753.8|5
1654598720000|2022-06-07 10:45:20|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|4
1654598730000|2022-06-07 10:45:30|2761.3|2755.3|2763|2757|2763|2757|2761.3|2755.3|4
1654598760000|2022-06-07 10:46:00|2763.3|2757.3|2762.8|2756.8|2763.3|2757.3|2762.8|2756.8|3
1654598770000|2022-06-07 10:46:10|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|2
1654598780000|2022-06-07 10:46:20|2762.5|2756.5|2761.3|2755.3|2762.5|2756.5|2761.3|2755.3|2
1654598790000|2022-06-07 10:46:30|2761.5|2755.5|2762.3|2756.3|2762.3|2756.3|2761.3|2755.3|6
1654598800000|2022-06-07 10:46:40|2762.5|2756.5|2764|2758|2764|2758|2762.5|2756.5|6
1654598810000|2022-06-07 10:46:50|2764.3|2758.3|2762.3|2756.3|2765|2759|2762.3|2756.3|6
1654598820000|2022-06-07 10:47:00|2762.5|2756.5|2766.4|2760.4|2767.4|2761.4|2762.5|2756.5|12
1654598830000|2022-06-07 10:47:10|2766.6|2760.6|2766.9|2760.9|2767.1|2761.1|2766.4|2760.4|10
1654598840000|2022-06-07 10:47:20|2767.4|2761.4|2767.6|2761.6|2767.6|2761.6|2767.1|2761.1|6
1654598850000|2022-06-07 10:47:30|2767.4|2761.4|2767.5|2761.5|2767.8|2761.8|2767.3|2761.3|8
1654598860000|2022-06-07 10:47:40|2767.6|2761.6|2771.9|2765.9|2771.9|2765.9|2767.5|2761.5|7
1654598870000|2022-06-07 10:47:50|2772.1|2766.1|2769.9|2763.9|2772.1|2766.1|2769.9|2763.9|8
1654598880000|2022-06-07 10:48:00|2770|2764|2769.9|2763.9|2770.1|2764.1|2769.9|2763.9|3
1654598890000|2022-06-07 10:48:10|2770.1|2764.1|2767.4|2761.4|2770.1|2764.1|2767.4|2761.4|9
1654598900000|2022-06-07 10:48:20|2767.3|2761.3|2765.5|2759.5|2767.3|2761.3|2765.5|2759.5|2
1654598910000|2022-06-07 10:48:30|2765.6|2759.6|2765.6|2759.6|2766.5|2760.5|2765.6|2759.6|3
1654598920000|2022-06-07 10:48:40|2764.9|2758.9|2764.5|2758.5|2764.9|2758.9|2764.5|2758.5|3
1654598940000|2022-06-07 10:49:00|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|5
1654598950000|2022-06-07 10:49:10|2763.3|2757.3|2763.9|2757.9|2764|2758|2763.3|2757.3|5
1654598960000|2022-06-07 10:49:20|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|3
1654598970000|2022-06-07 10:49:30|2764|2758|2765.4|2759.4|2765.6|2759.6|2764|2758|9
1654598980000|2022-06-07 10:49:40|2765.5|2759.5|2765.6|2759.6|2765.6|2759.6|2765.5|2759.5|2
1654598990000|2022-06-07 10:49:50|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|2
1654599000000|2022-06-07 10:50:00|2765|2759|2764|2758|2765|2759|2764|2758|5
1654599020000|2022-06-07 10:50:20|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654599040000|2022-06-07 10:50:40|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1654599050000|2022-06-07 10:50:50|2765.3|2759.3|2766.3|2760.3|2766.3|2760.3|2765.3|2759.3|5
1654599060000|2022-06-07 10:51:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1654599070000|2022-06-07 10:51:10|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1654599080000|2022-06-07 10:51:20|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1654599090000|2022-06-07 10:51:30|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|3
1654599100000|2022-06-07 10:51:40|2767|2761|2766.5|2760.5|2767|2761|2766.5|2760.5|3
1654599110000|2022-06-07 10:51:50|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654599120000|2022-06-07 10:52:00|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|2
1654599130000|2022-06-07 10:52:10|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1654599140000|2022-06-07 10:52:20|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|2
1654599150000|2022-06-07 10:52:30|2766|2760|2766.5|2760.5|2766.5|2760.5|2766|2760|3
1654599160000|2022-06-07 10:52:40|2767|2761|2765.3|2759.3|2767|2761|2765.3|2759.3|2
1654599170000|2022-06-07 10:52:50|2765|2759|2765|2759|2765|2759|2764.5|2758.5|6
1654599180000|2022-06-07 10:53:00|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654599190000|2022-06-07 10:53:10|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654599200000|2022-06-07 10:53:20|2765.8|2759.8|2765.8|2759.8|2766|2760|2765.8|2759.8|3
1654599220000|2022-06-07 10:53:40|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1654599230000|2022-06-07 10:53:50|2765.5|2759.5|2766.8|2760.8|2766.8|2760.8|2765.5|2759.5|3
1654599250000|2022-06-07 10:54:10|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|3
1654599270000|2022-06-07 10:54:30|2766|2760|2766|2760|2766|2760|2766|2760|1
1654599280000|2022-06-07 10:54:40|2766.3|2760.3|2765.3|2759.3|2766.5|2760.5|2765.3|2759.3|3
1654599300000|2022-06-07 10:55:00|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1654599310000|2022-06-07 10:55:10|2764.5|2758.5|2762|2756|2764.5|2758.5|2762|2756|9
1654599320000|2022-06-07 10:55:20|2762.3|2756.3|2763.3|2757.3|2763.3|2757.3|2762.3|2756.3|2
1654599330000|2022-06-07 10:55:30|2763|2757|2762.3|2756.3|2763|2757|2762.3|2756.3|2
1654599360000|2022-06-07 10:56:00|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|2
1654599370000|2022-06-07 10:56:10|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1654599380000|2022-06-07 10:56:20|2763.5|2757.5|2761|2755|2763.5|2757.5|2761|2755|5
1654599390000|2022-06-07 10:56:30|2760.8|2754.8|2761.3|2755.3|2761.5|2755.5|2760.5|2754.5|8
1654599400000|2022-06-07 10:56:40|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|3
1654599410000|2022-06-07 10:56:50|2761|2755|2760.5|2754.5|2761|2755|2760.5|2754.5|3
1654599420000|2022-06-07 10:57:00|2760.3|2754.3|2761|2755|2761|2755|2759.5|2753.5|4
1654599430000|2022-06-07 10:57:10|2761.3|2755.3|2763|2757|2763|2757|2761.3|2755.3|6
1654599440000|2022-06-07 10:57:20|2763.3|2757.3|2762.5|2756.5|2763.5|2757.5|2762.5|2756.5|4
1654599480000|2022-06-07 10:58:00|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1654599490000|2022-06-07 10:58:10|2763|2757|2764.3|2758.3|2764.3|2758.3|2763|2757|5
1654599500000|2022-06-07 10:58:20|2764|2758|2762.8|2756.8|2764.5|2758.5|2762.8|2756.8|6
1654599520000|2022-06-07 10:58:40|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654599530000|2022-06-07 10:58:50|2762.3|2756.3|2761|2755|2762.3|2756.3|2760.3|2754.3|7
1654599540000|2022-06-07 10:59:00|2761.3|2755.3|2762|2756|2762|2756|2761|2755|6
1654599550000|2022-06-07 10:59:10|2762.3|2756.3|2760.3|2754.3|2762.5|2756.5|2760.3|2754.3|10
1654599560000|2022-06-07 10:59:20|2760|2754|2758.8|2752.8|2760|2754|2758.8|2752.8|9
1654599570000|2022-06-07 10:59:30|2756.5|2750.5|2756.3|2750.3|2757|2751|2756.3|2750.3|6
1654599590000|2022-06-07 10:59:50|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.8|2750.8|3
1654599600000|2022-06-07 11:00:00|2757|2751|2757.3|2751.3|2757.3|2751.3|2757|2751|2
1654599610000|2022-06-07 11:00:10|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1654599630000|2022-06-07 11:00:30|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|3
1654599650000|2022-06-07 11:00:50|2757|2751|2757|2751|2757|2751|2757|2751|1
1654599660000|2022-06-07 11:01:00|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.5|2750.5|4
1654599670000|2022-06-07 11:01:10|2757|2751|2757.3|2751.3|2757.3|2751.3|2757|2751|2
1654599680000|2022-06-07 11:01:20|2757|2751|2757.5|2751.5|2757.5|2751.5|2757|2751|2
1654599700000|2022-06-07 11:01:40|2757|2751|2756|2750|2757|2751|2756|2750|3
1654599710000|2022-06-07 11:01:50|2755.3|2749.3|2754.8|2748.8|2755.3|2749.3|2754.5|2748.5|4
1654599720000|2022-06-07 11:02:00|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654599730000|2022-06-07 11:02:10|2754.3|2748.3|2752.3|2746.3|2754.3|2748.3|2752.3|2746.3|2
1654599740000|2022-06-07 11:02:20|2752.5|2746.5|2754.3|2748.3|2754.3|2748.3|2752.5|2746.5|5
1654599750000|2022-06-07 11:02:30|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654599760000|2022-06-07 11:02:40|2755.5|2749.5|2755.8|2749.8|2756|2750|2755.5|2749.5|3
1654599770000|2022-06-07 11:02:50|2756|2750|2758.3|2752.3|2758.3|2752.3|2756|2750|5
1654599780000|2022-06-07 11:03:00|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2756.5|2750.5|6
1654599790000|2022-06-07 11:03:10|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|6
1654599800000|2022-06-07 11:03:20|2758.5|2752.5|2759|2753|2759|2753|2758.3|2752.3|4
1654599810000|2022-06-07 11:03:30|2758.8|2752.8|2760.5|2754.5|2760.5|2754.5|2758.8|2752.8|3
1654599820000|2022-06-07 11:03:40|2760.8|2754.8|2760.3|2754.3|2761|2755|2760.3|2754.3|8
1654599830000|2022-06-07 11:03:50|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1654599840000|2022-06-07 11:04:00|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1654599850000|2022-06-07 11:04:10|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654599860000|2022-06-07 11:04:20|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1654599900000|2022-06-07 11:05:00|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2760.5|2754.5|4
1654599910000|2022-06-07 11:05:10|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1654599920000|2022-06-07 11:05:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1654599930000|2022-06-07 11:05:30|2761.8|2755.8|2761.8|2755.8|2763.5|2757.5|2761.8|2755.8|6
1654599950000|2022-06-07 11:05:50|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1654599960000|2022-06-07 11:06:00|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1654599980000|2022-06-07 11:06:20|2762|2756|2761.8|2755.8|2762|2756|2761.8|2755.8|2
1654599990000|2022-06-07 11:06:30|2762|2756|2761.3|2755.3|2762|2756|2761.3|2755.3|3
1654600000000|2022-06-07 11:06:40|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1654600020000|2022-06-07 11:07:00|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1654600030000|2022-06-07 11:07:10|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1654600060000|2022-06-07 11:07:40|2761|2755|2761|2755|2761.3|2755.3|2761|2755|3
1654600070000|2022-06-07 11:07:50|2760.8|2754.8|2760|2754|2760.8|2754.8|2760|2754|2
1654600080000|2022-06-07 11:08:00|2759|2753|2758|2752|2759|2753|2758|2752|4
1654600090000|2022-06-07 11:08:10|2760.5|2754.5|2761|2755|2761.3|2755.3|2760.5|2754.5|4
1654600100000|2022-06-07 11:08:20|2761.3|2755.3|2761|2755|2761.8|2755.8|2761|2755|4
1654600110000|2022-06-07 11:08:30|2760.8|2754.8|2759|2753|2760.8|2754.8|2759|2753|4
1654600120000|2022-06-07 11:08:40|2758.8|2752.8|2758.3|2752.3|2759|2753|2758.3|2752.3|3
1654600130000|2022-06-07 11:08:50|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758|2752|4
1654600140000|2022-06-07 11:09:00|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.8|2752.8|3
1654600150000|2022-06-07 11:09:10|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|4
1654600160000|2022-06-07 11:09:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1654600170000|2022-06-07 11:09:30|2758.5|2752.5|2758.8|2752.8|2759.3|2753.3|2758.5|2752.5|5
1654600180000|2022-06-07 11:09:40|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654600190000|2022-06-07 11:09:50|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|3
1654600200000|2022-06-07 11:10:00|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1654600210000|2022-06-07 11:10:10|2759|2753|2759|2753|2759.5|2753.5|2759|2753|3
1654600230000|2022-06-07 11:10:30|2758.8|2752.8|2759.5|2753.5|2759.5|2753.5|2758.5|2752.5|6
1654600240000|2022-06-07 11:10:40|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.3|2753.3|4
1654600250000|2022-06-07 11:10:50|2759.3|2753.3|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|3
1654600260000|2022-06-07 11:11:00|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|3
1654600270000|2022-06-07 11:11:10|2759.3|2753.3|2758.3|2752.3|2759.3|2753.3|2758.3|2752.3|3
1654600280000|2022-06-07 11:11:20|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|3
1654600290000|2022-06-07 11:11:30|2758.3|2752.3|2756.5|2750.5|2758.3|2752.3|2756.5|2750.5|5
1654600300000|2022-06-07 11:11:40|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|6
1654600320000|2022-06-07 11:12:00|2755.8|2749.8|2756|2750|2756|2750|2755.5|2749.5|4
1654600330000|2022-06-07 11:12:10|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756|2750|7
1654600340000|2022-06-07 11:12:20|2757.3|2751.3|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|3
1654600360000|2022-06-07 11:12:40|2758|2752|2758|2752|2758|2752|2758|2752|1
1654600370000|2022-06-07 11:12:50|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1654600380000|2022-06-07 11:13:00|2757.8|2751.8|2759|2753|2759|2753|2757.8|2751.8|5
1654600400000|2022-06-07 11:13:20|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654600440000|2022-06-07 11:14:00|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1654600460000|2022-06-07 11:14:20|2759.5|2753.5|2758.8|2752.8|2759.5|2753.5|2758.5|2752.5|5
1654600490000|2022-06-07 11:14:50|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1654600530000|2022-06-07 11:15:30|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654600540000|2022-06-07 11:15:40|2759.8|2753.8|2761.3|2755.3|2761.5|2755.5|2759.8|2753.8|8
1654600550000|2022-06-07 11:15:50|2762.3|2756.3|2763.3|2757.3|2763.3|2757.3|2762.3|2756.3|5
1654600560000|2022-06-07 11:16:00|2763.5|2757.5|2764.8|2758.8|2764.8|2758.8|2763.5|2757.5|4
1654600580000|2022-06-07 11:16:20|2764.3|2758.3|2762.5|2756.5|2764.3|2758.3|2761.3|2755.3|5
1654600590000|2022-06-07 11:16:30|2762.8|2756.8|2761.3|2755.3|2762.8|2756.8|2761.3|2755.3|4
1654600600000|2022-06-07 11:16:40|2761|2755|2761|2755|2761|2755|2761|2755|1
1654600610000|2022-06-07 11:16:50|2761.3|2755.3|2763.3|2757.3|2763.3|2757.3|2761.3|2755.3|5
1654600620000|2022-06-07 11:17:00|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|4
1654600630000|2022-06-07 11:17:10|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|3
1654600650000|2022-06-07 11:17:30|2762.5|2756.5|2764.3|2758.3|2764.3|2758.3|2762.5|2756.5|6
1654600660000|2022-06-07 11:17:40|2764.5|2758.5|2764.3|2758.3|2764.8|2758.8|2764.3|2758.3|4
1654600700000|2022-06-07 11:18:20|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1654600710000|2022-06-07 11:18:30|2765|2759|2764|2758|2765|2759|2763.8|2757.8|4
1654600730000|2022-06-07 11:18:50|2763.8|2757.8|2761.8|2755.8|2763.8|2757.8|2761.8|2755.8|4
1654600740000|2022-06-07 11:19:00|2761.5|2755.5|2761|2755|2761.5|2755.5|2761|2755|2
1654600750000|2022-06-07 11:19:10|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1654600760000|2022-06-07 11:19:20|2761.3|2755.3|2762.8|2756.8|2762.8|2756.8|2761.3|2755.3|2
1654600770000|2022-06-07 11:19:30|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1654600780000|2022-06-07 11:19:40|2763.5|2757.5|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|3
1654600790000|2022-06-07 11:19:50|2762.8|2756.8|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|2
1654600800000|2022-06-07 11:20:00|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|3
1654600810000|2022-06-07 11:20:10|2762|2756|2762.8|2756.8|2762.8|2756.8|2762|2756|2
1654600830000|2022-06-07 11:20:30|2762.5|2756.5|2764.3|2758.3|2764.3|2758.3|2762.5|2756.5|3
1654600840000|2022-06-07 11:20:40|2764.5|2758.5|2765.5|2759.5|2765.5|2759.5|2764.5|2758.5|2
1654600850000|2022-06-07 11:20:50|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1654600860000|2022-06-07 11:21:00|2766|2760|2766|2760|2766|2760|2766|2760|1
1654600870000|2022-06-07 11:21:10|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|2
1654600880000|2022-06-07 11:21:20|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1654600890000|2022-06-07 11:21:30|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1654600910000|2022-06-07 11:21:50|2764.8|2758.8|2763.5|2757.5|2764.8|2758.8|2763.5|2757.5|9
1654600920000|2022-06-07 11:22:00|2763.3|2757.3|2763.3|2757.3|2763.5|2757.5|2763.3|2757.3|3
1654600930000|2022-06-07 11:22:10|2763|2757|2762|2756|2763|2757|2762|2756|3
1654600940000|2022-06-07 11:22:20|2762.3|2756.3|2763.8|2757.8|2763.8|2757.8|2762.3|2756.3|5
1654600950000|2022-06-07 11:22:30|2764|2758|2763.8|2757.8|2764|2758|2763.3|2757.3|6
1654600960000|2022-06-07 11:22:40|2763.3|2757.3|2765.3|2759.3|2765.3|2759.3|2763.3|2757.3|5
1654600970000|2022-06-07 11:22:50|2765|2759|2765|2759|2765|2759|2765|2759|1
1654600990000|2022-06-07 11:23:10|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1654601010000|2022-06-07 11:23:30|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654601020000|2022-06-07 11:23:40|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1654601030000|2022-06-07 11:23:50|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1654601050000|2022-06-07 11:24:10|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654601060000|2022-06-07 11:24:20|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|2
1654601080000|2022-06-07 11:24:40|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1654601090000|2022-06-07 11:24:50|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1654601100000|2022-06-07 11:25:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654601130000|2022-06-07 11:25:30|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654601140000|2022-06-07 11:25:40|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|4
1654601150000|2022-06-07 11:25:50|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1654601160000|2022-06-07 11:26:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654601190000|2022-06-07 11:26:30|2767|2761|2769.5|2763.5|2770.5|2764.5|2767|2761|7
1654601200000|2022-06-07 11:26:40|2769.3|2763.3|2768.5|2762.5|2769.3|2763.3|2768.5|2762.5|2
1654601210000|2022-06-07 11:26:50|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|2
1654601220000|2022-06-07 11:27:00|2768.8|2762.8|2767.8|2761.8|2768.8|2762.8|2767.8|2761.8|5
1654601240000|2022-06-07 11:27:20|2767.5|2761.5|2768.5|2762.5|2768.8|2762.8|2767.3|2761.3|7
1654601250000|2022-06-07 11:27:30|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|2
1654601260000|2022-06-07 11:27:40|2768.8|2762.8|2768.8|2762.8|2769|2763|2768.8|2762.8|3
1654601280000|2022-06-07 11:28:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768|2762|3
1654601290000|2022-06-07 11:28:10|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1654601310000|2022-06-07 11:28:30|2767.5|2761.5|2766.3|2760.3|2767.5|2761.5|2766.3|2760.3|2
1654601320000|2022-06-07 11:28:40|2766|2760|2765.8|2759.8|2766|2760|2765.3|2759.3|4
1654601330000|2022-06-07 11:28:50|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654601340000|2022-06-07 11:29:00|2765.3|2759.3|2767.5|2761.5|2767.5|2761.5|2765.3|2759.3|3
1654601350000|2022-06-07 11:29:10|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654601360000|2022-06-07 11:29:20|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1654601380000|2022-06-07 11:29:40|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1654601390000|2022-06-07 11:29:50|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1654601400000|2022-06-07 11:30:00|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|4
1654601420000|2022-06-07 11:30:20|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654601440000|2022-06-07 11:30:40|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1654601460000|2022-06-07 11:31:00|2767|2761|2765.5|2759.5|2767|2761|2765.5|2759.5|6
1654601470000|2022-06-07 11:31:10|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|2
1654601480000|2022-06-07 11:31:20|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767|2761|6
1654601490000|2022-06-07 11:31:30|2767.8|2761.8|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|3
1654601500000|2022-06-07 11:31:40|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|4
1654601520000|2022-06-07 11:32:00|2768.8|2762.8|2768.3|2762.3|2768.8|2762.8|2768.3|2762.3|4
1654601530000|2022-06-07 11:32:10|2767.5|2761.5|2768.3|2762.3|2768.5|2762.5|2767.5|2761.5|4
1654601570000|2022-06-07 11:32:50|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654601580000|2022-06-07 11:33:00|2768.5|2762.5|2769.3|2763.3|2769.3|2763.3|2768.5|2762.5|2
1654601590000|2022-06-07 11:33:10|2769|2763|2768.5|2762.5|2769|2763|2768.5|2762.5|2
1654601600000|2022-06-07 11:33:20|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1654601610000|2022-06-07 11:33:30|2767.3|2761.3|2768|2762|2768|2762|2767.3|2761.3|2
1654601620000|2022-06-07 11:33:40|2767.3|2761.3|2766.3|2760.3|2767.3|2761.3|2765.5|2759.5|5
1654601630000|2022-06-07 11:33:50|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1654601640000|2022-06-07 11:34:00|2766.3|2760.3|2765|2759|2766.3|2760.3|2765|2759|7
1654601650000|2022-06-07 11:34:10|2766|2760|2765.3|2759.3|2766|2760|2765|2759|7
1654601660000|2022-06-07 11:34:20|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1654601670000|2022-06-07 11:34:30|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1654601680000|2022-06-07 11:34:40|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654601690000|2022-06-07 11:34:50|2764|2758|2764|2758|2764|2758|2764|2758|1
1654601710000|2022-06-07 11:35:10|2763.8|2757.8|2763.8|2757.8|2764|2758|2763.5|2757.5|5
1654601720000|2022-06-07 11:35:20|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1654601730000|2022-06-07 11:35:30|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1654601740000|2022-06-07 11:35:40|2765|2759|2765|2759|2766.8|2760.8|2765|2759|7
1654601750000|2022-06-07 11:35:50|2764.5|2758.5|2764.8|2758.8|2765.3|2759.3|2764.5|2758.5|3
1654601760000|2022-06-07 11:36:00|2765|2759|2763.8|2757.8|2765|2759|2763.8|2757.8|3
1654601770000|2022-06-07 11:36:10|2763.3|2757.3|2764|2758|2764|2758|2763.3|2757.3|5
1654601780000|2022-06-07 11:36:20|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654601800000|2022-06-07 11:36:40|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1654601820000|2022-06-07 11:37:00|2763.5|2757.5|2761|2755|2763.5|2757.5|2760.8|2754.8|8
1654601830000|2022-06-07 11:37:10|2761.3|2755.3|2760.8|2754.8|2762|2756|2760.3|2754.3|8
1654601840000|2022-06-07 11:37:20|2759.8|2753.8|2761.5|2755.5|2761.5|2755.5|2759.5|2753.5|6
1654601850000|2022-06-07 11:37:30|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1654601870000|2022-06-07 11:37:50|2761.3|2755.3|2762|2756|2762|2756|2761.3|2755.3|5
1654601880000|2022-06-07 11:38:00|2762.3|2756.3|2763.5|2757.5|2764|2758|2762.3|2756.3|6
1654601900000|2022-06-07 11:38:20|2762.8|2756.8|2761.8|2755.8|2763|2757|2761.5|2755.5|6
1654601910000|2022-06-07 11:38:30|2761|2755|2761.5|2755.5|2761.5|2755.5|2761|2755|3
1654601920000|2022-06-07 11:38:40|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761|2755|3
1654601930000|2022-06-07 11:38:50|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|2
1654601940000|2022-06-07 11:39:00|2761|2755|2758.8|2752.8|2761|2755|2758.8|2752.8|9
1654601950000|2022-06-07 11:39:10|2758.5|2752.5|2759.5|2753.5|2759.5|2753.5|2758.5|2752.5|3
1654601970000|2022-06-07 11:39:30|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|4
1654601980000|2022-06-07 11:39:40|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|2
1654601990000|2022-06-07 11:39:50|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1654602000000|2022-06-07 11:40:00|2759.8|2753.8|2760.3|2754.3|2760.3|2754.3|2759.8|2753.8|5
1654602010000|2022-06-07 11:40:10|2760|2754|2759|2753|2760|2754|2758.8|2752.8|7
1654602020000|2022-06-07 11:40:20|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|2
1654602040000|2022-06-07 11:40:40|2759.5|2753.5|2757.8|2751.8|2759.5|2753.5|2757.3|2751.3|6
1654602060000|2022-06-07 11:41:00|2757.3|2751.3|2758.5|2752.5|2758.5|2752.5|2757.3|2751.3|4
1654602070000|2022-06-07 11:41:10|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.8|2752.8|3
1654602080000|2022-06-07 11:41:20|2758.5|2752.5|2758|2752|2758.5|2752.5|2758|2752|3
1654602090000|2022-06-07 11:41:30|2757.8|2751.8|2757.3|2751.3|2757.8|2751.8|2757.3|2751.3|2
1654602100000|2022-06-07 11:41:40|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|4
1654602110000|2022-06-07 11:41:50|2756|2750|2757|2751|2757|2751|2756|2750|5
1654602130000|2022-06-07 11:42:10|2756.5|2750.5|2756.3|2750.3|2757|2751|2756.3|2750.3|5
1654602140000|2022-06-07 11:42:20|2756.5|2750.5|2757.3|2751.3|2758|2752|2756.5|2750.5|11
1654602150000|2022-06-07 11:42:30|2757|2751|2757|2751|2757|2751|2756.8|2750.8|3
1654602160000|2022-06-07 11:42:40|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.5|2750.5|5
1654602170000|2022-06-07 11:42:50|2757.8|2751.8|2759|2753|2759|2753|2757.8|2751.8|2
1654602180000|2022-06-07 11:43:00|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|5
1654602190000|2022-06-07 11:43:10|2757.3|2751.3|2757.5|2751.5|2758|2752|2757.3|2751.3|7
1654602200000|2022-06-07 11:43:20|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1654602230000|2022-06-07 11:43:50|2756.8|2750.8|2757.5|2751.5|2757.5|2751.5|2756.5|2750.5|5
1654602260000|2022-06-07 11:44:20|2757|2751|2757.5|2751.5|2757.5|2751.5|2757|2751|2
1654602270000|2022-06-07 11:44:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|6
1654602280000|2022-06-07 11:44:40|2757.3|2751.3|2757.5|2751.5|2757.8|2751.8|2757.3|2751.3|3
1654602290000|2022-06-07 11:44:50|2757.8|2751.8|2757.3|2751.3|2757.8|2751.8|2757.3|2751.3|2
1654602300000|2022-06-07 11:45:00|2756.5|2750.5|2755.8|2749.8|2757.5|2751.5|2755.8|2749.8|8
1654602310000|2022-06-07 11:45:10|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2755.5|2749.5|9
1654602340000|2022-06-07 11:45:40|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1654602350000|2022-06-07 11:45:50|2755.3|2749.3|2756.3|2750.3|2756.3|2750.3|2755.3|2749.3|4
1654602360000|2022-06-07 11:46:00|2755.8|2749.8|2756.5|2750.5|2756.5|2750.5|2755.8|2749.8|4
1654602380000|2022-06-07 11:46:20|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.5|2749.5|5
1654602390000|2022-06-07 11:46:30|2756|2750|2757.5|2751.5|2757.5|2751.5|2756|2750|4
1654602400000|2022-06-07 11:46:40|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1654602410000|2022-06-07 11:46:50|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654602420000|2022-06-07 11:47:00|2757.3|2751.3|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|2
1654602430000|2022-06-07 11:47:10|2757.3|2751.3|2757.5|2751.5|2757.8|2751.8|2757.3|2751.3|5
1654602440000|2022-06-07 11:47:20|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654602450000|2022-06-07 11:47:30|2757.3|2751.3|2758.8|2752.8|2758.8|2752.8|2757.3|2751.3|4
1654602480000|2022-06-07 11:48:00|2759|2753|2758.5|2752.5|2759|2753|2758|2752|4
1654602490000|2022-06-07 11:48:10|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.8|2752.8|3
1654602500000|2022-06-07 11:48:20|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1654602510000|2022-06-07 11:48:30|2759|2753|2760|2754|2760|2754|2759|2753|2
1654602520000|2022-06-07 11:48:40|2760.3|2754.3|2758.8|2752.8|2760.5|2754.5|2758.5|2752.5|10
1654602540000|2022-06-07 11:49:00|2758.5|2752.5|2758.3|2752.3|2759|2753|2758|2752|7
1654602550000|2022-06-07 11:49:10|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.3|2752.3|5
1654602560000|2022-06-07 11:49:20|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1654602580000|2022-06-07 11:49:40|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1654602590000|2022-06-07 11:49:50|2758.3|2752.3|2758.3|2752.3|2759|2753|2758.3|2752.3|7
1654602610000|2022-06-07 11:50:10|2758.5|2752.5|2760.5|2754.5|2760.5|2754.5|2758.5|2752.5|4
1654602620000|2022-06-07 11:50:20|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1654602630000|2022-06-07 11:50:30|2759.8|2753.8|2758.3|2752.3|2759.8|2753.8|2758.3|2752.3|3
1654602640000|2022-06-07 11:50:40|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1654602650000|2022-06-07 11:50:50|2758|2752|2758|2752|2758|2752|2757.8|2751.8|5
1654602660000|2022-06-07 11:51:00|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|4
1654602670000|2022-06-07 11:51:10|2757.8|2751.8|2757|2751|2758|2752|2756.5|2750.5|8
1654602680000|2022-06-07 11:51:20|2757.3|2751.3|2758.3|2752.3|2759|2753|2757.3|2751.3|6
1654602690000|2022-06-07 11:51:30|2758|2752|2757.5|2751.5|2758|2752|2757.5|2751.5|3
1654602700000|2022-06-07 11:51:40|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1654602710000|2022-06-07 11:51:50|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757|2751|3
1654602720000|2022-06-07 11:52:00|2757|2751|2757.3|2751.3|2757.3|2751.3|2757|2751|2
1654602730000|2022-06-07 11:52:10|2757|2751|2757.3|2751.3|2757.3|2751.3|2757|2751|4
1654602740000|2022-06-07 11:52:20|2757|2751|2757|2751|2757|2751|2757|2751|1
1654602760000|2022-06-07 11:52:40|2756.8|2750.8|2757.5|2751.5|2757.5|2751.5|2756.8|2750.8|6
1654602770000|2022-06-07 11:52:50|2757.8|2751.8|2758.3|2752.3|2758.8|2752.8|2757.8|2751.8|8
1654602780000|2022-06-07 11:53:00|2758|2752|2757.3|2751.3|2758|2752|2757|2751|4
1654602800000|2022-06-07 11:53:20|2757|2751|2757.5|2751.5|2757.5|2751.5|2757|2751|3
1654602810000|2022-06-07 11:53:30|2757.3|2751.3|2757|2751|2757.5|2751.5|2756.8|2750.8|10
1654602820000|2022-06-07 11:53:40|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654602830000|2022-06-07 11:53:50|2757.5|2751.5|2755.5|2749.5|2757.5|2751.5|2755.5|2749.5|2
1654602840000|2022-06-07 11:54:00|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755|2749|5
1654602850000|2022-06-07 11:54:10|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1654602870000|2022-06-07 11:54:30|2755.5|2749.5|2758|2752|2758|2752|2755.5|2749.5|2
1654602880000|2022-06-07 11:54:40|2758.3|2752.3|2756|2750|2758.3|2752.3|2756|2750|9
1654602890000|2022-06-07 11:54:50|2755.8|2749.8|2757|2751|2757|2751|2755.5|2749.5|6
1654602900000|2022-06-07 11:55:00|2756.3|2750.3|2756|2750|2757|2751|2756|2750|9
1654602910000|2022-06-07 11:55:10|2755.8|2749.8|2756.5|2750.5|2756.5|2750.5|2755.8|2749.8|5
1654602920000|2022-06-07 11:55:20|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654602930000|2022-06-07 11:55:30|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1654602940000|2022-06-07 11:55:40|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654602960000|2022-06-07 11:56:00|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1654602970000|2022-06-07 11:56:10|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|3
1654602980000|2022-06-07 11:56:20|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1654602990000|2022-06-07 11:56:30|2756.8|2750.8|2759|2753|2759|2753|2756.8|2750.8|5
1654603000000|2022-06-07 11:56:40|2758.5|2752.5|2757.8|2751.8|2758.5|2752.5|2757.8|2751.8|4
1654603010000|2022-06-07 11:56:50|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1654603020000|2022-06-07 11:57:00|2758|2752|2758|2752|2758|2752|2758|2752|1
1654603030000|2022-06-07 11:57:10|2757.8|2751.8|2758|2752|2758|2752|2757.5|2751.5|6
1654603040000|2022-06-07 11:57:20|2757.5|2751.5|2758|2752|2758|2752|2757.5|2751.5|2
1654603050000|2022-06-07 11:57:30|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1654603060000|2022-06-07 11:57:40|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654603070000|2022-06-07 11:57:50|2758|2752|2757.8|2751.8|2758|2752|2757.5|2751.5|4
1654603080000|2022-06-07 11:58:00|2757.5|2751.5|2758|2752|2758|2752|2757|2751|4
1654603100000|2022-06-07 11:58:20|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|4
1654603110000|2022-06-07 11:58:30|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1654603120000|2022-06-07 11:58:40|2758|2752|2758|2752|2758|2752|2757.3|2751.3|8
1654603130000|2022-06-07 11:58:50|2757.8|2751.8|2756.8|2750.8|2757.8|2751.8|2756.5|2750.5|7
1654603140000|2022-06-07 11:59:00|2756.5|2750.5|2756|2750|2756.5|2750.5|2756|2750|3
1654603150000|2022-06-07 11:59:10|2755.5|2749.5|2755.5|2749.5|2756|2750|2755.5|2749.5|4
1654603160000|2022-06-07 11:59:20|2755.3|2749.3|2755.3|2749.3|2755.5|2749.5|2755.3|2749.3|3
1654603170000|2022-06-07 11:59:30|2755|2749|2751.5|2745.5|2755|2749|2751.3|2745.3|9
1654603180000|2022-06-07 11:59:40|2751.3|2745.3|2750.8|2744.8|2751.3|2745.3|2750.5|2744.5|9
1654603190000|2022-06-07 11:59:50|2751|2745|2752.3|2746.3|2753.3|2747.3|2751|2745|6
1654603200000|2022-06-07 12:00:00|2752.5|2746.5|2752.5|2746.5|2752.8|2746.8|2751.5|2745.5|9
1654603210000|2022-06-07 12:00:10|2752.3|2746.3|2751|2745|2752.3|2746.3|2751|2745|3
1654603220000|2022-06-07 12:00:20|2750.5|2744.5|2751.8|2745.8|2752.8|2746.8|2750.5|2744.5|5
1654603230000|2022-06-07 12:00:30|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751|2745|5
1654603240000|2022-06-07 12:00:40|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2750.8|2744.8|3
1654603250000|2022-06-07 12:00:50|2750.5|2744.5|2749|2743|2750.5|2744.5|2749|2743|4
1654603260000|2022-06-07 12:01:00|2749.5|2743.5|2751.5|2745.5|2751.8|2745.8|2749.5|2743.5|5
1654603270000|2022-06-07 12:01:10|2751.8|2745.8|2751.3|2745.3|2752|2746|2751|2745|5
1654603280000|2022-06-07 12:01:20|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2750.8|2744.8|4
1654603290000|2022-06-07 12:01:30|2751.3|2745.3|2750.3|2744.3|2751.3|2745.3|2750.3|2744.3|2
1654603300000|2022-06-07 12:01:40|2751.5|2745.5|2750.3|2744.3|2751.5|2745.5|2750.3|2744.3|4
1654603310000|2022-06-07 12:01:50|2750|2744|2750.3|2744.3|2751|2745|2750|2744|7
1654603320000|2022-06-07 12:02:00|2749.3|2743.3|2750.8|2744.8|2751|2745|2749|2743|8
1654603330000|2022-06-07 12:02:10|2750.3|2744.3|2750|2744|2750.5|2744.5|2750|2744|3
1654603340000|2022-06-07 12:02:20|2750.3|2744.3|2750.5|2744.5|2750.8|2744.8|2750.3|2744.3|4
1654603350000|2022-06-07 12:02:30|2750|2744|2750|2744|2750|2744|2750|2744|1
1654603360000|2022-06-07 12:02:40|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.3|2743.3|3
1654603380000|2022-06-07 12:03:00|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|4
1654603390000|2022-06-07 12:03:10|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|2
1654603400000|2022-06-07 12:03:20|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|6
1654603410000|2022-06-07 12:03:30|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|2
1654603420000|2022-06-07 12:03:40|2749.5|2743.5|2749.5|2743.5|2749.8|2743.8|2749.3|2743.3|7
1654603430000|2022-06-07 12:03:50|2749|2743|2749.5|2743.5|2749.5|2743.5|2749|2743|2
1654603440000|2022-06-07 12:04:00|2749|2743|2749.5|2743.5|2749.5|2743.5|2749|2743|2
1654603450000|2022-06-07 12:04:10|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|2
1654603460000|2022-06-07 12:04:20|2749.8|2743.8|2749.5|2743.5|2750|2744|2749.3|2743.3|5
1654603470000|2022-06-07 12:04:30|2749|2743|2750|2744|2750|2744|2749|2743|3
1654603480000|2022-06-07 12:04:40|2749.8|2743.8|2749.5|2743.5|2750|2744|2749.5|2743.5|4
1654603490000|2022-06-07 12:04:50|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749|2743|4
1654603500000|2022-06-07 12:05:00|2749|2743|2750|2744|2750|2744|2748.8|2742.8|7
1654603510000|2022-06-07 12:05:10|2749.5|2743.5|2750|2744|2750|2744|2749.5|2743.5|4
1654603520000|2022-06-07 12:05:20|2749.8|2743.8|2749.8|2743.8|2750|2744|2749.5|2743.5|7
1654603530000|2022-06-07 12:05:30|2750|2744|2750|2744|2750|2744|2750|2744|1
1654603550000|2022-06-07 12:05:50|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|2
1654603560000|2022-06-07 12:06:00|2751.8|2745.8|2752.3|2746.3|2752.3|2746.3|2751.8|2745.8|4
1654603570000|2022-06-07 12:06:10|2752|2746|2752|2746|2752.3|2746.3|2751.8|2745.8|5
1654603580000|2022-06-07 12:06:20|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|3
1654603600000|2022-06-07 12:06:40|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|3
1654603620000|2022-06-07 12:07:00|2751.3|2745.3|2752.8|2746.8|2752.8|2746.8|2751|2745|8
1654603630000|2022-06-07 12:07:10|2753|2747|2753.5|2747.5|2753.5|2747.5|2753|2747|2
1654603640000|2022-06-07 12:07:20|2753.3|2747.3|2752.8|2746.8|2753.3|2747.3|2752.8|2746.8|2
1654603650000|2022-06-07 12:07:30|2753|2747|2753|2747|2753|2747|2753|2747|1
1654603660000|2022-06-07 12:07:40|2752.8|2746.8|2752|2746|2752.8|2746.8|2752|2746|4
1654603670000|2022-06-07 12:07:50|2751.5|2745.5|2750.5|2744.5|2751.5|2745.5|2750|2744|8
1654603680000|2022-06-07 12:08:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|3
1654603690000|2022-06-07 12:08:10|2750|2744|2750.3|2744.3|2750.3|2744.3|2749.5|2743.5|3
1654603720000|2022-06-07 12:08:40|2749.8|2743.8|2749.5|2743.5|2749.8|2743.8|2749|2743|7
1654603730000|2022-06-07 12:08:50|2748.5|2742.5|2747|2741|2748.5|2742.5|2747|2741|3
1654603740000|2022-06-07 12:09:00|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1654603750000|2022-06-07 12:09:10|2746|2740|2746.5|2740.5|2746.5|2740.5|2746|2740|2
1654603760000|2022-06-07 12:09:20|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.3|2740.3|3
1654603780000|2022-06-07 12:09:40|2747|2741|2747|2741|2747|2741|2747|2741|1
1654603800000|2022-06-07 12:10:00|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1654603810000|2022-06-07 12:10:10|2747|2741|2748.5|2742.5|2749|2743|2747|2741|8
1654603820000|2022-06-07 12:10:20|2748.3|2742.3|2748.8|2742.8|2749|2743|2748.3|2742.3|5
1654603830000|2022-06-07 12:10:30|2748.3|2742.3|2749.3|2743.3|2749.3|2743.3|2748.3|2742.3|4
1654603840000|2022-06-07 12:10:40|2749|2743|2749.5|2743.5|2749.8|2743.8|2749|2743|8
1654603850000|2022-06-07 12:10:50|2749.8|2743.8|2750.5|2744.5|2751.5|2745.5|2749.8|2743.8|7
1654603860000|2022-06-07 12:11:00|2749.5|2743.5|2749.5|2743.5|2749.8|2743.8|2749|2743|7
1654603870000|2022-06-07 12:11:10|2750.8|2744.8|2749.8|2743.8|2751|2745|2749|2743|11
1654603880000|2022-06-07 12:11:20|2749|2743|2749.8|2743.8|2749.8|2743.8|2749|2743|2
1654603890000|2022-06-07 12:11:30|2749|2743|2749|2743|2749.8|2743.8|2748.8|2742.8|7
1654603900000|2022-06-07 12:11:40|2748.5|2742.5|2748.8|2742.8|2749|2743|2748.5|2742.5|3
1654603910000|2022-06-07 12:11:50|2748.5|2742.5|2748.3|2742.3|2748.5|2742.5|2748|2742|4
1654603920000|2022-06-07 12:12:00|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|2
1654603930000|2022-06-07 12:12:10|2749|2743|2749.8|2743.8|2749.8|2743.8|2748.8|2742.8|5
1654603940000|2022-06-07 12:12:20|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|4
1654603950000|2022-06-07 12:12:30|2749.5|2743.5|2749|2743|2749.8|2743.8|2748.5|2742.5|8
1654603960000|2022-06-07 12:12:40|2748.5|2742.5|2749.3|2743.3|2749.3|2743.3|2748.5|2742.5|3
1654603970000|2022-06-07 12:12:50|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|4
1654603980000|2022-06-07 12:13:00|2748.8|2742.8|2747.3|2741.3|2748.8|2742.8|2746.8|2740.8|5
1654603990000|2022-06-07 12:13:10|2747|2741|2747|2741|2747|2741|2747|2741|1
1654604010000|2022-06-07 12:13:30|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1654604020000|2022-06-07 12:13:40|2746.3|2740.3|2746.5|2740.5|2746.8|2740.8|2746.3|2740.3|3
1654604030000|2022-06-07 12:13:50|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|2
1654604040000|2022-06-07 12:14:00|2746.3|2740.3|2747|2741|2747.8|2741.8|2746.3|2740.3|6
1654604050000|2022-06-07 12:14:10|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.5|2740.5|3
1654604060000|2022-06-07 12:14:20|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|2
1654604080000|2022-06-07 12:14:40|2746.5|2740.5|2747.8|2741.8|2747.8|2741.8|2746.5|2740.5|5
1654604090000|2022-06-07 12:14:50|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1654604100000|2022-06-07 12:15:00|2747.5|2741.5|2747|2741|2747.5|2741.5|2746.5|2740.5|6
1654604120000|2022-06-07 12:15:20|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747|2741|4
1654604130000|2022-06-07 12:15:30|2747|2741|2747.8|2741.8|2747.8|2741.8|2747|2741|5
1654604150000|2022-06-07 12:15:50|2747.5|2741.5|2748.5|2742.5|2748.5|2742.5|2747.5|2741.5|4
1654604160000|2022-06-07 12:16:00|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748|2742|4
1654604170000|2022-06-07 12:16:10|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|1
1654604180000|2022-06-07 12:16:20|2747.8|2741.8|2746|2740|2747.8|2741.8|2746|2740|7
1654604190000|2022-06-07 12:16:30|2745.5|2739.5|2746.8|2740.8|2746.8|2740.8|2745.5|2739.5|4
1654604200000|2022-06-07 12:16:40|2746.5|2740.5|2747.5|2741.5|2747.5|2741.5|2746.5|2740.5|11
1654604210000|2022-06-07 12:16:50|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1654604220000|2022-06-07 12:17:00|2747.5|2741.5|2746|2740|2747.5|2741.5|2745.8|2739.8|7
1654604230000|2022-06-07 12:17:10|2746.3|2740.3|2745.8|2739.8|2746.3|2740.3|2745.8|2739.8|3
1654604240000|2022-06-07 12:17:20|2745|2739|2745.3|2739.3|2745.5|2739.5|2745|2739|5
1654604250000|2022-06-07 12:17:30|2745|2739|2744.8|2738.8|2745|2739|2744.5|2738.5|4
1654604260000|2022-06-07 12:17:40|2745|2739|2745|2739|2745.5|2739.5|2744.5|2738.5|6
1654604270000|2022-06-07 12:17:50|2744.5|2738.5|2745|2739|2745|2739|2744.5|2738.5|2
1654604280000|2022-06-07 12:18:00|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1654604290000|2022-06-07 12:18:10|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2745.8|2739.8|5
1654604300000|2022-06-07 12:18:20|2746|2740|2745.3|2739.3|2746|2740|2744.5|2738.5|5
1654604310000|2022-06-07 12:18:30|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|2
1654604320000|2022-06-07 12:18:40|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|2
1654604330000|2022-06-07 12:18:50|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|2
1654604340000|2022-06-07 12:19:00|2745|2739|2745|2739|2745|2739|2745|2739|1
1654604350000|2022-06-07 12:19:10|2744.5|2738.5|2745|2739|2745|2739|2744.5|2738.5|2
1654604370000|2022-06-07 12:19:30|2744.5|2738.5|2745.3|2739.3|2745.3|2739.3|2744.5|2738.5|2
1654604380000|2022-06-07 12:19:40|2745|2739|2745.3|2739.3|2745.3|2739.3|2744.5|2738.5|3
1654604390000|2022-06-07 12:19:50|2746|2740|2745.5|2739.5|2746|2740|2745|2739|8
1654604400000|2022-06-07 12:20:00|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654604410000|2022-06-07 12:20:10|2745.5|2739.5|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|3
1654604420000|2022-06-07 12:20:20|2745.3|2739.3|2745.5|2739.5|2745.5|2739.5|2745|2739|3
1654604430000|2022-06-07 12:20:30|2745|2739|2745.5|2739.5|2745.8|2739.8|2745|2739|6
1654604440000|2022-06-07 12:20:40|2745.3|2739.3|2744.5|2738.5|2745.3|2739.3|2744.5|2738.5|4
1654604450000|2022-06-07 12:20:50|2744.8|2738.8|2745|2739|2745.8|2739.8|2744.8|2738.8|3
1654604460000|2022-06-07 12:21:00|2745.5|2739.5|2746|2740|2746|2740|2745.5|2739.5|3
1654604470000|2022-06-07 12:21:10|2745.5|2739.5|2746|2740|2746|2740|2745.5|2739.5|3
1654604480000|2022-06-07 12:21:20|2746.3|2740.3|2747.8|2741.8|2747.8|2741.8|2746.3|2740.3|5
1654604490000|2022-06-07 12:21:30|2747.5|2741.5|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|4
1654604520000|2022-06-07 12:22:00|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.3|2740.3|5
1654604530000|2022-06-07 12:22:10|2746.8|2740.8|2747|2741|2747.3|2741.3|2746.5|2740.5|8
1654604540000|2022-06-07 12:22:20|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747|2741|3
1654604550000|2022-06-07 12:22:30|2746.8|2740.8|2747.5|2741.5|2747.5|2741.5|2746.8|2740.8|3
1654604560000|2022-06-07 12:22:40|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1654604570000|2022-06-07 12:22:50|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|2
1654604580000|2022-06-07 12:23:00|2745.8|2739.8|2746.5|2740.5|2746.5|2740.5|2745.8|2739.8|4
1654604590000|2022-06-07 12:23:10|2746.3|2740.3|2747.8|2741.8|2747.8|2741.8|2745.5|2739.5|8
1654604600000|2022-06-07 12:23:20|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747.3|2741.3|4
1654604610000|2022-06-07 12:23:30|2747.3|2741.3|2747.8|2741.8|2747.8|2741.8|2747|2741|5
1654604620000|2022-06-07 12:23:40|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654604630000|2022-06-07 12:23:50|2746|2740|2747|2741|2747|2741|2746|2740|3
1654604640000|2022-06-07 12:24:00|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747|2741|5
1654604650000|2022-06-07 12:24:10|2747.5|2741.5|2749.8|2743.8|2749.8|2743.8|2747.5|2741.5|3
1654604660000|2022-06-07 12:24:20|2749.5|2743.5|2748|2742|2749.5|2743.5|2748|2742|3
1654604670000|2022-06-07 12:24:30|2747.5|2741.5|2747.5|2741.5|2748.5|2742.5|2747|2741|6
1654604680000|2022-06-07 12:24:40|2747.8|2741.8|2748|2742|2748.8|2742.8|2747.8|2741.8|6
1654604690000|2022-06-07 12:24:50|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|3
1654604700000|2022-06-07 12:25:00|2748|2742|2748.3|2742.3|2748.5|2742.5|2748|2742|3
1654604710000|2022-06-07 12:25:10|2747.8|2741.8|2746.5|2740.5|2747.8|2741.8|2746.5|2740.5|5
1654604720000|2022-06-07 12:25:20|2746.8|2740.8|2747.8|2741.8|2747.8|2741.8|2746.8|2740.8|4
1654604730000|2022-06-07 12:25:30|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747|2741|5
1654604740000|2022-06-07 12:25:40|2747.8|2741.8|2748|2742|2748|2742|2747.8|2741.8|2
1654604750000|2022-06-07 12:25:50|2747.5|2741.5|2748.8|2742.8|2748.8|2742.8|2747.5|2741.5|5
1654604760000|2022-06-07 12:26:00|2748.5|2742.5|2749|2743|2749|2743|2748|2742|6
1654604770000|2022-06-07 12:26:10|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.3|2742.3|3
1654604780000|2022-06-07 12:26:20|2748.5|2742.5|2748.3|2742.3|2748.8|2742.8|2748.3|2742.3|3
1654604790000|2022-06-07 12:26:30|2748|2742|2748|2742|2748.3|2742.3|2748|2742|5
1654604800000|2022-06-07 12:26:40|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|2
1654604810000|2022-06-07 12:26:50|2749|2743|2749|2743|2749|2743|2748.8|2742.8|5
1654604820000|2022-06-07 12:27:00|2748.8|2742.8|2749|2743|2749|2743|2748.8|2742.8|2
1654604830000|2022-06-07 12:27:10|2748.8|2742.8|2748.8|2742.8|2749|2743|2748.8|2742.8|7
1654604840000|2022-06-07 12:27:20|2749.3|2743.3|2749.5|2743.5|2749.8|2743.8|2749|2743|8
1654604850000|2022-06-07 12:27:30|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|2
1654604860000|2022-06-07 12:27:40|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|2
1654604880000|2022-06-07 12:28:00|2748.8|2742.8|2749.5|2743.5|2749.5|2743.5|2748.8|2742.8|4
1654604890000|2022-06-07 12:28:10|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749|2743|3
1654604900000|2022-06-07 12:28:20|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1654604920000|2022-06-07 12:28:40|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1654604930000|2022-06-07 12:28:50|2749.5|2743.5|2749.3|2743.3|2749.8|2743.8|2749.3|2743.3|3
1654604940000|2022-06-07 12:29:00|2748.8|2742.8|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|2
1654604950000|2022-06-07 12:29:10|2749|2743|2748.8|2742.8|2749.3|2743.3|2748.8|2742.8|4
1654604960000|2022-06-07 12:29:20|2748.5|2742.5|2748.3|2742.3|2748.5|2742.5|2748|2742|4
1654604980000|2022-06-07 12:29:40|2748.5|2742.5|2750|2744|2750|2744|2748.5|2742.5|5
1654604990000|2022-06-07 12:29:50|2749.8|2743.8|2749.5|2743.5|2750|2744|2749.5|2743.5|5
1654605000000|2022-06-07 12:30:00|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|2
1654605020000|2022-06-07 12:30:20|2750.5|2744.5|2751.5|2745.5|2751.5|2745.5|2750.5|2744.5|5
1654605040000|2022-06-07 12:30:40|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1654605050000|2022-06-07 12:30:50|2751|2745|2751.3|2745.3|2751.3|2745.3|2751|2745|2
1654605060000|2022-06-07 12:31:00|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|2
1654605070000|2022-06-07 12:31:10|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1654605080000|2022-06-07 12:31:20|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1654605090000|2022-06-07 12:31:30|2751.5|2745.5|2753|2747|2753|2747|2751.5|2745.5|2
1654605100000|2022-06-07 12:31:40|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.5|2746.5|2
1654605110000|2022-06-07 12:31:50|2752.3|2746.3|2751.5|2745.5|2752.8|2746.8|2751.5|2745.5|4
1654605120000|2022-06-07 12:32:00|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1654605130000|2022-06-07 12:32:10|2751.3|2745.3|2751|2745|2751.3|2745.3|2751|2745|2
1654605140000|2022-06-07 12:32:20|2751.3|2745.3|2752.5|2746.5|2752.5|2746.5|2751.3|2745.3|4
1654605150000|2022-06-07 12:32:30|2752.3|2746.3|2752|2746|2752.3|2746.3|2751.8|2745.8|3
1654605160000|2022-06-07 12:32:40|2751.8|2745.8|2752|2746|2752|2746|2751.8|2745.8|2
1654605170000|2022-06-07 12:32:50|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1654605180000|2022-06-07 12:33:00|2752|2746|2752|2746|2752|2746|2752|2746|1
1654605190000|2022-06-07 12:33:10|2751.8|2745.8|2752|2746|2752|2746|2751.8|2745.8|6
1654605200000|2022-06-07 12:33:20|2751.8|2745.8|2753.3|2747.3|2753.5|2747.5|2751.8|2745.8|4
1654605210000|2022-06-07 12:33:30|2754.3|2748.3|2753.3|2747.3|2754.3|2748.3|2753.3|2747.3|3
1654605220000|2022-06-07 12:33:40|2753|2747|2752|2746|2753|2747|2751.8|2745.8|3
1654605230000|2022-06-07 12:33:50|2751.3|2745.3|2752|2746|2752|2746|2751.3|2745.3|4
1654605240000|2022-06-07 12:34:00|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752|2746|3
1654605250000|2022-06-07 12:34:10|2752|2746|2752.3|2746.3|2752.3|2746.3|2752|2746|2
1654605260000|2022-06-07 12:34:20|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654605270000|2022-06-07 12:34:30|2752|2746|2752.3|2746.3|2752.5|2746.5|2752|2746|3
1654605280000|2022-06-07 12:34:40|2752|2746|2752.3|2746.3|2752.3|2746.3|2752|2746|2
1654605290000|2022-06-07 12:34:50|2752|2746|2751.5|2745.5|2752|2746|2751.3|2745.3|4
1654605300000|2022-06-07 12:35:00|2751.8|2745.8|2752.3|2746.3|2752.3|2746.3|2751.8|2745.8|2
1654605320000|2022-06-07 12:35:20|2751.8|2745.8|2752|2746|2752|2746|2751.8|2745.8|2
1654605360000|2022-06-07 12:36:00|2752.5|2746.5|2751.5|2745.5|2753|2747|2751.5|2745.5|3
1654605370000|2022-06-07 12:36:10|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1654605380000|2022-06-07 12:36:20|2751|2745|2751|2745|2751|2745|2751|2745|1
1654605390000|2022-06-07 12:36:30|2751.3|2745.3|2748.3|2742.3|2751.3|2745.3|2747.8|2741.8|10
1654605400000|2022-06-07 12:36:40|2748|2742|2748.8|2742.8|2749.3|2743.3|2748|2742|5
1654605410000|2022-06-07 12:36:50|2748.5|2742.5|2747.8|2741.8|2748.8|2742.8|2747.8|2741.8|4
1654605420000|2022-06-07 12:37:00|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|2
1654605430000|2022-06-07 12:37:10|2748|2742|2748.5|2742.5|2748.5|2742.5|2748|2742|2
1654605440000|2022-06-07 12:37:20|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|3
1654605460000|2022-06-07 12:37:40|2748|2742|2748.3|2742.3|2748.3|2742.3|2748|2742|2
1654605470000|2022-06-07 12:37:50|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|2
1654605480000|2022-06-07 12:38:00|2748|2742|2747|2741|2748|2742|2747|2741|3
1654605490000|2022-06-07 12:38:10|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.5|2740.5|5
1654605500000|2022-06-07 12:38:20|2746.5|2740.5|2745.5|2739.5|2746.5|2740.5|2745.5|2739.5|4
1654605530000|2022-06-07 12:38:50|2746|2740|2746.3|2740.3|2746.3|2740.3|2746|2740|4
1654605550000|2022-06-07 12:39:10|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2745.8|2739.8|2
1654605560000|2022-06-07 12:39:20|2745.8|2739.8|2746|2740|2746.3|2740.3|2745.8|2739.8|3
1654605570000|2022-06-07 12:39:30|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2745.5|2739.5|4
1654605600000|2022-06-07 12:40:00|2746|2740|2746.5|2740.5|2746.5|2740.5|2746|2740|5
1654605610000|2022-06-07 12:40:10|2746.3|2740.3|2747.3|2741.3|2747.3|2741.3|2746.3|2740.3|4
1654605620000|2022-06-07 12:40:20|2747|2741|2745.8|2739.8|2747|2741|2745.8|2739.8|4
1654605640000|2022-06-07 12:40:40|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|2
1654605660000|2022-06-07 12:41:00|2744.8|2738.8|2744.8|2738.8|2745|2739|2744.8|2738.8|3
1654605680000|2022-06-07 12:41:20|2744.5|2738.5|2744.8|2738.8|2745|2739|2744.5|2738.5|4
1654605690000|2022-06-07 12:41:30|2745|2739|2745|2739|2745|2739|2744.5|2738.5|3
1654605730000|2022-06-07 12:42:10|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2744.3|2738.3|4
1654605740000|2022-06-07 12:42:20|2744.3|2738.3|2744.5|2738.5|2744.5|2738.5|2744.3|2738.3|2
1654605760000|2022-06-07 12:42:40|2744.8|2738.8|2745.3|2739.3|2745.3|2739.3|2744.8|2738.8|2
1654605770000|2022-06-07 12:42:50|2745|2739|2745.3|2739.3|2745.3|2739.3|2745|2739|2
1654605780000|2022-06-07 12:43:00|2745.5|2739.5|2745.8|2739.8|2745.8|2739.8|2745.5|2739.5|2
1654605790000|2022-06-07 12:43:10|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654605840000|2022-06-07 12:44:00|2744.8|2738.8|2745|2739|2745|2739|2744.5|2738.5|3
1654605850000|2022-06-07 12:44:10|2744.5|2738.5|2744.8|2738.8|2745|2739|2744.5|2738.5|4
1654605860000|2022-06-07 12:44:20|2745|2739|2744.8|2738.8|2745|2739|2744.5|2738.5|3
1654605880000|2022-06-07 12:44:40|2744.3|2738.3|2744.8|2738.8|2744.8|2738.8|2744.3|2738.3|2
1654605890000|2022-06-07 12:44:50|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1654605900000|2022-06-07 12:45:00|2744|2738|2744.3|2738.3|2744.5|2738.5|2744|2738|3
1654605910000|2022-06-07 12:45:10|2745|2739|2745|2739|2745|2739|2744.5|2738.5|3
1654605920000|2022-06-07 12:45:20|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654605940000|2022-06-07 12:45:40|2745|2739|2744.5|2738.5|2745|2739|2744.5|2738.5|3
1654605950000|2022-06-07 12:45:50|2744.3|2738.3|2745|2739|2745|2739|2744.3|2738.3|5
1654605960000|2022-06-07 12:46:00|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654605970000|2022-06-07 12:46:10|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744|2738|4
1654605980000|2022-06-07 12:46:20|2744.3|2738.3|2744.5|2738.5|2744.5|2738.5|2744.3|2738.3|2
1654605990000|2022-06-07 12:46:30|2744|2738|2744.5|2738.5|2744.5|2738.5|2744|2738|2
1654606000000|2022-06-07 12:46:40|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|2744|2738|3
1654606010000|2022-06-07 12:46:50|2744.5|2738.5|2744.8|2738.8|2744.8|2738.8|2744.5|2738.5|2
1654606020000|2022-06-07 12:47:00|2744.5|2738.5|2744.8|2738.8|2744.8|2738.8|2744.5|2738.5|2
1654606030000|2022-06-07 12:47:10|2744.3|2738.3|2744.8|2738.8|2744.8|2738.8|2744.3|2738.3|3
1654606040000|2022-06-07 12:47:20|2744.5|2738.5|2745|2739|2745|2739|2744.5|2738.5|3
1654606060000|2022-06-07 12:47:40|2744.8|2738.8|2745.3|2739.3|2745.3|2739.3|2744.8|2738.8|5
1654606070000|2022-06-07 12:47:50|2745|2739|2745|2739|2745|2739|2745|2739|1
1654606080000|2022-06-07 12:48:00|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1654606090000|2022-06-07 12:48:10|2745.5|2739.5|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|3
1654606100000|2022-06-07 12:48:20|2745.3|2739.3|2745.5|2739.5|2745.5|2739.5|2745.3|2739.3|2
1654606110000|2022-06-07 12:48:30|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|2
1654606120000|2022-06-07 12:48:40|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654606130000|2022-06-07 12:48:50|2745.5|2739.5|2745.8|2739.8|2745.8|2739.8|2745.5|2739.5|2
1654606140000|2022-06-07 12:49:00|2746.5|2740.5|2746.8|2740.8|2746.8|2740.8|2746|2740|6
1654606150000|2022-06-07 12:49:10|2746.3|2740.3|2747.5|2741.5|2747.5|2741.5|2746.3|2740.3|5
1654606160000|2022-06-07 12:49:20|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|3
1654606170000|2022-06-07 12:49:30|2748|2742|2748|2742|2748|2742|2747.8|2741.8|3
1654606180000|2022-06-07 12:49:40|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|3
1654606190000|2022-06-07 12:49:50|2748|2742|2747.5|2741.5|2748|2742|2747.5|2741.5|3
1654606200000|2022-06-07 12:50:00|2747.8|2741.8|2748|2742|2748|2742|2747.3|2741.3|4
1654606210000|2022-06-07 12:50:10|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|1
1654606220000|2022-06-07 12:50:20|2748|2742|2748.3|2742.3|2748.5|2742.5|2747.8|2741.8|6
1654606230000|2022-06-07 12:50:30|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|3
1654606240000|2022-06-07 12:50:40|2748.8|2742.8|2750|2744|2750|2744|2748.8|2742.8|5
1654606260000|2022-06-07 12:51:00|2749.8|2743.8|2748.8|2742.8|2749.8|2743.8|2748.8|2742.8|5
1654606270000|2022-06-07 12:51:10|2749|2743|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|4
1654606280000|2022-06-07 12:51:20|2749|2743|2748.5|2742.5|2749|2743|2748.5|2742.5|2
1654606290000|2022-06-07 12:51:30|2749|2743|2748|2742|2749.8|2743.8|2748|2742|7
1654606310000|2022-06-07 12:51:50|2748.3|2742.3|2749|2743|2749|2743|2748.3|2742.3|4
1654606320000|2022-06-07 12:52:00|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1654606330000|2022-06-07 12:52:10|2749|2743|2748.3|2742.3|2749|2743|2748.3|2742.3|4
1654606340000|2022-06-07 12:52:20|2748|2742|2747.3|2741.3|2748|2742|2747.3|2741.3|4
1654606350000|2022-06-07 12:52:30|2747.8|2741.8|2747.3|2741.3|2747.8|2741.8|2747.3|2741.3|3
1654606370000|2022-06-07 12:52:50|2748|2742|2748.8|2742.8|2748.8|2742.8|2748|2742|4
1654606380000|2022-06-07 12:53:00|2748.5|2742.5|2749|2743|2749|2743|2748.5|2742.5|3
1654606390000|2022-06-07 12:53:10|2749.3|2743.3|2749|2743|2749.5|2743.5|2749|2743|4
1654606400000|2022-06-07 12:53:20|2748.8|2742.8|2749|2743|2749|2743|2748.8|2742.8|2
1654606410000|2022-06-07 12:53:30|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|2
1654606420000|2022-06-07 12:53:40|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|2
1654606430000|2022-06-07 12:53:50|2747.8|2741.8|2748|2742|2748|2742|2747.8|2741.8|2
1654606440000|2022-06-07 12:54:00|2748.3|2742.3|2748.5|2742.5|2749|2743|2748.3|2742.3|7
1654606460000|2022-06-07 12:54:20|2748.8|2742.8|2749|2743|2749|2743|2748.5|2742.5|7
1654606470000|2022-06-07 12:54:30|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654606480000|2022-06-07 12:54:40|2749|2743|2748.8|2742.8|2749|2743|2748.8|2742.8|6
1654606490000|2022-06-07 12:54:50|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|3
1654606500000|2022-06-07 12:55:00|2748.5|2742.5|2748.8|2742.8|2749.5|2743.5|2748.5|2742.5|8
1654606510000|2022-06-07 12:55:10|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|4
1654606520000|2022-06-07 12:55:20|2748.3|2742.3|2750|2744|2750|2744|2748|2742|6
1654606530000|2022-06-07 12:55:30|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1654606540000|2022-06-07 12:55:40|2749|2743|2750|2744|2750|2744|2749|2743|4
1654606550000|2022-06-07 12:55:50|2749.8|2743.8|2748.8|2742.8|2749.8|2743.8|2748.8|2742.8|4
1654606560000|2022-06-07 12:56:00|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|2
1654606570000|2022-06-07 12:56:10|2749|2743|2749.3|2743.3|2750|2744|2749|2743|6
1654606580000|2022-06-07 12:56:20|2749|2743|2749.8|2743.8|2749.8|2743.8|2749|2743|6
1654606600000|2022-06-07 12:56:40|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|4
1654606610000|2022-06-07 12:56:50|2748.8|2742.8|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|4
1654606630000|2022-06-07 12:57:10|2748.8|2742.8|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|2
1654606640000|2022-06-07 12:57:20|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654606650000|2022-06-07 12:57:30|2749|2743|2749|2743|2749|2743|2748.8|2742.8|3
1654606700000|2022-06-07 12:58:20|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654606730000|2022-06-07 12:58:50|2749|2743|2749.5|2743.5|2749.5|2743.5|2749|2743|2
1654606740000|2022-06-07 12:59:00|2749.8|2743.8|2751.3|2745.3|2751.3|2745.3|2749.8|2743.8|7
1654606750000|2022-06-07 12:59:10|2751.5|2745.5|2750.5|2744.5|2751.5|2745.5|2749.3|2743.3|9
1654606760000|2022-06-07 12:59:20|2750.8|2744.8|2751.8|2745.8|2751.8|2745.8|2750.8|2744.8|5
1654606770000|2022-06-07 12:59:30|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2750.5|2744.5|6
1654606780000|2022-06-07 12:59:40|2751.3|2745.3|2750.8|2744.8|2751.3|2745.3|2750.8|2744.8|5
1654606790000|2022-06-07 12:59:50|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|2
1654606800000|2022-06-07 13:00:00|2751|2745|2751.8|2745.8|2751.8|2745.8|2750.8|2744.8|10
1654606810000|2022-06-07 13:00:10|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1654606820000|2022-06-07 13:00:20|2752|2746|2751.8|2745.8|2752.5|2746.5|2751.8|2745.8|5
1654606830000|2022-06-07 13:00:30|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.5|2746.5|4
1654606840000|2022-06-07 13:00:40|2752.5|2746.5|2753.3|2747.3|2753.3|2747.3|2752.5|2746.5|4
1654606850000|2022-06-07 13:00:50|2753|2747|2749.8|2743.8|2753|2747|2749.5|2743.5|8
1654606860000|2022-06-07 13:01:00|2750.8|2744.8|2750.5|2744.5|2751.5|2745.5|2750.5|2744.5|7
1654606870000|2022-06-07 13:01:10|2751|2745|2751|2745|2752|2746|2751|2745|12
1654606880000|2022-06-07 13:01:20|2751.5|2745.5|2750|2744|2751.5|2745.5|2750|2744|9
1654606890000|2022-06-07 13:01:30|2749.8|2743.8|2750.5|2744.5|2750.5|2744.5|2749.8|2743.8|7
1654606900000|2022-06-07 13:01:40|2750|2744|2749.5|2743.5|2750.3|2744.3|2749.5|2743.5|6
1654606920000|2022-06-07 13:02:00|2749|2743|2749.8|2743.8|2749.8|2743.8|2748.8|2742.8|7
1654606930000|2022-06-07 13:02:10|2750|2744|2750|2744|2750|2744|2750|2744|1
1654606940000|2022-06-07 13:02:20|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1654606950000|2022-06-07 13:02:30|2749.3|2743.3|2749.5|2743.5|2750|2744|2749.3|2743.3|6
1654606960000|2022-06-07 13:02:40|2749|2743|2749.3|2743.3|2749.3|2743.3|2749|2743|2
1654606970000|2022-06-07 13:02:50|2749|2743|2749|2743|2749|2743|2749|2743|1
1654606980000|2022-06-07 13:03:00|2748.8|2742.8|2749.8|2743.8|2749.8|2743.8|2748.5|2742.5|6
1654606990000|2022-06-07 13:03:10|2750|2744|2750.5|2744.5|2750.8|2744.8|2749.8|2743.8|5
1654607000000|2022-06-07 13:03:20|2750.3|2744.3|2749.5|2743.5|2750.3|2744.3|2749.5|2743.5|5
1654607010000|2022-06-07 13:03:30|2751|2745|2751.8|2745.8|2752|2746|2751|2745|6
1654607020000|2022-06-07 13:03:40|2751.3|2745.3|2750.5|2744.5|2751.3|2745.3|2750.3|2744.3|3
1654607030000|2022-06-07 13:03:50|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|4
1654607040000|2022-06-07 13:04:00|2750.3|2744.3|2751|2745|2751|2745|2750.3|2744.3|6
1654607050000|2022-06-07 13:04:10|2750.8|2744.8|2750.8|2744.8|2751|2745|2750.8|2744.8|3
1654607060000|2022-06-07 13:04:20|2750.3|2744.3|2749.5|2743.5|2750.3|2744.3|2749.5|2743.5|4
1654607070000|2022-06-07 13:04:30|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|4
1654607080000|2022-06-07 13:04:40|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749|2743|9
1654607090000|2022-06-07 13:04:50|2749.3|2743.3|2749|2743|2749.5|2743.5|2749|2743|4
1654607100000|2022-06-07 13:05:00|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|2
1654607110000|2022-06-07 13:05:10|2748.8|2742.8|2749|2743|2749|2743|2748.8|2742.8|2
1654607120000|2022-06-07 13:05:20|2748.5|2742.5|2748.8|2742.8|2749.3|2743.3|2748.5|2742.5|3
1654607130000|2022-06-07 13:05:30|2749|2743|2748.8|2742.8|2749|2743|2748.8|2742.8|10
1654607140000|2022-06-07 13:05:40|2749|2743|2749|2743|2749|2743|2749|2743|1
1654607150000|2022-06-07 13:05:50|2749.5|2743.5|2748.5|2742.5|2749.5|2743.5|2748.5|2742.5|4
1654607160000|2022-06-07 13:06:00|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654607170000|2022-06-07 13:06:10|2749|2743|2749.8|2743.8|2749.8|2743.8|2749|2743|3
1654607180000|2022-06-07 13:06:20|2750|2744|2749.3|2743.3|2750|2744|2749|2743|6
1654607190000|2022-06-07 13:06:30|2748.5|2742.5|2749|2743|2749.3|2743.3|2748.5|2742.5|5
1654607200000|2022-06-07 13:06:40|2749.3|2743.3|2748.5|2742.5|2749.3|2743.3|2748.5|2742.5|2
1654607210000|2022-06-07 13:06:50|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654607220000|2022-06-07 13:07:00|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|1
1654607230000|2022-06-07 13:07:10|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|2
1654607240000|2022-06-07 13:07:20|2748.8|2742.8|2751.5|2745.5|2751.5|2745.5|2748.8|2742.8|6
1654607250000|2022-06-07 13:07:30|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|5
1654607260000|2022-06-07 13:07:40|2751.3|2745.3|2750|2744|2751.3|2745.3|2750|2744|7
1654607270000|2022-06-07 13:07:50|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|2
1654607280000|2022-06-07 13:08:00|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2748.8|2742.8|4
1654607290000|2022-06-07 13:08:10|2748.8|2742.8|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|2
1654607300000|2022-06-07 13:08:20|2749|2743|2749|2743|2749.3|2743.3|2748.5|2742.5|5
1654607310000|2022-06-07 13:08:30|2748.8|2742.8|2748.8|2742.8|2749|2743|2748.5|2742.5|5
1654607320000|2022-06-07 13:08:40|2748.5|2742.5|2749.3|2743.3|2749.3|2743.3|2748.5|2742.5|6
1654607330000|2022-06-07 13:08:50|2749|2743|2748.8|2742.8|2749|2743|2748.8|2742.8|2
1654607340000|2022-06-07 13:09:00|2748.5|2742.5|2748.8|2742.8|2749|2743|2748.5|2742.5|8
1654607350000|2022-06-07 13:09:10|2749|2743|2749.3|2743.3|2749.3|2743.3|2749|2743|2
1654607360000|2022-06-07 13:09:20|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|2
1654607370000|2022-06-07 13:09:30|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1654607380000|2022-06-07 13:09:40|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749|2743|3
1654607390000|2022-06-07 13:09:50|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|2
1654607400000|2022-06-07 13:10:00|2749.5|2743.5|2748.8|2742.8|2749.5|2743.5|2748.8|2742.8|3
1654607410000|2022-06-07 13:10:10|2748.5|2742.5|2747.8|2741.8|2748.5|2742.5|2747.5|2741.5|4
1654607430000|2022-06-07 13:10:30|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747|2741|3
1654607440000|2022-06-07 13:10:40|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747.3|2741.3|2
1654607450000|2022-06-07 13:10:50|2747.3|2741.3|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|3
1654607460000|2022-06-07 13:11:00|2746.8|2740.8|2747.8|2741.8|2747.8|2741.8|2746.8|2740.8|3
1654607470000|2022-06-07 13:11:10|2748.3|2742.3|2748.3|2742.3|2748.8|2742.8|2748.3|2742.3|5
1654607480000|2022-06-07 13:11:20|2748|2742|2748|2742|2748|2742|2747.5|2741.5|4
1654607490000|2022-06-07 13:11:30|2747.5|2741.5|2748|2742|2748|2742|2747.5|2741.5|2
1654607500000|2022-06-07 13:11:40|2747.5|2741.5|2748|2742|2748|2742|2747.5|2741.5|2
1654607510000|2022-06-07 13:11:50|2747.5|2741.5|2747.5|2741.5|2748|2742|2747.5|2741.5|4
1654607530000|2022-06-07 13:12:10|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747|2741|5
1654607540000|2022-06-07 13:12:20|2747|2741|2747|2741|2747|2741|2747|2741|1
1654607550000|2022-06-07 13:12:30|2746.8|2740.8|2746.8|2740.8|2747|2741|2746.5|2740.5|5
1654607560000|2022-06-07 13:12:40|2747|2741|2748.3|2742.3|2748.3|2742.3|2747|2741|4
1654607570000|2022-06-07 13:12:50|2748.5|2742.5|2748|2742|2748.5|2742.5|2747.5|2741.5|3
1654607580000|2022-06-07 13:13:00|2747.8|2741.8|2747|2741|2747.8|2741.8|2747|2741|4
1654607590000|2022-06-07 13:13:10|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2746.8|2740.8|3
1654607600000|2022-06-07 13:13:20|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|3
1654607610000|2022-06-07 13:13:30|2747.5|2741.5|2747.8|2741.8|2748|2742|2747.5|2741.5|6
1654607620000|2022-06-07 13:13:40|2747.5|2741.5|2747.8|2741.8|2748|2742|2747.5|2741.5|6
1654607630000|2022-06-07 13:13:50|2747.5|2741.5|2747.3|2741.3|2747.5|2741.5|2747|2741|4
1654607640000|2022-06-07 13:14:00|2747|2741|2747|2741|2747|2741|2747|2741|1
1654607650000|2022-06-07 13:14:10|2747.3|2741.3|2747.5|2741.5|2748.3|2742.3|2747|2741|7
1654607660000|2022-06-07 13:14:20|2748|2742|2747.8|2741.8|2748.3|2742.3|2747.5|2741.5|7
1654607670000|2022-06-07 13:14:30|2747.5|2741.5|2747.8|2741.8|2748|2742|2747.5|2741.5|8
1654607680000|2022-06-07 13:14:40|2747.5|2741.5|2747.5|2741.5|2747.8|2741.8|2747.5|2741.5|5
1654607690000|2022-06-07 13:14:50|2747.3|2741.3|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|17
1654607710000|2022-06-07 13:15:10|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|2
1654607720000|2022-06-07 13:15:20|2746.5|2740.5|2747.3|2741.3|2747.3|2741.3|2746.5|2740.5|2
1654607730000|2022-06-07 13:15:30|2746.5|2740.5|2747.8|2741.8|2747.8|2741.8|2746.5|2740.5|4
1654607740000|2022-06-07 13:15:40|2747.5|2741.5|2747.5|2741.5|2747.8|2741.8|2747.5|2741.5|3
1654607750000|2022-06-07 13:15:50|2747|2741|2747|2741|2747|2741|2747|2741|1
1654607760000|2022-06-07 13:16:00|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1654607790000|2022-06-07 13:16:30|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654607800000|2022-06-07 13:16:40|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.3|2740.3|4
1654607810000|2022-06-07 13:16:50|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1654607820000|2022-06-07 13:17:00|2746|2740|2745.3|2739.3|2746|2740|2745.3|2739.3|3
1654607830000|2022-06-07 13:17:10|2745.5|2739.5|2746.3|2740.3|2746.3|2740.3|2745.5|2739.5|3
1654607850000|2022-06-07 13:17:30|2746|2740|2746|2740|2746|2740|2745.8|2739.8|3
1654607860000|2022-06-07 13:17:40|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654607870000|2022-06-07 13:17:50|2746.8|2740.8|2746.3|2740.3|2747.3|2741.3|2746|2740|5
1654607880000|2022-06-07 13:18:00|2746|2740|2746|2740|2746.3|2740.3|2745.5|2739.5|5
1654607890000|2022-06-07 13:18:10|2745.5|2739.5|2746.3|2740.3|2746.3|2740.3|2745.5|2739.5|3
1654607900000|2022-06-07 13:18:20|2746|2740|2746|2740|2746|2740|2746|2740|1
1654607920000|2022-06-07 13:18:40|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.5|2739.5|3
1654607930000|2022-06-07 13:18:50|2746.3|2740.3|2746.3|2740.3|2746.8|2740.8|2746.3|2740.3|6
1654607940000|2022-06-07 13:19:00|2745.8|2739.8|2746.3|2740.3|2746.5|2740.5|2745.8|2739.8|6
1654607950000|2022-06-07 13:19:10|2746|2740|2746.5|2740.5|2746.5|2740.5|2746|2740|7
1654607960000|2022-06-07 13:19:20|2746|2740|2746.5|2740.5|2746.5|2740.5|2746|2740|2
1654607970000|2022-06-07 13:19:30|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746|2740|3
1654607980000|2022-06-07 13:19:40|2746|2740|2745.5|2739.5|2746.3|2740.3|2745.5|2739.5|6
1654607990000|2022-06-07 13:19:50|2745.3|2739.3|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|3
1654608000000|2022-06-07 13:20:00|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1654608010000|2022-06-07 13:20:10|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|4
1654608050000|2022-06-07 13:20:50|2745|2739|2744.8|2738.8|2745|2739|2744.8|2738.8|2
1654608060000|2022-06-07 13:21:00|2744.5|2738.5|2744.8|2738.8|2744.8|2738.8|2744.5|2738.5|2
1654608100000|2022-06-07 13:21:40|2744.5|2738.5|2745|2739|2745|2739|2744.5|2738.5|3
1654608110000|2022-06-07 13:21:50|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.5|2738.5|3
1654608120000|2022-06-07 13:22:00|2745|2739|2745|2739|2745|2739|2745|2739|1
1654608140000|2022-06-07 13:22:20|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654608150000|2022-06-07 13:22:30|2745|2739|2745.3|2739.3|2745.3|2739.3|2745|2739|2
1654608160000|2022-06-07 13:22:40|2745|2739|2745.5|2739.5|2745.5|2739.5|2745|2739|3
1654608170000|2022-06-07 13:22:50|2745.8|2739.8|2745.8|2739.8|2746|2740|2745|2739|5
1654608180000|2022-06-07 13:23:00|2745|2739|2746|2740|2746|2740|2745|2739|3
1654608190000|2022-06-07 13:23:10|2746.3|2740.3|2746.3|2740.3|2747|2741|2746.3|2740.3|6
1654608200000|2022-06-07 13:23:20|2746|2740|2746|2740|2746|2740|2745.8|2739.8|3
1654608210000|2022-06-07 13:23:30|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|2
1654608220000|2022-06-07 13:23:40|2745.3|2739.3|2745|2739|2745.5|2739.5|2745|2739|3
1654608230000|2022-06-07 13:23:50|2744.8|2738.8|2745.3|2739.3|2745.5|2739.5|2744.8|2738.8|8
1654608240000|2022-06-07 13:24:00|2744.8|2738.8|2745.3|2739.3|2745.3|2739.3|2744.8|2738.8|2
1654608250000|2022-06-07 13:24:10|2744.8|2738.8|2745.3|2739.3|2745.3|2739.3|2744.8|2738.8|2
1654608260000|2022-06-07 13:24:20|2744.8|2738.8|2745.3|2739.3|2745.3|2739.3|2744.8|2738.8|2
1654608270000|2022-06-07 13:24:30|2745|2739|2745.3|2739.3|2745.3|2739.3|2745|2739|2
1654608280000|2022-06-07 13:24:40|2745.5|2739.5|2747.3|2741.3|2747.3|2741.3|2745.5|2739.5|7
1654608290000|2022-06-07 13:24:50|2747.8|2741.8|2746.8|2740.8|2747.8|2741.8|2746.8|2740.8|4
1654608300000|2022-06-07 13:25:00|2747|2741|2746.8|2740.8|2747.3|2741.3|2746.5|2740.5|5
1654608310000|2022-06-07 13:25:10|2746.3|2740.3|2746|2740|2746.3|2740.3|2745.8|2739.8|3
1654608320000|2022-06-07 13:25:20|2745.5|2739.5|2746|2740|2746.3|2740.3|2745.5|2739.5|4
1654608330000|2022-06-07 13:25:30|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1654608340000|2022-06-07 13:25:40|2745.8|2739.8|2746|2740|2746|2740|2745.8|2739.8|4
1654608360000|2022-06-07 13:26:00|2745.5|2739.5|2748.3|2742.3|2748.3|2742.3|2745.5|2739.5|6
1654608370000|2022-06-07 13:26:10|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748|2742|3
1654608380000|2022-06-07 13:26:20|2748|2742|2747.5|2741.5|2748|2742|2747|2741|6
1654608390000|2022-06-07 13:26:30|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|2
1654608400000|2022-06-07 13:26:40|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654608410000|2022-06-07 13:26:50|2746.8|2740.8|2745.5|2739.5|2746.8|2740.8|2745.3|2739.3|6
1654608420000|2022-06-07 13:27:00|2746.5|2740.5|2747.5|2741.5|2747.5|2741.5|2746.5|2740.5|4
1654608430000|2022-06-07 13:27:10|2747.3|2741.3|2747.3|2741.3|2748.3|2742.3|2747|2741|7
1654608440000|2022-06-07 13:27:20|2747.5|2741.5|2747.3|2741.3|2747.8|2741.8|2747.3|2741.3|3
1654608450000|2022-06-07 13:27:30|2747|2741|2747.3|2741.3|2747.8|2741.8|2746.8|2740.8|8
1654608460000|2022-06-07 13:27:40|2747|2741|2747|2741|2747.5|2741.5|2747|2741|4
1654608480000|2022-06-07 13:28:00|2746.5|2740.5|2747|2741|2747|2741|2746.5|2740.5|2
1654608490000|2022-06-07 13:28:10|2746.8|2740.8|2749.8|2743.8|2750|2744|2746.8|2740.8|12
1654608500000|2022-06-07 13:28:20|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.3|2743.3|4
1654608510000|2022-06-07 13:28:30|2749.5|2743.5|2750|2744|2750|2744|2749.5|2743.5|3
1654608520000|2022-06-07 13:28:40|2749.8|2743.8|2748.5|2742.5|2750.5|2744.5|2748.3|2742.3|7
1654608530000|2022-06-07 13:28:50|2748|2742|2748.5|2742.5|2748.8|2742.8|2748|2742|9
1654608540000|2022-06-07 13:29:00|2748.3|2742.3|2748.3|2742.3|2748.5|2742.5|2747.5|2741.5|7
1654608550000|2022-06-07 13:29:10|2748.5|2742.5|2749|2743|2749|2743|2748.3|2742.3|5
1654608560000|2022-06-07 13:29:20|2748.8|2742.8|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|2
1654608570000|2022-06-07 13:29:30|2748.8|2742.8|2749.5|2743.5|2749.5|2743.5|2748.8|2742.8|3
1654608580000|2022-06-07 13:29:40|2748.5|2742.5|2748|2742|2748.5|2742.5|2747.8|2741.8|4
1654608590000|2022-06-07 13:29:50|2747.5|2741.5|2748.3|2742.3|2748.5|2742.5|2747.5|2741.5|4
1654608600000|2022-06-07 13:30:00|2748.5|2742.5|2749.5|2743.5|2749.5|2743.5|2748.5|2742.5|5
1654608610000|2022-06-07 13:30:10|2749|2743|2749.5|2743.5|2749.5|2743.5|2749|2743|4
1654608630000|2022-06-07 13:30:30|2749.8|2743.8|2750.3|2744.3|2750.3|2744.3|2749.5|2743.5|7
1654608640000|2022-06-07 13:30:40|2749.3|2743.3|2749.8|2743.8|2749.8|2743.8|2749.3|2743.3|6
1654608650000|2022-06-07 13:30:50|2749.3|2743.3|2750.5|2744.5|2750.5|2744.5|2749.3|2743.3|5
1654608660000|2022-06-07 13:31:00|2750.3|2744.3|2750|2744|2750.3|2744.3|2749.5|2743.5|6
1654608670000|2022-06-07 13:31:10|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1654608680000|2022-06-07 13:31:20|2749.5|2743.5|2748.5|2742.5|2749.5|2743.5|2748.5|2742.5|4
1654608690000|2022-06-07 13:31:30|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748|2742|5
1654608700000|2022-06-07 13:31:40|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|5
1654608710000|2022-06-07 13:31:50|2748.3|2742.3|2748|2742|2748.5|2742.5|2747.8|2741.8|5
1654608720000|2022-06-07 13:32:00|2747.5|2741.5|2746.8|2740.8|2747.5|2741.5|2746.5|2740.5|7
1654608730000|2022-06-07 13:32:10|2746.5|2740.5|2746.8|2740.8|2746.8|2740.8|2746.3|2740.3|8
1654608740000|2022-06-07 13:32:20|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654608750000|2022-06-07 13:32:30|2746.3|2740.3|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|2
1654608760000|2022-06-07 13:32:40|2746.3|2740.3|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|2
1654608770000|2022-06-07 13:32:50|2746.8|2740.8|2747|2741|2747.3|2741.3|2746.8|2740.8|4
1654608780000|2022-06-07 13:33:00|2747.3|2741.3|2746.8|2740.8|2747.3|2741.3|2746.8|2740.8|7
1654608790000|2022-06-07 13:33:10|2747|2741|2747|2741|2747|2741|2747|2741|1
1654608800000|2022-06-07 13:33:20|2747.3|2741.3|2748|2742|2748|2742|2747.3|2741.3|3
1654608810000|2022-06-07 13:33:30|2747.5|2741.5|2748|2742|2748|2742|2747|2741|4
1654608820000|2022-06-07 13:33:40|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|3
1654608830000|2022-06-07 13:33:50|2747.5|2741.5|2747.5|2741.5|2747.8|2741.8|2747.5|2741.5|3
1654608870000|2022-06-07 13:34:30|2748.3|2742.3|2749.5|2743.5|2749.5|2743.5|2748.3|2742.3|5
1654608880000|2022-06-07 13:34:40|2749|2743|2747.5|2741.5|2749|2743|2747.5|2741.5|8
1654608890000|2022-06-07 13:34:50|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747|2741|7
1654608900000|2022-06-07 13:35:00|2748|2742|2748.8|2742.8|2748.8|2742.8|2748|2742|5
1654608910000|2022-06-07 13:35:10|2749.5|2743.5|2749.8|2743.8|2750|2744|2749.5|2743.5|4
1654608920000|2022-06-07 13:35:20|2750|2744|2749.5|2743.5|2751.5|2745.5|2749.5|2743.5|7
1654608930000|2022-06-07 13:35:30|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1654608940000|2022-06-07 13:35:40|2748|2742|2749.3|2743.3|2749.3|2743.3|2747.5|2741.5|8
1654608950000|2022-06-07 13:35:50|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|2
1654608960000|2022-06-07 13:36:00|2749.5|2743.5|2750|2744|2750|2744|2749.5|2743.5|2
1654608970000|2022-06-07 13:36:10|2749.5|2743.5|2748.5|2742.5|2749.5|2743.5|2748.3|2742.3|7
1654608980000|2022-06-07 13:36:20|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748|2742|4
1654608990000|2022-06-07 13:36:30|2748.8|2742.8|2748|2742|2748.8|2742.8|2748|2742|6
1654609000000|2022-06-07 13:36:40|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|2
1654609010000|2022-06-07 13:36:50|2748.5|2742.5|2748.5|2742.5|2748.8|2742.8|2748|2742|5
1654609020000|2022-06-07 13:37:00|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|2
1654609030000|2022-06-07 13:37:10|2748.3|2742.3|2747.3|2741.3|2748.3|2742.3|2747.3|2741.3|6
1654609040000|2022-06-07 13:37:20|2747|2741|2746.5|2740.5|2747|2741|2746.3|2740.3|5
1654609060000|2022-06-07 13:37:40|2746.3|2740.3|2747.3|2741.3|2747.3|2741.3|2746.3|2740.3|4
1654609070000|2022-06-07 13:37:50|2747.5|2741.5|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|2
1654609080000|2022-06-07 13:38:00|2747.5|2741.5|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|2
1654609090000|2022-06-07 13:38:10|2746.8|2740.8|2745.5|2739.5|2746.8|2740.8|2745|2739|6
1654609100000|2022-06-07 13:38:20|2746|2740|2747.5|2741.5|2747.5|2741.5|2746|2740|11
1654609110000|2022-06-07 13:38:30|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1654609120000|2022-06-07 13:38:40|2747|2741|2746.5|2740.5|2747|2741|2746.5|2740.5|4
1654609130000|2022-06-07 13:38:50|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.5|2740.5|3
1654609140000|2022-06-07 13:39:00|2746.5|2740.5|2746|2740|2746.5|2740.5|2745.8|2739.8|4
1654609150000|2022-06-07 13:39:10|2746.8|2740.8|2747.5|2741.5|2747.5|2741.5|2746.8|2740.8|4
1654609160000|2022-06-07 13:39:20|2747|2741|2747.5|2741.5|2747.5|2741.5|2747|2741|2
1654609170000|2022-06-07 13:39:30|2748.5|2742.5|2749.3|2743.3|2749.3|2743.3|2748.5|2742.5|6
1654609180000|2022-06-07 13:39:40|2748.8|2742.8|2749.5|2743.5|2749.5|2743.5|2748.8|2742.8|3
1654609190000|2022-06-07 13:39:50|2748.8|2742.8|2748.5|2742.5|2749.3|2743.3|2748.5|2742.5|7
1654609200000|2022-06-07 13:40:00|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2748|2742|3
1654609210000|2022-06-07 13:40:10|2749|2743|2748.8|2742.8|2749|2743|2748.8|2742.8|2
1654609220000|2022-06-07 13:40:20|2749|2743|2749.3|2743.3|2749.5|2743.5|2749|2743|10
1654609230000|2022-06-07 13:40:30|2749|2743|2749.3|2743.3|2749.3|2743.3|2749|2743|2
1654609240000|2022-06-07 13:40:40|2749|2743|2749|2743|2749.3|2743.3|2748.8|2742.8|5
1654609250000|2022-06-07 13:40:50|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654609260000|2022-06-07 13:41:00|2748.5|2742.5|2747.3|2741.3|2748.5|2742.5|2747|2741|7
1654609270000|2022-06-07 13:41:10|2747|2741|2747.5|2741.5|2747.5|2741.5|2747|2741|3
1654609280000|2022-06-07 13:41:20|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747|2741|6
1654609290000|2022-06-07 13:41:30|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.3|2741.3|6
1654609300000|2022-06-07 13:41:40|2748|2742|2747.8|2741.8|2748|2742|2747.5|2741.5|6
1654609310000|2022-06-07 13:41:50|2747.5|2741.5|2748|2742|2748|2742|2747.5|2741.5|3
1654609320000|2022-06-07 13:42:00|2749.3|2743.3|2749.5|2743.5|2750|2744|2749|2743|7
1654609330000|2022-06-07 13:42:10|2750|2744|2749.8|2743.8|2750.8|2744.8|2749.8|2743.8|8
1654609340000|2022-06-07 13:42:20|2750.8|2744.8|2749.8|2743.8|2750.8|2744.8|2749.5|2743.5|8
1654609360000|2022-06-07 13:42:40|2749.5|2743.5|2748|2742|2749.5|2743.5|2748|2742|6
1654609370000|2022-06-07 13:42:50|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|1
1654609380000|2022-06-07 13:43:00|2747.5|2741.5|2748|2742|2748|2742|2747.5|2741.5|2
1654609390000|2022-06-07 13:43:10|2748.3|2742.3|2748|2742|2748.5|2742.5|2748|2742|6
1654609400000|2022-06-07 13:43:20|2747.8|2741.8|2747.3|2741.3|2748|2742|2747.3|2741.3|5
1654609410000|2022-06-07 13:43:30|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1654609420000|2022-06-07 13:43:40|2747.8|2741.8|2747.8|2741.8|2748.5|2742.5|2747.8|2741.8|10
1654609430000|2022-06-07 13:43:50|2748|2742|2750.8|2744.8|2750.8|2744.8|2748|2742|3
1654609440000|2022-06-07 13:44:00|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.3|2744.3|3
1654609450000|2022-06-07 13:44:10|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|4
1654609460000|2022-06-07 13:44:20|2751.8|2745.8|2752|2746|2752.5|2746.5|2751.8|2745.8|6
1654609470000|2022-06-07 13:44:30|2752.5|2746.5|2752.8|2746.8|2753.5|2747.5|2752.5|2746.5|4
1654609480000|2022-06-07 13:44:40|2753.5|2747.5|2754.3|2748.3|2754.8|2748.8|2753|2747|8
1654609490000|2022-06-07 13:44:50|2755.5|2749.5|2753.5|2747.5|2755.5|2749.5|2753.5|2747.5|7
1654609500000|2022-06-07 13:45:00|2753.3|2747.3|2755.3|2749.3|2755.3|2749.3|2753.3|2747.3|4
1654609510000|2022-06-07 13:45:10|2755|2749|2755|2749|2755|2749|2755|2749|1
1654609520000|2022-06-07 13:45:20|2755.3|2749.3|2755|2749|2755.5|2749.5|2755|2749|4
1654609530000|2022-06-07 13:45:30|2755.3|2749.3|2756|2750|2756|2750|2755.3|2749.3|4
1654609540000|2022-06-07 13:45:40|2756.3|2750.3|2755.8|2749.8|2756.5|2750.5|2755.5|2749.5|7
1654609550000|2022-06-07 13:45:50|2755.5|2749.5|2754.3|2748.3|2755.5|2749.5|2753.8|2747.8|11
1654609560000|2022-06-07 13:46:00|2754|2748|2753.8|2747.8|2754.8|2748.8|2753.8|2747.8|6
1654609570000|2022-06-07 13:46:10|2754|2748|2754|2748|2754.3|2748.3|2753.8|2747.8|5
1654609580000|2022-06-07 13:46:20|2753.8|2747.8|2753.8|2747.8|2754|2748|2753.8|2747.8|3
1654609590000|2022-06-07 13:46:30|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654609600000|2022-06-07 13:46:40|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1654609610000|2022-06-07 13:46:50|2753.5|2747.5|2753.8|2747.8|2754|2748|2753.5|2747.5|6
1654609620000|2022-06-07 13:47:00|2753.5|2747.5|2753.8|2747.8|2754|2748|2753.5|2747.5|10
1654609630000|2022-06-07 13:47:10|2754|2748|2753.8|2747.8|2754|2748|2753.5|2747.5|4
1654609640000|2022-06-07 13:47:20|2754|2748|2753.8|2747.8|2754.8|2748.8|2753.8|2747.8|6
1654609650000|2022-06-07 13:47:30|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|6
1654609660000|2022-06-07 13:47:40|2754|2748|2753.8|2747.8|2754|2748|2753.8|2747.8|2
1654609670000|2022-06-07 13:47:50|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1654609680000|2022-06-07 13:48:00|2753.5|2747.5|2754|2748|2754|2748|2753.5|2747.5|4
1654609690000|2022-06-07 13:48:10|2753.5|2747.5|2754|2748|2754|2748|2753.5|2747.5|5
1654609700000|2022-06-07 13:48:20|2753.5|2747.5|2754|2748|2754|2748|2753.5|2747.5|5
1654609730000|2022-06-07 13:48:50|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1654609740000|2022-06-07 13:49:00|2755.3|2749.3|2754.3|2748.3|2755.3|2749.3|2754.3|2748.3|3
1654609750000|2022-06-07 13:49:10|2754.5|2748.5|2755.3|2749.3|2755.5|2749.5|2754.5|2748.5|7
1654609760000|2022-06-07 13:49:20|2754.5|2748.5|2755.3|2749.3|2755.5|2749.5|2754.5|2748.5|5
1654609770000|2022-06-07 13:49:30|2755|2749|2754.5|2748.5|2755.3|2749.3|2754.5|2748.5|6
1654609790000|2022-06-07 13:49:50|2754.8|2748.8|2754.3|2748.3|2754.8|2748.8|2754.3|2748.3|2
1654609800000|2022-06-07 13:50:00|2754.8|2748.8|2754.3|2748.3|2754.8|2748.8|2754.3|2748.3|3
1654609810000|2022-06-07 13:50:10|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|3
1654609820000|2022-06-07 13:50:20|2754|2748|2754|2748|2754|2748|2753.8|2747.8|3
1654609830000|2022-06-07 13:50:30|2753.5|2747.5|2754|2748|2754|2748|2753.5|2747.5|4
1654609840000|2022-06-07 13:50:40|2753.8|2747.8|2754|2748|2754|2748|2753.5|2747.5|4
1654609850000|2022-06-07 13:50:50|2753.5|2747.5|2753.8|2747.8|2754|2748|2753.5|2747.5|3
1654609860000|2022-06-07 13:51:00|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1654609870000|2022-06-07 13:51:10|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|2
1654609880000|2022-06-07 13:51:20|2754.5|2748.5|2756.5|2750.5|2756.5|2750.5|2754.5|2748.5|3
1654609890000|2022-06-07 13:51:30|2756.3|2750.3|2755.5|2749.5|2756.5|2750.5|2755.3|2749.3|6
1654609900000|2022-06-07 13:51:40|2755|2749|2756|2750|2756|2750|2755|2749|3
1654609910000|2022-06-07 13:51:50|2755.8|2749.8|2754.8|2748.8|2755.8|2749.8|2754.8|2748.8|5
1654609920000|2022-06-07 13:52:00|2755|2749|2754.5|2748.5|2755|2749|2754|2748|6
1654609930000|2022-06-07 13:52:10|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|4
1654609940000|2022-06-07 13:52:20|2754.3|2748.3|2754.3|2748.3|2754.5|2748.5|2754|2748|5
1654609950000|2022-06-07 13:52:30|2754.5|2748.5|2756.5|2750.5|2756.5|2750.5|2754.5|2748.5|8
1654609960000|2022-06-07 13:52:40|2756.3|2750.3|2756.3|2750.3|2756.5|2750.5|2756|2750|5
1654609970000|2022-06-07 13:52:50|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1654609980000|2022-06-07 13:53:00|2757|2751|2756.8|2750.8|2757|2751|2756.5|2750.5|4
1654609990000|2022-06-07 13:53:10|2757|2751|2756.5|2750.5|2757|2751|2756.5|2750.5|3
1654610020000|2022-06-07 13:53:40|2756.3|2750.3|2755.8|2749.8|2756.5|2750.5|2755.8|2749.8|6
1654610030000|2022-06-07 13:53:50|2755.5|2749.5|2755.3|2749.3|2756.3|2750.3|2755|2749|6
1654610040000|2022-06-07 13:54:00|2756|2750|2755.5|2749.5|2756|2750|2755.5|2749.5|6
1654610050000|2022-06-07 13:54:10|2756|2750|2756|2750|2756|2750|2755.5|2749.5|4
1654610060000|2022-06-07 13:54:20|2755.8|2749.8|2756|2750|2756|2750|2755.5|2749.5|7
1654610070000|2022-06-07 13:54:30|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1654610080000|2022-06-07 13:54:40|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654610100000|2022-06-07 13:55:00|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1654610110000|2022-06-07 13:55:10|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654610120000|2022-06-07 13:55:20|2756|2750|2756|2750|2756.3|2750.3|2756|2750|3
1654610130000|2022-06-07 13:55:30|2756.3|2750.3|2755.5|2749.5|2756.3|2750.3|2755.5|2749.5|4
1654610140000|2022-06-07 13:55:40|2755.8|2749.8|2756.3|2750.3|2756.3|2750.3|2755.5|2749.5|5
1654610160000|2022-06-07 13:56:00|2756|2750|2756.3|2750.3|2756.3|2750.3|2755.8|2749.8|4
1654610170000|2022-06-07 13:56:10|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|3
1654610180000|2022-06-07 13:56:20|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1654610190000|2022-06-07 13:56:30|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654610200000|2022-06-07 13:56:40|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1654610210000|2022-06-07 13:56:50|2755.8|2749.8|2756.5|2750.5|2756.5|2750.5|2755.8|2749.8|5
1654610220000|2022-06-07 13:57:00|2756|2750|2756.5|2750.5|2756.5|2750.5|2756|2750|4
1654610230000|2022-06-07 13:57:10|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756|2750|4
1654610240000|2022-06-07 13:57:20|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|4
1654610250000|2022-06-07 13:57:30|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1654610260000|2022-06-07 13:57:40|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654610280000|2022-06-07 13:58:00|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654610300000|2022-06-07 13:58:20|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|3
1654610310000|2022-06-07 13:58:30|2756.5|2750.5|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|3
1654610320000|2022-06-07 13:58:40|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|6
1654610330000|2022-06-07 13:58:50|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1654610340000|2022-06-07 13:59:00|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654610350000|2022-06-07 13:59:10|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|4
1654610360000|2022-06-07 13:59:20|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|6
1654610400000|2022-06-07 14:00:00|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654610410000|2022-06-07 14:00:10|2757|2751|2756.5|2750.5|2757|2751|2756.5|2750.5|3
1654610420000|2022-06-07 14:00:20|2756.3|2750.3|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|7
1654610430000|2022-06-07 14:00:30|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.3|2750.3|4
1654610450000|2022-06-07 14:00:50|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654610460000|2022-06-07 14:01:00|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2755.8|2749.8|3
1654610470000|2022-06-07 14:01:10|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1654610490000|2022-06-07 14:01:30|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1654610500000|2022-06-07 14:01:40|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654610510000|2022-06-07 14:01:50|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1654610520000|2022-06-07 14:02:00|2757|2751|2757.5|2751.5|2757.5|2751.5|2757|2751|2
1654610530000|2022-06-07 14:02:10|2757.3|2751.3|2757.3|2751.3|2757.5|2751.5|2757|2751|4
1654610540000|2022-06-07 14:02:20|2757|2751|2756.5|2750.5|2757|2751|2756.5|2750.5|4
1654610550000|2022-06-07 14:02:30|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.8|2750.8|3
1654610560000|2022-06-07 14:02:40|2757|2751|2757.8|2751.8|2757.8|2751.8|2757|2751|8
1654610570000|2022-06-07 14:02:50|2758|2752|2758.5|2752.5|2758.5|2752.5|2758|2752|4
1654610590000|2022-06-07 14:03:10|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1654610600000|2022-06-07 14:03:20|2758.3|2752.3|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|3
1654610610000|2022-06-07 14:03:30|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1654610620000|2022-06-07 14:03:40|2759|2753|2759|2753|2759|2753|2759|2753|1
1654610630000|2022-06-07 14:03:50|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1654610640000|2022-06-07 14:04:00|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2757.3|2751.3|5
1654610660000|2022-06-07 14:04:20|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1654610670000|2022-06-07 14:04:30|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2758.8|2752.8|4
1654610680000|2022-06-07 14:04:40|2759.8|2753.8|2760.5|2754.5|2760.5|2754.5|2759.8|2753.8|3
1654610690000|2022-06-07 14:04:50|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1654610720000|2022-06-07 14:05:20|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.3|2752.3|8
1654610730000|2022-06-07 14:05:30|2759|2753|2759|2753|2759|2753|2759|2753|1
1654610740000|2022-06-07 14:05:40|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1654610760000|2022-06-07 14:06:00|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|3
1654610770000|2022-06-07 14:06:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654610780000|2022-06-07 14:06:20|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.8|2752.8|3
1654610790000|2022-06-07 14:06:30|2759|2753|2759|2753|2759|2753|2759|2753|1
1654610800000|2022-06-07 14:06:40|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1654610810000|2022-06-07 14:06:50|2759.3|2753.3|2760.3|2754.3|2760.5|2754.5|2759.3|2753.3|5
1654610820000|2022-06-07 14:07:00|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654610830000|2022-06-07 14:07:10|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1654610840000|2022-06-07 14:07:20|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1654610850000|2022-06-07 14:07:30|2761.5|2755.5|2764.5|2758.5|2764.5|2758.5|2761.5|2755.5|3
1654610860000|2022-06-07 14:07:40|2764|2758|2765.5|2759.5|2765.8|2759.8|2764|2758|8
1654610870000|2022-06-07 14:07:50|2765.8|2759.8|2764.5|2758.5|2765.8|2759.8|2764.3|2758.3|8
1654610880000|2022-06-07 14:08:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654610890000|2022-06-07 14:08:10|2765|2759|2764|2758|2765|2759|2764|2758|6
1654610900000|2022-06-07 14:08:20|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654610910000|2022-06-07 14:08:30|2764|2758|2763.5|2757.5|2764|2758|2763.5|2757.5|3
1654610920000|2022-06-07 14:08:40|2763.8|2757.8|2763.3|2757.3|2763.8|2757.8|2763.3|2757.3|3
1654610930000|2022-06-07 14:08:50|2763.5|2757.5|2762|2756|2763.8|2757.8|2762|2756|6
1654610940000|2022-06-07 14:09:00|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654610960000|2022-06-07 14:09:20|2762|2756|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|4
1654610970000|2022-06-07 14:09:30|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654610980000|2022-06-07 14:09:40|2762.8|2756.8|2763|2757|2763.5|2757.5|2762.8|2756.8|4
1654610990000|2022-06-07 14:09:50|2762.3|2756.3|2761.8|2755.8|2762.3|2756.3|2761.8|2755.8|4
1654611000000|2022-06-07 14:10:00|2762|2756|2761|2755|2762|2756|2761|2755|5
1654611010000|2022-06-07 14:10:10|2760.8|2754.8|2760|2754|2760.8|2754.8|2759.8|2753.8|6
1654611020000|2022-06-07 14:10:20|2759.8|2753.8|2760.3|2754.3|2760.5|2754.5|2759.3|2753.3|4
1654611030000|2022-06-07 14:10:30|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1654611050000|2022-06-07 14:10:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654611060000|2022-06-07 14:11:00|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2758.5|2752.5|6
1654611070000|2022-06-07 14:11:10|2759|2753|2759|2753|2759.3|2753.3|2759|2753|5
1654611080000|2022-06-07 14:11:20|2759.3|2753.3|2758.5|2752.5|2759.5|2753.5|2758.5|2752.5|8
1654611090000|2022-06-07 14:11:30|2758.3|2752.3|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|3
1654611100000|2022-06-07 14:11:40|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1654611110000|2022-06-07 14:11:50|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654611120000|2022-06-07 14:12:00|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2757.3|2751.3|3
1654611130000|2022-06-07 14:12:10|2758|2752|2759|2753|2759|2753|2758|2752|4
1654611140000|2022-06-07 14:12:20|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.5|2752.5|4
1654611150000|2022-06-07 14:12:30|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|3
1654611170000|2022-06-07 14:12:50|2759|2753|2760.3|2754.3|2760.8|2754.8|2759|2753|4
1654611180000|2022-06-07 14:13:00|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|3
1654611190000|2022-06-07 14:13:10|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1654611200000|2022-06-07 14:13:20|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|2
1654611210000|2022-06-07 14:13:30|2759.3|2753.3|2758.5|2752.5|2759.5|2753.5|2758.5|2752.5|4
1654611220000|2022-06-07 14:13:40|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|4
1654611230000|2022-06-07 14:13:50|2758.5|2752.5|2759.8|2753.8|2759.8|2753.8|2758.5|2752.5|5
1654611240000|2022-06-07 14:14:00|2759.5|2753.5|2760.5|2754.5|2760.5|2754.5|2759.5|2753.5|3
1654611250000|2022-06-07 14:14:10|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1654611270000|2022-06-07 14:14:30|2760.3|2754.3|2759.5|2753.5|2760.3|2754.3|2759.3|2753.3|7
1654611280000|2022-06-07 14:14:40|2760|2754|2760|2754|2760|2754|2759.5|2753.5|8
1654611290000|2022-06-07 14:14:50|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|4
1654611300000|2022-06-07 14:15:00|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759|2753|5
1654611310000|2022-06-07 14:15:10|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|4
1654611320000|2022-06-07 14:15:20|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1654611330000|2022-06-07 14:15:30|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|3
1654611340000|2022-06-07 14:15:40|2760|2754|2759.8|2753.8|2760|2754|2759.5|2753.5|4
1654611350000|2022-06-07 14:15:50|2759.3|2753.3|2758.5|2752.5|2759.5|2753.5|2758.5|2752.5|4
1654611360000|2022-06-07 14:16:00|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2757.8|2751.8|9
1654611370000|2022-06-07 14:16:10|2758|2752|2758.8|2752.8|2758.8|2752.8|2757.8|2751.8|10
1654611380000|2022-06-07 14:16:20|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1654611390000|2022-06-07 14:16:30|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|4
1654611400000|2022-06-07 14:16:40|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1654611420000|2022-06-07 14:17:00|2759.5|2753.5|2760|2754|2760|2754|2759.5|2753.5|3
1654611430000|2022-06-07 14:17:10|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759|2753|4
1654611440000|2022-06-07 14:17:20|2759|2753|2759|2753|2759|2753|2759|2753|1
1654611480000|2022-06-07 14:18:00|2758.8|2752.8|2758.5|2752.5|2759|2753|2758|2752|5
1654611490000|2022-06-07 14:18:10|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1654611500000|2022-06-07 14:18:20|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1654611510000|2022-06-07 14:18:30|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|6
1654611520000|2022-06-07 14:18:40|2758.3|2752.3|2760|2754|2760|2754|2758.3|2752.3|6
1654611540000|2022-06-07 14:19:00|2759.8|2753.8|2759.8|2753.8|2760|2754|2759.8|2753.8|3
1654611550000|2022-06-07 14:19:10|2760|2754|2760.3|2754.3|2760.3|2754.3|2759.5|2753.5|4
1654611560000|2022-06-07 14:19:20|2760.5|2754.5|2759|2753|2760.5|2754.5|2759|2753|5
1654611570000|2022-06-07 14:19:30|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|4
1654611580000|2022-06-07 14:19:40|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1654611590000|2022-06-07 14:19:50|2758.3|2752.3|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|5
1654611600000|2022-06-07 14:20:00|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1654611610000|2022-06-07 14:20:10|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1654611630000|2022-06-07 14:20:30|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|4
1654611640000|2022-06-07 14:20:40|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1654611650000|2022-06-07 14:20:50|2759|2753|2758.8|2752.8|2759|2753|2758.5|2752.5|4
1654611660000|2022-06-07 14:21:00|2758.5|2752.5|2758.5|2752.5|2759|2753|2758.5|2752.5|3
1654611670000|2022-06-07 14:21:10|2758.8|2752.8|2759.8|2753.8|2759.8|2753.8|2758.8|2752.8|5
1654611680000|2022-06-07 14:21:20|2760|2754|2759.5|2753.5|2760|2754|2759.5|2753.5|3
1654611700000|2022-06-07 14:21:40|2759.8|2753.8|2759.8|2753.8|2760.3|2754.3|2759.8|2753.8|5
1654611710000|2022-06-07 14:21:50|2759.5|2753.5|2759.5|2753.5|2759.8|2753.8|2759|2753|17
1654611720000|2022-06-07 14:22:00|2759|2753|2759|2753|2759.5|2753.5|2759|2753|5
1654611730000|2022-06-07 14:22:10|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2758.5|2752.5|4
1654611740000|2022-06-07 14:22:20|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1654611750000|2022-06-07 14:22:30|2759.5|2753.5|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|4
1654611760000|2022-06-07 14:22:40|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|4
1654611770000|2022-06-07 14:22:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654611780000|2022-06-07 14:23:00|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|3
1654611790000|2022-06-07 14:23:10|2757.8|2751.8|2758|2752|2758.3|2752.3|2757.8|2751.8|8
1654611800000|2022-06-07 14:23:20|2758.3|2752.3|2758.8|2752.8|2759|2753|2758.3|2752.3|6
1654611810000|2022-06-07 14:23:30|2758.3|2752.3|2758.8|2752.8|2758.8|2752.8|2758|2752|3
1654611820000|2022-06-07 14:23:40|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1654611830000|2022-06-07 14:23:50|2758.5|2752.5|2759|2753|2759|2753|2758.5|2752.5|3
1654611880000|2022-06-07 14:24:40|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1654611890000|2022-06-07 14:24:50|2758.3|2752.3|2758.8|2752.8|2758.8|2752.8|2758|2752|6
1654611900000|2022-06-07 14:25:00|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758|2752|4
1654611910000|2022-06-07 14:25:10|2758.5|2752.5|2759|2753|2759|2753|2758.5|2752.5|3
1654611920000|2022-06-07 14:25:20|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654611940000|2022-06-07 14:25:40|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|2
1654611950000|2022-06-07 14:25:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759|2753|5
1654611960000|2022-06-07 14:26:00|2759|2753|2759.5|2753.5|2759.8|2753.8|2759|2753|3
1654611970000|2022-06-07 14:26:10|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759|2753|3
1654611990000|2022-06-07 14:26:30|2759|2753|2759.8|2753.8|2759.8|2753.8|2758.8|2752.8|8
1654612000000|2022-06-07 14:26:40|2760|2754|2761|2755|2761.5|2755.5|2760|2754|7
1654612010000|2022-06-07 14:26:50|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760|2754|8
1654612020000|2022-06-07 14:27:00|2760|2754|2760.5|2754.5|2760.5|2754.5|2759.8|2753.8|5
1654612030000|2022-06-07 14:27:10|2760.8|2754.8|2762|2756|2762|2756|2760.8|2754.8|2
1654612040000|2022-06-07 14:27:20|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762|2756|3
1654612050000|2022-06-07 14:27:30|2762.3|2756.3|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|3
1654612060000|2022-06-07 14:27:40|2763.3|2757.3|2764|2758|2764|2758|2763.3|2757.3|6
1654612070000|2022-06-07 14:27:50|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654612080000|2022-06-07 14:28:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654612090000|2022-06-07 14:28:10|2765.3|2759.3|2764.3|2758.3|2765.5|2759.5|2764|2758|11
1654612100000|2022-06-07 14:28:20|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.3|2758.3|5
1654612110000|2022-06-07 14:28:30|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654612120000|2022-06-07 14:28:40|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.3|2757.3|6
1654612130000|2022-06-07 14:28:50|2763.5|2757.5|2765.8|2759.8|2765.8|2759.8|2763.5|2757.5|5
1654612150000|2022-06-07 14:29:10|2766|2760|2766|2760|2766|2760|2766|2760|1
1654612160000|2022-06-07 14:29:20|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1654612170000|2022-06-07 14:29:30|2765.3|2759.3|2765|2759|2765.3|2759.3|2764.8|2758.8|6
1654612180000|2022-06-07 14:29:40|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|4
1654612190000|2022-06-07 14:29:50|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.8|2758.8|7
1654612200000|2022-06-07 14:30:00|2765|2759|2764|2758|2765|2759|2764|2758|3
1654612220000|2022-06-07 14:30:20|2763.5|2757.5|2764|2758|2764|2758|2763.5|2757.5|6
1654612230000|2022-06-07 14:30:30|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|5
1654612240000|2022-06-07 14:30:40|2763.5|2757.5|2763|2757|2763.8|2757.8|2762.3|2756.3|9
1654612250000|2022-06-07 14:30:50|2762.8|2756.8|2761.8|2755.8|2762.8|2756.8|2761.8|2755.8|5
1654612260000|2022-06-07 14:31:00|2761.3|2755.3|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|7
1654612280000|2022-06-07 14:31:20|2761.5|2755.5|2762.8|2756.8|2763|2757|2761.3|2755.3|7
1654612290000|2022-06-07 14:31:30|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1654612300000|2022-06-07 14:31:40|2764|2758|2764.3|2758.3|2764.5|2758.5|2764|2758|4
1654612310000|2022-06-07 14:31:50|2763.8|2757.8|2763.8|2757.8|2764.8|2758.8|2763.8|2757.8|6
1654612340000|2022-06-07 14:32:20|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1654612350000|2022-06-07 14:32:30|2764|2758|2764|2758|2764|2758|2764|2758|1
1654612360000|2022-06-07 14:32:40|2764.3|2758.3|2764.3|2758.3|2765|2759|2764.3|2758.3|3
1654612370000|2022-06-07 14:32:50|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|4
1654612380000|2022-06-07 14:33:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764|2758|5
1654612390000|2022-06-07 14:33:10|2764|2758|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|11
1654612400000|2022-06-07 14:33:20|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|2
1654612410000|2022-06-07 14:33:30|2763|2757|2763|2757|2763|2757|2763|2757|1
1654612420000|2022-06-07 14:33:40|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763.3|2757.3|2
1654612430000|2022-06-07 14:33:50|2764|2758|2764|2758|2764|2758|2764|2758|1
1654612440000|2022-06-07 14:34:00|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.3|2757.3|5
1654612450000|2022-06-07 14:34:10|2763.5|2757.5|2764|2758|2764.3|2758.3|2763.3|2757.3|6
1654612460000|2022-06-07 14:34:20|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1654612480000|2022-06-07 14:34:40|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654612510000|2022-06-07 14:35:10|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1654612530000|2022-06-07 14:35:30|2763.5|2757.5|2761|2755|2763.5|2757.5|2761|2755|4
1654612540000|2022-06-07 14:35:40|2761.3|2755.3|2761.8|2755.8|2761.8|2755.8|2761|2755|5
1654612550000|2022-06-07 14:35:50|2761.5|2755.5|2761|2755|2761.5|2755.5|2761|2755|3
1654612560000|2022-06-07 14:36:00|2760.5|2754.5|2761|2755|2761.3|2755.3|2760.5|2754.5|4
1654612570000|2022-06-07 14:36:10|2761.3|2755.3|2763.3|2757.3|2763.3|2757.3|2761|2755|9
1654612580000|2022-06-07 14:36:20|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1654612590000|2022-06-07 14:36:30|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763.3|2757.3|4
1654612600000|2022-06-07 14:36:40|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763|2757|6
1654612620000|2022-06-07 14:37:00|2763.5|2757.5|2762.5|2756.5|2763.5|2757.5|2762.5|2756.5|4
1654612630000|2022-06-07 14:37:10|2762.3|2756.3|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|3
1654612640000|2022-06-07 14:37:20|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654612660000|2022-06-07 14:37:40|2762|2756|2762.5|2756.5|2762.8|2756.8|2762|2756|4
1654612670000|2022-06-07 14:37:50|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|3
1654612680000|2022-06-07 14:38:00|2762|2756|2762|2756|2762|2756|2762|2756|1
1654612690000|2022-06-07 14:38:10|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1654612700000|2022-06-07 14:38:20|2761.3|2755.3|2762|2756|2762.3|2756.3|2761.3|2755.3|5
1654612710000|2022-06-07 14:38:30|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1654612740000|2022-06-07 14:39:00|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|5
1654612750000|2022-06-07 14:39:10|2761.5|2755.5|2761|2755|2761.5|2755.5|2760.8|2754.8|9
1654612760000|2022-06-07 14:39:20|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1654612770000|2022-06-07 14:39:30|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1654612790000|2022-06-07 14:39:50|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1654612800000|2022-06-07 14:40:00|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1654612820000|2022-06-07 14:40:20|2761.8|2755.8|2762|2756|2762|2756|2761.3|2755.3|3
1654612870000|2022-06-07 14:41:10|2761.8|2755.8|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|3
1654612880000|2022-06-07 14:41:20|2763|2757|2763.3|2757.3|2763.5|2757.5|2762.8|2756.8|7
1654612890000|2022-06-07 14:41:30|2762.8|2756.8|2762.8|2756.8|2763.3|2757.3|2762.8|2756.8|3
1654612900000|2022-06-07 14:41:40|2763|2757|2764|2758|2764|2758|2763|2757|2
1654612910000|2022-06-07 14:41:50|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|3
1654612950000|2022-06-07 14:42:30|2763.8|2757.8|2764.5|2758.5|2764.5|2758.5|2763.8|2757.8|2
1654612960000|2022-06-07 14:42:40|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|3
1654612970000|2022-06-07 14:42:50|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|2
1654612990000|2022-06-07 14:43:10|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654613020000|2022-06-07 14:43:40|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|3
1654613030000|2022-06-07 14:43:50|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1654613040000|2022-06-07 14:44:00|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654613050000|2022-06-07 14:44:10|2764|2758|2765|2759|2765|2759|2764|2758|6
1654613060000|2022-06-07 14:44:20|2764.8|2758.8|2764|2758|2764.8|2758.8|2764|2758|4
1654613070000|2022-06-07 14:44:30|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|4
1654613090000|2022-06-07 14:44:50|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1654613100000|2022-06-07 14:45:00|2764.3|2758.3|2764.3|2758.3|2764.8|2758.8|2763.8|2757.8|8
1654613110000|2022-06-07 14:45:10|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|6
1654613120000|2022-06-07 14:45:20|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654613140000|2022-06-07 14:45:40|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654613160000|2022-06-07 14:46:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654613170000|2022-06-07 14:46:10|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1654613180000|2022-06-07 14:46:20|2764.5|2758.5|2765|2759|2765|2759|2764.5|2758.5|7
1654613200000|2022-06-07 14:46:40|2765.3|2759.3|2767.5|2761.5|2767.5|2761.5|2765.3|2759.3|4
1654613210000|2022-06-07 14:46:50|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|3
1654613220000|2022-06-07 14:47:00|2770.3|2764.3|2770.8|2764.8|2770.8|2764.8|2770.3|2764.3|5
1654613230000|2022-06-07 14:47:10|2771|2765|2771.3|2765.3|2771.8|2765.8|2771|2765|3
1654613240000|2022-06-07 14:47:20|2770.8|2764.8|2770|2764|2770.8|2764.8|2770|2764|4
1654613250000|2022-06-07 14:47:30|2769.3|2763.3|2769.5|2763.5|2770|2764|2769.3|2763.3|6
1654613260000|2022-06-07 14:47:40|2768.8|2762.8|2769.5|2763.5|2769.8|2763.8|2768.8|2762.8|4
1654613270000|2022-06-07 14:47:50|2769.3|2763.3|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|3
1654613280000|2022-06-07 14:48:00|2769|2763|2769|2763|2769|2763|2769|2763|1
1654613290000|2022-06-07 14:48:10|2768.8|2762.8|2766.8|2760.8|2768.8|2762.8|2766.8|2760.8|7
1654613300000|2022-06-07 14:48:20|2767|2761|2767.5|2761.5|2768|2762|2767|2761|5
1654613310000|2022-06-07 14:48:30|2767.8|2761.8|2768|2762|2768|2762|2767.5|2761.5|5
1654613320000|2022-06-07 14:48:40|2767.5|2761.5|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|3
1654613330000|2022-06-07 14:48:50|2767.3|2761.3|2767|2761|2767.3|2761.3|2766.8|2760.8|4
1654613340000|2022-06-07 14:49:00|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654613350000|2022-06-07 14:49:10|2767.5|2761.5|2768|2762|2768|2762|2767.5|2761.5|2
1654613360000|2022-06-07 14:49:20|2767.8|2761.8|2768.3|2762.3|2768.3|2762.3|2767.5|2761.5|4
1654613370000|2022-06-07 14:49:30|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|4
1654613380000|2022-06-07 14:49:40|2769|2763|2769.8|2763.8|2769.8|2763.8|2769|2763|4
1654613390000|2022-06-07 14:49:50|2770.3|2764.3|2770.8|2764.8|2771.3|2765.3|2770.3|2764.3|9
1654613400000|2022-06-07 14:50:00|2770.3|2764.3|2771.3|2765.3|2771.3|2765.3|2770.3|2764.3|11
1654613410000|2022-06-07 14:50:10|2771|2765|2771.8|2765.8|2772|2766|2771|2765|10
1654613420000|2022-06-07 14:50:20|2772|2766|2772.8|2766.8|2774|2768|2772|2766|11
1654613430000|2022-06-07 14:50:30|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2771.8|2765.8|7
1654613440000|2022-06-07 14:50:40|2772|2766|2771|2765|2772|2766|2771|2765|5
1654613450000|2022-06-07 14:50:50|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2770.8|2764.8|4
1654613460000|2022-06-07 14:51:00|2771|2765|2772.5|2766.5|2772.5|2766.5|2770.8|2764.8|4
1654613470000|2022-06-07 14:51:10|2772|2766|2771.3|2765.3|2772.3|2766.3|2770.8|2764.8|10
1654613480000|2022-06-07 14:51:20|2770.5|2764.5|2771|2765|2771.3|2765.3|2770.5|2764.5|5
1654613490000|2022-06-07 14:51:30|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1654613500000|2022-06-07 14:51:40|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|2
1654613510000|2022-06-07 14:51:50|2771|2765|2771|2765|2771|2765|2771|2765|1
1654613520000|2022-06-07 14:52:00|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.3|2764.3|5
1654613530000|2022-06-07 14:52:10|2770.5|2764.5|2770.5|2764.5|2770.8|2764.8|2770|2764|5
1654613540000|2022-06-07 14:52:20|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|6
1654613550000|2022-06-07 14:52:30|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|4
1654613560000|2022-06-07 14:52:40|2770|2764|2770.8|2764.8|2770.8|2764.8|2769.5|2763.5|5
1654613570000|2022-06-07 14:52:50|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770|2764|5
1654613590000|2022-06-07 14:53:10|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1654613600000|2022-06-07 14:53:20|2771|2765|2772|2766|2772|2766|2771|2765|5
1654613610000|2022-06-07 14:53:30|2771.8|2765.8|2771.5|2765.5|2772.3|2766.3|2771.5|2765.5|8
1654613620000|2022-06-07 14:53:40|2771|2765|2771.3|2765.3|2771.3|2765.3|2770|2764|7
1654613630000|2022-06-07 14:53:50|2771.5|2765.5|2772|2766|2772|2766|2771.5|2765.5|7
1654613640000|2022-06-07 14:54:00|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772|2766|3
1654613650000|2022-06-07 14:54:10|2772|2766|2771.3|2765.3|2772|2766|2771.3|2765.3|3
1654613660000|2022-06-07 14:54:20|2771|2765|2771|2765|2771|2765|2771|2765|1
1654613670000|2022-06-07 14:54:30|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|6
1654613680000|2022-06-07 14:54:40|2770|2764|2769.5|2763.5|2770.5|2764.5|2769.5|2763.5|6
1654613690000|2022-06-07 14:54:50|2769.8|2763.8|2770.3|2764.3|2770.3|2764.3|2769.5|2763.5|8
1654613700000|2022-06-07 14:55:00|2770.5|2764.5|2771.3|2765.3|2771.5|2765.5|2770.5|2764.5|10
1654613710000|2022-06-07 14:55:10|2771|2765|2771|2765|2771|2765|2771|2765|1
1654613720000|2022-06-07 14:55:20|2770.8|2764.8|2770.8|2764.8|2771|2765|2770.8|2764.8|3
1654613730000|2022-06-07 14:55:30|2771|2765|2771.5|2765.5|2771.5|2765.5|2771|2765|2
1654613740000|2022-06-07 14:55:40|2771.3|2765.3|2772|2766|2772|2766|2771.3|2765.3|6
1654613750000|2022-06-07 14:55:50|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771|2765|4
1654613760000|2022-06-07 14:56:00|2771|2765|2773.5|2767.5|2773.5|2767.5|2771|2765|6
1654613770000|2022-06-07 14:56:10|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1654613780000|2022-06-07 14:56:20|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|3
1654613790000|2022-06-07 14:56:30|2773.5|2767.5|2774|2768|2774|2768|2773.5|2767.5|3
1654613800000|2022-06-07 14:56:40|2774.8|2768.8|2776.3|2770.3|2776.3|2770.3|2774.8|2768.8|4
1654613810000|2022-06-07 14:56:50|2776|2770|2774.8|2768.8|2776|2770|2774.8|2768.8|5
1654613820000|2022-06-07 14:57:00|2775|2769|2774.5|2768.5|2775|2769|2774.5|2768.5|2
1654613830000|2022-06-07 14:57:10|2775|2769|2774.3|2768.3|2775.3|2769.3|2774|2768|8
1654613840000|2022-06-07 14:57:20|2774|2768|2775.5|2769.5|2775.5|2769.5|2774|2768|5
1654613850000|2022-06-07 14:57:30|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|8
1654613860000|2022-06-07 14:57:40|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1654613880000|2022-06-07 14:58:00|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1654613890000|2022-06-07 14:58:10|2776.3|2770.3|2775.8|2769.8|2776.3|2770.3|2775.8|2769.8|2
1654613900000|2022-06-07 14:58:20|2775.3|2769.3|2775.3|2769.3|2775.8|2769.8|2774.8|2768.8|8
1654613910000|2022-06-07 14:58:30|2774.8|2768.8|2774.8|2768.8|2775.8|2769.8|2774.5|2768.5|6
1654613920000|2022-06-07 14:58:40|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774.3|2768.3|4
1654613930000|2022-06-07 14:58:50|2774.5|2768.5|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|5
1654613940000|2022-06-07 14:59:00|2774.3|2768.3|2774.3|2768.3|2774.5|2768.5|2774|2768|4
1654613950000|2022-06-07 14:59:10|2774.5|2768.5|2774|2768|2774.5|2768.5|2774|2768|3
1654613970000|2022-06-07 14:59:30|2773.8|2767.8|2773.5|2767.5|2774|2768|2773.5|2767.5|7
1654613980000|2022-06-07 14:59:40|2774|2768|2773.8|2767.8|2774|2768|2773.5|2767.5|7
1654613990000|2022-06-07 14:59:50|2774|2768|2774.3|2768.3|2774.8|2768.8|2774|2768|4
1654614000000|2022-06-07 15:00:00|2774|2768|2773.5|2767.5|2774|2768|2773.3|2767.3|5
1654614010000|2022-06-07 15:00:10|2773.3|2767.3|2771.5|2765.5|2773.3|2767.3|2771.3|2765.3|4
1654614020000|2022-06-07 15:00:20|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1654614040000|2022-06-07 15:00:40|2771.3|2765.3|2771|2765|2772|2766|2771|2765|10
1654614050000|2022-06-07 15:00:50|2770.8|2764.8|2770|2764|2770.8|2764.8|2769.5|2763.5|8
1654614060000|2022-06-07 15:01:00|2770.3|2764.3|2770.8|2764.8|2770.8|2764.8|2770.3|2764.3|4
1654614070000|2022-06-07 15:01:10|2771|2765|2771|2765|2771|2765|2771|2765|1
1654614080000|2022-06-07 15:01:20|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1654614090000|2022-06-07 15:01:30|2771|2765|2771.5|2765.5|2771.5|2765.5|2771|2765|4
1654614100000|2022-06-07 15:01:40|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1654614110000|2022-06-07 15:01:50|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1654614120000|2022-06-07 15:02:00|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|2
1654614130000|2022-06-07 15:02:10|2771.3|2765.3|2771.8|2765.8|2771.8|2765.8|2771.3|2765.3|3
1654614150000|2022-06-07 15:02:30|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1654614160000|2022-06-07 15:02:40|2771.8|2765.8|2773.3|2767.3|2773.3|2767.3|2771.8|2765.8|7
1654614180000|2022-06-07 15:03:00|2773.5|2767.5|2773.3|2767.3|2773.8|2767.8|2773.3|2767.3|4
1654614190000|2022-06-07 15:03:10|2773.5|2767.5|2773.5|2767.5|2773.8|2767.8|2773|2767|6
1654614200000|2022-06-07 15:03:20|2773|2767|2772|2766|2773|2767|2771.8|2765.8|8
1654614210000|2022-06-07 15:03:30|2771.8|2765.8|2771.8|2765.8|2772|2766|2771.8|2765.8|5
1654614220000|2022-06-07 15:03:40|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1654614230000|2022-06-07 15:03:50|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|4
1654614240000|2022-06-07 15:04:00|2771|2765|2771|2765|2771|2765|2770.8|2764.8|3
1654614250000|2022-06-07 15:04:10|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1654614260000|2022-06-07 15:04:20|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771|2765|4
1654614270000|2022-06-07 15:04:30|2771.8|2765.8|2771|2765|2771.8|2765.8|2771|2765|4
1654614280000|2022-06-07 15:04:40|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2770.8|2764.8|3
1654614290000|2022-06-07 15:04:50|2771.8|2765.8|2771.8|2765.8|2772|2766|2771.8|2765.8|3
1654614300000|2022-06-07 15:05:00|2771|2765|2771.3|2765.3|2771.3|2765.3|2770.8|2764.8|4
1654614310000|2022-06-07 15:05:10|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|3
1654614320000|2022-06-07 15:05:20|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1654614330000|2022-06-07 15:05:30|2771|2765|2770.8|2764.8|2771.3|2765.3|2770.8|2764.8|4
1654614340000|2022-06-07 15:05:40|2770.3|2764.3|2770.8|2764.8|2770.8|2764.8|2770.3|2764.3|2
1654614350000|2022-06-07 15:05:50|2771|2765|2771|2765|2771|2765|2771|2765|1
1654614360000|2022-06-07 15:06:00|2771.3|2765.3|2772|2766|2772|2766|2771.3|2765.3|6
1654614370000|2022-06-07 15:06:10|2771.8|2765.8|2772.3|2766.3|2772.3|2766.3|2771.8|2765.8|3
1654614380000|2022-06-07 15:06:20|2772.8|2766.8|2773.3|2767.3|2773.5|2767.5|2772.8|2766.8|5
1654614390000|2022-06-07 15:06:30|2773|2767|2772.5|2766.5|2773|2767|2772.5|2766.5|2
1654614410000|2022-06-07 15:06:50|2772.3|2766.3|2771|2765|2772.3|2766.3|2771|2765|7
1654614420000|2022-06-07 15:07:00|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1654614430000|2022-06-07 15:07:10|2770.5|2764.5|2771|2765|2771|2765|2770.5|2764.5|3
1654614450000|2022-06-07 15:07:30|2770.8|2764.8|2771.3|2765.3|2771.3|2765.3|2770|2764|5
1654614460000|2022-06-07 15:07:40|2771.5|2765.5|2770.8|2764.8|2771.5|2765.5|2770.8|2764.8|5
1654614470000|2022-06-07 15:07:50|2770.5|2764.5|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|3
1654614480000|2022-06-07 15:08:00|2770.3|2764.3|2770|2764|2770.5|2764.5|2769.5|2763.5|8
1654614490000|2022-06-07 15:08:10|2769.5|2763.5|2770.5|2764.5|2770.5|2764.5|2769.5|2763.5|8
1654614500000|2022-06-07 15:08:20|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1654614510000|2022-06-07 15:08:30|2770|2764|2768.8|2762.8|2770|2764|2768.8|2762.8|2
1654614520000|2022-06-07 15:08:40|2769|2763|2769.5|2763.5|2769.8|2763.8|2769|2763|4
1654614530000|2022-06-07 15:08:50|2770|2764|2770.3|2764.3|2770.5|2764.5|2770|2764|4
1654614540000|2022-06-07 15:09:00|2770|2764|2770|2764|2770|2764|2769.8|2763.8|3
1654614550000|2022-06-07 15:09:10|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1654614560000|2022-06-07 15:09:20|2769.8|2763.8|2769.5|2763.5|2770|2764|2769|2763|13
1654614570000|2022-06-07 15:09:30|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.3|2763.3|5
1654614580000|2022-06-07 15:09:40|2769.3|2763.3|2771.3|2765.3|2771.3|2765.3|2769.3|2763.3|6
1654614590000|2022-06-07 15:09:50|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2770.8|2764.8|5
1654614600000|2022-06-07 15:10:00|2771|2765|2770|2764|2771.3|2765.3|2770|2764|6
1654614610000|2022-06-07 15:10:10|2769.8|2763.8|2769.8|2763.8|2770|2764|2769.8|2763.8|3
1654614620000|2022-06-07 15:10:20|2769.5|2763.5|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|4
1654614630000|2022-06-07 15:10:30|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|6
1654614640000|2022-06-07 15:10:40|2768.8|2762.8|2768.3|2762.3|2768.8|2762.8|2767.5|2761.5|5
1654614660000|2022-06-07 15:11:00|2768|2762|2767.5|2761.5|2768|2762|2767.5|2761.5|3
1654614670000|2022-06-07 15:11:10|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767|2761|3
1654614680000|2022-06-07 15:11:20|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654614690000|2022-06-07 15:11:30|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|4
1654614700000|2022-06-07 15:11:40|2767.5|2761.5|2767.8|2761.8|2768.3|2762.3|2766.8|2760.8|14
1654614710000|2022-06-07 15:11:50|2767|2761|2768|2762|2768|2762|2767|2761|3
1654614720000|2022-06-07 15:12:00|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654614730000|2022-06-07 15:12:10|2768|2762|2770.5|2764.5|2770.8|2764.8|2768|2762|6
1654614740000|2022-06-07 15:12:20|2770.8|2764.8|2770.3|2764.3|2770.8|2764.8|2770.3|2764.3|5
1654614760000|2022-06-07 15:12:40|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1654614770000|2022-06-07 15:12:50|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770|2764|3
1654614780000|2022-06-07 15:13:00|2770|2764|2771|2765|2771|2765|2770|2764|5
1654614790000|2022-06-07 15:13:10|2771.3|2765.3|2772.5|2766.5|2772.5|2766.5|2771.3|2765.3|5
1654614800000|2022-06-07 15:13:20|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772|2766|3
1654614810000|2022-06-07 15:13:30|2772|2766|2772|2766|2772|2766|2772|2766|1
1654614820000|2022-06-07 15:13:40|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1654614850000|2022-06-07 15:14:10|2772|2766|2771|2765|2772|2766|2771|2765|11
1654614860000|2022-06-07 15:14:20|2770.5|2764.5|2770.8|2764.8|2771|2765|2770.5|2764.5|3
1654614870000|2022-06-07 15:14:30|2770.5|2764.5|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|5
1654614910000|2022-06-07 15:15:10|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1654614920000|2022-06-07 15:15:20|2771.3|2765.3|2770|2764|2771.3|2765.3|2770|2764|8
1654614930000|2022-06-07 15:15:30|2769.8|2763.8|2770.3|2764.3|2770.5|2764.5|2769.8|2763.8|5
1654614940000|2022-06-07 15:15:40|2770|2764|2770|2764|2770|2764|2770|2764|1
1654614960000|2022-06-07 15:16:00|2770.5|2764.5|2772.8|2766.8|2772.8|2766.8|2770.5|2764.5|4
1654614990000|2022-06-07 15:16:30|2772.5|2766.5|2772.8|2766.8|2772.8|2766.8|2772.3|2766.3|6
1654615000000|2022-06-07 15:16:40|2772.3|2766.3|2772.8|2766.8|2772.8|2766.8|2772.3|2766.3|6
1654615010000|2022-06-07 15:16:50|2772.3|2766.3|2772.5|2766.5|2772.5|2766.5|2772.3|2766.3|2
1654615020000|2022-06-07 15:17:00|2772.8|2766.8|2773|2767|2773|2767|2772.8|2766.8|2
1654615030000|2022-06-07 15:17:10|2773.3|2767.3|2773.8|2767.8|2774|2768|2773|2767|6
1654615040000|2022-06-07 15:17:20|2774|2768|2774|2768|2774|2768|2774|2768|1
1654615050000|2022-06-07 15:17:30|2773.8|2767.8|2774|2768|2774|2768|2773.8|2767.8|2
1654615060000|2022-06-07 15:17:40|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1654615070000|2022-06-07 15:17:50|2773.5|2767.5|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|3
1654615080000|2022-06-07 15:18:00|2773.8|2767.8|2774|2768|2774.3|2768.3|2773.8|2767.8|3
1654615090000|2022-06-07 15:18:10|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1654615100000|2022-06-07 15:18:20|2773.5|2767.5|2773.8|2767.8|2774|2768|2773.5|2767.5|4
1654615110000|2022-06-07 15:18:30|2773.5|2767.5|2774.3|2768.3|2774.3|2768.3|2773.5|2767.5|4
1654615120000|2022-06-07 15:18:40|2774.5|2768.5|2774.3|2768.3|2774.8|2768.8|2774.3|2768.3|3
1654615130000|2022-06-07 15:18:50|2774|2768|2774|2768|2774|2768|2774|2768|1
1654615140000|2022-06-07 15:19:00|2773.5|2767.5|2774|2768|2774|2768|2773.3|2767.3|4
1654615150000|2022-06-07 15:19:10|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1654615160000|2022-06-07 15:19:20|2774|2768|2774|2768|2774.3|2768.3|2773.5|2767.5|4
1654615180000|2022-06-07 15:19:40|2774.3|2768.3|2774.5|2768.5|2775.8|2769.8|2774|2768|7
1654615190000|2022-06-07 15:19:50|2774.8|2768.8|2775.8|2769.8|2776|2770|2774.8|2768.8|4
1654615200000|2022-06-07 15:20:00|2774.8|2768.8|2774|2768|2774.8|2768.8|2774|2768|3
1654615210000|2022-06-07 15:20:10|2774.3|2768.3|2773.5|2767.5|2774.3|2768.3|2773.3|2767.3|5
1654615230000|2022-06-07 15:20:30|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1654615260000|2022-06-07 15:21:00|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1654615270000|2022-06-07 15:21:10|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1654615280000|2022-06-07 15:21:20|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1654615290000|2022-06-07 15:21:30|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773|2767|5
1654615300000|2022-06-07 15:21:40|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1654615320000|2022-06-07 15:22:00|2774|2768|2775|2769|2775.5|2769.5|2774|2768|6
1654615330000|2022-06-07 15:22:10|2774.8|2768.8|2774|2768|2774.8|2768.8|2774|2768|5
1654615350000|2022-06-07 15:22:30|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1654615360000|2022-06-07 15:22:40|2773.5|2767.5|2774|2768|2774.3|2768.3|2773.5|2767.5|8
1654615380000|2022-06-07 15:23:00|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|4
1654615390000|2022-06-07 15:23:10|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1654615410000|2022-06-07 15:23:30|2773.8|2767.8|2774|2768|2774|2768|2773.8|2767.8|2
1654615420000|2022-06-07 15:23:40|2774.3|2768.3|2776.3|2770.3|2777.5|2771.5|2774.3|2768.3|13
1654615430000|2022-06-07 15:23:50|2775.8|2769.8|2778.3|2772.3|2778.3|2772.3|2775.8|2769.8|12
1654615440000|2022-06-07 15:24:00|2778|2772|2778.5|2772.5|2778.5|2772.5|2778|2772|7
1654615450000|2022-06-07 15:24:10|2778.3|2772.3|2775.5|2769.5|2778.3|2772.3|2775.3|2769.3|9
1654615460000|2022-06-07 15:24:20|2775.8|2769.8|2776.5|2770.5|2777|2771|2775.8|2769.8|8
1654615470000|2022-06-07 15:24:30|2776.3|2770.3|2776.5|2770.5|2776.5|2770.5|2776.3|2770.3|2
1654615480000|2022-06-07 15:24:40|2776.3|2770.3|2776.5|2770.5|2776.5|2770.5|2776.3|2770.3|2
1654615500000|2022-06-07 15:25:00|2776.3|2770.3|2776|2770|2776.3|2770.3|2775.5|2769.5|10
1654615510000|2022-06-07 15:25:10|2775.5|2769.5|2776|2770|2776|2770|2775.5|2769.5|2
1654615520000|2022-06-07 15:25:20|2775.5|2769.5|2776|2770|2776|2770|2775.5|2769.5|2
1654615530000|2022-06-07 15:25:30|2775.5|2769.5|2775.5|2769.5|2776.3|2770.3|2775.5|2769.5|10
1654615540000|2022-06-07 15:25:40|2775.8|2769.8|2776.3|2770.3|2776.3|2770.3|2775.8|2769.8|3
1654615550000|2022-06-07 15:25:50|2776|2770|2775|2769|2776|2770|2775|2769|5
1654615560000|2022-06-07 15:26:00|2775.3|2769.3|2776.3|2770.3|2776.5|2770.5|2775.3|2769.3|6
1654615570000|2022-06-07 15:26:10|2775.8|2769.8|2776|2770|2776.3|2770.3|2775.8|2769.8|3
1654615580000|2022-06-07 15:26:20|2775.5|2769.5|2776.3|2770.3|2776.3|2770.3|2775.5|2769.5|6
1654615590000|2022-06-07 15:26:30|2776.5|2770.5|2775.8|2769.8|2776.5|2770.5|2775.8|2769.8|8
1654615600000|2022-06-07 15:26:40|2776|2770|2775.3|2769.3|2776|2770|2775.3|2769.3|4
1654615610000|2022-06-07 15:26:50|2775.5|2769.5|2776|2770|2776.5|2770.5|2775|2769|7
1654615620000|2022-06-07 15:27:00|2775.5|2769.5|2776|2770|2776.5|2770.5|2775.5|2769.5|8
1654615630000|2022-06-07 15:27:10|2776.3|2770.3|2776.5|2770.5|2776.5|2770.5|2776|2770|3
1654615640000|2022-06-07 15:27:20|2776|2770|2776.8|2770.8|2776.8|2770.8|2776|2770|3
1654615650000|2022-06-07 15:27:30|2777|2771|2776.8|2770.8|2777|2771|2776.3|2770.3|5
1654615660000|2022-06-07 15:27:40|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1654615680000|2022-06-07 15:28:00|2776|2770|2776.3|2770.3|2776.5|2770.5|2776|2770|8
1654615690000|2022-06-07 15:28:10|2775.8|2769.8|2775.8|2769.8|2776.3|2770.3|2775.8|2769.8|5
1654615700000|2022-06-07 15:28:20|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|3
1654615710000|2022-06-07 15:28:30|2776.3|2770.3|2775.5|2769.5|2776.3|2770.3|2775|2769|5
1654615720000|2022-06-07 15:28:40|2775.8|2769.8|2776.5|2770.5|2776.5|2770.5|2775.8|2769.8|6
1654615730000|2022-06-07 15:28:50|2777.3|2771.3|2777.3|2771.3|2777.8|2771.8|2776.8|2770.8|8
1654615740000|2022-06-07 15:29:00|2777|2771|2777.5|2771.5|2777.8|2771.8|2777|2771|4
1654615750000|2022-06-07 15:29:10|2777.8|2771.8|2778.5|2772.5|2778.5|2772.5|2777.8|2771.8|8
1654615760000|2022-06-07 15:29:20|2778.8|2772.8|2779|2773|2779.5|2773.5|2778.8|2772.8|3
1654615770000|2022-06-07 15:29:30|2778.8|2772.8|2778.3|2772.3|2778.8|2772.8|2778|2772|6
1654615790000|2022-06-07 15:29:50|2778|2772|2776.5|2770.5|2778|2772|2776.5|2770.5|5
1654615800000|2022-06-07 15:30:00|2776.3|2770.3|2779.4|2773.4|2779.4|2773.4|2776.3|2770.3|9
1654615810000|2022-06-07 15:30:10|2779.5|2773.5|2780|2774|2780.3|2774.3|2779.4|2773.4|8
1654615820000|2022-06-07 15:30:20|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1654615830000|2022-06-07 15:30:30|2780.3|2774.3|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|2
1654615840000|2022-06-07 15:30:40|2781|2775|2782.5|2776.5|2782.5|2776.5|2781|2775|4
1654615850000|2022-06-07 15:30:50|2781.5|2775.5|2781|2775|2781.5|2775.5|2781|2775|4
1654615860000|2022-06-07 15:31:00|2781.5|2775.5|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|3
1654615870000|2022-06-07 15:31:10|2781.8|2775.8|2781.5|2775.5|2782|2776|2781.3|2775.3|12
1654615880000|2022-06-07 15:31:20|2781.3|2775.3|2781.3|2775.3|2781.5|2775.5|2781|2775|5
1654615890000|2022-06-07 15:31:30|2781.5|2775.5|2781.8|2775.8|2782|2776|2781.5|2775.5|4
1654615900000|2022-06-07 15:31:40|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654615910000|2022-06-07 15:31:50|2780.5|2774.5|2780|2774|2780.5|2774.5|2780|2774|5
1654615920000|2022-06-07 15:32:00|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2779.8|2773.8|5
1654615930000|2022-06-07 15:32:10|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2780.5|2774.5|7
1654615940000|2022-06-07 15:32:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|7
1654615950000|2022-06-07 15:32:30|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|5
1654615960000|2022-06-07 15:32:40|2781.8|2775.8|2781.5|2775.5|2782.3|2776.3|2781|2775|8
1654615970000|2022-06-07 15:32:50|2781.3|2775.3|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|3
1654615980000|2022-06-07 15:33:00|2781.5|2775.5|2782.3|2776.3|2782.3|2776.3|2781.5|2775.5|2
1654615990000|2022-06-07 15:33:10|2782|2776|2781.5|2775.5|2782|2776|2781.3|2775.3|5
1654616000000|2022-06-07 15:33:20|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|3
1654616010000|2022-06-07 15:33:30|2781.3|2775.3|2782.3|2776.3|2782.3|2776.3|2781.3|2775.3|5
1654616020000|2022-06-07 15:33:40|2782.5|2776.5|2783|2777|2783|2777|2782.5|2776.5|3
1654616030000|2022-06-07 15:33:50|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|4
1654616040000|2022-06-07 15:34:00|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|3
1654616050000|2022-06-07 15:34:10|2782|2776|2783|2777|2783|2777|2782|2776|3
1654616060000|2022-06-07 15:34:20|2782.5|2776.5|2781.3|2775.3|2782.5|2776.5|2781|2775|7
1654616070000|2022-06-07 15:34:30|2781.5|2775.5|2780.5|2774.5|2781.5|2775.5|2780.5|2774.5|6
1654616080000|2022-06-07 15:34:40|2781|2775|2780.5|2774.5|2781|2775|2780.3|2774.3|4
1654616090000|2022-06-07 15:34:50|2780.3|2774.3|2777.3|2771.3|2780.3|2774.3|2777.3|2771.3|8
1654616100000|2022-06-07 15:35:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|4
1654616110000|2022-06-07 15:35:10|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|2
1654616120000|2022-06-07 15:35:20|2777|2771|2777.3|2771.3|2777.5|2771.5|2777|2771|4
1654616130000|2022-06-07 15:35:30|2777.5|2771.5|2777.3|2771.3|2777.5|2771.5|2777.3|2771.3|4
1654616160000|2022-06-07 15:36:00|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1654616170000|2022-06-07 15:36:10|2777.8|2771.8|2779|2773|2779|2773|2777.8|2771.8|6
1654616180000|2022-06-07 15:36:20|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654616200000|2022-06-07 15:36:40|2779.5|2773.5|2779.8|2773.8|2779.8|2773.8|2779.5|2773.5|2
1654616210000|2022-06-07 15:36:50|2779.5|2773.5|2779|2773|2779.5|2773.5|2779|2773|3
1654616220000|2022-06-07 15:37:00|2779.3|2773.3|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|3
1654616230000|2022-06-07 15:37:10|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1654616250000|2022-06-07 15:37:30|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|4
1654616260000|2022-06-07 15:37:40|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|4
1654616290000|2022-06-07 15:38:10|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1654616330000|2022-06-07 15:38:50|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|2
1654616350000|2022-06-07 15:39:10|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|2
1654616360000|2022-06-07 15:39:20|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1654616400000|2022-06-07 15:40:00|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1654616420000|2022-06-07 15:40:20|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.5|2773.5|3
1654616430000|2022-06-07 15:40:30|2780|2774|2778.5|2772.5|2780|2774|2778.3|2772.3|5
1654616460000|2022-06-07 15:41:00|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2777.8|2771.8|5
1654616470000|2022-06-07 15:41:10|2778.5|2772.5|2778|2772|2778.5|2772.5|2778|2772|3
1654616490000|2022-06-07 15:41:30|2778.3|2772.3|2778.5|2772.5|2778.5|2772.5|2778.3|2772.3|4
1654616500000|2022-06-07 15:41:40|2778.8|2772.8|2779.3|2773.3|2779.5|2773.5|2778.8|2772.8|4
1654616510000|2022-06-07 15:41:50|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|2
1654616520000|2022-06-07 15:42:00|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.3|2773.3|3
1654616540000|2022-06-07 15:42:20|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.5|2773.5|3
1654616550000|2022-06-07 15:42:30|2779.5|2773.5|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|3
1654616560000|2022-06-07 15:42:40|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|2
1654616570000|2022-06-07 15:42:50|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|2
1654616590000|2022-06-07 15:43:10|2779.8|2773.8|2781|2775|2781|2775|2779.8|2773.8|2
1654616600000|2022-06-07 15:43:20|2780.8|2774.8|2780.3|2774.3|2781|2775|2780.3|2774.3|5
1654616610000|2022-06-07 15:43:30|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654616620000|2022-06-07 15:43:40|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1654616660000|2022-06-07 15:44:20|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|2
1654616670000|2022-06-07 15:44:30|2780|2774|2779.8|2773.8|2780|2774|2779.8|2773.8|2
1654616680000|2022-06-07 15:44:40|2780.3|2774.3|2779.8|2773.8|2780.3|2774.3|2779.8|2773.8|2
1654616690000|2022-06-07 15:44:50|2780|2774|2780|2774|2780|2774|2779.8|2773.8|3
1654616700000|2022-06-07 15:45:00|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1654616710000|2022-06-07 15:45:10|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1654616730000|2022-06-07 15:45:30|2780.8|2774.8|2780.8|2774.8|2781|2775|2780.8|2774.8|3
1654616740000|2022-06-07 15:45:40|2781|2775|2781|2775|2781|2775|2781|2775|1
1654616760000|2022-06-07 15:46:00|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1654616770000|2022-06-07 15:46:10|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654616790000|2022-06-07 15:46:30|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|2
1654616820000|2022-06-07 15:47:00|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1654616850000|2022-06-07 15:47:30|2781|2775|2781.8|2775.8|2781.8|2775.8|2781|2775|3
1654616860000|2022-06-07 15:47:40|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1654616870000|2022-06-07 15:47:50|2781|2775|2782.3|2776.3|2782.3|2776.3|2781|2775|3
1654616880000|2022-06-07 15:48:00|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1654616890000|2022-06-07 15:48:10|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654616960000|2022-06-07 15:49:20|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1654616990000|2022-06-07 15:49:50|2781.3|2775.3|2781|2775|2781.3|2775.3|2781|2775|2
1654617000000|2022-06-07 15:50:00|2781.3|2775.3|2781|2775|2781.3|2775.3|2781|2775|2
1654617010000|2022-06-07 15:50:10|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781|2775|4
1654617020000|2022-06-07 15:50:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654617040000|2022-06-07 15:50:40|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654617050000|2022-06-07 15:50:50|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654617060000|2022-06-07 15:51:00|2781.3|2775.3|2781|2775|2781.3|2775.3|2781|2775|2
1654617070000|2022-06-07 15:51:10|2781.3|2775.3|2781|2775|2781.3|2775.3|2781|2775|4
1654617080000|2022-06-07 15:51:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654617090000|2022-06-07 15:51:30|2781|2775|2781|2775|2781|2775|2781|2775|1
1654617100000|2022-06-07 15:51:40|2781.3|2775.3|2781|2775|2781.3|2775.3|2781|2775|4
1654617110000|2022-06-07 15:51:50|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1654617140000|2022-06-07 15:52:20|2780|2774|2780|2774|2780|2774|2780|2774|1
1654617150000|2022-06-07 15:52:30|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654617160000|2022-06-07 15:52:40|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1654617170000|2022-06-07 15:52:50|2779.3|2773.3|2778.8|2772.8|2779.3|2773.3|2778.8|2772.8|3
1654617180000|2022-06-07 15:53:00|2778.5|2772.5|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|2
1654617210000|2022-06-07 15:53:30|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654617220000|2022-06-07 15:53:40|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1654617230000|2022-06-07 15:53:50|2779.3|2773.3|2778.8|2772.8|2779.3|2773.3|2778.8|2772.8|3
1654617240000|2022-06-07 15:54:00|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1654617260000|2022-06-07 15:54:20|2778.3|2772.3|2778.5|2772.5|2778.5|2772.5|2778.3|2772.3|2
1654617270000|2022-06-07 15:54:30|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1654617280000|2022-06-07 15:54:40|2779|2773|2779|2773|2779|2773|2779|2773|1
1654617290000|2022-06-07 15:54:50|2778.8|2772.8|2778.8|2772.8|2779|2773|2778.8|2772.8|3
1654617330000|2022-06-07 15:55:30|2777.8|2771.8|2776.5|2770.5|2777.8|2771.8|2776.5|2770.5|4
1654617340000|2022-06-07 15:55:40|2776.8|2770.8|2776.5|2770.5|2777|2771|2776.5|2770.5|5
1654617350000|2022-06-07 15:55:50|2776.8|2770.8|2776.8|2770.8|2777|2771|2776.5|2770.5|7
1654617360000|2022-06-07 15:56:00|2776.5|2770.5|2776.8|2770.8|2777|2771|2776.5|2770.5|7
1654617370000|2022-06-07 15:56:10|2777|2771|2776.5|2770.5|2777|2771|2776.5|2770.5|3
1654617380000|2022-06-07 15:56:20|2776.8|2770.8|2776.5|2770.5|2776.8|2770.8|2776.5|2770.5|2
1654617400000|2022-06-07 15:56:40|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|3
1654617410000|2022-06-07 15:56:50|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1654617450000|2022-06-07 15:57:30|2777.5|2771.5|2777|2771|2777.5|2771.5|2777|2771|2
1654617460000|2022-06-07 15:57:40|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1654617470000|2022-06-07 15:57:50|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1654617480000|2022-06-07 15:58:00|2776.5|2770.5|2777.3|2771.3|2777.3|2771.3|2776.5|2770.5|6
1654617500000|2022-06-07 15:58:20|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1654617510000|2022-06-07 15:58:30|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1654617530000|2022-06-07 15:58:50|2777|2771|2777|2771|2777.3|2771.3|2776.8|2770.8|9
1654617540000|2022-06-07 15:59:00|2776.8|2770.8|2777|2771|2777|2771|2776.8|2770.8|2
1654617550000|2022-06-07 15:59:10|2777.5|2771.5|2777|2771|2777.5|2771.5|2777|2771|2
1654617560000|2022-06-07 15:59:20|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|2
1654617570000|2022-06-07 15:59:30|2776.8|2770.8|2777.3|2771.3|2777.3|2771.3|2776.8|2770.8|2
1654617580000|2022-06-07 15:59:40|2777|2771|2779.3|2773.3|2779.5|2773.5|2777|2771|6
1654617590000|2022-06-07 15:59:50|2779.5|2773.5|2779|2773|2779.5|2773.5|2778.8|2772.8|7
1654617610000|2022-06-07 16:00:10|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654617630000|2022-06-07 16:00:30|2779|2773|2779.5|2773.5|2779.5|2773.5|2779|2773|2
1654617640000|2022-06-07 16:00:40|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1654617690000|2022-06-07 16:01:30|2780.3|2774.3|2781|2775|2781|2775|2780.3|2774.3|2
1654617700000|2022-06-07 16:01:40|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1654617710000|2022-06-07 16:01:50|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1654617720000|2022-06-07 16:02:00|2781|2775|2781|2775|2781.5|2775.5|2781|2775|3
1654617740000|2022-06-07 16:02:20|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2781.3|2775.3|4
1654617760000|2022-06-07 16:02:40|2782|2776|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|4
1654617770000|2022-06-07 16:02:50|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|5
1654617780000|2022-06-07 16:03:00|2782|2776|2782|2776|2782|2776|2782|2776|1
1654617790000|2022-06-07 16:03:10|2781.8|2775.8|2781.8|2775.8|2782|2776|2781.8|2775.8|3
1654617800000|2022-06-07 16:03:20|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654617810000|2022-06-07 16:03:30|2782|2776|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|3
1654617850000|2022-06-07 16:04:10|2782|2776|2782|2776|2782|2776|2782|2776|1
1654617860000|2022-06-07 16:04:20|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654617880000|2022-06-07 16:04:40|2782|2776|2782.5|2776.5|2782.5|2776.5|2782|2776|2
1654617900000|2022-06-07 16:05:00|2782.3|2776.3|2783.8|2777.8|2783.8|2777.8|2782.3|2776.3|3
1654617910000|2022-06-07 16:05:10|2783.3|2777.3|2783|2777|2783.3|2777.3|2783|2777|2
1654617920000|2022-06-07 16:05:20|2783.8|2777.8|2784.5|2778.5|2784.8|2778.8|2783.8|2777.8|3
1654617930000|2022-06-07 16:05:30|2784.3|2778.3|2784|2778|2784.3|2778.3|2784|2778|2
1654617950000|2022-06-07 16:05:50|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.3|2777.3|4
1654617960000|2022-06-07 16:06:00|2782.8|2776.8|2783|2777|2783.3|2777.3|2782.8|2776.8|6
1654618010000|2022-06-07 16:06:50|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654618020000|2022-06-07 16:07:00|2783|2777|2783.8|2777.8|2783.8|2777.8|2783|2777|3
1654618040000|2022-06-07 16:07:20|2784|2778|2784|2778|2784|2778|2784|2778|1
1654618050000|2022-06-07 16:07:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654618080000|2022-06-07 16:08:00|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1654618130000|2022-06-07 16:08:50|2783|2777|2783|2777|2783|2777|2783|2777|1
1654618140000|2022-06-07 16:09:00|2782.8|2776.8|2782.8|2776.8|2783|2777|2782.8|2776.8|5
1654618190000|2022-06-07 16:09:50|2782.5|2776.5|2783|2777|2783|2777|2782.5|2776.5|2
1654618200000|2022-06-07 16:10:00|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654618240000|2022-06-07 16:10:40|2783.5|2777.5|2784|2778|2784.3|2778.3|2783.5|2777.5|10
1654618250000|2022-06-07 16:10:50|2784.3|2778.3|2784.8|2778.8|2785.3|2779.3|2784|2778|7
1654618260000|2022-06-07 16:11:00|2785|2779|2784.8|2778.8|2785|2779|2784.3|2778.3|4
1654618270000|2022-06-07 16:11:10|2785|2779|2785|2779|2785|2779|2785|2779|1
1654618280000|2022-06-07 16:11:20|2784.8|2778.8|2786|2780|2786|2780|2784.8|2778.8|3
1654618290000|2022-06-07 16:11:30|2786.3|2780.3|2787.8|2781.8|2787.8|2781.8|2786|2780|8
1654618300000|2022-06-07 16:11:40|2787.5|2781.5|2786.8|2780.8|2787.8|2781.8|2786.8|2780.8|9
1654618310000|2022-06-07 16:11:50|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1654618320000|2022-06-07 16:12:00|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1654618330000|2022-06-07 16:12:10|2788.8|2782.8|2789.5|2783.5|2790.5|2784.5|2788.8|2782.8|4
1654618340000|2022-06-07 16:12:20|2789.8|2783.8|2789.8|2783.8|2790.5|2784.5|2789.8|2783.8|6
1654618360000|2022-06-07 16:12:40|2789|2783|2788.5|2782.5|2789|2783|2788.5|2782.5|3
1654618370000|2022-06-07 16:12:50|2788.3|2782.3|2787.5|2781.5|2788.3|2782.3|2787.3|2781.3|5
1654618380000|2022-06-07 16:13:00|2787.8|2781.8|2789.5|2783.5|2789.5|2783.5|2787.5|2781.5|4
1654618390000|2022-06-07 16:13:10|2789.8|2783.8|2791|2785|2791|2785|2789.8|2783.8|6
1654618410000|2022-06-07 16:13:30|2790.8|2784.8|2788.8|2782.8|2790.8|2784.8|2788.8|2782.8|3
1654618420000|2022-06-07 16:13:40|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|3
1654618430000|2022-06-07 16:13:50|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1654618440000|2022-06-07 16:14:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654618480000|2022-06-07 16:14:40|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|2
1654618500000|2022-06-07 16:15:00|2789|2783|2789|2783|2789|2783|2789|2783|1
1654618540000|2022-06-07 16:15:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654618570000|2022-06-07 16:16:10|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|4
1654618580000|2022-06-07 16:16:20|2788.5|2782.5|2787.8|2781.8|2788.5|2782.5|2787.8|2781.8|2
1654618590000|2022-06-07 16:16:30|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|3
1654618600000|2022-06-07 16:16:40|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|6
1654618610000|2022-06-07 16:16:50|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1654618620000|2022-06-07 16:17:00|2787.8|2781.8|2787.8|2781.8|2788|2782|2787.5|2781.5|5
1654618660000|2022-06-07 16:17:40|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|4
1654618670000|2022-06-07 16:17:50|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1654618680000|2022-06-07 16:18:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1654618760000|2022-06-07 16:19:20|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|2
1654618810000|2022-06-07 16:20:10|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654618850000|2022-06-07 16:20:50|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|2
1654618940000|2022-06-07 16:22:20|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654618950000|2022-06-07 16:22:30|2787|2781|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|3
1654618960000|2022-06-07 16:22:40|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654619000000|2022-06-07 16:23:20|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654619040000|2022-06-07 16:24:00|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654619050000|2022-06-07 16:24:10|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|5
1654619060000|2022-06-07 16:24:20|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1654619120000|2022-06-07 16:25:20|2787|2781|2787.5|2781.5|2787.5|2781.5|2787|2781|3
1654619130000|2022-06-07 16:25:30|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654619140000|2022-06-07 16:25:40|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1654619150000|2022-06-07 16:25:50|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2787.3|2781.3|2
1654619160000|2022-06-07 16:26:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|5
1654619190000|2022-06-07 16:26:30|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654619210000|2022-06-07 16:26:50|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1654619230000|2022-06-07 16:27:10|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|8
1654619240000|2022-06-07 16:27:20|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|4
1654619250000|2022-06-07 16:27:30|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|3
1654619260000|2022-06-07 16:27:40|2788.8|2782.8|2790|2784|2790|2784|2788.8|2782.8|7
1654619270000|2022-06-07 16:27:50|2789.8|2783.8|2788.8|2782.8|2789.8|2783.8|2788.8|2782.8|3
1654619280000|2022-06-07 16:28:00|2788|2782|2788|2782|2788|2782|2787.8|2781.8|3
1654619290000|2022-06-07 16:28:10|2789|2783|2788|2782|2789|2783|2788|2782|4
1654619360000|2022-06-07 16:29:20|2788.5|2782.5|2788|2782|2788.5|2782.5|2788|2782|2
1654619390000|2022-06-07 16:29:50|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654619400000|2022-06-07 16:30:00|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1654619410000|2022-06-07 16:30:10|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.3|2780.3|3
1654619450000|2022-06-07 16:30:50|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2786.3|2780.3|3
1654619460000|2022-06-07 16:31:00|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654619500000|2022-06-07 16:31:40|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654619510000|2022-06-07 16:31:50|2786.5|2780.5|2787|2781|2787|2781|2786.5|2780.5|3
1654619520000|2022-06-07 16:32:00|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654619540000|2022-06-07 16:32:20|2787|2781|2787|2781|2787|2781|2787|2781|1
1654619600000|2022-06-07 16:33:20|2787.5|2781.5|2788.8|2782.8|2789|2783|2787.5|2781.5|3
1654619630000|2022-06-07 16:33:50|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|4
1654619640000|2022-06-07 16:34:00|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1654619650000|2022-06-07 16:34:10|2789|2783|2789|2783|2789|2783|2789|2783|1
1654619660000|2022-06-07 16:34:20|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654619670000|2022-06-07 16:34:30|2789|2783|2789|2783|2789|2783|2788.8|2782.8|3
1654619680000|2022-06-07 16:34:40|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654619690000|2022-06-07 16:34:50|2788.8|2782.8|2788.8|2782.8|2789|2783|2788.8|2782.8|3
1654619740000|2022-06-07 16:35:40|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788|2782|3
1654619750000|2022-06-07 16:35:50|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654619780000|2022-06-07 16:36:20|2789.8|2783.8|2791.5|2785.5|2791.5|2785.5|2789.8|2783.8|3
1654619790000|2022-06-07 16:36:30|2792.8|2786.8|2791.8|2785.8|2792.8|2786.8|2791.8|2785.8|2
1654619820000|2022-06-07 16:37:00|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654619900000|2022-06-07 16:38:20|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654619940000|2022-06-07 16:39:00|2791.5|2785.5|2793.3|2787.3|2793.3|2787.3|2791.5|2785.5|2
1654619950000|2022-06-07 16:39:10|2793.5|2787.5|2793.5|2787.5|2794|2788|2793.5|2787.5|10
1654619960000|2022-06-07 16:39:20|2793.3|2787.3|2791|2785|2793.8|2787.8|2791|2785|5
1654619970000|2022-06-07 16:39:30|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|4
1654620000000|2022-06-07 16:40:00|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|4
1654620030000|2022-06-07 16:40:30|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654620040000|2022-06-07 16:40:40|2790|2784|2790|2784|2790.8|2784.8|2790|2784|3
1654620050000|2022-06-07 16:40:50|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654620090000|2022-06-07 16:41:30|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1654620100000|2022-06-07 16:41:40|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|3
1654620110000|2022-06-07 16:41:50|2789.3|2783.3|2791.8|2785.8|2791.8|2785.8|2788.5|2782.5|5
1654620120000|2022-06-07 16:42:00|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|4
1654620130000|2022-06-07 16:42:10|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654620150000|2022-06-07 16:42:30|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654620210000|2022-06-07 16:43:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654620250000|2022-06-07 16:44:10|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654620260000|2022-06-07 16:44:20|2792.3|2786.3|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|3
1654620310000|2022-06-07 16:45:10|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654620320000|2022-06-07 16:45:20|2792.3|2786.3|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|3
1654620330000|2022-06-07 16:45:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654620340000|2022-06-07 16:45:40|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654620360000|2022-06-07 16:46:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654620380000|2022-06-07 16:46:20|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654620390000|2022-06-07 16:46:30|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654620590000|2022-06-07 16:49:50|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1654620600000|2022-06-07 16:50:00|2791.8|2785.8|2792|2786|2792|2786|2791.5|2785.5|6
1654620610000|2022-06-07 16:50:10|2791.8|2785.8|2792|2786|2792|2786|2791.5|2785.5|4
1654620630000|2022-06-07 16:50:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654620730000|2022-06-07 16:52:10|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654620760000|2022-06-07 16:52:40|2791.5|2785.5|2792.3|2786.3|2792.3|2786.3|2791.5|2785.5|2
1654620800000|2022-06-07 16:53:20|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1654620810000|2022-06-07 16:53:30|2792|2786|2792|2786|2792|2786|2791.8|2785.8|3
1654620820000|2022-06-07 16:53:40|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654620830000|2022-06-07 16:53:50|2792|2786|2791|2785|2792|2786|2791|2785|2
1654620850000|2022-06-07 16:54:10|2790.8|2784.8|2791|2785|2791.5|2785.5|2790.8|2784.8|4
1654620900000|2022-06-07 16:55:00|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654620970000|2022-06-07 16:56:10|2791.8|2785.8|2791|2785|2791.8|2785.8|2791|2785|2
1654621030000|2022-06-07 16:57:10|2791.5|2785.5|2791|2785|2791.5|2785.5|2791|2785|2
1654621140000|2022-06-07 16:59:00|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654621160000|2022-06-07 16:59:20|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654646520000|2022-06-08 00:02:00|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|5
1654646540000|2022-06-08 00:02:20|2795.6|2789.6|2794.9|2788.9|2795.6|2789.6|2794.6|2788.6|4
1654646550000|2022-06-08 00:02:30|2794.6|2788.6|2794.4|2788.4|2794.6|2788.6|2794.4|2788.4|2
1654646560000|2022-06-08 00:02:40|2793.8|2787.8|2793.9|2787.9|2793.9|2787.9|2793.6|2787.6|4
1654646590000|2022-06-08 00:03:10|2793.6|2787.6|2793.4|2787.4|2793.6|2787.6|2793.4|2787.4|2
1654646610000|2022-06-08 00:03:30|2793.5|2787.5|2793.1|2787.1|2793.5|2787.5|2793.1|2787.1|2
1654646690000|2022-06-08 00:04:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654646940000|2022-06-08 00:09:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654646950000|2022-06-08 00:09:10|2793.8|2787.8|2795|2789|2795|2789|2793.8|2787.8|2
1654646960000|2022-06-08 00:09:20|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654646970000|2022-06-08 00:09:30|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654647040000|2022-06-08 00:10:40|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|2
1654647050000|2022-06-08 00:10:50|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1654647070000|2022-06-08 00:11:10|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654647080000|2022-06-08 00:11:20|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654647120000|2022-06-08 00:12:00|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654647140000|2022-06-08 00:12:20|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654647230000|2022-06-08 00:13:50|2794.3|2788.3|2794.8|2788.8|2794.8|2788.8|2794.3|2788.3|3
1654647240000|2022-06-08 00:14:00|2794.5|2788.5|2794.3|2788.3|2794.8|2788.8|2794.3|2788.3|4
1654647250000|2022-06-08 00:14:10|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654647260000|2022-06-08 00:14:20|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654647270000|2022-06-08 00:14:30|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|3
1654647290000|2022-06-08 00:14:50|2794|2788|2793.5|2787.5|2794|2788|2793.5|2787.5|2
1654647310000|2022-06-08 00:15:10|2793.8|2787.8|2794|2788|2794.3|2788.3|2793.8|2787.8|3
1654647320000|2022-06-08 00:15:20|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.3|2787.3|4
1654647340000|2022-06-08 00:15:40|2793.3|2787.3|2793|2787|2793.3|2787.3|2792.8|2786.8|3
1654647370000|2022-06-08 00:16:10|2793.3|2787.3|2793.8|2787.8|2793.8|2787.8|2793.3|2787.3|2
1654647410000|2022-06-08 00:16:50|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654647550000|2022-06-08 00:19:10|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2793.8|2787.8|2
1654647560000|2022-06-08 00:19:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654647580000|2022-06-08 00:19:40|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654647640000|2022-06-08 00:20:40|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|3
1654647680000|2022-06-08 00:21:20|2794|2788|2793.8|2787.8|2794|2788|2793.8|2787.8|2
1654647690000|2022-06-08 00:21:30|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|2
1654647710000|2022-06-08 00:21:50|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654647730000|2022-06-08 00:22:10|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654647740000|2022-06-08 00:22:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654647760000|2022-06-08 00:22:40|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654647800000|2022-06-08 00:23:20|2794|2788|2794.5|2788.5|2794.5|2788.5|2794|2788|2
1654647810000|2022-06-08 00:23:30|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|5
1654647900000|2022-06-08 00:25:00|2794|2788|2794|2788|2794|2788|2794|2788|1
1654647930000|2022-06-08 00:25:30|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|2
1654647940000|2022-06-08 00:25:40|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|2
1654648050000|2022-06-08 00:27:30|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654648190000|2022-06-08 00:29:50|2793.3|2787.3|2793.5|2787.5|2793.5|2787.5|2793|2787|3
1654648260000|2022-06-08 00:31:00|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|2
1654648270000|2022-06-08 00:31:10|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|4
1654648320000|2022-06-08 00:32:00|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654648430000|2022-06-08 00:33:50|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654649590000|2022-06-08 00:53:10|2794.8|2788.8|2795|2789|2795.3|2789.3|2794.8|2788.8|3
1654649650000|2022-06-08 00:54:10|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795|2789|3
1654649700000|2022-06-08 00:55:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654649710000|2022-06-08 00:55:10|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1654649730000|2022-06-08 00:55:30|2795|2789|2795|2789|2795|2789|2795|2789|1
1654649800000|2022-06-08 00:56:40|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1654649870000|2022-06-08 00:57:50|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1654649890000|2022-06-08 00:58:10|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795|2789|3
1654649900000|2022-06-08 00:58:20|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1654650000000|2022-06-08 01:00:00|2795|2789|2794.8|2788.8|2795|2789|2794.3|2788.3|4
1654650010000|2022-06-08 01:00:10|2795|2789|2795|2789|2795|2789|2795|2789|1
1654650020000|2022-06-08 01:00:20|2794.5|2788.5|2794|2788|2794.5|2788.5|2794|2788|2
1654650030000|2022-06-08 01:00:30|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654650040000|2022-06-08 01:00:40|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|2
1654650080000|2022-06-08 01:01:20|2794.5|2788.5|2795|2789|2795|2789|2794.5|2788.5|2
1654650120000|2022-06-08 01:02:00|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654650130000|2022-06-08 01:02:10|2795|2789|2795|2789|2795|2789|2795|2789|1
1654650250000|2022-06-08 01:04:10|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654650270000|2022-06-08 01:04:30|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654650280000|2022-06-08 01:04:40|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654650290000|2022-06-08 01:04:50|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654650300000|2022-06-08 01:05:00|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|4
1654650310000|2022-06-08 01:05:10|2794.8|2788.8|2794.8|2788.8|2795|2789|2794.8|2788.8|7
1654650320000|2022-06-08 01:05:20|2795|2789|2794.5|2788.5|2795|2789|2794.5|2788.5|2
1654650380000|2022-06-08 01:06:20|2794.8|2788.8|2796|2790|2796.5|2790.5|2794.8|2788.8|6
1654650390000|2022-06-08 01:06:30|2796.5|2790.5|2795.6|2789.6|2796.5|2790.5|2795.6|2789.6|3
1654650440000|2022-06-08 01:07:20|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654650470000|2022-06-08 01:07:50|2795.3|2789.3|2794.8|2788.8|2795.3|2789.3|2794.8|2788.8|2
1654650480000|2022-06-08 01:08:00|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1654650490000|2022-06-08 01:08:10|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|3
1654650500000|2022-06-08 01:08:20|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|2
1654650510000|2022-06-08 01:08:30|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1654650520000|2022-06-08 01:08:40|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654650530000|2022-06-08 01:08:50|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654650590000|2022-06-08 01:09:50|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654650620000|2022-06-08 01:10:20|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654650640000|2022-06-08 01:10:40|2794|2788|2794|2788|2794|2788|2794|2788|1
1654650700000|2022-06-08 01:11:40|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|3
1654650900000|2022-06-08 01:15:00|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|2
1654650910000|2022-06-08 01:15:10|2793.8|2787.8|2793|2787|2794.8|2788.8|2793|2787|4
1654650920000|2022-06-08 01:15:20|2793.3|2787.3|2792.8|2786.8|2793.5|2787.5|2792.8|2786.8|7
1654650930000|2022-06-08 01:15:30|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792.5|2786.5|3
1654650940000|2022-06-08 01:15:40|2793.5|2787.5|2792.8|2786.8|2793.5|2787.5|2792.8|2786.8|2
1654650950000|2022-06-08 01:15:50|2793.8|2787.8|2792.5|2786.5|2793.8|2787.8|2792.5|2786.5|4
1654650960000|2022-06-08 01:16:00|2792.8|2786.8|2793|2787|2793|2787|2792.8|2786.8|4
1654650970000|2022-06-08 01:16:10|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654650980000|2022-06-08 01:16:20|2793.5|2787.5|2794.3|2788.3|2794.3|2788.3|2793.5|2787.5|3
1654650990000|2022-06-08 01:16:30|2794.8|2788.8|2795.1|2789.1|2795.1|2789.1|2793.8|2787.8|4
1654651000000|2022-06-08 01:16:40|2795.5|2789.5|2796.6|2790.6|2796.6|2790.6|2795.5|2789.5|2
1654651010000|2022-06-08 01:16:50|2797.3|2791.3|2796.9|2790.9|2797.3|2791.3|2796.6|2790.6|4
1654651020000|2022-06-08 01:17:00|2796.6|2790.6|2796.5|2790.5|2796.6|2790.6|2796.4|2790.4|4
1654651030000|2022-06-08 01:17:10|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1654651070000|2022-06-08 01:17:50|2797.4|2791.4|2798.6|2792.6|2798.6|2792.6|2797.4|2791.4|4
1654651090000|2022-06-08 01:18:10|2800.1|2794.1|2798.4|2792.4|2800.4|2794.4|2798.4|2792.4|7
1654651100000|2022-06-08 01:18:20|2798.9|2792.9|2796.9|2790.9|2798.9|2792.9|2796.6|2790.6|6
1654651110000|2022-06-08 01:18:30|2797.4|2791.4|2796.6|2790.6|2797.4|2791.4|2796.6|2790.6|10
1654651120000|2022-06-08 01:18:40|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1654651130000|2022-06-08 01:18:50|2796.6|2790.6|2797.1|2791.1|2797.1|2791.1|2796.6|2790.6|3
1654651140000|2022-06-08 01:19:00|2797.6|2791.6|2796.5|2790.5|2797.6|2791.6|2796.5|2790.5|3
1654651150000|2022-06-08 01:19:10|2797|2791|2796.9|2790.9|2797|2791|2796.9|2790.9|2
1654651160000|2022-06-08 01:19:20|2797|2791|2795.4|2789.4|2797.1|2791.1|2795.4|2789.4|7
1654651170000|2022-06-08 01:19:30|2795.9|2789.9|2795.4|2789.4|2795.9|2789.9|2794.8|2788.8|12
1654651180000|2022-06-08 01:19:40|2795.9|2789.9|2796.6|2790.6|2796.6|2790.6|2795.9|2789.9|3
1654651190000|2022-06-08 01:19:50|2796.9|2790.9|2795.9|2789.9|2796.9|2790.9|2795.9|2789.9|3
1654651200000|2022-06-08 01:20:00|2796.4|2790.4|2795.9|2789.9|2796.4|2790.4|2795.6|2789.6|8
1654651210000|2022-06-08 01:20:10|2795.6|2789.6|2795.9|2789.9|2796.1|2790.1|2795.1|2789.1|10
1654651220000|2022-06-08 01:20:20|2794.9|2788.9|2793.1|2787.1|2794.9|2788.9|2792.4|2786.4|15
1654651230000|2022-06-08 01:20:30|2792.6|2786.6|2792.4|2786.4|2794.4|2788.4|2792.4|2786.4|8
1654651240000|2022-06-08 01:20:40|2792.9|2786.9|2792.6|2786.6|2792.9|2786.9|2792.1|2786.1|7
1654651250000|2022-06-08 01:20:50|2792.4|2786.4|2792.6|2786.6|2792.9|2786.9|2792.4|2786.4|7
1654651260000|2022-06-08 01:21:00|2792.9|2786.9|2791.9|2785.9|2792.9|2786.9|2791.9|2785.9|5
1654651270000|2022-06-08 01:21:10|2791.6|2785.6|2792.6|2786.6|2792.6|2786.6|2791.6|2785.6|2
1654651280000|2022-06-08 01:21:20|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|1
1654651300000|2022-06-08 01:21:40|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654651310000|2022-06-08 01:21:50|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|1
1654651320000|2022-06-08 01:22:00|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|1
1654651440000|2022-06-08 01:24:00|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654651470000|2022-06-08 01:24:30|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654651490000|2022-06-08 01:24:50|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654651500000|2022-06-08 01:25:00|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|3
1654651520000|2022-06-08 01:25:20|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654651600000|2022-06-08 01:26:40|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654651630000|2022-06-08 01:27:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654651660000|2022-06-08 01:27:40|2793.3|2787.3|2793.8|2787.8|2793.8|2787.8|2793.3|2787.3|3
1654651680000|2022-06-08 01:28:00|2793.5|2787.5|2794.8|2788.8|2794.8|2788.8|2793.5|2787.5|4
1654651690000|2022-06-08 01:28:10|2795|2789|2795|2789|2795|2789|2795|2789|1
1654651700000|2022-06-08 01:28:20|2795.5|2789.5|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|4
1654651780000|2022-06-08 01:29:40|2795.5|2789.5|2796|2790|2796|2790|2795.5|2789.5|2
1654651800000|2022-06-08 01:30:00|2796.3|2790.3|2796.8|2790.8|2797.3|2791.3|2796.3|2790.3|3
1654651810000|2022-06-08 01:30:10|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796|2790|5
1654651830000|2022-06-08 01:30:30|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654651860000|2022-06-08 01:31:00|2796|2790|2796|2790|2796|2790|2796|2790|1
1654651870000|2022-06-08 01:31:10|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654651880000|2022-06-08 01:31:20|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|2
1654651890000|2022-06-08 01:31:30|2795.3|2789.3|2795.5|2789.5|2795.5|2789.5|2795.3|2789.3|2
1654651900000|2022-06-08 01:31:40|2795.8|2789.8|2793.8|2787.8|2795.8|2789.8|2793.8|2787.8|7
1654651910000|2022-06-08 01:31:50|2792.9|2786.9|2792.4|2786.4|2792.9|2786.9|2792.4|2786.4|2
1654651960000|2022-06-08 01:32:40|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654652120000|2022-06-08 01:35:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654652130000|2022-06-08 01:35:30|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|2
1654652140000|2022-06-08 01:35:40|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|2
1654652150000|2022-06-08 01:35:50|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|2
1654652160000|2022-06-08 01:36:00|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654652170000|2022-06-08 01:36:10|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|6
1654652210000|2022-06-08 01:36:50|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654652220000|2022-06-08 01:37:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654652230000|2022-06-08 01:37:10|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|3
1654652380000|2022-06-08 01:39:40|2792|2786|2792.5|2786.5|2792.5|2786.5|2792|2786|2
1654652600000|2022-06-08 01:43:20|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1654652810000|2022-06-08 01:46:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1654652830000|2022-06-08 01:47:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|5
1654652840000|2022-06-08 01:47:20|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|2
1654652850000|2022-06-08 01:47:30|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1654652870000|2022-06-08 01:47:50|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1654652880000|2022-06-08 01:48:00|2792.5|2786.5|2788.6|2782.6|2792.5|2786.5|2788.6|2782.6|5
1654652890000|2022-06-08 01:48:10|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654652930000|2022-06-08 01:48:50|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|2
1654652950000|2022-06-08 01:49:10|2789|2783|2788.5|2782.5|2789|2783|2788.5|2782.5|7
1654652980000|2022-06-08 01:49:40|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1654652990000|2022-06-08 01:49:50|2788.8|2782.8|2789.5|2783.5|2789.5|2783.5|2788.5|2782.5|3
1654653050000|2022-06-08 01:50:50|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1654653060000|2022-06-08 01:51:00|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654653130000|2022-06-08 01:52:10|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654653140000|2022-06-08 01:52:20|2789.5|2783.5|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|3
1654653180000|2022-06-08 01:53:00|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|6
1654653200000|2022-06-08 01:53:20|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654653240000|2022-06-08 01:54:00|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654653250000|2022-06-08 01:54:10|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654653290000|2022-06-08 01:54:50|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654653300000|2022-06-08 01:55:00|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1654653310000|2022-06-08 01:55:10|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1654653320000|2022-06-08 01:55:20|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654653350000|2022-06-08 01:55:50|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654653360000|2022-06-08 01:56:00|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654653370000|2022-06-08 01:56:10|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|4
1654653390000|2022-06-08 01:56:30|2790|2784|2791|2785|2791|2785|2790|2784|2
1654653400000|2022-06-08 01:56:40|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|4
1654653410000|2022-06-08 01:56:50|2791.3|2785.3|2789.8|2783.8|2791.3|2785.3|2789.8|2783.8|4
1654653420000|2022-06-08 01:57:00|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1654653440000|2022-06-08 01:57:20|2790|2784|2790|2784|2790|2784|2789.8|2783.8|5
1654653450000|2022-06-08 01:57:30|2789.8|2783.8|2789.8|2783.8|2790|2784|2789.8|2783.8|3
1654653460000|2022-06-08 01:57:40|2790|2784|2790|2784|2790|2784|2790|2784|1
1654653470000|2022-06-08 01:57:50|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|4
1654653480000|2022-06-08 01:58:00|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|6
1654653500000|2022-06-08 01:58:20|2790.3|2784.3|2791.3|2785.3|2791.3|2785.3|2790.3|2784.3|4
1654653510000|2022-06-08 01:58:30|2790.8|2784.8|2792|2786|2792|2786|2790.8|2784.8|4
1654653520000|2022-06-08 01:58:40|2791.5|2785.5|2791.8|2785.8|2792.3|2786.3|2791.5|2785.5|4
1654653530000|2022-06-08 01:58:50|2792|2786|2791.8|2785.8|2792|2786|2791|2785|6
1654653540000|2022-06-08 01:59:00|2792|2786|2791.5|2785.5|2792|2786|2791.3|2785.3|6
1654653560000|2022-06-08 01:59:20|2791.3|2785.3|2791.5|2785.5|2791.8|2785.8|2791.3|2785.3|3
1654653570000|2022-06-08 01:59:30|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1654653580000|2022-06-08 01:59:40|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1654653590000|2022-06-08 01:59:50|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1654653600000|2022-06-08 02:00:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1654653610000|2022-06-08 02:00:10|2792.3|2786.3|2791.3|2785.3|2792.3|2786.3|2791.3|2785.3|2
1654653620000|2022-06-08 02:00:20|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654653640000|2022-06-08 02:00:40|2791.8|2785.8|2791.3|2785.3|2792|2786|2791.3|2785.3|6
1654653660000|2022-06-08 02:01:00|2791.5|2785.5|2792.3|2786.3|2792.3|2786.3|2791.5|2785.5|3
1654653670000|2022-06-08 02:01:10|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654653680000|2022-06-08 02:01:20|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|4
1654653720000|2022-06-08 02:02:00|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654653750000|2022-06-08 02:02:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654653760000|2022-06-08 02:02:40|2791.5|2785.5|2792.3|2786.3|2792.3|2786.3|2791.3|2785.3|4
1654653770000|2022-06-08 02:02:50|2792|2786|2792.3|2786.3|2792.5|2786.5|2792|2786|3
1654653780000|2022-06-08 02:03:00|2792|2786|2792|2786|2792|2786|2792|2786|1
1654653790000|2022-06-08 02:03:10|2792.8|2786.8|2793|2787|2793|2787|2792.8|2786.8|2
1654653830000|2022-06-08 02:03:50|2793.3|2787.3|2793|2787|2793.3|2787.3|2793|2787|6
1654653860000|2022-06-08 02:04:20|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654653870000|2022-06-08 02:04:30|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654653910000|2022-06-08 02:05:10|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2793.8|2787.8|2
1654653960000|2022-06-08 02:06:00|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|3
1654653990000|2022-06-08 02:06:30|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654654010000|2022-06-08 02:06:50|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654654020000|2022-06-08 02:07:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654654030000|2022-06-08 02:07:10|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|3
1654654050000|2022-06-08 02:07:30|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654654060000|2022-06-08 02:07:40|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654654070000|2022-06-08 02:07:50|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654654080000|2022-06-08 02:08:00|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654654090000|2022-06-08 02:08:10|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|4
1654654100000|2022-06-08 02:08:20|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|4
1654654120000|2022-06-08 02:08:40|2794|2788|2794|2788|2794|2788|2794|2788|1
1654654140000|2022-06-08 02:09:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654654160000|2022-06-08 02:09:20|2794.3|2788.3|2794|2788|2794.5|2788.5|2794|2788|4
1654654210000|2022-06-08 02:10:10|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654654220000|2022-06-08 02:10:20|2794.5|2788.5|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|3
1654654260000|2022-06-08 02:11:00|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|4
1654654270000|2022-06-08 02:11:10|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|8
1654654280000|2022-06-08 02:11:20|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1654654290000|2022-06-08 02:11:30|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|4
1654654300000|2022-06-08 02:11:40|2794.3|2788.3|2794.5|2788.5|2794.8|2788.8|2794.3|2788.3|5
1654654310000|2022-06-08 02:11:50|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1654654320000|2022-06-08 02:12:00|2795|2789|2795|2789|2795|2789|2795|2789|1
1654654330000|2022-06-08 02:12:10|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654654340000|2022-06-08 02:12:20|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654654380000|2022-06-08 02:13:00|2795|2789|2795.5|2789.5|2795.5|2789.5|2795|2789|3
1654654480000|2022-06-08 02:14:40|2795.8|2789.8|2796.8|2790.8|2796.8|2790.8|2795.8|2789.8|3
1654654490000|2022-06-08 02:14:50|2796.5|2790.5|2796.3|2790.3|2796.8|2790.8|2796.3|2790.3|3
1654654520000|2022-06-08 02:15:20|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|2
1654654530000|2022-06-08 02:15:30|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654654560000|2022-06-08 02:16:00|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654654570000|2022-06-08 02:16:10|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654654610000|2022-06-08 02:16:50|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654654650000|2022-06-08 02:17:30|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1654654660000|2022-06-08 02:17:40|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1654654670000|2022-06-08 02:17:50|2796.5|2790.5|2795|2789|2796.8|2790.8|2794.5|2788.5|5
1654654680000|2022-06-08 02:18:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654654700000|2022-06-08 02:18:20|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654654710000|2022-06-08 02:18:30|2794.5|2788.5|2795|2789|2795|2789|2794.5|2788.5|4
1654654750000|2022-06-08 02:19:10|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654654880000|2022-06-08 02:21:20|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654654910000|2022-06-08 02:21:50|2795.3|2789.3|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|3
1654655090000|2022-06-08 02:24:50|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654655220000|2022-06-08 02:27:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|4
1654655330000|2022-06-08 02:28:50|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654655340000|2022-06-08 02:29:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654655390000|2022-06-08 02:29:50|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654655400000|2022-06-08 02:30:00|2795.5|2789.5|2796.8|2790.8|2797|2791|2795.3|2789.3|8
1654655420000|2022-06-08 02:30:20|2797|2791|2797|2791|2797|2791|2796.8|2790.8|3
1654655430000|2022-06-08 02:30:30|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654655460000|2022-06-08 02:31:00|2796.3|2790.3|2795.5|2789.5|2796.3|2790.3|2795.5|2789.5|2
1654655470000|2022-06-08 02:31:10|2796|2790|2796|2790|2796|2790|2796|2790|1
1654655500000|2022-06-08 02:31:40|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1654655510000|2022-06-08 02:31:50|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654655530000|2022-06-08 02:32:10|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654655540000|2022-06-08 02:32:20|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1654655640000|2022-06-08 02:34:00|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|2
1654655680000|2022-06-08 02:34:40|2798.3|2792.3|2799.3|2793.3|2799.3|2793.3|2798.3|2792.3|2
1654655690000|2022-06-08 02:34:50|2799.4|2793.4|2799.6|2793.6|2799.6|2793.6|2799.4|2793.4|2
1654655700000|2022-06-08 02:35:00|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|2
1654655720000|2022-06-08 02:35:20|2799.3|2793.3|2799|2793|2799.3|2793.3|2799|2793|4
1654655730000|2022-06-08 02:35:30|2799.3|2793.3|2799.3|2793.3|2799.5|2793.5|2799|2793|5
1654655770000|2022-06-08 02:36:10|2799.5|2793.5|2799|2793|2799.5|2793.5|2799|2793|3
1654655780000|2022-06-08 02:36:20|2799.3|2793.3|2799|2793|2799.3|2793.3|2799|2793|2
1654655790000|2022-06-08 02:36:30|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|2
1654655810000|2022-06-08 02:36:50|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654655840000|2022-06-08 02:37:20|2799|2793|2799|2793|2799|2793|2799|2793|1
1654655870000|2022-06-08 02:37:50|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654655880000|2022-06-08 02:38:00|2799.5|2793.5|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|2
1654655890000|2022-06-08 02:38:10|2800.3|2794.3|2800.8|2794.8|2800.8|2794.8|2800.3|2794.3|2
1654655930000|2022-06-08 02:38:50|2800|2794|2800.8|2794.8|2800.8|2794.8|2800|2794|4
1654655940000|2022-06-08 02:39:00|2800.5|2794.5|2800.5|2794.5|2800.8|2794.8|2800.5|2794.5|7
1654655950000|2022-06-08 02:39:10|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|7
1654655960000|2022-06-08 02:39:20|2800.5|2794.5|2800.3|2794.3|2800.8|2794.8|2800.3|2794.3|3
1654655970000|2022-06-08 02:39:30|2800|2794|2799.5|2793.5|2800|2794|2799.5|2793.5|2
1654655990000|2022-06-08 02:39:50|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1654656000000|2022-06-08 02:40:00|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1654656010000|2022-06-08 02:40:10|2799.3|2793.3|2798.8|2792.8|2799.3|2793.3|2798.8|2792.8|2
1654656020000|2022-06-08 02:40:20|2799|2793|2799.3|2793.3|2799.3|2793.3|2798.8|2792.8|4
1654656060000|2022-06-08 02:41:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1654656080000|2022-06-08 02:41:20|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1654656090000|2022-06-08 02:41:30|2798.8|2792.8|2798.3|2792.3|2798.8|2792.8|2798|2792|3
1654656100000|2022-06-08 02:41:40|2798|2792|2798|2792|2798|2792|2798|2792|1
1654656110000|2022-06-08 02:41:50|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654656130000|2022-06-08 02:42:10|2797.5|2791.5|2796.3|2790.3|2797.5|2791.5|2796.3|2790.3|5
1654656140000|2022-06-08 02:42:20|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654656150000|2022-06-08 02:42:30|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654656160000|2022-06-08 02:42:40|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654656170000|2022-06-08 02:42:50|2796|2790|2796|2790|2796|2790|2796|2790|1
1654656180000|2022-06-08 02:43:00|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|4
1654656200000|2022-06-08 02:43:20|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1654656210000|2022-06-08 02:43:30|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654656230000|2022-06-08 02:43:50|2795.8|2789.8|2796.5|2790.5|2796.5|2790.5|2795.8|2789.8|4
1654656250000|2022-06-08 02:44:10|2796.3|2790.3|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|3
1654656260000|2022-06-08 02:44:20|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|3
1654656270000|2022-06-08 02:44:30|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654656300000|2022-06-08 02:45:00|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1654656310000|2022-06-08 02:45:10|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2796.3|2790.3|2
1654656320000|2022-06-08 02:45:20|2796|2790|2795.5|2789.5|2796|2790|2795.5|2789.5|2
1654656330000|2022-06-08 02:45:30|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1654656340000|2022-06-08 02:45:40|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654656360000|2022-06-08 02:46:00|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|6
1654656370000|2022-06-08 02:46:10|2795.5|2789.5|2794.5|2788.5|2795.5|2789.5|2794.5|2788.5|3
1654656380000|2022-06-08 02:46:20|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1654656390000|2022-06-08 02:46:30|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654656400000|2022-06-08 02:46:40|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654656410000|2022-06-08 02:46:50|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795|2789|3
1654656430000|2022-06-08 02:47:10|2795|2789|2795|2789|2795.3|2789.3|2795|2789|3
1654656450000|2022-06-08 02:47:30|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1654656470000|2022-06-08 02:47:50|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1654656520000|2022-06-08 02:48:40|2794|2788|2795|2789|2795.3|2789.3|2794|2788|3
1654656540000|2022-06-08 02:49:00|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654656550000|2022-06-08 02:49:10|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.3|2788.3|3
1654656570000|2022-06-08 02:49:30|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654656590000|2022-06-08 02:49:50|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1654656610000|2022-06-08 02:50:10|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654656630000|2022-06-08 02:50:30|2796|2790|2796|2790|2796|2790|2796|2790|1
1654656650000|2022-06-08 02:50:50|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654656670000|2022-06-08 02:51:10|2796|2790|2796.3|2790.3|2796.3|2790.3|2796|2790|2
1654656690000|2022-06-08 02:51:30|2796|2790|2796|2790|2796|2790|2796|2790|1
1654656710000|2022-06-08 02:51:50|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654656770000|2022-06-08 02:52:50|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654656840000|2022-06-08 02:54:00|2796|2790|2796|2790|2796|2790|2796|2790|1
1654656850000|2022-06-08 02:54:10|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654656900000|2022-06-08 02:55:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654656910000|2022-06-08 02:55:10|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654656940000|2022-06-08 02:55:40|2794.5|2788.5|2793.5|2787.5|2794.5|2788.5|2793|2787|4
1654656980000|2022-06-08 02:56:20|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654657010000|2022-06-08 02:56:50|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654657020000|2022-06-08 02:57:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654657030000|2022-06-08 02:57:10|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|2
1654657040000|2022-06-08 02:57:20|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654657050000|2022-06-08 02:57:30|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|4
1654657060000|2022-06-08 02:57:40|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1654657080000|2022-06-08 02:58:00|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1654657090000|2022-06-08 02:58:10|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|4
1654657100000|2022-06-08 02:58:20|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1654657140000|2022-06-08 02:59:00|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|4
1654657160000|2022-06-08 02:59:20|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2793.8|2787.8|2
1654657170000|2022-06-08 02:59:30|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654657190000|2022-06-08 02:59:50|2794.5|2788.5|2793.8|2787.8|2794.5|2788.5|2793.3|2787.3|4
1654657340000|2022-06-08 03:02:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654657390000|2022-06-08 03:03:10|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654657450000|2022-06-08 03:04:10|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654657470000|2022-06-08 03:04:30|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654657500000|2022-06-08 03:05:00|2791.8|2785.8|2791.8|2785.8|2792|2786|2791.8|2785.8|3
1654657510000|2022-06-08 03:05:10|2792|2786|2791.8|2785.8|2792|2786|2791.5|2785.5|6
1654657560000|2022-06-08 03:06:00|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654657570000|2022-06-08 03:06:10|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654657610000|2022-06-08 03:06:50|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|2
1654657630000|2022-06-08 03:07:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654657640000|2022-06-08 03:07:20|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654657650000|2022-06-08 03:07:30|2791|2785|2789.8|2783.8|2791|2785|2789.3|2783.3|4
1654657660000|2022-06-08 03:07:40|2790|2784|2790.3|2784.3|2790.3|2784.3|2790|2784|2
1654657700000|2022-06-08 03:08:20|2790|2784|2790|2784|2790|2784|2790|2784|1
1654657710000|2022-06-08 03:08:30|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654657720000|2022-06-08 03:08:40|2790|2784|2790|2784|2790.3|2784.3|2790|2784|3
1654657730000|2022-06-08 03:08:50|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654657740000|2022-06-08 03:09:00|2790|2784|2788.5|2782.5|2790|2784|2788|2782|7
1654657750000|2022-06-08 03:09:10|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1654657870000|2022-06-08 03:11:10|2789|2783|2789.5|2783.5|2789.5|2783.5|2789|2783|2
1654657880000|2022-06-08 03:11:20|2789.8|2783.8|2790.3|2784.3|2790.3|2784.3|2789.8|2783.8|3
1654657920000|2022-06-08 03:12:00|2790|2784|2790|2784|2790|2784|2790|2784|1
1654657930000|2022-06-08 03:12:10|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654657950000|2022-06-08 03:12:30|2790|2784|2790|2784|2790|2784|2790|2784|1
1654657960000|2022-06-08 03:12:40|2789.8|2783.8|2787.8|2781.8|2789.8|2783.8|2787.8|2781.8|3
1654657970000|2022-06-08 03:12:50|2788|2782|2788|2782|2788|2782|2788|2782|1
1654658010000|2022-06-08 03:13:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654658020000|2022-06-08 03:13:40|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1654658030000|2022-06-08 03:13:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654658040000|2022-06-08 03:14:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1654658050000|2022-06-08 03:14:10|2786.3|2780.3|2785.5|2779.5|2786.3|2780.3|2785.3|2779.3|8
1654658070000|2022-06-08 03:14:30|2786|2780|2786|2780|2786|2780|2786|2780|1
1654658080000|2022-06-08 03:14:40|2786.3|2780.3|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|3
1654658100000|2022-06-08 03:15:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1654658140000|2022-06-08 03:15:40|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2786.3|2780.3|2
1654658150000|2022-06-08 03:15:50|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654658160000|2022-06-08 03:16:00|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654658170000|2022-06-08 03:16:10|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654658220000|2022-06-08 03:17:00|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2785.8|2779.8|5
1654658280000|2022-06-08 03:18:00|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|2
1654658290000|2022-06-08 03:18:10|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654658330000|2022-06-08 03:18:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654658370000|2022-06-08 03:19:30|2786|2780|2786|2780|2786|2780|2786|2780|1
1654658400000|2022-06-08 03:20:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|3
1654658410000|2022-06-08 03:20:10|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|4
1654658450000|2022-06-08 03:20:50|2786.5|2780.5|2787.3|2781.3|2787.3|2781.3|2786.5|2780.5|2
1654658460000|2022-06-08 03:21:00|2787|2781|2787.5|2781.5|2787.5|2781.5|2787|2781|2
1654658470000|2022-06-08 03:21:10|2787.8|2781.8|2787.5|2781.5|2788|2782|2787.5|2781.5|5
1654658480000|2022-06-08 03:21:20|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|2
1654658490000|2022-06-08 03:21:30|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654658510000|2022-06-08 03:21:50|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|2
1654658520000|2022-06-08 03:22:00|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1654658530000|2022-06-08 03:22:10|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654658600000|2022-06-08 03:23:20|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|2
1654658610000|2022-06-08 03:23:30|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654658700000|2022-06-08 03:25:00|2788|2782|2786.8|2780.8|2788|2782|2786.3|2780.3|3
1654658710000|2022-06-08 03:25:10|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654658770000|2022-06-08 03:26:10|2786.3|2780.3|2786.3|2780.3|2786.8|2780.8|2785.5|2779.5|8
1654658780000|2022-06-08 03:26:20|2786|2780|2786|2780|2786|2780|2786|2780|1
1654658790000|2022-06-08 03:26:30|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654658800000|2022-06-08 03:26:40|2785.8|2779.8|2785.8|2779.8|2786|2780|2785.8|2779.8|5
1654658810000|2022-06-08 03:26:50|2786|2780|2785.5|2779.5|2786.3|2780.3|2785.5|2779.5|4
1654658820000|2022-06-08 03:27:00|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654658830000|2022-06-08 03:27:10|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654658840000|2022-06-08 03:27:20|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786|2780|3
1654658850000|2022-06-08 03:27:30|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654658870000|2022-06-08 03:27:50|2786.5|2780.5|2788|2782|2788.3|2782.3|2786.5|2780.5|3
1654658880000|2022-06-08 03:28:00|2788.3|2782.3|2787.5|2781.5|2788.5|2782.5|2787|2781|5
1654658910000|2022-06-08 03:28:30|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1654658950000|2022-06-08 03:29:10|2787.8|2781.8|2786.3|2780.3|2788|2782|2786.3|2780.3|5
1654658980000|2022-06-08 03:29:40|2787|2781|2787.5|2781.5|2787.5|2781.5|2787|2781|3
1654658990000|2022-06-08 03:29:50|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654659000000|2022-06-08 03:30:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2786.5|2780.5|3
1654659020000|2022-06-08 03:30:20|2788|2782|2788|2782|2788|2782|2788|2782|1
1654659110000|2022-06-08 03:31:50|2788.3|2782.3|2788.8|2782.8|2788.8|2782.8|2788.3|2782.3|3
1654659150000|2022-06-08 03:32:30|2788.3|2782.3|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|3
1654659190000|2022-06-08 03:33:10|2788|2782|2788|2782|2788|2782|2788|2782|1
1654659200000|2022-06-08 03:33:20|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2786.8|2780.8|4
1654659380000|2022-06-08 03:36:20|2787|2781|2787|2781|2787|2781|2787|2781|1
1654659480000|2022-06-08 03:38:00|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654659620000|2022-06-08 03:40:20|2786.5|2780.5|2784.6|2778.6|2786.5|2780.5|2784.6|2778.6|4
1654659630000|2022-06-08 03:40:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654659640000|2022-06-08 03:40:40|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654659660000|2022-06-08 03:41:00|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|2
1654659680000|2022-06-08 03:41:20|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|2
1654659690000|2022-06-08 03:41:30|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|4
1654659790000|2022-06-08 03:43:10|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|2
1654659820000|2022-06-08 03:43:40|2784.5|2778.5|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|3
1654659830000|2022-06-08 03:43:50|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654659840000|2022-06-08 03:44:00|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|4
1654659850000|2022-06-08 03:44:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654659860000|2022-06-08 03:44:20|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654659890000|2022-06-08 03:44:50|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|4
1654659900000|2022-06-08 03:45:00|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654659950000|2022-06-08 03:45:50|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654660040000|2022-06-08 03:47:20|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654660110000|2022-06-08 03:48:30|2784.5|2778.5|2785|2779|2785|2779|2784.5|2778.5|2
1654660190000|2022-06-08 03:49:50|2785.3|2779.3|2786|2780|2786|2780|2785.3|2779.3|2
1654660200000|2022-06-08 03:50:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654660250000|2022-06-08 03:50:50|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654660360000|2022-06-08 03:52:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1654660500000|2022-06-08 03:55:00|2786.3|2780.3|2785.3|2779.3|2786.3|2780.3|2785.3|2779.3|3
1654660530000|2022-06-08 03:55:30|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654660580000|2022-06-08 03:56:20|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|2
1654660590000|2022-06-08 03:56:30|2786.5|2780.5|2787|2781|2787|2781|2786.3|2780.3|4
1654660920000|2022-06-08 04:02:00|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654660970000|2022-06-08 04:02:50|2786|2780|2786|2780|2786|2780|2786|2780|1
1654661000000|2022-06-08 04:03:20|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654661040000|2022-06-08 04:04:00|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|2
1654661070000|2022-06-08 04:04:30|2785|2779|2785|2779|2785|2779|2785|2779|1
1654661080000|2022-06-08 04:04:40|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654661090000|2022-06-08 04:04:50|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654661320000|2022-06-08 04:08:40|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654661390000|2022-06-08 04:09:50|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654661400000|2022-06-08 04:10:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1654661690000|2022-06-08 04:14:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654661700000|2022-06-08 04:15:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1654661710000|2022-06-08 04:15:10|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654661760000|2022-06-08 04:16:00|2787|2781|2787|2781|2787.3|2781.3|2787|2781|3
1654661790000|2022-06-08 04:16:30|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654661800000|2022-06-08 04:16:40|2788.8|2782.8|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|2
1654661820000|2022-06-08 04:17:00|2790.5|2784.5|2791|2785|2791|2785|2790.5|2784.5|2
1654661860000|2022-06-08 04:17:40|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654662160000|2022-06-08 04:22:40|2791|2785|2791|2785|2791.3|2785.3|2791|2785|3
1654662650000|2022-06-08 04:30:50|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654662750000|2022-06-08 04:32:30|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654663020000|2022-06-08 04:37:00|2791|2785|2791|2785|2791|2785|2791|2785|1
1654663040000|2022-06-08 04:37:20|2790.3|2784.3|2791|2785|2791|2785|2790.3|2784.3|2
1654663120000|2022-06-08 04:38:40|2789.8|2783.8|2788.8|2782.8|2789.8|2783.8|2788.3|2782.3|5
1654663140000|2022-06-08 04:39:00|2789|2783|2789|2783|2789|2783|2789|2783|1
1654663150000|2022-06-08 04:39:10|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1654663180000|2022-06-08 04:39:40|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654663200000|2022-06-08 04:40:00|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654663230000|2022-06-08 04:40:30|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654663240000|2022-06-08 04:40:40|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654663250000|2022-06-08 04:40:50|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1654663290000|2022-06-08 04:41:30|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1654663300000|2022-06-08 04:41:40|2789|2783|2787.8|2781.8|2789.3|2783.3|2787.8|2781.8|4
1654663360000|2022-06-08 04:42:40|2786.9|2780.9|2787|2781|2787|2781|2786.9|2780.9|2
1654663380000|2022-06-08 04:43:00|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|2
1654663390000|2022-06-08 04:43:10|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654663400000|2022-06-08 04:43:20|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1654663540000|2022-06-08 04:45:40|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654663560000|2022-06-08 04:46:00|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654663800000|2022-06-08 04:50:00|2787|2781|2787|2781|2787|2781|2787|2781|1
1654663940000|2022-06-08 04:52:20|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654664080000|2022-06-08 04:54:40|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654664110000|2022-06-08 04:55:10|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654664150000|2022-06-08 04:55:50|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654664180000|2022-06-08 04:56:20|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654664200000|2022-06-08 04:56:40|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654664210000|2022-06-08 04:56:50|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654664290000|2022-06-08 04:58:10|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654664300000|2022-06-08 04:58:20|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|2
1654664310000|2022-06-08 04:58:30|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654664330000|2022-06-08 04:58:50|2787|2781|2787|2781|2787|2781|2787|2781|1
1654664360000|2022-06-08 04:59:20|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654664390000|2022-06-08 04:59:50|2787|2781|2787|2781|2787|2781|2786.8|2780.8|5
1654664400000|2022-06-08 05:00:00|2786.8|2780.8|2786.3|2780.3|2786.8|2780.8|2786.3|2780.3|3
1654664410000|2022-06-08 05:00:10|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654664590000|2022-06-08 05:03:10|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654664680000|2022-06-08 05:04:40|2787|2781|2787|2781|2787|2781|2787|2781|1
1654664750000|2022-06-08 05:05:50|2786.8|2780.8|2784.4|2778.4|2786.8|2780.8|2784.4|2778.4|7
1654664760000|2022-06-08 05:06:00|2783.4|2777.4|2784|2778|2784|2778|2782.9|2776.9|5
1654664770000|2022-06-08 05:06:10|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654664780000|2022-06-08 05:06:20|2784|2778|2784.5|2778.5|2784.5|2778.5|2783.8|2777.8|4
1654664790000|2022-06-08 05:06:30|2784.3|2778.3|2783.8|2777.8|2784.3|2778.3|2783.8|2777.8|2
1654664820000|2022-06-08 05:07:00|2784|2778|2784|2778|2784|2778|2784|2778|1
1654664850000|2022-06-08 05:07:30|2783.5|2777.5|2782.8|2776.8|2783.5|2777.5|2782.8|2776.8|2
1654664860000|2022-06-08 05:07:40|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654664940000|2022-06-08 05:09:00|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|2
1654664960000|2022-06-08 05:09:20|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654664990000|2022-06-08 05:09:50|2783.5|2777.5|2784|2778|2784|2778|2783|2777|4
1654665000000|2022-06-08 05:10:00|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.5|2777.5|2
1654665010000|2022-06-08 05:10:10|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654665050000|2022-06-08 05:10:50|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|4
1654665180000|2022-06-08 05:13:00|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|4
1654665200000|2022-06-08 05:13:20|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1654665220000|2022-06-08 05:13:40|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1654665240000|2022-06-08 05:14:00|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654665260000|2022-06-08 05:14:20|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1654665320000|2022-06-08 05:15:20|2783|2777|2783|2777|2783|2777|2783|2777|1
1654665410000|2022-06-08 05:16:50|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|2
1654665440000|2022-06-08 05:17:20|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654665460000|2022-06-08 05:17:40|2783|2777|2783|2777|2783|2777|2783|2777|1
1654665490000|2022-06-08 05:18:10|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1654665550000|2022-06-08 05:19:10|2783|2777|2783|2777|2783|2777|2783|2777|1
1654665650000|2022-06-08 05:20:50|2782.8|2776.8|2783.3|2777.3|2783.3|2777.3|2782.8|2776.8|2
1654665670000|2022-06-08 05:21:10|2783.5|2777.5|2784.3|2778.3|2784.3|2778.3|2783.5|2777.5|2
1654665690000|2022-06-08 05:21:30|2784.5|2778.5|2785.3|2779.3|2785.3|2779.3|2784.5|2778.5|3
1654665750000|2022-06-08 05:22:30|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654665810000|2022-06-08 05:23:30|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1654665820000|2022-06-08 05:23:40|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654665860000|2022-06-08 05:24:20|2785|2779|2785|2779|2785|2779|2785|2779|1
1654665910000|2022-06-08 05:25:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654665930000|2022-06-08 05:25:30|2785|2779|2785|2779|2785|2779|2785|2779|1
1654665990000|2022-06-08 05:26:30|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654666010000|2022-06-08 05:26:50|2785|2779|2785|2779|2785|2779|2785|2779|1
1654666040000|2022-06-08 05:27:20|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654666100000|2022-06-08 05:28:20|2785|2779|2785|2779|2785|2779|2785|2779|1
1654666150000|2022-06-08 05:29:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654666200000|2022-06-08 05:30:00|2784.5|2778.5|2785.3|2779.3|2785.3|2779.3|2784.5|2778.5|4
1654666210000|2022-06-08 05:30:10|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654666220000|2022-06-08 05:30:20|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654666240000|2022-06-08 05:30:40|2785.5|2779.5|2783.5|2777.5|2785.5|2779.5|2783.5|2777.5|2
1654666250000|2022-06-08 05:30:50|2783.3|2777.3|2781.8|2775.8|2783.3|2777.3|2781.8|2775.8|4
1654666260000|2022-06-08 05:31:00|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1654666270000|2022-06-08 05:31:10|2781.8|2775.8|2781.3|2775.3|2781.8|2775.8|2781|2775|4
1654666280000|2022-06-08 05:31:20|2781|2775|2781.3|2775.3|2781.5|2775.5|2781|2775|5
1654666330000|2022-06-08 05:32:10|2781.5|2775.5|2782|2776|2782|2776|2781.5|2775.5|5
1654666340000|2022-06-08 05:32:20|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654666350000|2022-06-08 05:32:30|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654666360000|2022-06-08 05:32:40|2782|2776|2782|2776|2782|2776|2782|2776|1
1654666380000|2022-06-08 05:33:00|2782.3|2776.3|2781|2775|2782.3|2776.3|2781|2775|3
1654666390000|2022-06-08 05:33:10|2781.8|2775.8|2780.3|2774.3|2781.8|2775.8|2780.3|2774.3|4
1654666400000|2022-06-08 05:33:20|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654666410000|2022-06-08 05:33:30|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1654666420000|2022-06-08 05:33:40|2781.8|2775.8|2781.3|2775.3|2781.8|2775.8|2781|2775|3
1654666430000|2022-06-08 05:33:50|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654666460000|2022-06-08 05:34:20|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654666510000|2022-06-08 05:35:10|2782|2776|2782|2776|2782|2776|2782|2776|1
1654666520000|2022-06-08 05:35:20|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654666530000|2022-06-08 05:35:30|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654666540000|2022-06-08 05:35:40|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654666550000|2022-06-08 05:35:50|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1654666580000|2022-06-08 05:36:20|2782.5|2776.5|2783|2777|2783.3|2777.3|2782.5|2776.5|3
1654666630000|2022-06-08 05:37:10|2783.3|2777.3|2783.8|2777.8|2784|2778|2783.3|2777.3|4
1654666690000|2022-06-08 05:38:10|2783.5|2777.5|2782.5|2776.5|2783.5|2777.5|2782.5|2776.5|4
1654666700000|2022-06-08 05:38:20|2782.8|2776.8|2783|2777|2783|2777|2782.8|2776.8|4
1654666710000|2022-06-08 05:38:30|2782.8|2776.8|2782.8|2776.8|2783|2777|2782.8|2776.8|3
1654666750000|2022-06-08 05:39:10|2782.5|2776.5|2783.3|2777.3|2783.3|2777.3|2782.5|2776.5|4
1654666760000|2022-06-08 05:39:20|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1654666770000|2022-06-08 05:39:30|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1654666790000|2022-06-08 05:39:50|2783|2777|2783.3|2777.3|2783.3|2777.3|2783|2777|2
1654666800000|2022-06-08 05:40:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1654666810000|2022-06-08 05:40:10|2783.3|2777.3|2783|2777|2783.3|2777.3|2783|2777|6
1654666820000|2022-06-08 05:40:20|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654666830000|2022-06-08 05:40:30|2783|2777|2783|2777|2783.3|2777.3|2783|2777|3
1654666840000|2022-06-08 05:40:40|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1654666850000|2022-06-08 05:40:50|2783.8|2777.8|2784.3|2778.3|2784.4|2778.4|2783.8|2777.8|3
1654666860000|2022-06-08 05:41:00|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1654666890000|2022-06-08 05:41:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784|2778|4
1654666940000|2022-06-08 05:42:20|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654666950000|2022-06-08 05:42:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654666970000|2022-06-08 05:42:50|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654667000000|2022-06-08 05:43:20|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654667020000|2022-06-08 05:43:40|2785|2779|2785|2779|2785|2779|2785|2779|1
1654667040000|2022-06-08 05:44:00|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654667050000|2022-06-08 05:44:10|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654667070000|2022-06-08 05:44:30|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654667080000|2022-06-08 05:44:40|2785|2779|2785|2779|2785|2779|2785|2779|1
1654667120000|2022-06-08 05:45:20|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654667190000|2022-06-08 05:46:30|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1654667210000|2022-06-08 05:46:50|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654667230000|2022-06-08 05:47:10|2786|2780|2786|2780|2786|2780|2786|2780|1
1654667270000|2022-06-08 05:47:50|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654667280000|2022-06-08 05:48:00|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|2
1654667340000|2022-06-08 05:49:00|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654667380000|2022-06-08 05:49:40|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654667390000|2022-06-08 05:49:50|2786|2780|2786|2780|2786|2780|2785.8|2779.8|3
1654667400000|2022-06-08 05:50:00|2785.8|2779.8|2785.8|2779.8|2786|2780|2785.8|2779.8|3
1654667420000|2022-06-08 05:50:20|2786|2780|2786|2780|2786|2780|2785.8|2779.8|3
1654667430000|2022-06-08 05:50:30|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654667440000|2022-06-08 05:50:40|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654667470000|2022-06-08 05:51:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654667530000|2022-06-08 05:52:10|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|2
1654667590000|2022-06-08 05:53:10|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654667610000|2022-06-08 05:53:30|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|2
1654667620000|2022-06-08 05:53:40|2784|2778|2784|2778|2784|2778|2784|2778|1
1654667670000|2022-06-08 05:54:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654667700000|2022-06-08 05:55:00|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654667710000|2022-06-08 05:55:10|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654667730000|2022-06-08 05:55:30|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654667740000|2022-06-08 05:55:40|2785|2779|2785|2779|2785|2779|2785|2779|1
1654667770000|2022-06-08 05:56:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654667800000|2022-06-08 05:56:40|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1654667810000|2022-06-08 05:56:50|2784|2778|2781.5|2775.5|2784|2778|2781.5|2775.5|5
1654667830000|2022-06-08 05:57:10|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781|2775|3
1654667860000|2022-06-08 05:57:40|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1654667870000|2022-06-08 05:57:50|2782|2776|2782|2776|2782|2776|2782|2776|1
1654667930000|2022-06-08 05:58:50|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1654667970000|2022-06-08 05:59:30|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1654667980000|2022-06-08 05:59:40|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782|2776|5
1654667990000|2022-06-08 05:59:50|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782|2776|3
1654668000000|2022-06-08 06:00:00|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|4
1654668010000|2022-06-08 06:00:10|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|5
1654668020000|2022-06-08 06:00:20|2782.3|2776.3|2782|2776|2782.5|2776.5|2782|2776|6
1654668030000|2022-06-08 06:00:30|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782|2776|3
1654668070000|2022-06-08 06:01:10|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1654668080000|2022-06-08 06:01:20|2782|2776|2782|2776|2782|2776|2782|2776|1
1654668110000|2022-06-08 06:01:50|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|2
1654668120000|2022-06-08 06:02:00|2782.8|2776.8|2783.5|2777.5|2783.8|2777.8|2782.8|2776.8|5
1654668130000|2022-06-08 06:02:10|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1654668140000|2022-06-08 06:02:20|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.8|2777.8|3
1654668150000|2022-06-08 06:02:30|2784.5|2778.5|2785|2779|2785|2779|2784.5|2778.5|2
1654668160000|2022-06-08 06:02:40|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785|2779|3
1654668170000|2022-06-08 06:02:50|2785|2779|2785|2779|2785.3|2779.3|2785|2779|5
1654668180000|2022-06-08 06:03:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785|2779|3
1654668190000|2022-06-08 06:03:10|2785|2779|2784.8|2778.8|2785.3|2779.3|2784.8|2778.8|10
1654668200000|2022-06-08 06:03:20|2785|2779|2784.3|2778.3|2785|2779|2784.3|2778.3|5
1654668210000|2022-06-08 06:03:30|2784|2778|2784.5|2778.5|2784.5|2778.5|2784|2778|3
1654668220000|2022-06-08 06:03:40|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654668230000|2022-06-08 06:03:50|2784|2778|2784|2778|2784.3|2778.3|2784|2778|5
1654668240000|2022-06-08 06:04:00|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784|2778|3
1654668250000|2022-06-08 06:04:10|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654668290000|2022-06-08 06:04:50|2784.3|2778.3|2784|2778|2784.3|2778.3|2784|2778|2
1654668300000|2022-06-08 06:05:00|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654668310000|2022-06-08 06:05:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654668410000|2022-06-08 06:06:50|2784.5|2778.5|2784|2778|2784.5|2778.5|2784|2778|2
1654668430000|2022-06-08 06:07:10|2784.3|2778.3|2785.3|2779.3|2785.3|2779.3|2784.3|2778.3|3
1654668440000|2022-06-08 06:07:20|2785|2779|2784.8|2778.8|2785|2779|2784.8|2778.8|2
1654668450000|2022-06-08 06:07:30|2785|2779|2786|2780|2786.3|2780.3|2785|2779|8
1654668470000|2022-06-08 06:07:50|2785.8|2779.8|2786|2780|2786|2780|2785.5|2779.5|4
1654668480000|2022-06-08 06:08:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|8
1654668490000|2022-06-08 06:08:10|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654668510000|2022-06-08 06:08:30|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|4
1654668520000|2022-06-08 06:08:40|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786|2780|5
1654668560000|2022-06-08 06:09:20|2786.3|2780.3|2787|2781|2787|2781|2786.3|2780.3|4
1654668570000|2022-06-08 06:09:30|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|4
1654668580000|2022-06-08 06:09:40|2786.8|2780.8|2786.3|2780.3|2786.8|2780.8|2786.3|2780.3|2
1654668590000|2022-06-08 06:09:50|2786.5|2780.5|2786.5|2780.5|2786.8|2780.8|2785.8|2779.8|7
1654668600000|2022-06-08 06:10:00|2786.3|2780.3|2785.8|2779.8|2786.3|2780.3|2784.5|2778.5|10
1654668620000|2022-06-08 06:10:20|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|4
1654668630000|2022-06-08 06:10:30|2786|2780|2786|2780|2786|2780|2785.5|2779.5|11
1654668640000|2022-06-08 06:10:40|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|11
1654668650000|2022-06-08 06:10:50|2785.5|2779.5|2785.8|2779.8|2786|2780|2785.5|2779.5|14
1654668660000|2022-06-08 06:11:00|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|10
1654668670000|2022-06-08 06:11:10|2785.5|2779.5|2785.3|2779.3|2785.8|2779.8|2785.3|2779.3|6
1654668680000|2022-06-08 06:11:20|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|4
1654668690000|2022-06-08 06:11:30|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1654668700000|2022-06-08 06:11:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|3
1654668720000|2022-06-08 06:12:00|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|4
1654668730000|2022-06-08 06:12:10|2785.3|2779.3|2785.8|2779.8|2785.8|2779.8|2785.3|2779.3|3
1654668760000|2022-06-08 06:12:40|2785.5|2779.5|2786|2780|2786|2780|2785.5|2779.5|3
1654668780000|2022-06-08 06:13:00|2786.3|2780.3|2785.8|2779.8|2786.5|2780.5|2785.3|2779.3|9
1654668790000|2022-06-08 06:13:10|2785.5|2779.5|2786|2780|2786|2780|2785.5|2779.5|9
1654668800000|2022-06-08 06:13:20|2785.8|2779.8|2785.3|2779.3|2786|2780|2784.5|2778.5|8
1654668810000|2022-06-08 06:13:30|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1654668820000|2022-06-08 06:13:40|2786|2780|2785.8|2779.8|2786|2780|2785.8|2779.8|2
1654668830000|2022-06-08 06:13:50|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|4
1654668840000|2022-06-08 06:14:00|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|6
1654668860000|2022-06-08 06:14:20|2785.5|2779.5|2785.8|2779.8|2786|2780|2785.3|2779.3|6
1654668870000|2022-06-08 06:14:30|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|4
1654668880000|2022-06-08 06:14:40|2785.3|2779.3|2785.8|2779.8|2785.8|2779.8|2785.3|2779.3|4
1654668890000|2022-06-08 06:14:50|2785.3|2779.3|2785.5|2779.5|2785.8|2779.8|2785|2779|9
1654668900000|2022-06-08 06:15:00|2785.3|2779.3|2784.8|2778.8|2785.3|2779.3|2783.8|2777.8|11
1654668910000|2022-06-08 06:15:10|2785|2779|2784.8|2778.8|2785.5|2779.5|2784.8|2778.8|9
1654668920000|2022-06-08 06:15:20|2785.3|2779.3|2784.8|2778.8|2785.3|2779.3|2784.3|2778.3|10
1654668930000|2022-06-08 06:15:30|2784.5|2778.5|2785|2779|2785|2779|2784|2778|6
1654668940000|2022-06-08 06:15:40|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2784|2778|5
1654668950000|2022-06-08 06:15:50|2784.3|2778.3|2783.3|2777.3|2784.5|2778.5|2783.3|2777.3|5
1654668960000|2022-06-08 06:16:00|2783.5|2777.5|2784|2778|2784.5|2778.5|2783.5|2777.5|6
1654668980000|2022-06-08 06:16:20|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654669000000|2022-06-08 06:16:40|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654669010000|2022-06-08 06:16:50|2784.8|2778.8|2785.3|2779.3|2785.3|2779.3|2784.8|2778.8|2
1654669020000|2022-06-08 06:17:00|2785.5|2779.5|2786|2780|2786|2780|2785.5|2779.5|2
1654669030000|2022-06-08 06:17:10|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1654669040000|2022-06-08 06:17:20|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654669070000|2022-06-08 06:17:50|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|3
1654669100000|2022-06-08 06:18:20|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654669110000|2022-06-08 06:18:30|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654669120000|2022-06-08 06:18:40|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654669130000|2022-06-08 06:18:50|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785|2779|7
1654669150000|2022-06-08 06:19:10|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654669190000|2022-06-08 06:19:50|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|2
1654669200000|2022-06-08 06:20:00|2785|2779|2785|2779|2785.3|2779.3|2785|2779|5
1654669210000|2022-06-08 06:20:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654669220000|2022-06-08 06:20:20|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|6
1654669230000|2022-06-08 06:20:30|2784.5|2778.5|2785|2779|2785|2779|2784.5|2778.5|3
1654669240000|2022-06-08 06:20:40|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654669250000|2022-06-08 06:20:50|2783.8|2777.8|2783.3|2777.3|2783.8|2777.8|2782.8|2776.8|4
1654669290000|2022-06-08 06:21:30|2784.8|2778.8|2784.8|2778.8|2785|2779|2784.8|2778.8|3
1654669330000|2022-06-08 06:22:10|2784.5|2778.5|2783.8|2777.8|2784.5|2778.5|2783.8|2777.8|4
1654669340000|2022-06-08 06:22:20|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1654669350000|2022-06-08 06:22:30|2784|2778|2783.5|2777.5|2784|2778|2783.5|2777.5|3
1654669360000|2022-06-08 06:22:40|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1654669370000|2022-06-08 06:22:50|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|2
1654669430000|2022-06-08 06:23:50|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1654669440000|2022-06-08 06:24:00|2784.5|2778.5|2784.3|2778.3|2784.8|2778.8|2784|2778|11
1654669450000|2022-06-08 06:24:10|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1654669480000|2022-06-08 06:24:40|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.5|2778.5|3
1654669490000|2022-06-08 06:24:50|2785|2779|2785|2779|2785|2779|2785|2779|1
1654669500000|2022-06-08 06:25:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2784.8|2778.8|9
1654669510000|2022-06-08 06:25:10|2785|2779|2785|2779|2785.3|2779.3|2784.8|2778.8|7
1654669520000|2022-06-08 06:25:20|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|4
1654669530000|2022-06-08 06:25:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654669560000|2022-06-08 06:26:00|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784|2778|4
1654669570000|2022-06-08 06:26:10|2784.3|2778.3|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|5
1654669580000|2022-06-08 06:26:20|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|3
1654669590000|2022-06-08 06:26:30|2784.3|2778.3|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|6
1654669600000|2022-06-08 06:26:40|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1654669610000|2022-06-08 06:26:50|2784|2778|2783.5|2777.5|2784|2778|2783.5|2777.5|5
1654669630000|2022-06-08 06:27:10|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654669640000|2022-06-08 06:27:20|2783.5|2777.5|2784|2778|2784|2778|2783.5|2777.5|3
1654669650000|2022-06-08 06:27:30|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|2
1654669660000|2022-06-08 06:27:40|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.3|2777.3|9
1654669670000|2022-06-08 06:27:50|2782.8|2776.8|2784.5|2778.5|2784.5|2778.5|2781.8|2775.8|16
1654669680000|2022-06-08 06:28:00|2784.3|2778.3|2781.5|2775.5|2784.5|2778.5|2781.3|2775.3|13
1654669690000|2022-06-08 06:28:10|2782|2776|2780.5|2774.5|2782|2776|2780.3|2774.3|3
1654669710000|2022-06-08 06:28:30|2780.8|2774.8|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|2
1654669740000|2022-06-08 06:29:00|2781.5|2775.5|2782.5|2776.5|2782.5|2776.5|2781.5|2775.5|3
1654669750000|2022-06-08 06:29:10|2782.3|2776.3|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|3
1654669770000|2022-06-08 06:29:30|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1654669780000|2022-06-08 06:29:40|2782.5|2776.5|2783|2777|2783|2777|2782.5|2776.5|3
1654669800000|2022-06-08 06:30:00|2782.8|2776.8|2782.3|2776.3|2782.8|2776.8|2782.3|2776.3|2
1654669810000|2022-06-08 06:30:10|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1654669820000|2022-06-08 06:30:20|2783.3|2777.3|2782.3|2776.3|2783.3|2777.3|2782|2776|4
1654669860000|2022-06-08 06:31:00|2783.3|2777.3|2784.5|2778.5|2784.5|2778.5|2783.3|2777.3|3
1654669870000|2022-06-08 06:31:10|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654669880000|2022-06-08 06:31:20|2784.8|2778.8|2785.5|2779.5|2785.5|2779.5|2784.5|2778.5|6
1654669890000|2022-06-08 06:31:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654669900000|2022-06-08 06:31:40|2786|2780|2786|2780|2786.8|2780.8|2785.8|2779.8|4
1654669910000|2022-06-08 06:31:50|2787|2781|2785.8|2779.8|2787.3|2781.3|2785.8|2779.8|4
1654669920000|2022-06-08 06:32:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|4
1654669940000|2022-06-08 06:32:20|2785.8|2779.8|2784.5|2778.5|2785.8|2779.8|2784.5|2778.5|5
1654669950000|2022-06-08 06:32:30|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654669960000|2022-06-08 06:32:40|2784.8|2778.8|2783|2777|2784.8|2778.8|2783|2777|10
1654669970000|2022-06-08 06:32:50|2783.3|2777.3|2782.5|2776.5|2783.3|2777.3|2782.5|2776.5|3
1654669980000|2022-06-08 06:33:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1654669990000|2022-06-08 06:33:10|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654670000000|2022-06-08 06:33:20|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654670010000|2022-06-08 06:33:30|2784|2778|2784|2778|2784|2778|2784|2778|1
1654670020000|2022-06-08 06:33:40|2784.3|2778.3|2785.8|2779.8|2785.8|2779.8|2784|2778|4
1654670030000|2022-06-08 06:33:50|2786|2780|2786|2780|2786|2780|2786|2780|1
1654670040000|2022-06-08 06:34:00|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1654670050000|2022-06-08 06:34:10|2787.3|2781.3|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|2
1654670060000|2022-06-08 06:34:20|2785|2779|2784.3|2778.3|2785|2779|2784|2778|4
1654670070000|2022-06-08 06:34:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1654670080000|2022-06-08 06:34:40|2785.8|2779.8|2787|2781|2787|2781|2785.8|2779.8|3
1654670090000|2022-06-08 06:34:50|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654670110000|2022-06-08 06:35:10|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654670120000|2022-06-08 06:35:20|2785.5|2779.5|2784.8|2778.8|2785.5|2779.5|2784.3|2778.3|4
1654670130000|2022-06-08 06:35:30|2785|2779|2785|2779|2785|2779|2785|2779|1
1654670140000|2022-06-08 06:35:40|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654670180000|2022-06-08 06:36:20|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1654670190000|2022-06-08 06:36:30|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654670200000|2022-06-08 06:36:40|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654670260000|2022-06-08 06:37:40|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1654670300000|2022-06-08 06:38:20|2786.5|2780.5|2784.5|2778.5|2786.5|2780.5|2784.5|2778.5|5
1654670310000|2022-06-08 06:38:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784|2778|3
1654670330000|2022-06-08 06:38:50|2784.5|2778.5|2785|2779|2785|2779|2784.5|2778.5|2
1654670340000|2022-06-08 06:39:00|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1654670380000|2022-06-08 06:39:40|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|2
1654670460000|2022-06-08 06:41:00|2786.5|2780.5|2787.3|2781.3|2787.3|2781.3|2786.5|2780.5|2
1654670480000|2022-06-08 06:41:20|2787|2781|2787|2781|2787|2781|2787|2781|1
1654670500000|2022-06-08 06:41:40|2786.5|2780.5|2786.3|2780.3|2787|2781|2786.3|2780.3|3
1654670520000|2022-06-08 06:42:00|2786|2780|2784|2778|2786|2780|2784|2778|2
1654670530000|2022-06-08 06:42:10|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654670560000|2022-06-08 06:42:40|2782.8|2776.8|2783.5|2777.5|2783.5|2777.5|2782.8|2776.8|2
1654670620000|2022-06-08 06:43:40|2783.3|2777.3|2783|2777|2783.3|2777.3|2783|2777|2
1654670630000|2022-06-08 06:43:50|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654670640000|2022-06-08 06:44:00|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1654670650000|2022-06-08 06:44:10|2783|2777|2783|2777|2783|2777|2783|2777|1
1654670690000|2022-06-08 06:44:50|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654670700000|2022-06-08 06:45:00|2783.3|2777.3|2782.5|2776.5|2783.3|2777.3|2782.5|2776.5|2
1654670820000|2022-06-08 06:47:00|2782|2776|2780.5|2774.5|2782|2776|2780.3|2774.3|4
1654670830000|2022-06-08 06:47:10|2780.3|2774.3|2779.5|2773.5|2780.3|2774.3|2779.5|2773.5|3
1654670840000|2022-06-08 06:47:20|2779|2773|2777.8|2771.8|2779|2773|2777|2771|7
1654670850000|2022-06-08 06:47:30|2777|2771|2778.5|2772.5|2778.5|2772.5|2777|2771|3
1654670910000|2022-06-08 06:48:30|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1654670940000|2022-06-08 06:49:00|2777.5|2771.5|2777.3|2771.3|2777.5|2771.5|2777|2771|3
1654670960000|2022-06-08 06:49:20|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1654670980000|2022-06-08 06:49:40|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1654671010000|2022-06-08 06:50:10|2777.5|2771.5|2778.5|2772.5|2779.5|2773.5|2777.5|2771.5|4
1654671030000|2022-06-08 06:50:30|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|3
1654671040000|2022-06-08 06:50:40|2778.5|2772.5|2777.3|2771.3|2778.5|2772.5|2777.3|2771.3|3
1654671050000|2022-06-08 06:50:50|2778.5|2772.5|2778.5|2772.5|2779|2773|2778.5|2772.5|4
1654671070000|2022-06-08 06:51:10|2778|2772|2777.8|2771.8|2778|2772|2777.5|2771.5|3
1654671080000|2022-06-08 06:51:20|2777.5|2771.5|2777.8|2771.8|2777.8|2771.8|2777.5|2771.5|2
1654671090000|2022-06-08 06:51:30|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1654671100000|2022-06-08 06:51:40|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|2
1654671110000|2022-06-08 06:51:50|2777.3|2771.3|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|2
1654671120000|2022-06-08 06:52:00|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|2
1654671130000|2022-06-08 06:52:10|2777.3|2771.3|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|2
1654671150000|2022-06-08 06:52:30|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|2
1654671160000|2022-06-08 06:52:40|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1654671180000|2022-06-08 06:53:00|2777.3|2771.3|2776.5|2770.5|2777.3|2771.3|2776.5|2770.5|4
1654671200000|2022-06-08 06:53:20|2776.8|2770.8|2776|2770|2776.8|2770.8|2776|2770|2
1654671230000|2022-06-08 06:53:50|2776.3|2770.3|2778.3|2772.3|2778.3|2772.3|2776.3|2770.3|2
1654671240000|2022-06-08 06:54:00|2778|2772|2777.3|2771.3|2778|2772|2777.3|2771.3|4
1654671270000|2022-06-08 06:54:30|2777.5|2771.5|2778.8|2772.8|2778.8|2772.8|2777.5|2771.5|3
1654671300000|2022-06-08 06:55:00|2779|2773|2779|2773|2779|2773|2779|2773|1
1654671310000|2022-06-08 06:55:10|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654671320000|2022-06-08 06:55:20|2779.5|2773.5|2780.3|2774.3|2780.3|2774.3|2779.5|2773.5|4
1654671330000|2022-06-08 06:55:30|2780|2774|2779.5|2773.5|2780.8|2774.8|2779.5|2773.5|4
1654671340000|2022-06-08 06:55:40|2779.3|2773.3|2778.8|2772.8|2779.3|2773.3|2778.8|2772.8|2
1654671350000|2022-06-08 06:55:50|2778.5|2772.5|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|2
1654671400000|2022-06-08 06:56:40|2778|2772|2776.5|2770.5|2778|2772|2776.5|2770.5|2
1654671420000|2022-06-08 06:57:00|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1654671460000|2022-06-08 06:57:40|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1654671490000|2022-06-08 06:58:10|2776.3|2770.3|2776|2770|2776.3|2770.3|2776|2770|2
1654671500000|2022-06-08 06:58:20|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1654671510000|2022-06-08 06:58:30|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1654671520000|2022-06-08 06:58:40|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1654671550000|2022-06-08 06:59:10|2776.5|2770.5|2776.3|2770.3|2776.5|2770.5|2776.3|2770.3|2
1654671560000|2022-06-08 06:59:20|2775.5|2769.5|2776.3|2770.3|2776.3|2770.3|2775.3|2769.3|4
1654671580000|2022-06-08 06:59:40|2776|2770|2776|2770|2776|2770|2776|2770|1
1654671590000|2022-06-08 06:59:50|2776.3|2770.3|2775.8|2769.8|2776.3|2770.3|2775.8|2769.8|3
1654671600000|2022-06-08 07:00:00|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1654671610000|2022-06-08 07:00:10|2775.8|2769.8|2782|2776|2782|2776|2775.8|2769.8|14
1654671620000|2022-06-08 07:00:20|2782.3|2776.3|2780.3|2774.3|2782.9|2776.9|2780.3|2774.3|8
1654671630000|2022-06-08 07:00:30|2780.4|2774.4|2781.5|2775.5|2781.5|2775.5|2780.4|2774.4|5
1654671660000|2022-06-08 07:01:00|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781|2775|3
1654671670000|2022-06-08 07:01:10|2781.5|2775.5|2780.5|2774.5|2781.5|2775.5|2780.5|2774.5|3
1654671690000|2022-06-08 07:01:30|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|4
1654671700000|2022-06-08 07:01:40|2779|2773|2779|2773|2779|2773|2779|2773|1
1654671710000|2022-06-08 07:01:50|2778.8|2772.8|2778|2772|2778.8|2772.8|2778|2772|5
1654671720000|2022-06-08 07:02:00|2777.8|2771.8|2777.3|2771.3|2777.8|2771.8|2777.3|2771.3|2
1654671730000|2022-06-08 07:02:10|2776.8|2770.8|2777.8|2771.8|2777.8|2771.8|2776.8|2770.8|4
1654671740000|2022-06-08 07:02:20|2778.5|2772.5|2777.3|2771.3|2778.5|2772.5|2777.3|2771.3|6
1654671750000|2022-06-08 07:02:30|2776.8|2770.8|2777.8|2771.8|2778|2772|2776.8|2770.8|4
1654671770000|2022-06-08 07:02:50|2777.3|2771.3|2776.5|2770.5|2777.3|2771.3|2776.5|2770.5|4
1654671780000|2022-06-08 07:03:00|2776.3|2770.3|2777|2771|2777.3|2771.3|2776.3|2770.3|8
1654671790000|2022-06-08 07:03:10|2777.3|2771.3|2778.5|2772.5|2778.5|2772.5|2777.3|2771.3|3
1654671800000|2022-06-08 07:03:20|2778.8|2772.8|2778.3|2772.3|2779|2773|2778.3|2772.3|4
1654671810000|2022-06-08 07:03:30|2778|2772|2777.5|2771.5|2778|2772|2777.3|2771.3|5
1654671820000|2022-06-08 07:03:40|2777.8|2771.8|2778.8|2772.8|2779|2773|2777.8|2771.8|5
1654671830000|2022-06-08 07:03:50|2778.5|2772.5|2777.5|2771.5|2778.8|2772.8|2777.5|2771.5|6
1654671840000|2022-06-08 07:04:00|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|4
1654671850000|2022-06-08 07:04:10|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1654671880000|2022-06-08 07:04:40|2777|2771|2777.8|2771.8|2777.8|2771.8|2777|2771|2
1654671890000|2022-06-08 07:04:50|2777.5|2771.5|2777.3|2771.3|2777.5|2771.5|2777|2771|4
1654671900000|2022-06-08 07:05:00|2777.5|2771.5|2777.5|2771.5|2777.8|2771.8|2777.5|2771.5|3
1654671910000|2022-06-08 07:05:10|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1654671920000|2022-06-08 07:05:20|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1654671930000|2022-06-08 07:05:30|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.5|2771.5|3
1654671940000|2022-06-08 07:05:40|2778|2772|2778.5|2772.5|2778.5|2772.5|2778|2772|3
1654671950000|2022-06-08 07:05:50|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1654671980000|2022-06-08 07:06:20|2778|2772|2779|2773|2779|2773|2778|2772|4
1654671990000|2022-06-08 07:06:30|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654672000000|2022-06-08 07:06:40|2779|2773|2779.5|2773.5|2779.5|2773.5|2778.8|2772.8|5
1654672010000|2022-06-08 07:06:50|2779.3|2773.3|2778.8|2772.8|2779.3|2773.3|2778.8|2772.8|2
1654672020000|2022-06-08 07:07:00|2778.5|2772.5|2777.8|2771.8|2778.5|2772.5|2777.5|2771.5|4
1654672030000|2022-06-08 07:07:10|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1654672040000|2022-06-08 07:07:20|2777.3|2771.3|2776.8|2770.8|2777.3|2771.3|2776.8|2770.8|3
1654672060000|2022-06-08 07:07:40|2776.5|2770.5|2777.5|2771.5|2777.8|2771.8|2776.5|2770.5|3
1654672070000|2022-06-08 07:07:50|2777.3|2771.3|2776.8|2770.8|2777.3|2771.3|2776.8|2770.8|3
1654672080000|2022-06-08 07:08:00|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1654672090000|2022-06-08 07:08:10|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1654672100000|2022-06-08 07:08:20|2776|2770|2777|2771|2777.3|2771.3|2776|2770|6
1654672110000|2022-06-08 07:08:30|2776.8|2770.8|2776.3|2770.3|2776.8|2770.8|2776.3|2770.3|6
1654672120000|2022-06-08 07:08:40|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1654672150000|2022-06-08 07:09:10|2776.3|2770.3|2776|2770|2776.3|2770.3|2776|2770|2
1654672160000|2022-06-08 07:09:20|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1654672170000|2022-06-08 07:09:30|2776|2770|2776.3|2770.3|2776.3|2770.3|2776|2770|2
1654672180000|2022-06-08 07:09:40|2776|2770|2774.5|2768.5|2776|2770|2774|2768|8
1654672200000|2022-06-08 07:10:00|2774.8|2768.8|2774.5|2768.5|2775|2769|2774.5|2768.5|4
1654672210000|2022-06-08 07:10:10|2774.3|2768.3|2770.5|2764.5|2774.3|2768.3|2770.5|2764.5|5
1654672220000|2022-06-08 07:10:20|2770.3|2764.3|2771|2765|2771|2765|2770.3|2764.3|7
1654672230000|2022-06-08 07:10:30|2771.3|2765.3|2772.6|2766.6|2772.6|2766.6|2771.3|2765.3|5
1654672250000|2022-06-08 07:10:50|2772.5|2766.5|2774.1|2768.1|2774.8|2768.8|2772.5|2766.5|4
1654672260000|2022-06-08 07:11:00|2774|2768|2773.8|2767.8|2774|2768|2773.8|2767.8|2
1654672280000|2022-06-08 07:11:20|2774|2768|2774.5|2768.5|2774.5|2768.5|2774|2768|3
1654672300000|2022-06-08 07:11:40|2774.3|2768.3|2773.8|2767.8|2774.3|2768.3|2773.8|2767.8|4
1654672310000|2022-06-08 07:11:50|2774|2768|2774|2768|2774.3|2768.3|2773.8|2767.8|7
1654672320000|2022-06-08 07:12:00|2773.8|2767.8|2773.3|2767.3|2773.8|2767.8|2772.5|2766.5|7
1654672330000|2022-06-08 07:12:10|2773.5|2767.5|2774.8|2768.8|2774.8|2768.8|2773.5|2767.5|2
1654672350000|2022-06-08 07:12:30|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774.3|2768.3|2
1654672360000|2022-06-08 07:12:40|2774|2768|2773.8|2767.8|2774|2768|2773.5|2767.5|3
1654672370000|2022-06-08 07:12:50|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1654672380000|2022-06-08 07:13:00|2774|2768|2774|2768|2774.5|2768.5|2773.8|2767.8|8
1654672390000|2022-06-08 07:13:10|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1654672400000|2022-06-08 07:13:20|2774|2768|2774|2768|2774|2768|2774|2768|1
1654672410000|2022-06-08 07:13:30|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774.3|2768.3|4
1654672420000|2022-06-08 07:13:40|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774.3|2768.3|2
1654672430000|2022-06-08 07:13:50|2774|2768|2774|2768|2774|2768|2773.8|2767.8|3
1654672440000|2022-06-08 07:14:00|2774.3|2768.3|2774.8|2768.8|2774.8|2768.8|2774.3|2768.3|3
1654672450000|2022-06-08 07:14:10|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|6
1654672500000|2022-06-08 07:15:00|2774.5|2768.5|2773.8|2767.8|2774.5|2768.5|2773.8|2767.8|4
1654672530000|2022-06-08 07:15:30|2774|2768|2775|2769|2775|2769|2774|2768|4
1654672540000|2022-06-08 07:15:40|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1654672570000|2022-06-08 07:16:10|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1654672580000|2022-06-08 07:16:20|2775|2769|2775.3|2769.3|2775.3|2769.3|2775|2769|4
1654672590000|2022-06-08 07:16:30|2775|2769|2775|2769|2775|2769|2775|2769|1
1654672600000|2022-06-08 07:16:40|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|2
1654672610000|2022-06-08 07:16:50|2774.8|2768.8|2775.3|2769.3|2775.3|2769.3|2774.8|2768.8|4
1654672620000|2022-06-08 07:17:00|2775|2769|2775|2769|2775|2769|2775|2769|1
1654672630000|2022-06-08 07:17:10|2774.5|2768.5|2774|2768|2774.5|2768.5|2773.8|2767.8|7
1654672640000|2022-06-08 07:17:20|2773.8|2767.8|2774|2768|2774|2768|2773.8|2767.8|2
1654672650000|2022-06-08 07:17:30|2774.3|2768.3|2774|2768|2774.5|2768.5|2774|2768|3
1654672660000|2022-06-08 07:17:40|2774.3|2768.3|2774.5|2768.5|2774.5|2768.5|2774.3|2768.3|2
1654672690000|2022-06-08 07:18:10|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1654672700000|2022-06-08 07:18:20|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1654672740000|2022-06-08 07:19:00|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1654672750000|2022-06-08 07:19:10|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1654672780000|2022-06-08 07:19:40|2774.5|2768.5|2774.8|2768.8|2774.8|2768.8|2774.5|2768.5|2
1654672790000|2022-06-08 07:19:50|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1654672800000|2022-06-08 07:20:00|2774.8|2768.8|2775|2769|2775|2769|2774.5|2768.5|4
1654672850000|2022-06-08 07:20:50|2774.8|2768.8|2774.3|2768.3|2774.8|2768.8|2774.3|2768.3|3
1654672860000|2022-06-08 07:21:00|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1654672870000|2022-06-08 07:21:10|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1654672900000|2022-06-08 07:21:40|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1654672910000|2022-06-08 07:21:50|2775|2769|2775.3|2769.3|2775.5|2769.5|2775|2769|4
1654672920000|2022-06-08 07:22:00|2775|2769|2775|2769|2775|2769|2775|2769|1
1654672930000|2022-06-08 07:22:10|2775.3|2769.3|2774.8|2768.8|2775.3|2769.3|2774.8|2768.8|2
1654672950000|2022-06-08 07:22:30|2774.5|2768.5|2774.5|2768.5|2774.8|2768.8|2774.3|2768.3|4
1654672980000|2022-06-08 07:23:00|2774.3|2768.3|2774.5|2768.5|2774.5|2768.5|2774.3|2768.3|2
1654672990000|2022-06-08 07:23:10|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1654673000000|2022-06-08 07:23:20|2774|2768|2773.3|2767.3|2774|2768|2773.3|2767.3|2
1654673020000|2022-06-08 07:23:40|2773|2767|2772|2766|2773|2767|2772|2766|2
1654673030000|2022-06-08 07:23:50|2771|2765|2772|2766|2772|2766|2771|2765|3
1654673040000|2022-06-08 07:24:00|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1654673050000|2022-06-08 07:24:10|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1654673060000|2022-06-08 07:24:20|2772|2766|2772.3|2766.3|2772.3|2766.3|2772|2766|2
1654673080000|2022-06-08 07:24:40|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2772.3|2766.3|4
1654673100000|2022-06-08 07:25:00|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1654673110000|2022-06-08 07:25:10|2772.8|2766.8|2774|2768|2774|2768|2772.8|2766.8|3
1654673120000|2022-06-08 07:25:20|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1654673130000|2022-06-08 07:25:30|2774|2768|2774.5|2768.5|2774.5|2768.5|2774|2768|3
1654673160000|2022-06-08 07:26:00|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|4
1654673170000|2022-06-08 07:26:10|2774.3|2768.3|2774.3|2768.3|2774.5|2768.5|2774.3|2768.3|5
1654673180000|2022-06-08 07:26:20|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1654673190000|2022-06-08 07:26:30|2774.3|2768.3|2774.5|2768.5|2774.5|2768.5|2774.3|2768.3|4
1654673210000|2022-06-08 07:26:50|2774.3|2768.3|2774.8|2768.8|2774.8|2768.8|2774.3|2768.3|3
1654673230000|2022-06-08 07:27:10|2774.5|2768.5|2773.3|2767.3|2774.5|2768.5|2773.3|2767.3|4
1654673250000|2022-06-08 07:27:30|2773|2767|2772.8|2766.8|2773.3|2767.3|2772.8|2766.8|3
1654673260000|2022-06-08 07:27:40|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2771.5|2765.5|6
1654673270000|2022-06-08 07:27:50|2772|2766|2771|2765|2772|2766|2771|2765|7
1654673290000|2022-06-08 07:28:10|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1654673300000|2022-06-08 07:28:20|2771|2765|2770.5|2764.5|2771|2765|2770.5|2764.5|2
1654673320000|2022-06-08 07:28:40|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2770.5|2764.5|6
1654673330000|2022-06-08 07:28:50|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1654673340000|2022-06-08 07:29:00|2771.8|2765.8|2772.5|2766.5|2773.3|2767.3|2771.8|2765.8|4
1654673360000|2022-06-08 07:29:20|2772.3|2766.3|2773|2767|2773|2767|2772.3|2766.3|6
1654673370000|2022-06-08 07:29:30|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1654673380000|2022-06-08 07:29:40|2773|2767|2773|2767|2773.3|2767.3|2773|2767|3
1654673390000|2022-06-08 07:29:50|2772.8|2766.8|2773.3|2767.3|2773.3|2767.3|2772.8|2766.8|3
1654673400000|2022-06-08 07:30:00|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1654673410000|2022-06-08 07:30:10|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|2
1654673420000|2022-06-08 07:30:20|2773.3|2767.3|2774|2768|2774|2768|2773.3|2767.3|4
1654673440000|2022-06-08 07:30:40|2774.3|2768.3|2774.8|2768.8|2774.8|2768.8|2774|2768|7
1654673450000|2022-06-08 07:30:50|2775|2769|2775|2769|2775|2769|2775|2769|1
1654673470000|2022-06-08 07:31:10|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|2
1654673480000|2022-06-08 07:31:20|2775.3|2769.3|2775.3|2769.3|2775.5|2769.5|2775.3|2769.3|3
1654673490000|2022-06-08 07:31:30|2775|2769|2775.3|2769.3|2775.3|2769.3|2775|2769|4
1654673500000|2022-06-08 07:31:40|2775|2769|2775.3|2769.3|2775.3|2769.3|2775|2769|2
1654673510000|2022-06-08 07:31:50|2775|2769|2775|2769|2775|2769|2775|2769|1
1654673520000|2022-06-08 07:32:00|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1654673530000|2022-06-08 07:32:10|2775.5|2769.5|2776.3|2770.3|2776.3|2770.3|2775.5|2769.5|2
1654673540000|2022-06-08 07:32:20|2776|2770|2775.8|2769.8|2776|2770|2775.8|2769.8|2
1654673550000|2022-06-08 07:32:30|2776|2770|2776.8|2770.8|2776.8|2770.8|2776|2770|4
1654673570000|2022-06-08 07:32:50|2778.3|2772.3|2777.8|2771.8|2778.3|2772.3|2777.8|2771.8|2
1654673600000|2022-06-08 07:33:20|2778|2772|2778.3|2772.3|2778.3|2772.3|2778|2772|2
1654673610000|2022-06-08 07:33:30|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1654673620000|2022-06-08 07:33:40|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1654673650000|2022-06-08 07:34:10|2779.5|2773.5|2780|2774|2780|2774|2779.5|2773.5|8
1654673670000|2022-06-08 07:34:30|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|4
1654673690000|2022-06-08 07:34:50|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654673700000|2022-06-08 07:35:00|2780|2774|2780.5|2774.5|2780.5|2774.5|2780|2774|2
1654673720000|2022-06-08 07:35:20|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1654673730000|2022-06-08 07:35:30|2780.8|2774.8|2780.8|2774.8|2781|2775|2780.8|2774.8|3
1654673740000|2022-06-08 07:35:40|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1654673750000|2022-06-08 07:35:50|2782.3|2776.3|2783.8|2777.8|2783.8|2777.8|2782.3|2776.3|4
1654673760000|2022-06-08 07:36:00|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1654673770000|2022-06-08 07:36:10|2783|2777|2783|2777|2783.8|2777.8|2781.5|2775.5|8
1654673780000|2022-06-08 07:36:20|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783|2777|4
1654673790000|2022-06-08 07:36:30|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654673800000|2022-06-08 07:36:40|2784|2778|2784.5|2778.5|2784.5|2778.5|2784|2778|2
1654673810000|2022-06-08 07:36:50|2784.8|2778.8|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|4
1654673830000|2022-06-08 07:37:10|2784.8|2778.8|2785.3|2779.3|2785.3|2779.3|2784.8|2778.8|3
1654673850000|2022-06-08 07:37:30|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1654673860000|2022-06-08 07:37:40|2786.3|2780.3|2784.5|2778.5|2786.3|2780.3|2784.5|2778.5|2
1654673870000|2022-06-08 07:37:50|2784.8|2778.8|2785.3|2779.3|2785.3|2779.3|2784.8|2778.8|2
1654673880000|2022-06-08 07:38:00|2785|2779|2785|2779|2785|2779|2784.3|2778.3|3
1654673890000|2022-06-08 07:38:10|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|2
1654673910000|2022-06-08 07:38:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654673920000|2022-06-08 07:38:40|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1654673960000|2022-06-08 07:39:20|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654673980000|2022-06-08 07:39:40|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1654674000000|2022-06-08 07:40:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1654674010000|2022-06-08 07:40:10|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2786.3|2780.3|2
1654674020000|2022-06-08 07:40:20|2787.3|2781.3|2789.4|2783.4|2789.4|2783.4|2787|2781|3
1654674030000|2022-06-08 07:40:30|2790.6|2784.6|2792.6|2786.6|2792.6|2786.6|2790.6|2784.6|8
1654674040000|2022-06-08 07:40:40|2792.1|2786.1|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|4
1654674050000|2022-06-08 07:40:50|2792.6|2786.6|2795.4|2789.4|2795.6|2789.6|2792.6|2786.6|5
1654674060000|2022-06-08 07:41:00|2795.6|2789.6|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|4
1654674070000|2022-06-08 07:41:10|2796.1|2790.1|2798.6|2792.6|2798.9|2792.9|2796.1|2790.1|6
1654674080000|2022-06-08 07:41:20|2798.4|2792.4|2797.4|2791.4|2798.4|2792.4|2796.1|2790.1|6
1654674090000|2022-06-08 07:41:30|2797.6|2791.6|2797.4|2791.4|2798.6|2792.6|2797.4|2791.4|6
1654674100000|2022-06-08 07:41:40|2797.6|2791.6|2797.4|2791.4|2797.6|2791.6|2797.4|2791.4|2
1654674110000|2022-06-08 07:41:50|2797.1|2791.1|2796.4|2790.4|2797.1|2791.1|2795.9|2789.9|4
1654674120000|2022-06-08 07:42:00|2795.9|2789.9|2795.6|2789.6|2796.1|2790.1|2795.1|2789.1|5
1654674130000|2022-06-08 07:42:10|2795.8|2789.8|2795.9|2789.9|2795.9|2789.9|2795.3|2789.3|7
1654674140000|2022-06-08 07:42:20|2796|2790|2795.5|2789.5|2796|2790|2795.5|2789.5|5
1654674150000|2022-06-08 07:42:30|2795.8|2789.8|2796.8|2790.8|2796.8|2790.8|2795.8|2789.8|5
1654674160000|2022-06-08 07:42:40|2796.5|2790.5|2796.1|2790.1|2796.8|2790.8|2796.1|2790.1|3
1654674170000|2022-06-08 07:42:50|2796.4|2790.4|2799.9|2793.9|2799.9|2793.9|2796.4|2790.4|8
1654674180000|2022-06-08 07:43:00|2800.1|2794.1|2802.1|2796.1|2802.1|2796.1|2800.1|2794.1|6
1654674190000|2022-06-08 07:43:10|2802.4|2796.4|2803.9|2797.9|2807.1|2801.1|2802.4|2796.4|11
1654674200000|2022-06-08 07:43:20|2804.6|2798.6|2809|2803|2809|2803|2803.9|2797.9|6
1654674210000|2022-06-08 07:43:30|2808.8|2802.8|2809|2803|2809|2803|2808.5|2802.5|6
1654674220000|2022-06-08 07:43:40|2806.8|2800.8|2806.3|2800.3|2807.3|2801.3|2806.3|2800.3|6
1654674230000|2022-06-08 07:43:50|2806.5|2800.5|2819.3|2813.3|2819.3|2813.3|2806.5|2800.5|5
1654674240000|2022-06-08 07:44:00|2819.5|2813.5|2825.5|2819.5|2825.5|2819.5|2819.5|2813.5|11
1654674250000|2022-06-08 07:44:10|2825.3|2819.3|2821.5|2815.5|2825.5|2819.5|2821.5|2815.5|7
1654674260000|2022-06-08 07:44:20|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1654674270000|2022-06-08 07:44:30|2822|2816|2819.5|2813.5|2822|2816|2819.5|2813.5|8
1654674280000|2022-06-08 07:44:40|2821.5|2815.5|2820.8|2814.8|2821.8|2815.8|2820.8|2814.8|5
1654674290000|2022-06-08 07:44:50|2820.5|2814.5|2819.3|2813.3|2820.5|2814.5|2818.8|2812.8|5
1654674300000|2022-06-08 07:45:00|2819|2813|2816.3|2810.3|2819.3|2813.3|2815.8|2809.8|8
1654674310000|2022-06-08 07:45:10|2816.5|2810.5|2814|2808|2817|2811|2813.8|2807.8|8
1654674320000|2022-06-08 07:45:20|2813.8|2807.8|2811.8|2805.8|2814|2808|2811.8|2805.8|6
1654674330000|2022-06-08 07:45:30|2811.3|2805.3|2811|2805|2811.8|2805.8|2811|2805|3
1654674340000|2022-06-08 07:45:40|2811.3|2805.3|2811.5|2805.5|2812.8|2806.8|2811.3|2805.3|8
1654674350000|2022-06-08 07:45:50|2811.3|2805.3|2810.5|2804.5|2811.3|2805.3|2810.5|2804.5|3
1654674370000|2022-06-08 07:46:10|2810.3|2804.3|2810.5|2804.5|2810.5|2804.5|2810.3|2804.3|2
1654674380000|2022-06-08 07:46:20|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654674390000|2022-06-08 07:46:30|2810|2804|2809|2803|2810|2804|2807.3|2801.3|6
1654674410000|2022-06-08 07:46:50|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|1
1654674420000|2022-06-08 07:47:00|2809|2803|2810.3|2804.3|2810.3|2804.3|2809|2803|4
1654674440000|2022-06-08 07:47:20|2810.1|2804.1|2807.3|2801.3|2810.1|2804.1|2807.3|2801.3|5
1654674450000|2022-06-08 07:47:30|2806.9|2800.9|2806.6|2800.6|2806.9|2800.9|2806.4|2800.4|4
1654674460000|2022-06-08 07:47:40|2806.4|2800.4|2807.1|2801.1|2807.1|2801.1|2806.4|2800.4|4
1654674470000|2022-06-08 07:47:50|2807.4|2801.4|2807.6|2801.6|2807.6|2801.6|2807.4|2801.4|2
1654674480000|2022-06-08 07:48:00|2808.1|2802.1|2810.1|2804.1|2810.1|2804.1|2808.1|2802.1|4
1654674490000|2022-06-08 07:48:10|2810|2804|2809.8|2803.8|2810|2804|2809.8|2803.8|2
1654674500000|2022-06-08 07:48:20|2810|2804|2810.8|2804.8|2810.8|2804.8|2810|2804|3
1654674510000|2022-06-08 07:48:30|2811.1|2805.1|2814.5|2808.5|2814.5|2808.5|2811.1|2805.1|8
1654674520000|2022-06-08 07:48:40|2814.6|2808.6|2816.3|2810.3|2816.3|2810.3|2814.6|2808.6|3
1654674530000|2022-06-08 07:48:50|2816.5|2810.5|2817.8|2811.8|2818.3|2812.3|2816.5|2810.5|7
1654674540000|2022-06-08 07:49:00|2818|2812|2817.1|2811.1|2818.3|2812.3|2817.1|2811.1|4
1654674550000|2022-06-08 07:49:10|2817.3|2811.3|2821.3|2815.3|2821.3|2815.3|2817.3|2811.3|14
1654674560000|2022-06-08 07:49:20|2821.4|2815.4|2822|2816|2822.1|2816.1|2820.5|2814.5|9
1654674570000|2022-06-08 07:49:30|2822.3|2816.3|2823.5|2817.5|2826.1|2820.1|2821.3|2815.3|10
1654674580000|2022-06-08 07:49:40|2823.8|2817.8|2822.6|2816.6|2823.8|2817.8|2822.6|2816.6|4
1654674590000|2022-06-08 07:49:50|2821.4|2815.4|2819.9|2813.9|2821.4|2815.4|2819.9|2813.9|5
1654674600000|2022-06-08 07:50:00|2820.1|2814.1|2818.4|2812.4|2820.1|2814.1|2818.1|2812.1|3
1654674620000|2022-06-08 07:50:20|2818.6|2812.6|2820.1|2814.1|2820.1|2814.1|2818.6|2812.6|2
1654674630000|2022-06-08 07:50:30|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1654674640000|2022-06-08 07:50:40|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2817.4|2811.4|4
1654674650000|2022-06-08 07:50:50|2818.3|2812.3|2820|2814|2820.1|2814.1|2817.8|2811.8|8
1654674660000|2022-06-08 07:51:00|2820.1|2814.1|2820.4|2814.4|2820.4|2814.4|2820|2814|4
1654674670000|2022-06-08 07:51:10|2819.9|2813.9|2818|2812|2819.9|2813.9|2818|2812|2
1654674680000|2022-06-08 07:51:20|2818.3|2812.3|2817.8|2811.8|2819.3|2813.3|2817.8|2811.8|4
1654674690000|2022-06-08 07:51:30|2817.1|2811.1|2817.9|2811.9|2817.9|2811.9|2817.1|2811.1|5
1654674700000|2022-06-08 07:51:40|2817.8|2811.8|2817.9|2811.9|2817.9|2811.9|2817.8|2811.8|2
1654674710000|2022-06-08 07:51:50|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1654674730000|2022-06-08 07:52:10|2818.5|2812.5|2820.5|2814.5|2820.5|2814.5|2818.5|2812.5|3
1654674740000|2022-06-08 07:52:20|2820.8|2814.8|2820.5|2814.5|2821|2815|2820.5|2814.5|3
1654674750000|2022-06-08 07:52:30|2820.8|2814.8|2821|2815|2821|2815|2820.5|2814.5|4
1654674760000|2022-06-08 07:52:40|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1654674770000|2022-06-08 07:52:50|2821.3|2815.3|2820.5|2814.5|2821.3|2815.3|2820.5|2814.5|2
1654674780000|2022-06-08 07:53:00|2820.8|2814.8|2824.5|2818.5|2824.5|2818.5|2820.8|2814.8|8
1654674790000|2022-06-08 07:53:10|2824.8|2818.8|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|4
1654674800000|2022-06-08 07:53:20|2825|2819|2825.6|2819.6|2825.9|2819.9|2825|2819|7
1654674810000|2022-06-08 07:53:30|2825|2819|2823.9|2817.9|2825|2819|2823.5|2817.5|3
1654674820000|2022-06-08 07:53:40|2823.8|2817.8|2823|2817|2823.8|2817.8|2823|2817|2
1654674840000|2022-06-08 07:54:00|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1654674860000|2022-06-08 07:54:20|2823.3|2817.3|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|4
1654674870000|2022-06-08 07:54:30|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1654674880000|2022-06-08 07:54:40|2822.8|2816.8|2820|2814|2822.8|2816.8|2820|2814|3
1654674890000|2022-06-08 07:54:50|2819.5|2813.5|2820|2814|2820.3|2814.3|2819.5|2813.5|4
1654674900000|2022-06-08 07:55:00|2820.3|2814.3|2820|2814|2820.5|2814.5|2820|2814|4
1654674910000|2022-06-08 07:55:10|2818.8|2812.8|2819|2813|2819|2813|2818.8|2812.8|4
1654674930000|2022-06-08 07:55:30|2818.8|2812.8|2817.5|2811.5|2818.8|2812.8|2817.5|2811.5|3
1654674940000|2022-06-08 07:55:40|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1654674960000|2022-06-08 07:56:00|2817.3|2811.3|2815.5|2809.5|2817.3|2811.3|2814.5|2808.5|4
1654674970000|2022-06-08 07:56:10|2816|2810|2816|2810|2816|2810|2815|2809|7
1654674980000|2022-06-08 07:56:20|2816.3|2810.3|2817.3|2811.3|2817.3|2811.3|2816.3|2810.3|3
1654674990000|2022-06-08 07:56:30|2817|2811|2819.8|2813.8|2819.8|2813.8|2817|2811|9
1654675000000|2022-06-08 07:56:40|2820|2814|2818.3|2812.3|2820|2814|2818.3|2812.3|3
1654675010000|2022-06-08 07:56:50|2818|2812|2816.5|2810.5|2818|2812|2816.5|2810.5|2
1654675060000|2022-06-08 07:57:40|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816|2810|3
1654675090000|2022-06-08 07:58:10|2816|2810|2816|2810|2816|2810|2816|2810|1
1654675100000|2022-06-08 07:58:20|2816.3|2810.3|2814.5|2808.5|2816.3|2810.3|2814.5|2808.5|5
1654675110000|2022-06-08 07:58:30|2814.8|2808.8|2814.3|2808.3|2814.8|2808.8|2814.3|2808.3|2
1654675130000|2022-06-08 07:58:50|2814.5|2808.5|2815.5|2809.5|2815.5|2809.5|2814.5|2808.5|3
1654675140000|2022-06-08 07:59:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1654675150000|2022-06-08 07:59:10|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1654675160000|2022-06-08 07:59:20|2815|2809|2814.3|2808.3|2815|2809|2814.3|2808.3|3
1654675170000|2022-06-08 07:59:30|2814|2808|2814|2808|2814|2808|2814|2808|1
1654675180000|2022-06-08 07:59:40|2813.8|2807.8|2814|2808|2814|2808|2813.8|2807.8|2
1654675200000|2022-06-08 08:00:00|2813.8|2807.8|2814|2808|2814.3|2808.3|2813.8|2807.8|4
1654675210000|2022-06-08 08:00:10|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1654675220000|2022-06-08 08:00:20|2814.5|2808.5|2814|2808|2814.5|2808.5|2814|2808|3
1654675230000|2022-06-08 08:00:30|2813.8|2807.8|2812.3|2806.3|2813.8|2807.8|2810.3|2804.3|9
1654675240000|2022-06-08 08:00:40|2812.5|2806.5|2811.3|2805.3|2812.5|2806.5|2810.8|2804.8|5
1654675250000|2022-06-08 08:00:50|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654675260000|2022-06-08 08:01:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2810.3|2804.3|3
1654675280000|2022-06-08 08:01:20|2811.5|2805.5|2812.8|2806.8|2813.3|2807.3|2811.5|2805.5|4
1654675290000|2022-06-08 08:01:30|2813.3|2807.3|2812|2806|2813.3|2807.3|2811.8|2805.8|7
1654675310000|2022-06-08 08:01:50|2811.8|2805.8|2812|2806|2812|2806|2811.8|2805.8|2
1654675340000|2022-06-08 08:02:20|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1654675350000|2022-06-08 08:02:30|2812.5|2806.5|2813|2807|2813|2807|2812.5|2806.5|2
1654675360000|2022-06-08 08:02:40|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654675370000|2022-06-08 08:02:50|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1654675380000|2022-06-08 08:03:00|2813.3|2807.3|2814.5|2808.5|2814.5|2808.5|2813.3|2807.3|3
1654675390000|2022-06-08 08:03:10|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.5|2807.5|4
1654675400000|2022-06-08 08:03:20|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1654675410000|2022-06-08 08:03:30|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1654675420000|2022-06-08 08:03:40|2813.5|2807.5|2811|2805|2813.5|2807.5|2810.8|2804.8|7
1654675430000|2022-06-08 08:03:50|2810.8|2804.8|2810.3|2804.3|2810.8|2804.8|2810|2804|5
1654675450000|2022-06-08 08:04:10|2810.5|2804.5|2811.8|2805.8|2811.8|2805.8|2810.5|2804.5|2
1654675460000|2022-06-08 08:04:20|2812|2806|2811.3|2805.3|2812|2806|2811.3|2805.3|2
1654675480000|2022-06-08 08:04:40|2811.5|2805.5|2812.3|2806.3|2812.3|2806.3|2811.5|2805.5|2
1654675500000|2022-06-08 08:05:00|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|3
1654675510000|2022-06-08 08:05:10|2813.3|2807.3|2814|2808|2814|2808|2813.3|2807.3|3
1654675520000|2022-06-08 08:05:20|2814.3|2808.3|2813.8|2807.8|2814.5|2808.5|2813.8|2807.8|5
1654675530000|2022-06-08 08:05:30|2813.5|2807.5|2813|2807|2813.5|2807.5|2813|2807|2
1654675540000|2022-06-08 08:05:40|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654675550000|2022-06-08 08:05:50|2813.3|2807.3|2813.5|2807.5|2813.5|2807.5|2813.3|2807.3|2
1654675560000|2022-06-08 08:06:00|2814.3|2808.3|2814.5|2808.5|2814.8|2808.8|2814.3|2808.3|4
1654675600000|2022-06-08 08:06:40|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1654675610000|2022-06-08 08:06:50|2814|2808|2814.3|2808.3|2814.3|2808.3|2814|2808|2
1654675620000|2022-06-08 08:07:00|2814|2808|2814.3|2808.3|2814.3|2808.3|2814|2808|2
1654675630000|2022-06-08 08:07:10|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654675640000|2022-06-08 08:07:20|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2813.8|2807.8|3
1654675660000|2022-06-08 08:07:40|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654675670000|2022-06-08 08:07:50|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1654675680000|2022-06-08 08:08:00|2814|2808|2812.3|2806.3|2814|2808|2812.3|2806.3|2
1654675700000|2022-06-08 08:08:20|2812|2806|2812|2806|2812|2806|2812|2806|1
1654675710000|2022-06-08 08:08:30|2811.5|2805.5|2811|2805|2811.5|2805.5|2811|2805|4
1654675720000|2022-06-08 08:08:40|2810.8|2804.8|2810.3|2804.3|2810.8|2804.8|2810.3|2804.3|3
1654675730000|2022-06-08 08:08:50|2810.5|2804.5|2811.5|2805.5|2811.5|2805.5|2810.5|2804.5|3
1654675740000|2022-06-08 08:09:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2810.8|2804.8|4
1654675750000|2022-06-08 08:09:10|2811.5|2805.5|2812.3|2806.3|2812.3|2806.3|2811.5|2805.5|3
1654675760000|2022-06-08 08:09:20|2812|2806|2812|2806|2812|2806|2811.8|2805.8|3
1654675790000|2022-06-08 08:09:50|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654675800000|2022-06-08 08:10:00|2810.8|2804.8|2809.5|2803.5|2810.8|2804.8|2809.5|2803.5|2
1654675820000|2022-06-08 08:10:20|2809.3|2803.3|2809.5|2803.5|2810|2804|2809|2803|11
1654675840000|2022-06-08 08:10:40|2809.8|2803.8|2809.5|2803.5|2809.8|2803.8|2809.5|2803.5|2
1654675850000|2022-06-08 08:10:50|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1654675860000|2022-06-08 08:11:00|2809|2803|2809|2803|2809|2803|2809|2803|1
1654675880000|2022-06-08 08:11:20|2809.5|2803.5|2810.5|2804.5|2810.5|2804.5|2809.5|2803.5|2
1654675920000|2022-06-08 08:12:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654675930000|2022-06-08 08:12:10|2810|2804|2810|2804|2810|2804|2810|2804|1
1654675950000|2022-06-08 08:12:30|2809.8|2803.8|2809.5|2803.5|2809.8|2803.8|2809.5|2803.5|2
1654675970000|2022-06-08 08:12:50|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1654676000000|2022-06-08 08:13:20|2809.8|2803.8|2811.3|2805.3|2811.5|2805.5|2809.8|2803.8|6
1654676020000|2022-06-08 08:13:40|2811|2805|2811|2805|2811|2805|2811|2805|1
1654676080000|2022-06-08 08:14:40|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1654676100000|2022-06-08 08:15:00|2810.5|2804.5|2810.8|2804.8|2810.8|2804.8|2810.5|2804.5|2
1654676110000|2022-06-08 08:15:10|2810.5|2804.5|2810.8|2804.8|2810.8|2804.8|2810.5|2804.5|2
1654676120000|2022-06-08 08:15:20|2810.5|2804.5|2810|2804|2810.5|2804.5|2810|2804|3
1654676130000|2022-06-08 08:15:30|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654676140000|2022-06-08 08:15:40|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654676150000|2022-06-08 08:15:50|2809.8|2803.8|2809.5|2803.5|2809.8|2803.8|2809.5|2803.5|2
1654676170000|2022-06-08 08:16:10|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654676190000|2022-06-08 08:16:30|2809.3|2803.3|2808|2802|2809.3|2803.3|2808|2802|2
1654676200000|2022-06-08 08:16:40|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654676210000|2022-06-08 08:16:50|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807|2801|3
1654676240000|2022-06-08 08:17:20|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654676250000|2022-06-08 08:17:30|2808.3|2802.3|2807.8|2801.8|2808.3|2802.3|2807.8|2801.8|2
1654676270000|2022-06-08 08:17:50|2808.5|2802.5|2809.5|2803.5|2809.5|2803.5|2808.5|2802.5|2
1654676280000|2022-06-08 08:18:00|2809.8|2803.8|2809|2803|2809.8|2803.8|2809|2803|6
1654676290000|2022-06-08 08:18:10|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1654676300000|2022-06-08 08:18:20|2809.3|2803.3|2809.3|2803.3|2809.5|2803.5|2809.3|2803.3|3
1654676330000|2022-06-08 08:18:50|2809.5|2803.5|2810.3|2804.3|2810.5|2804.5|2809.5|2803.5|6
1654676340000|2022-06-08 08:19:00|2810.5|2804.5|2810.8|2804.8|2811|2805|2810.5|2804.5|5
1654676350000|2022-06-08 08:19:10|2810.5|2804.5|2809.5|2803.5|2810.5|2804.5|2809.5|2803.5|2
1654676360000|2022-06-08 08:19:20|2809|2803|2810|2804|2810|2804|2809|2803|4
1654676380000|2022-06-08 08:19:40|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654676390000|2022-06-08 08:19:50|2810.8|2804.8|2811.8|2805.8|2811.8|2805.8|2810.8|2804.8|6
1654676400000|2022-06-08 08:20:00|2811.5|2805.5|2811.8|2805.8|2812|2806|2811.3|2805.3|4
1654676410000|2022-06-08 08:20:10|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2811|2805|5
1654676420000|2022-06-08 08:20:20|2811.5|2805.5|2811|2805|2811.5|2805.5|2811|2805|3
1654676430000|2022-06-08 08:20:30|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1654676440000|2022-06-08 08:20:40|2811|2805|2810|2804|2811|2805|2810|2804|4
1654676480000|2022-06-08 08:21:20|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654676500000|2022-06-08 08:21:40|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654676510000|2022-06-08 08:21:50|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654676520000|2022-06-08 08:22:00|2810|2804|2810.5|2804.5|2810.5|2804.5|2810|2804|2
1654676530000|2022-06-08 08:22:10|2810.3|2804.3|2810|2804|2810.3|2804.3|2810|2804|2
1654676540000|2022-06-08 08:22:20|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654676570000|2022-06-08 08:22:50|2810|2804|2810.5|2804.5|2810.8|2804.8|2810|2804|3
1654676660000|2022-06-08 08:24:20|2810|2804|2810|2804|2810|2804|2810|2804|1
1654676790000|2022-06-08 08:26:30|2809.8|2803.8|2809.8|2803.8|2810|2804|2809.8|2803.8|5
1654676800000|2022-06-08 08:26:40|2810|2804|2810|2804|2810|2804|2810|2804|1
1654676820000|2022-06-08 08:27:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654676840000|2022-06-08 08:27:20|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654676850000|2022-06-08 08:27:30|2810|2804|2809.8|2803.8|2810|2804|2809.8|2803.8|2
1654676880000|2022-06-08 08:28:00|2810|2804|2811.5|2805.5|2811.5|2805.5|2810|2804|2
1654676890000|2022-06-08 08:28:10|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1654676900000|2022-06-08 08:28:20|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654676910000|2022-06-08 08:28:30|2811.8|2805.8|2812.3|2806.3|2812.5|2806.5|2811.8|2805.8|3
1654676920000|2022-06-08 08:28:40|2812.5|2806.5|2812.8|2806.8|2812.8|2806.8|2812.5|2806.5|2
1654676930000|2022-06-08 08:28:50|2812.5|2806.5|2812.5|2806.5|2812.8|2806.8|2812.5|2806.5|3
1654676940000|2022-06-08 08:29:00|2812.8|2806.8|2812.8|2806.8|2813|2807|2812.8|2806.8|3
1654676950000|2022-06-08 08:29:10|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1654676960000|2022-06-08 08:29:20|2812.3|2806.3|2812|2806|2812.3|2806.3|2812|2806|2
1654676970000|2022-06-08 08:29:30|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1654677000000|2022-06-08 08:30:00|2812.3|2806.3|2811.3|2805.3|2812.3|2806.3|2811|2805|6
1654677010000|2022-06-08 08:30:10|2811|2805|2811|2805|2811|2805|2811|2805|1
1654677030000|2022-06-08 08:30:30|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|2
1654677050000|2022-06-08 08:30:50|2812|2806|2812.3|2806.3|2812.3|2806.3|2812|2806|2
1654677060000|2022-06-08 08:31:00|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1654677080000|2022-06-08 08:31:20|2812.3|2806.3|2812|2806|2812.3|2806.3|2812|2806|4
1654677090000|2022-06-08 08:31:30|2811.8|2805.8|2812.5|2806.5|2812.5|2806.5|2811.8|2805.8|4
1654677100000|2022-06-08 08:31:40|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654677120000|2022-06-08 08:32:00|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812|2806|4
1654677130000|2022-06-08 08:32:10|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812.3|2806.3|2
1654677150000|2022-06-08 08:32:30|2812|2806|2811.8|2805.8|2812|2806|2811.8|2805.8|2
1654677160000|2022-06-08 08:32:40|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|2
1654677170000|2022-06-08 08:32:50|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654677200000|2022-06-08 08:33:20|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1654677210000|2022-06-08 08:33:30|2811.5|2805.5|2811|2805|2811.5|2805.5|2811|2805|3
1654677220000|2022-06-08 08:33:40|2811.5|2805.5|2811|2805|2811.5|2805.5|2811|2805|2
1654677230000|2022-06-08 08:33:50|2810.8|2804.8|2812|2806|2812|2806|2810.5|2804.5|3
1654677240000|2022-06-08 08:34:00|2812.3|2806.3|2810|2804|2812.3|2806.3|2809.8|2803.8|6
1654677260000|2022-06-08 08:34:20|2809.8|2803.8|2809.5|2803.5|2809.8|2803.8|2809.5|2803.5|2
1654677270000|2022-06-08 08:34:30|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1654677290000|2022-06-08 08:34:50|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1654677310000|2022-06-08 08:35:10|2809.8|2803.8|2810.3|2804.3|2810.3|2804.3|2809.8|2803.8|3
1654677350000|2022-06-08 08:35:50|2810.5|2804.5|2811.3|2805.3|2811.3|2805.3|2810.5|2804.5|2
1654677370000|2022-06-08 08:36:10|2812.3|2806.3|2812.8|2806.8|2812.8|2806.8|2812.3|2806.3|3
1654677380000|2022-06-08 08:36:20|2813|2807|2812.8|2806.8|2813|2807|2811.8|2805.8|7
1654677390000|2022-06-08 08:36:30|2813|2807|2814.5|2808.5|2814.5|2808.5|2812.5|2806.5|5
1654677400000|2022-06-08 08:36:40|2814.8|2808.8|2817.5|2811.5|2817.8|2811.8|2814.8|2808.8|4
1654677440000|2022-06-08 08:37:20|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|2
1654677450000|2022-06-08 08:37:30|2817.8|2811.8|2818.5|2812.5|2818.5|2812.5|2817.8|2811.8|4
1654677460000|2022-06-08 08:37:40|2821|2815|2820.5|2814.5|2821|2815|2820.5|2814.5|3
1654677470000|2022-06-08 08:37:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1654677480000|2022-06-08 08:38:00|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1654677490000|2022-06-08 08:38:10|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1654677500000|2022-06-08 08:38:20|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1654677520000|2022-06-08 08:38:40|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|2
1654677530000|2022-06-08 08:38:50|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1654677540000|2022-06-08 08:39:00|2819.5|2813.5|2818|2812|2819.5|2813.5|2817.5|2811.5|5
1654677550000|2022-06-08 08:39:10|2817.8|2811.8|2818.3|2812.3|2818.5|2812.5|2817.8|2811.8|3
1654677560000|2022-06-08 08:39:20|2818|2812|2818|2812|2818.5|2812.5|2818|2812|4
1654677570000|2022-06-08 08:39:30|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|2
1654677580000|2022-06-08 08:39:40|2817.3|2811.3|2816|2810|2817.3|2811.3|2815.8|2809.8|3
1654677590000|2022-06-08 08:39:50|2816.3|2810.3|2816.8|2810.8|2816.8|2810.8|2816.3|2810.3|2
1654677600000|2022-06-08 08:40:00|2816.5|2810.5|2816|2810|2816.5|2810.5|2816|2810|5
1654677610000|2022-06-08 08:40:10|2815.8|2809.8|2815|2809|2815.8|2809.8|2814.8|2808.8|4
1654677630000|2022-06-08 08:40:30|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1654677650000|2022-06-08 08:40:50|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2813.8|2807.8|5
1654677660000|2022-06-08 08:41:00|2812.8|2806.8|2813|2807|2813|2807|2812.5|2806.5|4
1654677690000|2022-06-08 08:41:30|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1654677720000|2022-06-08 08:42:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1654677730000|2022-06-08 08:42:10|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1654677740000|2022-06-08 08:42:20|2812.3|2806.3|2811.8|2805.8|2812.3|2806.3|2811.8|2805.8|3
1654677750000|2022-06-08 08:42:30|2812|2806|2812.3|2806.3|2812.3|2806.3|2812|2806|2
1654677760000|2022-06-08 08:42:40|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812.3|2806.3|2
1654677780000|2022-06-08 08:43:00|2812.8|2806.8|2813.3|2807.3|2813.3|2807.3|2812.8|2806.8|3
1654677790000|2022-06-08 08:43:10|2813.5|2807.5|2816.3|2810.3|2816.3|2810.3|2813.5|2807.5|9
1654677800000|2022-06-08 08:43:20|2816|2810|2816|2810|2816|2810|2816|2810|1
1654677810000|2022-06-08 08:43:30|2816.3|2810.3|2817|2811|2817|2811|2816.3|2810.3|2
1654677830000|2022-06-08 08:43:50|2816.8|2810.8|2817|2811|2817.3|2811.3|2816.8|2810.8|5
1654677840000|2022-06-08 08:44:00|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1654677850000|2022-06-08 08:44:10|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.5|2809.5|4
1654677860000|2022-06-08 08:44:20|2816|2810|2816|2810|2816|2810|2816|2810|1
1654677900000|2022-06-08 08:45:00|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654677920000|2022-06-08 08:45:20|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1654677930000|2022-06-08 08:45:30|2815.8|2809.8|2814|2808|2815.8|2809.8|2813.8|2807.8|3
1654677940000|2022-06-08 08:45:40|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1654677950000|2022-06-08 08:45:50|2814.5|2808.5|2815|2809|2815.3|2809.3|2814.5|2808.5|4
1654677960000|2022-06-08 08:46:00|2815.3|2809.3|2816.5|2810.5|2816.5|2810.5|2815.3|2809.3|5
1654677970000|2022-06-08 08:46:10|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654677980000|2022-06-08 08:46:20|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1654677990000|2022-06-08 08:46:30|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1654678020000|2022-06-08 08:47:00|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1654678030000|2022-06-08 08:47:10|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816|2810|3
1654678050000|2022-06-08 08:47:30|2816|2810|2816|2810|2816|2810|2816|2810|1
1654678060000|2022-06-08 08:47:40|2816.3|2810.3|2816.5|2810.5|2816.8|2810.8|2816|2810|5
1654678070000|2022-06-08 08:47:50|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1654678080000|2022-06-08 08:48:00|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1654678090000|2022-06-08 08:48:10|2816|2810|2815.3|2809.3|2816|2810|2815.3|2809.3|2
1654678100000|2022-06-08 08:48:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654678110000|2022-06-08 08:48:30|2815|2809|2815|2809|2815|2809|2815|2809|1
1654678120000|2022-06-08 08:48:40|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1654678130000|2022-06-08 08:48:50|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1654678140000|2022-06-08 08:49:00|2815.3|2809.3|2815.8|2809.8|2815.8|2809.8|2815.3|2809.3|2
1654678170000|2022-06-08 08:49:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654678190000|2022-06-08 08:49:50|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815|2809|3
1654678200000|2022-06-08 08:50:00|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1654678240000|2022-06-08 08:50:40|2815|2809|2815.5|2809.5|2815.5|2809.5|2815|2809|3
1654678280000|2022-06-08 08:51:20|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1654678290000|2022-06-08 08:51:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654678300000|2022-06-08 08:51:40|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1654678310000|2022-06-08 08:51:50|2814.5|2808.5|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|3
1654678340000|2022-06-08 08:52:20|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.5|2807.5|3
1654678350000|2022-06-08 08:52:30|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1654678360000|2022-06-08 08:52:40|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1654678390000|2022-06-08 08:53:10|2814|2808|2814.3|2808.3|2814.3|2808.3|2813.8|2807.8|4
1654678400000|2022-06-08 08:53:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|3
1654678430000|2022-06-08 08:53:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654678440000|2022-06-08 08:54:00|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1654678450000|2022-06-08 08:54:10|2814|2808|2814|2808|2814|2808|2814|2808|1
1654678460000|2022-06-08 08:54:20|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.8|2807.8|4
1654678480000|2022-06-08 08:54:40|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1654678500000|2022-06-08 08:55:00|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2812.5|2806.5|5
1654678520000|2022-06-08 08:55:20|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1654678540000|2022-06-08 08:55:40|2813|2807|2812.8|2806.8|2813|2807|2812.5|2806.5|3
1654678550000|2022-06-08 08:55:50|2812.5|2806.5|2812.8|2806.8|2812.8|2806.8|2812.5|2806.5|2
1654678560000|2022-06-08 08:56:00|2813|2807|2813|2807|2813|2807|2813|2807|1
1654678570000|2022-06-08 08:56:10|2813.3|2807.3|2814|2808|2814.3|2808.3|2813.3|2807.3|4
1654678580000|2022-06-08 08:56:20|2814.3|2808.3|2817|2811|2817.3|2811.3|2814.3|2808.3|10
1654678590000|2022-06-08 08:56:30|2817.3|2811.3|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|3
1654678600000|2022-06-08 08:56:40|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1654678620000|2022-06-08 08:57:00|2818|2812|2821.5|2815.5|2821.5|2815.5|2818|2812|9
1654678630000|2022-06-08 08:57:10|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1654678640000|2022-06-08 08:57:20|2822|2816|2821.5|2815.5|2822|2816|2821.5|2815.5|3
1654678670000|2022-06-08 08:57:50|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1654678700000|2022-06-08 08:58:20|2822.3|2816.3|2822|2816|2822.3|2816.3|2821.5|2815.5|3
1654678710000|2022-06-08 08:58:30|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1654678720000|2022-06-08 08:58:40|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1654678750000|2022-06-08 08:59:10|2821.8|2815.8|2822.3|2816.3|2822.3|2816.3|2821.8|2815.8|5
1654678760000|2022-06-08 08:59:20|2822.5|2816.5|2821.8|2815.8|2822.5|2816.5|2821.8|2815.8|2
1654678770000|2022-06-08 08:59:30|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|18
1654678800000|2022-06-08 09:00:00|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1654678810000|2022-06-08 09:00:10|2820.8|2814.8|2820.3|2814.3|2821|2815|2820.3|2814.3|4
1654678860000|2022-06-08 09:01:00|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|2
1654678870000|2022-06-08 09:01:10|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1654678880000|2022-06-08 09:01:20|2819.5|2813.5|2818.5|2812.5|2819.5|2813.5|2818.5|2812.5|2
1654678890000|2022-06-08 09:01:30|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1654678900000|2022-06-08 09:01:40|2818.5|2812.5|2819.5|2813.5|2819.5|2813.5|2818.5|2812.5|5
1654678910000|2022-06-08 09:01:50|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|2
1654678920000|2022-06-08 09:02:00|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|6
1654678930000|2022-06-08 09:02:10|2819|2813|2819|2813|2819.3|2813.3|2818.5|2812.5|5
1654678970000|2022-06-08 09:02:50|2818.8|2812.8|2818.5|2812.5|2819|2813|2818.5|2812.5|4
1654678980000|2022-06-08 09:03:00|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1654679000000|2022-06-08 09:03:20|2817.8|2811.8|2817|2811|2817.8|2811.8|2817|2811|2
1654679010000|2022-06-08 09:03:30|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1654679030000|2022-06-08 09:03:50|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654679070000|2022-06-08 09:04:30|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1654679080000|2022-06-08 09:04:40|2814.5|2808.5|2813.8|2807.8|2814.5|2808.5|2813.8|2807.8|2
1654679090000|2022-06-08 09:04:50|2812.8|2806.8|2812.3|2806.3|2812.8|2806.8|2812.3|2806.3|2
1654679120000|2022-06-08 09:05:20|2812.5|2806.5|2812.8|2806.8|2812.8|2806.8|2812.5|2806.5|4
1654679150000|2022-06-08 09:05:50|2813|2807|2814|2808|2814|2808|2813|2807|2
1654679160000|2022-06-08 09:06:00|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1654679180000|2022-06-08 09:06:20|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1654679200000|2022-06-08 09:06:40|2813|2807|2813|2807|2813|2807|2813|2807|1
1654679210000|2022-06-08 09:06:50|2812.8|2806.8|2812.5|2806.5|2812.8|2806.8|2812.5|2806.5|2
1654679220000|2022-06-08 09:07:00|2812|2806|2811.8|2805.8|2812|2806|2811.8|2805.8|2
1654679230000|2022-06-08 09:07:10|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654679260000|2022-06-08 09:07:40|2811|2805|2810.3|2804.3|2811|2805|2810.3|2804.3|3
1654679270000|2022-06-08 09:07:50|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654679280000|2022-06-08 09:08:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810|2804|3
1654679290000|2022-06-08 09:08:10|2810.5|2804.5|2810.8|2804.8|2810.8|2804.8|2810.5|2804.5|2
1654679310000|2022-06-08 09:08:30|2811|2805|2811|2805|2811|2805|2811|2805|1
1654679330000|2022-06-08 09:08:50|2811.3|2805.3|2811.5|2805.5|2811.5|2805.5|2811.3|2805.3|2
1654679340000|2022-06-08 09:09:00|2811.8|2805.8|2811.3|2805.3|2811.8|2805.8|2811.3|2805.3|2
1654679360000|2022-06-08 09:09:20|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.3|2805.3|3
1654679370000|2022-06-08 09:09:30|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|3
1654679380000|2022-06-08 09:09:40|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1654679390000|2022-06-08 09:09:50|2811.3|2805.3|2810.5|2804.5|2811.3|2805.3|2810.5|2804.5|4
1654679400000|2022-06-08 09:10:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654679410000|2022-06-08 09:10:10|2810.5|2804.5|2810|2804|2810.5|2804.5|2810|2804|4
1654679420000|2022-06-08 09:10:20|2810.3|2804.3|2810.5|2804.5|2810.5|2804.5|2810.3|2804.3|4
1654679430000|2022-06-08 09:10:30|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654679440000|2022-06-08 09:10:40|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1654679450000|2022-06-08 09:10:50|2810.8|2804.8|2811.5|2805.5|2811.5|2805.5|2810.8|2804.8|3
1654679460000|2022-06-08 09:11:00|2811.8|2805.8|2812|2806|2812|2806|2811.8|2805.8|2
1654679470000|2022-06-08 09:11:10|2812.5|2806.5|2813.5|2807.5|2813.5|2807.5|2812|2806|6
1654679480000|2022-06-08 09:11:20|2813.3|2807.3|2813.5|2807.5|2813.5|2807.5|2813.3|2807.3|2
1654679490000|2022-06-08 09:11:30|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1654679500000|2022-06-08 09:11:40|2814|2808|2814|2808|2814|2808|2814|2808|1
1654679510000|2022-06-08 09:11:50|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654679520000|2022-06-08 09:12:00|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1654679530000|2022-06-08 09:12:10|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1654679580000|2022-06-08 09:13:00|2814.8|2808.8|2813.8|2807.8|2814.8|2808.8|2813.8|2807.8|4
1654679590000|2022-06-08 09:13:10|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1654679600000|2022-06-08 09:13:20|2813.5|2807.5|2814|2808|2814|2808|2813.5|2807.5|3
1654679640000|2022-06-08 09:14:00|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1654679650000|2022-06-08 09:14:10|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654679670000|2022-06-08 09:14:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654679700000|2022-06-08 09:15:00|2815|2809|2817|2811|2817|2811|2815|2809|4
1654679710000|2022-06-08 09:15:10|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817|2811|5
1654679740000|2022-06-08 09:15:40|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1654679750000|2022-06-08 09:15:50|2817.3|2811.3|2815|2809|2817.3|2811.3|2815|2809|6
1654679760000|2022-06-08 09:16:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|4
1654679770000|2022-06-08 09:16:10|2815|2809|2815|2809|2815|2809|2815|2809|1
1654679780000|2022-06-08 09:16:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654679830000|2022-06-08 09:17:10|2815|2809|2815|2809|2815|2809|2815|2809|1
1654679840000|2022-06-08 09:17:20|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1654679850000|2022-06-08 09:17:30|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1654679860000|2022-06-08 09:17:40|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1654679870000|2022-06-08 09:17:50|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1654679880000|2022-06-08 09:18:00|2817|2811|2817|2811|2817|2811|2817|2811|1
1654679890000|2022-06-08 09:18:10|2817.3|2811.3|2817.8|2811.8|2818|2812|2817.3|2811.3|6
1654679900000|2022-06-08 09:18:20|2818.3|2812.3|2818.8|2812.8|2818.8|2812.8|2818.3|2812.3|4
1654679910000|2022-06-08 09:18:30|2819|2813|2819|2813|2819.3|2813.3|2819|2813|3
1654679920000|2022-06-08 09:18:40|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|2
1654679930000|2022-06-08 09:18:50|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1654679940000|2022-06-08 09:19:00|2820.3|2814.3|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|3
1654679950000|2022-06-08 09:19:10|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1654679960000|2022-06-08 09:19:20|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1654679990000|2022-06-08 09:19:50|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1654680000000|2022-06-08 09:20:00|2819|2813|2819|2813|2819|2813|2819|2813|1
1654680010000|2022-06-08 09:20:10|2819.3|2813.3|2821.3|2815.3|2821.3|2815.3|2819.3|2813.3|3
1654680020000|2022-06-08 09:20:20|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|4
1654680030000|2022-06-08 09:20:30|2821.5|2815.5|2820.8|2814.8|2821.5|2815.5|2820.8|2814.8|3
1654680040000|2022-06-08 09:20:40|2821.8|2815.8|2820|2814|2821.8|2815.8|2820|2814|6
1654680050000|2022-06-08 09:20:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1654680060000|2022-06-08 09:21:00|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1654680070000|2022-06-08 09:21:10|2819.3|2813.3|2820|2814|2820|2814|2819.3|2813.3|2
1654680080000|2022-06-08 09:21:20|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1654680090000|2022-06-08 09:21:30|2819.8|2813.8|2819.5|2813.5|2820|2814|2819.5|2813.5|4
1654680100000|2022-06-08 09:21:40|2819.3|2813.3|2819|2813|2819.3|2813.3|2818.5|2812.5|5
1654680140000|2022-06-08 09:22:20|2818.8|2812.8|2817.5|2811.5|2818.8|2812.8|2817.5|2811.5|3
1654680150000|2022-06-08 09:22:30|2817.3|2811.3|2817.8|2811.8|2818|2812|2817.3|2811.3|4
1654680160000|2022-06-08 09:22:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|3
1654680170000|2022-06-08 09:22:50|2817.3|2811.3|2817.5|2811.5|2817.8|2811.8|2817.3|2811.3|6
1654680190000|2022-06-08 09:23:10|2817.8|2811.8|2818.5|2812.5|2818.5|2812.5|2817.8|2811.8|3
1654680200000|2022-06-08 09:23:20|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1654680210000|2022-06-08 09:23:30|2819.5|2813.5|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|5
1654680220000|2022-06-08 09:23:40|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1654680230000|2022-06-08 09:23:50|2818|2812|2818.5|2812.5|2818.5|2812.5|2818|2812|2
1654680240000|2022-06-08 09:24:00|2818.3|2812.3|2816.8|2810.8|2818.3|2812.3|2816.8|2810.8|4
1654680260000|2022-06-08 09:24:20|2817|2811|2817|2811|2817|2811|2817|2811|1
1654680300000|2022-06-08 09:25:00|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1654680330000|2022-06-08 09:25:30|2817|2811|2818|2812|2818|2812|2817|2811|2
1654680340000|2022-06-08 09:25:40|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1654680360000|2022-06-08 09:26:00|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1654680370000|2022-06-08 09:26:10|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|4
1654680390000|2022-06-08 09:26:30|2819|2813|2819.5|2813.5|2819.5|2813.5|2819|2813|2
1654680400000|2022-06-08 09:26:40|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1654680430000|2022-06-08 09:27:10|2819|2813|2819|2813|2819|2813|2819|2813|1
1654680460000|2022-06-08 09:27:40|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1654680480000|2022-06-08 09:28:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1654680540000|2022-06-08 09:29:00|2818.5|2812.5|2818|2812|2818.5|2812.5|2818|2812|2
1654680600000|2022-06-08 09:30:00|2817.8|2811.8|2818.3|2812.3|2818.3|2812.3|2817.8|2811.8|2
1654680610000|2022-06-08 09:30:10|2819|2813|2819.5|2813.5|2819.5|2813.5|2819|2813|2
1654680620000|2022-06-08 09:30:20|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1654680630000|2022-06-08 09:30:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1654680650000|2022-06-08 09:30:50|2821|2815|2821|2815|2821|2815|2821|2815|1
1654680670000|2022-06-08 09:31:10|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1654680710000|2022-06-08 09:31:50|2820.5|2814.5|2821.3|2815.3|2821.3|2815.3|2820.5|2814.5|2
1654680740000|2022-06-08 09:32:20|2821.5|2815.5|2822.3|2816.3|2822.3|2816.3|2821.3|2815.3|7
1654680750000|2022-06-08 09:32:30|2822.5|2816.5|2824.8|2818.8|2824.8|2818.8|2822.5|2816.5|5
1654680760000|2022-06-08 09:32:40|2825|2819|2827.5|2821.5|2827.5|2821.5|2825|2819|5
1654680770000|2022-06-08 09:32:50|2826|2820|2825.5|2819.5|2826.3|2820.3|2825.5|2819.5|4
1654680780000|2022-06-08 09:33:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1654680790000|2022-06-08 09:33:10|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1654680800000|2022-06-08 09:33:20|2825.8|2819.8|2826.5|2820.5|2826.5|2820.5|2825.8|2819.8|3
1654680820000|2022-06-08 09:33:40|2825.8|2819.8|2826.8|2820.8|2826.8|2820.8|2825.8|2819.8|3
1654680840000|2022-06-08 09:34:00|2826.5|2820.5|2825.5|2819.5|2826.5|2820.5|2825.5|2819.5|4
1654680860000|2022-06-08 09:34:20|2825.8|2819.8|2825.5|2819.5|2826|2820|2825.5|2819.5|3
1654680870000|2022-06-08 09:34:30|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1654680880000|2022-06-08 09:34:40|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1654680890000|2022-06-08 09:34:50|2824.5|2818.5|2823|2817|2824.5|2818.5|2823|2817|2
1654680900000|2022-06-08 09:35:00|2822.8|2816.8|2822|2816|2823|2817|2822|2816|6
1654680910000|2022-06-08 09:35:10|2821|2815|2819.8|2813.8|2821.3|2815.3|2819.8|2813.8|5
1654680920000|2022-06-08 09:35:20|2820|2814|2819.8|2813.8|2820.5|2814.5|2819.8|2813.8|4
1654680940000|2022-06-08 09:35:40|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2818.3|2812.3|9
1654680950000|2022-06-08 09:35:50|2819|2813|2818.5|2812.5|2819|2813|2818.5|2812.5|3
1654680970000|2022-06-08 09:36:10|2818.3|2812.3|2818.5|2812.5|2818.5|2812.5|2818.3|2812.3|2
1654681020000|2022-06-08 09:37:00|2819.3|2813.3|2820|2814|2820|2814|2819.3|2813.3|2
1654681030000|2022-06-08 09:37:10|2820.3|2814.3|2820.5|2814.5|2821.3|2815.3|2820.3|2814.3|6
1654681070000|2022-06-08 09:37:50|2820.3|2814.3|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|3
1654681110000|2022-06-08 09:38:30|2820|2814|2820|2814|2820|2814|2820|2814|1
1654681130000|2022-06-08 09:38:50|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1654681170000|2022-06-08 09:39:30|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1654681180000|2022-06-08 09:39:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1654681210000|2022-06-08 09:40:10|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1654681230000|2022-06-08 09:40:30|2819.5|2813.5|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|3
1654681270000|2022-06-08 09:41:10|2819.8|2813.8|2820.3|2814.3|2820.3|2814.3|2819.8|2813.8|2
1654681280000|2022-06-08 09:41:20|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1654681310000|2022-06-08 09:41:50|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1654681340000|2022-06-08 09:42:20|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1654681380000|2022-06-08 09:43:00|2819.8|2813.8|2819|2813|2820|2814|2819|2813|5
1654681410000|2022-06-08 09:43:30|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1654681420000|2022-06-08 09:43:40|2819|2813|2818.5|2812.5|2819|2813|2818.5|2812.5|3
1654681430000|2022-06-08 09:43:50|2818.3|2812.3|2818|2812|2818.3|2812.3|2818|2812|2
1654681440000|2022-06-08 09:44:00|2818.3|2812.3|2818|2812|2818.3|2812.3|2818|2812|2
1654681450000|2022-06-08 09:44:10|2818.3|2812.3|2818.5|2812.5|2818.5|2812.5|2818.3|2812.3|2
1654681460000|2022-06-08 09:44:20|2818.8|2812.8|2819.3|2813.3|2819.3|2813.3|2818.5|2812.5|4
1654681470000|2022-06-08 09:44:30|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1654681480000|2022-06-08 09:44:40|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|6
1654681490000|2022-06-08 09:44:50|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1654681500000|2022-06-08 09:45:00|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|6
1654681510000|2022-06-08 09:45:10|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|4
1654681540000|2022-06-08 09:45:40|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1654681550000|2022-06-08 09:45:50|2819|2813|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|4
1654681560000|2022-06-08 09:46:00|2819|2813|2818.8|2812.8|2819|2813|2818.5|2812.5|4
1654681600000|2022-06-08 09:46:40|2819|2813|2819|2813|2819|2813|2819|2813|1
1654681610000|2022-06-08 09:46:50|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1654681650000|2022-06-08 09:47:30|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1654681680000|2022-06-08 09:48:00|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818|2812|4
1654681750000|2022-06-08 09:49:10|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1654681760000|2022-06-08 09:49:20|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818|2812|3
1654681780000|2022-06-08 09:49:40|2818|2812|2818.3|2812.3|2818.3|2812.3|2818|2812|2
1654681800000|2022-06-08 09:50:00|2818|2812|2818.3|2812.3|2818.3|2812.3|2818|2812|2
1654681810000|2022-06-08 09:50:10|2818|2812|2816.8|2810.8|2818|2812|2816.8|2810.8|2
1654681820000|2022-06-08 09:50:20|2817|2811|2817|2811|2817|2811|2817|2811|1
1654681840000|2022-06-08 09:50:40|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1654681850000|2022-06-08 09:50:50|2817.5|2811.5|2818|2812|2818.3|2812.3|2817.5|2811.5|3
1654681860000|2022-06-08 09:51:00|2818.8|2812.8|2819.3|2813.3|2819.3|2813.3|2818.8|2812.8|3
1654681920000|2022-06-08 09:52:00|2819|2813|2819|2813|2819|2813|2819|2813|1
1654681930000|2022-06-08 09:52:10|2819.3|2813.3|2819.5|2813.5|2820.3|2814.3|2819.3|2813.3|4
1654681950000|2022-06-08 09:52:30|2819|2813|2817.5|2811.5|2819|2813|2817.5|2811.5|2
1654681960000|2022-06-08 09:52:40|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|4
1654681970000|2022-06-08 09:52:50|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817|2811|5
1654681980000|2022-06-08 09:53:00|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1654682000000|2022-06-08 09:53:20|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|3
1654682010000|2022-06-08 09:53:30|2817.3|2811.3|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|3
1654682030000|2022-06-08 09:53:50|2817|2811|2817|2811|2817|2811|2817|2811|1
1654682040000|2022-06-08 09:54:00|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1654682050000|2022-06-08 09:54:10|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1654682060000|2022-06-08 09:54:20|2817|2811|2817|2811|2817|2811|2817|2811|1
1654682100000|2022-06-08 09:55:00|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1654682110000|2022-06-08 09:55:10|2816.3|2810.3|2816|2810|2816.3|2810.3|2815.8|2809.8|3
1654682120000|2022-06-08 09:55:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816|2810|3
1654682130000|2022-06-08 09:55:30|2815.8|2809.8|2815|2809|2815.8|2809.8|2815|2809|5
1654682140000|2022-06-08 09:55:40|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1654682170000|2022-06-08 09:56:10|2815.8|2809.8|2816.5|2810.5|2816.5|2810.5|2815.8|2809.8|6
1654682180000|2022-06-08 09:56:20|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654682210000|2022-06-08 09:56:50|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|4
1654682220000|2022-06-08 09:57:00|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654682230000|2022-06-08 09:57:10|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1654682280000|2022-06-08 09:58:00|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1654682290000|2022-06-08 09:58:10|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1654682300000|2022-06-08 09:58:20|2817.3|2811.3|2818.3|2812.3|2818.5|2812.5|2817.3|2811.3|5
1654682310000|2022-06-08 09:58:30|2818|2812|2818|2812|2818|2812|2818|2812|1
1654682330000|2022-06-08 09:58:50|2817.8|2811.8|2818|2812|2818|2812|2817.8|2811.8|2
1654682340000|2022-06-08 09:59:00|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1654682350000|2022-06-08 09:59:10|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817|2811|3
1654682360000|2022-06-08 09:59:20|2818|2812|2818|2812|2818.3|2812.3|2817.8|2811.8|4
1654682370000|2022-06-08 09:59:30|2817.8|2811.8|2818|2812|2818|2812|2817.8|2811.8|2
1654682390000|2022-06-08 09:59:50|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|2
1654682400000|2022-06-08 10:00:00|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1654682410000|2022-06-08 10:00:10|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1654682420000|2022-06-08 10:00:20|2817.3|2811.3|2817.8|2811.8|2817.8|2811.8|2817.3|2811.3|3
1654682460000|2022-06-08 10:01:00|2817.5|2811.5|2816.8|2810.8|2817.5|2811.5|2816.8|2810.8|3
1654682510000|2022-06-08 10:01:50|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1654682520000|2022-06-08 10:02:00|2816.8|2810.8|2818|2812|2818|2812|2816.8|2810.8|3
1654682530000|2022-06-08 10:02:10|2818.3|2812.3|2817.3|2811.3|2818.3|2812.3|2817.3|2811.3|4
1654682540000|2022-06-08 10:02:20|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1654682550000|2022-06-08 10:02:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1654682590000|2022-06-08 10:03:10|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1654682610000|2022-06-08 10:03:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1654682620000|2022-06-08 10:03:40|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|4
1654682630000|2022-06-08 10:03:50|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|4
1654682640000|2022-06-08 10:04:00|2817.3|2811.3|2817.5|2811.5|2817.8|2811.8|2817.3|2811.3|3
1654682660000|2022-06-08 10:04:20|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1654682670000|2022-06-08 10:04:30|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1654682690000|2022-06-08 10:04:50|2818|2812|2819|2813|2819|2813|2817.8|2811.8|4
1654682700000|2022-06-08 10:05:00|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1654682710000|2022-06-08 10:05:10|2819|2813|2819.5|2813.5|2819.5|2813.5|2819|2813|2
1654682720000|2022-06-08 10:05:20|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1654682730000|2022-06-08 10:05:30|2820.8|2814.8|2821.5|2815.5|2821.5|2815.5|2820.8|2814.8|2
1654682760000|2022-06-08 10:06:00|2821.3|2815.3|2820.3|2814.3|2821.3|2815.3|2820.3|2814.3|3
1654682770000|2022-06-08 10:06:10|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1654682810000|2022-06-08 10:06:50|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|2
1654682820000|2022-06-08 10:07:00|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1654682830000|2022-06-08 10:07:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1654682840000|2022-06-08 10:07:20|2820|2814|2819.5|2813.5|2820|2814|2819.3|2813.3|6
1654682850000|2022-06-08 10:07:30|2819.8|2813.8|2820|2814|2820.3|2814.3|2819.8|2813.8|4
1654682860000|2022-06-08 10:07:40|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1654682870000|2022-06-08 10:07:50|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.3|2814.3|4
1654682880000|2022-06-08 10:08:00|2821|2815|2820|2814|2821|2815|2820|2814|3
1654682900000|2022-06-08 10:08:20|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1654682920000|2022-06-08 10:08:40|2821|2815|2821|2815|2821|2815|2821|2815|1
1654682950000|2022-06-08 10:09:10|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1654682960000|2022-06-08 10:09:20|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.3|2815.3|3
1654682980000|2022-06-08 10:09:40|2822|2816|2822|2816|2822|2816|2822|2816|1
1654682990000|2022-06-08 10:09:50|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1654683000000|2022-06-08 10:10:00|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1654683010000|2022-06-08 10:10:10|2822|2816|2822|2816|2822.3|2816.3|2822|2816|3
1654683040000|2022-06-08 10:10:40|2823.8|2817.8|2824|2818|2824.5|2818.5|2823.8|2817.8|5
1654683050000|2022-06-08 10:10:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1654683060000|2022-06-08 10:11:00|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1654683070000|2022-06-08 10:11:10|2824.5|2818.5|2826|2820|2826|2820|2824.5|2818.5|4
1654683080000|2022-06-08 10:11:20|2826.3|2820.3|2825.5|2819.5|2826.3|2820.3|2825.5|2819.5|2
1654683100000|2022-06-08 10:11:40|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1654683110000|2022-06-08 10:11:50|2825|2819|2825|2819|2825.3|2819.3|2825|2819|7
1654683130000|2022-06-08 10:12:10|2824.8|2818.8|2825|2819|2825|2819|2824.8|2818.8|4
1654683150000|2022-06-08 10:12:30|2824.8|2818.8|2825|2819|2825|2819|2824.8|2818.8|2
1654683160000|2022-06-08 10:12:40|2825.3|2819.3|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|4
1654683170000|2022-06-08 10:12:50|2825|2819|2824.3|2818.3|2825|2819|2824.3|2818.3|3
1654683200000|2022-06-08 10:13:20|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1654683210000|2022-06-08 10:13:30|2824|2818|2824.8|2818.8|2824.8|2818.8|2824|2818|3
1654683230000|2022-06-08 10:13:50|2825|2819|2826|2820|2826|2820|2825|2819|2
1654683250000|2022-06-08 10:14:10|2826.3|2820.3|2826.8|2820.8|2826.8|2820.8|2826.3|2820.3|3
1654683260000|2022-06-08 10:14:20|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1654683270000|2022-06-08 10:14:30|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1654683300000|2022-06-08 10:15:00|2826|2820|2826|2820|2826.3|2820.3|2826|2820|3
1654683310000|2022-06-08 10:15:10|2826.3|2820.3|2827.8|2821.8|2827.8|2821.8|2826.3|2820.3|5
1654683320000|2022-06-08 10:15:20|2827.3|2821.3|2826.8|2820.8|2827.3|2821.3|2826.8|2820.8|4
1654683330000|2022-06-08 10:15:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1654683360000|2022-06-08 10:16:00|2826.3|2820.3|2824.3|2818.3|2826.3|2820.3|2824.3|2818.3|2
1654683370000|2022-06-08 10:16:10|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1654683390000|2022-06-08 10:16:30|2824.3|2818.3|2824.8|2818.8|2825|2819|2824.3|2818.3|5
1654683400000|2022-06-08 10:16:40|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1654683410000|2022-06-08 10:16:50|2825|2819|2824|2818|2825|2819|2824|2818|4
1654683420000|2022-06-08 10:17:00|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|4
1654683430000|2022-06-08 10:17:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1654683440000|2022-06-08 10:17:20|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1654683450000|2022-06-08 10:17:30|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1654683460000|2022-06-08 10:17:40|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1654683470000|2022-06-08 10:17:50|2823.5|2817.5|2823|2817|2823.5|2817.5|2823|2817|4
1654683500000|2022-06-08 10:18:20|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|4
1654683540000|2022-06-08 10:19:00|2823.3|2817.3|2825.3|2819.3|2825.3|2819.3|2823.3|2817.3|4
1654683550000|2022-06-08 10:19:10|2825|2819|2825|2819|2825|2819|2825|2819|1
1654683560000|2022-06-08 10:19:20|2824.8|2818.8|2823.8|2817.8|2824.8|2818.8|2823.5|2817.5|4
1654683590000|2022-06-08 10:19:50|2823.5|2817.5|2822.8|2816.8|2823.5|2817.5|2822.8|2816.8|2
1654683620000|2022-06-08 10:20:20|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822|2816|5
1654683630000|2022-06-08 10:20:30|2823|2817|2823|2817|2823|2817|2823|2817|1
1654683650000|2022-06-08 10:20:50|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|2
1654683660000|2022-06-08 10:21:00|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1654683670000|2022-06-08 10:21:10|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1654683680000|2022-06-08 10:21:20|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1654683690000|2022-06-08 10:21:30|2824|2818|2824|2818|2824|2818|2824|2818|1
1654683700000|2022-06-08 10:21:40|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1654683710000|2022-06-08 10:21:50|2823.3|2817.3|2823|2817|2823.3|2817.3|2822.8|2816.8|4
1654683720000|2022-06-08 10:22:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1654683730000|2022-06-08 10:22:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1654683740000|2022-06-08 10:22:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1654683760000|2022-06-08 10:22:40|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1654683780000|2022-06-08 10:23:00|2823.5|2817.5|2824|2818|2824|2818|2823.5|2817.5|2
1654683830000|2022-06-08 10:23:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1654683860000|2022-06-08 10:24:20|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1654683880000|2022-06-08 10:24:40|2824|2818|2824.5|2818.5|2824.5|2818.5|2824|2818|3
1654683890000|2022-06-08 10:24:50|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1654683900000|2022-06-08 10:25:00|2824.3|2818.3|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|3
1654683950000|2022-06-08 10:25:50|2823.8|2817.8|2823|2817|2823.8|2817.8|2823|2817|2
1654683980000|2022-06-08 10:26:20|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1654683990000|2022-06-08 10:26:30|2823|2817|2821.8|2815.8|2823|2817|2821.5|2815.5|3
1654684000000|2022-06-08 10:26:40|2821.5|2815.5|2820.8|2814.8|2821.5|2815.5|2820.5|2814.5|6
1654684010000|2022-06-08 10:26:50|2821|2815|2821|2815|2821|2815|2821|2815|1
1654684030000|2022-06-08 10:27:10|2820.8|2814.8|2820.3|2814.3|2820.8|2814.8|2820.3|2814.3|2
1654684050000|2022-06-08 10:27:30|2820.5|2814.5|2821.3|2815.3|2821.3|2815.3|2820.5|2814.5|2
1654684060000|2022-06-08 10:27:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1654684070000|2022-06-08 10:27:50|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1654684090000|2022-06-08 10:28:10|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1654684100000|2022-06-08 10:28:20|2822|2816|2821|2815|2822|2816|2821|2815|2
1654684110000|2022-06-08 10:28:30|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1654684120000|2022-06-08 10:28:40|2820.8|2814.8|2820|2814|2821|2815|2820|2814|6
1654684130000|2022-06-08 10:28:50|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1654684140000|2022-06-08 10:29:00|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1654684150000|2022-06-08 10:29:10|2820|2814|2820.5|2814.5|2820.5|2814.5|2820|2814|5
1654684160000|2022-06-08 10:29:20|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1654684170000|2022-06-08 10:29:30|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1654684180000|2022-06-08 10:29:40|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1654684190000|2022-06-08 10:29:50|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1654684200000|2022-06-08 10:30:00|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|2
1654684220000|2022-06-08 10:30:20|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1654684230000|2022-06-08 10:30:30|2820|2814|2820|2814|2820|2814|2820|2814|1
1654684240000|2022-06-08 10:30:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1654684250000|2022-06-08 10:30:50|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1654684260000|2022-06-08 10:31:00|2819|2813|2819|2813|2819|2813|2819|2813|1
1654684290000|2022-06-08 10:31:30|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|2
1654684330000|2022-06-08 10:32:10|2818.8|2812.8|2819.5|2813.5|2819.5|2813.5|2818.8|2812.8|4
1654684350000|2022-06-08 10:32:30|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1654684360000|2022-06-08 10:32:40|2819|2813|2819|2813|2819|2813|2819|2813|1
1654684370000|2022-06-08 10:32:50|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1654684380000|2022-06-08 10:33:00|2820|2814|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|4
1654684390000|2022-06-08 10:33:10|2819.5|2813.5|2818.3|2812.3|2819.5|2813.5|2818.3|2812.3|2
1654684410000|2022-06-08 10:33:30|2818|2812|2818|2812|2818|2812|2817.5|2811.5|3
1654684430000|2022-06-08 10:33:50|2817.5|2811.5|2817|2811|2817.5|2811.5|2817|2811|2
1654684440000|2022-06-08 10:34:00|2816.8|2810.8|2814.8|2808.8|2816.8|2810.8|2814.5|2808.5|6
1654684450000|2022-06-08 10:34:10|2815.5|2809.5|2814.8|2808.8|2815.5|2809.5|2814.8|2808.8|2
1654684460000|2022-06-08 10:34:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654684470000|2022-06-08 10:34:30|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1654684490000|2022-06-08 10:34:50|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654684500000|2022-06-08 10:35:00|2815.3|2809.3|2815.8|2809.8|2815.8|2809.8|2815.3|2809.3|2
1654684510000|2022-06-08 10:35:10|2816|2810|2817|2811|2817|2811|2816|2810|3
1654684520000|2022-06-08 10:35:20|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1654684540000|2022-06-08 10:35:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1654684550000|2022-06-08 10:35:50|2817.3|2811.3|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|3
1654684560000|2022-06-08 10:36:00|2816.8|2810.8|2815.3|2809.3|2817.3|2811.3|2815.3|2809.3|4
1654684570000|2022-06-08 10:36:10|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1654684590000|2022-06-08 10:36:30|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1654684610000|2022-06-08 10:36:50|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|4
1654684620000|2022-06-08 10:37:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654684630000|2022-06-08 10:37:10|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1654684640000|2022-06-08 10:37:20|2817|2811|2818|2812|2818|2812|2817|2811|2
1654684670000|2022-06-08 10:37:50|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1654684710000|2022-06-08 10:38:30|2817.8|2811.8|2818.3|2812.3|2818.3|2812.3|2817.8|2811.8|2
1654684720000|2022-06-08 10:38:40|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1654684730000|2022-06-08 10:38:50|2818.3|2812.3|2818.5|2812.5|2818.5|2812.5|2818.3|2812.3|4
1654684740000|2022-06-08 10:39:00|2818.3|2812.3|2818.3|2812.3|2818.8|2812.8|2818.3|2812.3|6
1654684760000|2022-06-08 10:39:20|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1654684770000|2022-06-08 10:39:30|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1654684780000|2022-06-08 10:39:40|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1654684790000|2022-06-08 10:39:50|2818|2812|2818|2812|2818.3|2812.3|2817.5|2811.5|6
1654684800000|2022-06-08 10:40:00|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1654684820000|2022-06-08 10:40:20|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1654684830000|2022-06-08 10:40:30|2818.5|2812.5|2818|2812|2818.5|2812.5|2818|2812|3
1654684860000|2022-06-08 10:41:00|2818.3|2812.3|2817.8|2811.8|2818.3|2812.3|2817.8|2811.8|4
1654684880000|2022-06-08 10:41:20|2818|2812|2818|2812|2818.3|2812.3|2817.8|2811.8|5
1654684900000|2022-06-08 10:41:40|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1654684920000|2022-06-08 10:42:00|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1654684940000|2022-06-08 10:42:20|2818.3|2812.3|2817.5|2811.5|2818.3|2812.3|2817.5|2811.5|2
1654684990000|2022-06-08 10:43:10|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|4
1654685030000|2022-06-08 10:43:50|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1654685050000|2022-06-08 10:44:10|2817.5|2811.5|2818|2812|2818|2812|2817.5|2811.5|5
1654685060000|2022-06-08 10:44:20|2818.3|2812.3|2818.8|2812.8|2818.8|2812.8|2818.3|2812.3|2
1654685100000|2022-06-08 10:45:00|2818.3|2812.3|2816.5|2810.5|2818.3|2812.3|2816.5|2810.5|4
1654685110000|2022-06-08 10:45:10|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654685120000|2022-06-08 10:45:20|2816.3|2810.3|2815.5|2809.5|2816.3|2810.3|2815|2809|9
1654685130000|2022-06-08 10:45:30|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1654685140000|2022-06-08 10:45:40|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1654685150000|2022-06-08 10:45:50|2816|2810|2816.3|2810.3|2816.3|2810.3|2815.8|2809.8|10
1654685160000|2022-06-08 10:46:00|2816|2810|2816.5|2810.5|2816.5|2810.5|2816|2810|5
1654685180000|2022-06-08 10:46:20|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1654685200000|2022-06-08 10:46:40|2817|2811|2817.8|2811.8|2817.8|2811.8|2817|2811|2
1654685280000|2022-06-08 10:48:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1654685310000|2022-06-08 10:48:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1654685340000|2022-06-08 10:49:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1654685400000|2022-06-08 10:50:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1654685420000|2022-06-08 10:50:20|2818|2812|2818|2812|2818|2812|2818|2812|1
1654685430000|2022-06-08 10:50:30|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1654685440000|2022-06-08 10:50:40|2818|2812|2817.8|2811.8|2818.3|2812.3|2816.8|2810.8|6
1654685480000|2022-06-08 10:51:20|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1654685500000|2022-06-08 10:51:40|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1654685510000|2022-06-08 10:51:50|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1654685520000|2022-06-08 10:52:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1654685530000|2022-06-08 10:52:10|2817|2811|2816.8|2810.8|2817|2811|2816.8|2810.8|2
1654685540000|2022-06-08 10:52:20|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1654685550000|2022-06-08 10:52:30|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1654685560000|2022-06-08 10:52:40|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654685580000|2022-06-08 10:53:00|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654685650000|2022-06-08 10:54:10|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1654685660000|2022-06-08 10:54:20|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1654685670000|2022-06-08 10:54:30|2818|2812|2818.5|2812.5|2818.5|2812.5|2818|2812|2
1654685680000|2022-06-08 10:54:40|2819.5|2813.5|2820.5|2814.5|2820.5|2814.5|2819.5|2813.5|3
1654685700000|2022-06-08 10:55:00|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1654685720000|2022-06-08 10:55:20|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1654685750000|2022-06-08 10:55:50|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1654685760000|2022-06-08 10:56:00|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1654685770000|2022-06-08 10:56:10|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820|2814|5
1654685790000|2022-06-08 10:56:30|2820|2814|2819.3|2813.3|2820|2814|2818.5|2812.5|5
1654685810000|2022-06-08 10:56:50|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1654685820000|2022-06-08 10:57:00|2817.8|2811.8|2816.8|2810.8|2817.8|2811.8|2816.5|2810.5|5
1654685840000|2022-06-08 10:57:20|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1654685890000|2022-06-08 10:58:10|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1654685910000|2022-06-08 10:58:30|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1654685930000|2022-06-08 10:58:50|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|4
1654685950000|2022-06-08 10:59:10|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1654686000000|2022-06-08 11:00:00|2816|2810|2815.5|2809.5|2816|2810|2815.5|2809.5|3
1654686020000|2022-06-08 11:00:20|2815.3|2809.3|2814.3|2808.3|2815.3|2809.3|2814.3|2808.3|3
1654686030000|2022-06-08 11:00:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654686040000|2022-06-08 11:00:40|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1654686050000|2022-06-08 11:00:50|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654686060000|2022-06-08 11:01:00|2814.5|2808.5|2813.8|2807.8|2814.5|2808.5|2813.8|2807.8|2
1654686070000|2022-06-08 11:01:10|2813.5|2807.5|2812|2806|2813.5|2807.5|2812|2806|3
1654686080000|2022-06-08 11:01:20|2811.5|2805.5|2811|2805|2812|2806|2811|2805|3
1654686090000|2022-06-08 11:01:30|2812|2806|2812|2806|2812.3|2806.3|2812|2806|3
1654686100000|2022-06-08 11:01:40|2812.3|2806.3|2812|2806|2812.5|2806.5|2812|2806|3
1654686110000|2022-06-08 11:01:50|2812.5|2806.5|2812|2806|2812.5|2806.5|2812|2806|2
1654686120000|2022-06-08 11:02:00|2812.5|2806.5|2812|2806|2812.5|2806.5|2812|2806|2
1654686130000|2022-06-08 11:02:10|2812.8|2806.8|2812.3|2806.3|2812.8|2806.8|2812|2806|4
1654686140000|2022-06-08 11:02:20|2812|2806|2811.8|2805.8|2812|2806|2811.8|2805.8|2
1654686160000|2022-06-08 11:02:40|2811.5|2805.5|2811|2805|2811.5|2805.5|2811|2805|2
1654686180000|2022-06-08 11:03:00|2811.3|2805.3|2811.5|2805.5|2811.5|2805.5|2811.3|2805.3|2
1654686200000|2022-06-08 11:03:20|2812|2806|2810.5|2804.5|2812|2806|2810.5|2804.5|3
1654686210000|2022-06-08 11:03:30|2810.3|2804.3|2809.8|2803.8|2810.5|2804.5|2809.8|2803.8|4
1654686220000|2022-06-08 11:03:40|2809.5|2803.5|2809.3|2803.3|2809.5|2803.5|2809.3|2803.3|2
1654686240000|2022-06-08 11:04:00|2809.5|2803.5|2810|2804|2810|2804|2809.5|2803.5|2
1654686250000|2022-06-08 11:04:10|2810.3|2804.3|2809|2803|2810.5|2804.5|2809|2803|4
1654686270000|2022-06-08 11:04:30|2808.8|2802.8|2807.3|2801.3|2808.8|2802.8|2807|2801|4
1654686280000|2022-06-08 11:04:40|2806|2800|2805.8|2799.8|2806|2800|2805.8|2799.8|2
1654686290000|2022-06-08 11:04:50|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1654686300000|2022-06-08 11:05:00|2806.5|2800.5|2805.8|2799.8|2806.8|2800.8|2805.8|2799.8|4
1654686310000|2022-06-08 11:05:10|2805.5|2799.5|2805.8|2799.8|2806.3|2800.3|2805.5|2799.5|4
1654686330000|2022-06-08 11:05:30|2805.5|2799.5|2803.5|2797.5|2805.5|2799.5|2802.8|2796.8|7
1654686340000|2022-06-08 11:05:40|2804.3|2798.3|2802.8|2796.8|2804.3|2798.3|2802.8|2796.8|3
1654686350000|2022-06-08 11:05:50|2803.5|2797.5|2804.3|2798.3|2804.3|2798.3|2802.8|2796.8|7
1654686360000|2022-06-08 11:06:00|2804.8|2798.8|2805|2799|2805|2799|2804.8|2798.8|2
1654686370000|2022-06-08 11:06:10|2805.3|2799.3|2805.5|2799.5|2806.3|2800.3|2805.3|2799.3|4
1654686380000|2022-06-08 11:06:20|2805.3|2799.3|2803.3|2797.3|2805.5|2799.5|2803.3|2797.3|5
1654686390000|2022-06-08 11:06:30|2803|2797|2803.3|2797.3|2803.3|2797.3|2803|2797|2
1654686400000|2022-06-08 11:06:40|2803|2797|2803|2797|2803|2797|2803|2797|1
1654686440000|2022-06-08 11:07:20|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|1
1654686450000|2022-06-08 11:07:30|2804|2798|2805|2799|2805|2799|2803.5|2797.5|4
1654686480000|2022-06-08 11:08:00|2806|2800|2806.8|2800.8|2806.8|2800.8|2806|2800|3
1654686490000|2022-06-08 11:08:10|2807|2801|2807.3|2801.3|2807.3|2801.3|2807|2801|2
1654686500000|2022-06-08 11:08:20|2807|2801|2807.3|2801.3|2807.3|2801.3|2807|2801|2
1654686510000|2022-06-08 11:08:30|2807.8|2801.8|2808.5|2802.5|2808.5|2802.5|2807.5|2801.5|8
1654686530000|2022-06-08 11:08:50|2808.8|2802.8|2808.5|2802.5|2808.8|2802.8|2808.5|2802.5|2
1654686540000|2022-06-08 11:09:00|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|1
1654686560000|2022-06-08 11:09:20|2809.3|2803.3|2809|2803|2809.3|2803.3|2809|2803|4
1654686570000|2022-06-08 11:09:30|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1654686600000|2022-06-08 11:10:00|2809|2803|2809|2803|2809.3|2803.3|2809|2803|3
1654686610000|2022-06-08 11:10:10|2808.8|2802.8|2808|2802|2808.8|2802.8|2807.5|2801.5|8
1654686630000|2022-06-08 11:10:30|2807.8|2801.8|2807.5|2801.5|2808|2802|2807.5|2801.5|6
1654686640000|2022-06-08 11:10:40|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2806.8|2800.8|3
1654686670000|2022-06-08 11:11:10|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|2
1654686710000|2022-06-08 11:11:50|2807.3|2801.3|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|3
1654686720000|2022-06-08 11:12:00|2808|2802|2808.3|2802.3|2808.8|2802.8|2808|2802|5
1654686760000|2022-06-08 11:12:40|2808.8|2802.8|2808.5|2802.5|2809|2803|2808.5|2802.5|3
1654686770000|2022-06-08 11:12:50|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|1
1654686780000|2022-06-08 11:13:00|2809|2803|2809.3|2803.3|2809.5|2803.5|2808.8|2802.8|6
1654686790000|2022-06-08 11:13:10|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654686820000|2022-06-08 11:13:40|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654686840000|2022-06-08 11:14:00|2810|2804|2810|2804|2810|2804|2810|2804|1
1654686850000|2022-06-08 11:14:10|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654686860000|2022-06-08 11:14:20|2810|2804|2809.5|2803.5|2810|2804|2809.5|2803.5|5
1654686870000|2022-06-08 11:14:30|2810.5|2804.5|2809.5|2803.5|2810.5|2804.5|2809|2803|6
1654686900000|2022-06-08 11:15:00|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1654686910000|2022-06-08 11:15:10|2808.8|2802.8|2808|2802|2808.8|2802.8|2807.8|2801.8|6
1654686920000|2022-06-08 11:15:20|2807.8|2801.8|2808|2802|2808|2802|2807.3|2801.3|6
1654686930000|2022-06-08 11:15:30|2807.8|2801.8|2806.3|2800.3|2807.8|2801.8|2806.3|2800.3|2
1654686950000|2022-06-08 11:15:50|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654686980000|2022-06-08 11:16:20|2806.3|2800.3|2806|2800|2806.3|2800.3|2805.8|2799.8|4
1654686990000|2022-06-08 11:16:30|2805.5|2799.5|2804.8|2798.8|2805.5|2799.5|2804.8|2798.8|3
1654687000000|2022-06-08 11:16:40|2805.3|2799.3|2804.8|2798.8|2805.3|2799.3|2804.8|2798.8|2
1654687010000|2022-06-08 11:16:50|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654687020000|2022-06-08 11:17:00|2805|2799|2805|2799|2805|2799|2805|2799|1
1654687030000|2022-06-08 11:17:10|2804.8|2798.8|2804.3|2798.3|2804.8|2798.8|2804.3|2798.3|7
1654687040000|2022-06-08 11:17:20|2801|2795|2800.5|2794.5|2801|2795|2800.5|2794.5|4
1654687050000|2022-06-08 11:17:30|2800.8|2794.8|2801.5|2795.5|2801.5|2795.5|2800.8|2794.8|4
1654687060000|2022-06-08 11:17:40|2801.8|2795.8|2804|2798|2804|2798|2801.8|2795.8|8
1654687070000|2022-06-08 11:17:50|2804.3|2798.3|2804.3|2798.3|2804.8|2798.8|2804.3|2798.3|4
1654687080000|2022-06-08 11:18:00|2804|2798|2804|2798|2804.3|2798.3|2804|2798|3
1654687090000|2022-06-08 11:18:10|2804.3|2798.3|2805|2799|2805|2799|2804|2798|8
1654687100000|2022-06-08 11:18:20|2805.3|2799.3|2805|2799|2805.3|2799.3|2805|2799|4
1654687110000|2022-06-08 11:18:30|2805.3|2799.3|2806|2800|2806.5|2800.5|2805|2799|4
1654687130000|2022-06-08 11:18:50|2806.3|2800.3|2806.5|2800.5|2806.8|2800.8|2806.3|2800.3|3
1654687140000|2022-06-08 11:19:00|2806.8|2800.8|2807|2801|2807|2801|2806.8|2800.8|2
1654687150000|2022-06-08 11:19:10|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1654687160000|2022-06-08 11:19:20|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|4
1654687190000|2022-06-08 11:19:50|2808|2802|2808|2802|2808|2802|2808|2802|1
1654687230000|2022-06-08 11:20:30|2808.3|2802.3|2808|2802|2808.3|2802.3|2808|2802|2
1654687240000|2022-06-08 11:20:40|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654687270000|2022-06-08 11:21:10|2808|2802|2808|2802|2808|2802|2807.8|2801.8|3
1654687280000|2022-06-08 11:21:20|2807.8|2801.8|2808|2802|2808|2802|2807.8|2801.8|2
1654687290000|2022-06-08 11:21:30|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654687300000|2022-06-08 11:21:40|2808|2802|2808|2802|2808|2802|2807.8|2801.8|3
1654687310000|2022-06-08 11:21:50|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654687340000|2022-06-08 11:22:20|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.3|2802.3|3
1654687350000|2022-06-08 11:22:30|2808.3|2802.3|2807.8|2801.8|2808.3|2802.3|2807.8|2801.8|2
1654687360000|2022-06-08 11:22:40|2807.5|2801.5|2806|2800|2807.5|2801.5|2805.8|2799.8|4
1654687370000|2022-06-08 11:22:50|2805.5|2799.5|2806|2800|2806|2800|2805.5|2799.5|2
1654687380000|2022-06-08 11:23:00|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|2
1654687390000|2022-06-08 11:23:10|2806.3|2800.3|2807.5|2801.5|2807.8|2801.8|2806.3|2800.3|5
1654687400000|2022-06-08 11:23:20|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|4
1654687420000|2022-06-08 11:23:40|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|2
1654687430000|2022-06-08 11:23:50|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|2
1654687440000|2022-06-08 11:24:00|2807.3|2801.3|2808|2802|2808|2802|2807.3|2801.3|3
1654687470000|2022-06-08 11:24:30|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654687490000|2022-06-08 11:24:50|2808|2802|2807.8|2801.8|2808|2802|2807.8|2801.8|2
1654687500000|2022-06-08 11:25:00|2808|2802|2808|2802|2808|2802|2808|2802|1
1654687520000|2022-06-08 11:25:20|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654687530000|2022-06-08 11:25:30|2808|2802|2808|2802|2808|2802|2808|2802|1
1654687540000|2022-06-08 11:25:40|2808.3|2802.3|2807.8|2801.8|2808.3|2802.3|2807.8|2801.8|3
1654687550000|2022-06-08 11:25:50|2807.5|2801.5|2807.8|2801.8|2808|2802|2807.5|2801.5|4
1654687570000|2022-06-08 11:26:10|2807|2801|2807.5|2801.5|2807.8|2801.8|2807|2801|5
1654687580000|2022-06-08 11:26:20|2806.8|2800.8|2807.8|2801.8|2807.8|2801.8|2806.8|2800.8|4
1654687590000|2022-06-08 11:26:30|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654687600000|2022-06-08 11:26:40|2808|2802|2807.8|2801.8|2808|2802|2807.5|2801.5|4
1654687610000|2022-06-08 11:26:50|2808|2802|2808|2802|2808.3|2802.3|2808|2802|3
1654687620000|2022-06-08 11:27:00|2807.5|2801.5|2808|2802|2808|2802|2807.5|2801.5|2
1654687630000|2022-06-08 11:27:10|2807.5|2801.5|2808.3|2802.3|2808.3|2802.3|2807.3|2801.3|5
1654687640000|2022-06-08 11:27:20|2808|2802|2808|2802|2808|2802|2807.5|2801.5|3
1654687650000|2022-06-08 11:27:30|2807.3|2801.3|2807.8|2801.8|2808|2802|2807.3|2801.3|4
1654687660000|2022-06-08 11:27:40|2808|2802|2807.5|2801.5|2808|2802|2807.5|2801.5|4
1654687670000|2022-06-08 11:27:50|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|6
1654687680000|2022-06-08 11:28:00|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2806.8|2800.8|3
1654687690000|2022-06-08 11:28:10|2807.3|2801.3|2806.8|2800.8|2807.5|2801.5|2806.8|2800.8|5
1654687700000|2022-06-08 11:28:20|2807|2801|2807|2801|2807.3|2801.3|2807|2801|3
1654687710000|2022-06-08 11:28:30|2806.5|2800.5|2807|2801|2807.5|2801.5|2806|2800|8
1654687720000|2022-06-08 11:28:40|2806.8|2800.8|2807|2801|2807|2801|2806.8|2800.8|2
1654687730000|2022-06-08 11:28:50|2806.3|2800.3|2805.5|2799.5|2806.3|2800.3|2805.5|2799.5|4
1654687740000|2022-06-08 11:29:00|2806|2800|2806|2800|2806|2800|2806|2800|1
1654687750000|2022-06-08 11:29:10|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806|2800|3
1654687760000|2022-06-08 11:29:20|2806|2800|2805.3|2799.3|2806|2800|2805.3|2799.3|3
1654687770000|2022-06-08 11:29:30|2806|2800|2804.3|2798.3|2806|2800|2803.8|2797.8|8
1654687780000|2022-06-08 11:29:40|2804.5|2798.5|2803|2797|2804.5|2798.5|2803|2797|6
1654687790000|2022-06-08 11:29:50|2802.8|2796.8|2802.5|2796.5|2802.8|2796.8|2802|2796|8
1654687800000|2022-06-08 11:30:00|2801.8|2795.8|2802.3|2796.3|2802.5|2796.5|2801.3|2795.3|6
1654687810000|2022-06-08 11:30:10|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802|2796|6
1654687820000|2022-06-08 11:30:20|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|5
1654687830000|2022-06-08 11:30:30|2802.3|2796.3|2802|2796|2802.3|2796.3|2802|2796|4
1654687840000|2022-06-08 11:30:40|2802.5|2796.5|2803.3|2797.3|2804|2798|2802.5|2796.5|7
1654687850000|2022-06-08 11:30:50|2803|2797|2800.8|2794.8|2803|2797|2800.8|2794.8|8
1654687860000|2022-06-08 11:31:00|2801|2795|2801.8|2795.8|2802.3|2796.3|2800.8|2794.8|8
1654687870000|2022-06-08 11:31:10|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654687880000|2022-06-08 11:31:20|2802.5|2796.5|2803.3|2797.3|2803.3|2797.3|2802.3|2796.3|5
1654687890000|2022-06-08 11:31:30|2804|2798|2803|2797|2804.3|2798.3|2803|2797|6
1654687900000|2022-06-08 11:31:40|2803.3|2797.3|2803|2797|2803.3|2797.3|2803|2797|2
1654687910000|2022-06-08 11:31:50|2803.3|2797.3|2803|2797|2803.3|2797.3|2802.5|2796.5|4
1654687920000|2022-06-08 11:32:00|2803.3|2797.3|2802.5|2796.5|2803.3|2797.3|2802.3|2796.3|7
1654687930000|2022-06-08 11:32:10|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.3|2796.3|3
1654687940000|2022-06-08 11:32:20|2802.5|2796.5|2802|2796|2802.5|2796.5|2802|2796|7
1654687950000|2022-06-08 11:32:30|2801.8|2795.8|2801|2795|2801.8|2795.8|2800.8|2794.8|6
1654687960000|2022-06-08 11:32:40|2801.3|2795.3|2801.5|2795.5|2801.5|2795.5|2801.3|2795.3|2
1654687970000|2022-06-08 11:32:50|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654687980000|2022-06-08 11:33:00|2802.3|2796.3|2801.8|2795.8|2802.3|2796.3|2801.8|2795.8|3
1654687990000|2022-06-08 11:33:10|2802|2796|2800.5|2794.5|2802.3|2796.3|2800.3|2794.3|8
1654688000000|2022-06-08 11:33:20|2800.3|2794.3|2802|2796|2802|2796|2800.3|2794.3|4
1654688010000|2022-06-08 11:33:30|2801.3|2795.3|2802.8|2796.8|2803|2797|2801.3|2795.3|8
1654688020000|2022-06-08 11:33:40|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|2
1654688030000|2022-06-08 11:33:50|2802.5|2796.5|2803|2797|2803.3|2797.3|2802.3|2796.3|9
1654688040000|2022-06-08 11:34:00|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654688050000|2022-06-08 11:34:10|2802.5|2796.5|2803|2797|2803|2797|2802.3|2796.3|5
1654688070000|2022-06-08 11:34:30|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|3
1654688080000|2022-06-08 11:34:40|2802.5|2796.5|2805|2799|2805|2799|2802.5|2796.5|8
1654688090000|2022-06-08 11:34:50|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.3|2798.3|3
1654688100000|2022-06-08 11:35:00|2805|2799|2804.8|2798.8|2805.3|2799.3|2804.8|2798.8|5
1654688110000|2022-06-08 11:35:10|2804.5|2798.5|2803.8|2797.8|2804.5|2798.5|2803.8|2797.8|8
1654688120000|2022-06-08 11:35:20|2803.5|2797.5|2803.5|2797.5|2803.8|2797.8|2803.5|2797.5|3
1654688130000|2022-06-08 11:35:30|2803.3|2797.3|2804.5|2798.5|2804.5|2798.5|2803.3|2797.3|3
1654688140000|2022-06-08 11:35:40|2805.3|2799.3|2804.3|2798.3|2805.5|2799.5|2804.3|2798.3|5
1654688150000|2022-06-08 11:35:50|2804|2798|2804|2798|2804|2798|2804|2798|1
1654688160000|2022-06-08 11:36:00|2804.3|2798.3|2803.3|2797.3|2804.3|2798.3|2803.3|2797.3|4
1654688170000|2022-06-08 11:36:10|2803.5|2797.5|2803.8|2797.8|2803.8|2797.8|2803.5|2797.5|2
1654688180000|2022-06-08 11:36:20|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|1
1654688200000|2022-06-08 11:36:40|2803.8|2797.8|2804.8|2798.8|2804.8|2798.8|2803.8|2797.8|5
1654688210000|2022-06-08 11:36:50|2804.5|2798.5|2803|2797|2804.5|2798.5|2802.8|2796.8|9
1654688220000|2022-06-08 11:37:00|2802.8|2796.8|2802.5|2796.5|2802.8|2796.8|2802.3|2796.3|6
1654688230000|2022-06-08 11:37:10|2802.3|2796.3|2801.8|2795.8|2802.3|2796.3|2801.5|2795.5|9
1654688240000|2022-06-08 11:37:20|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|6
1654688250000|2022-06-08 11:37:30|2801|2795|2801|2795|2801.3|2795.3|2801|2795|3
1654688260000|2022-06-08 11:37:40|2800.8|2794.8|2801.3|2795.3|2801.3|2795.3|2800.3|2794.3|5
1654688270000|2022-06-08 11:37:50|2802|2796|2803|2797|2803.5|2797.5|2802|2796|7
1654688280000|2022-06-08 11:38:00|2803.3|2797.3|2803|2797|2803.3|2797.3|2803|2797|2
1654688290000|2022-06-08 11:38:10|2802.8|2796.8|2802.5|2796.5|2803.3|2797.3|2802.5|2796.5|6
1654688300000|2022-06-08 11:38:20|2802.8|2796.8|2803.8|2797.8|2803.8|2797.8|2802.8|2796.8|3
1654688310000|2022-06-08 11:38:30|2803|2797|2802.3|2796.3|2803|2797|2802.3|2796.3|6
1654688320000|2022-06-08 11:38:40|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1654688330000|2022-06-08 11:38:50|2802|2796|2802.8|2796.8|2802.8|2796.8|2802|2796|6
1654688340000|2022-06-08 11:39:00|2802.5|2796.5|2802|2796|2802.8|2796.8|2802|2796|10
1654688350000|2022-06-08 11:39:10|2802.3|2796.3|2801.5|2795.5|2802.3|2796.3|2801.5|2795.5|6
1654688360000|2022-06-08 11:39:20|2801.8|2795.8|2801.5|2795.5|2802|2796|2801.3|2795.3|6
1654688370000|2022-06-08 11:39:30|2800.8|2794.8|2800.5|2794.5|2802.3|2796.3|2800.5|2794.5|7
1654688380000|2022-06-08 11:39:40|2800.8|2794.8|2801|2795|2801|2795|2800|2794|6
1654688390000|2022-06-08 11:39:50|2802|2796|2801.8|2795.8|2802.5|2796.5|2801.5|2795.5|8
1654688400000|2022-06-08 11:40:00|2801.5|2795.5|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|4
1654688420000|2022-06-08 11:40:20|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654688430000|2022-06-08 11:40:30|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.5|2795.5|3
1654688440000|2022-06-08 11:40:40|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801|2795|3
1654688450000|2022-06-08 11:40:50|2801.8|2795.8|2801|2795|2801.8|2795.8|2801|2795|4
1654688460000|2022-06-08 11:41:00|2800.8|2794.8|2798.3|2792.3|2800.8|2794.8|2798.3|2792.3|6
1654688470000|2022-06-08 11:41:10|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.3|2792.3|5
1654688480000|2022-06-08 11:41:20|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|3
1654688490000|2022-06-08 11:41:30|2798.8|2792.8|2799.8|2793.8|2800|2794|2798.8|2792.8|8
1654688500000|2022-06-08 11:41:40|2800|2794|2799.8|2793.8|2800|2794|2799.5|2793.5|4
1654688510000|2022-06-08 11:41:50|2800|2794|2799.8|2793.8|2800|2794|2799.3|2793.3|4
1654688520000|2022-06-08 11:42:00|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799|2793|7
1654688530000|2022-06-08 11:42:10|2799.8|2793.8|2799|2793|2799.8|2793.8|2799|2793|4
1654688540000|2022-06-08 11:42:20|2799.3|2793.3|2799|2793|2799.3|2793.3|2799|2793|2
1654688550000|2022-06-08 11:42:30|2798.8|2792.8|2799.8|2793.8|2799.8|2793.8|2798.8|2792.8|3
1654688560000|2022-06-08 11:42:40|2799.5|2793.5|2799.8|2793.8|2800|2794|2799.5|2793.5|6
1654688570000|2022-06-08 11:42:50|2799.5|2793.5|2799.8|2793.8|2800|2794|2799.5|2793.5|4
1654688580000|2022-06-08 11:43:00|2800|2794|2800|2794|2800.3|2794.3|2800|2794|3
1654688590000|2022-06-08 11:43:10|2799.8|2793.8|2798.8|2792.8|2799.8|2793.8|2798.8|2792.8|2
1654688600000|2022-06-08 11:43:20|2799.5|2793.5|2799.3|2793.3|2799.5|2793.5|2799.3|2793.3|4
1654688610000|2022-06-08 11:43:30|2798.8|2792.8|2798.5|2792.5|2799.3|2793.3|2798.5|2792.5|5
1654688620000|2022-06-08 11:43:40|2799|2793|2798.8|2792.8|2799.3|2793.3|2798.8|2792.8|3
1654688630000|2022-06-08 11:43:50|2798.5|2792.5|2799.3|2793.3|2799.3|2793.3|2798.5|2792.5|3
1654688640000|2022-06-08 11:44:00|2799|2793|2799|2793|2799|2793|2798.8|2792.8|3
1654688650000|2022-06-08 11:44:10|2799.3|2793.3|2799|2793|2799.3|2793.3|2798.8|2792.8|4
1654688660000|2022-06-08 11:44:20|2798.8|2792.8|2798.5|2792.5|2799|2793|2798.5|2792.5|3
1654688670000|2022-06-08 11:44:30|2799.3|2793.3|2798.5|2792.5|2799.3|2793.3|2798.5|2792.5|3
1654688680000|2022-06-08 11:44:40|2798.3|2792.3|2798.8|2792.8|2799|2793|2798.3|2792.3|4
1654688690000|2022-06-08 11:44:50|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654688700000|2022-06-08 11:45:00|2798.3|2792.3|2798.8|2792.8|2798.8|2792.8|2798.3|2792.3|2
1654688710000|2022-06-08 11:45:10|2798.5|2792.5|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|4
1654688720000|2022-06-08 11:45:20|2798|2792|2795.5|2789.5|2798|2792|2795.5|2789.5|3
1654688730000|2022-06-08 11:45:30|2795.3|2789.3|2794.5|2788.5|2795.3|2789.3|2794.5|2788.5|4
1654688740000|2022-06-08 11:45:40|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|3
1654688750000|2022-06-08 11:45:50|2794.5|2788.5|2793.8|2787.8|2794.5|2788.5|2793.8|2787.8|3
1654688760000|2022-06-08 11:46:00|2793.5|2787.5|2793|2787|2793.5|2787.5|2793|2787|3
1654688770000|2022-06-08 11:46:10|2792|2786|2791.5|2785.5|2792|2786|2791|2785|6
1654688780000|2022-06-08 11:46:20|2791.8|2785.8|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|2
1654688790000|2022-06-08 11:46:30|2793.3|2787.3|2793.8|2787.8|2793.8|2787.8|2793.3|2787.3|2
1654688800000|2022-06-08 11:46:40|2794|2788|2795.8|2789.8|2795.8|2789.8|2794|2788|3
1654688810000|2022-06-08 11:46:50|2795.5|2789.5|2795|2789|2795.5|2789.5|2795|2789|2
1654688820000|2022-06-08 11:47:00|2795.3|2789.3|2793.8|2787.8|2795.3|2789.3|2793.8|2787.8|7
1654688830000|2022-06-08 11:47:10|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654688840000|2022-06-08 11:47:20|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792|2786|5
1654688850000|2022-06-08 11:47:30|2792.3|2786.3|2792.3|2786.3|2792.8|2786.8|2792.3|2786.3|3
1654688860000|2022-06-08 11:47:40|2792|2786|2791|2785|2792|2786|2791|2785|3
1654688870000|2022-06-08 11:47:50|2791.3|2785.3|2792.3|2786.3|2792.3|2786.3|2791.3|2785.3|4
1654688880000|2022-06-08 11:48:00|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654688890000|2022-06-08 11:48:10|2792.3|2786.3|2794.5|2788.5|2794.5|2788.5|2792.3|2786.3|11
1654688900000|2022-06-08 11:48:20|2795|2789|2794.5|2788.5|2795|2789|2794.5|2788.5|2
1654688910000|2022-06-08 11:48:30|2794|2788|2795|2789|2795|2789|2794|2788|7
1654688920000|2022-06-08 11:48:40|2794.8|2788.8|2794|2788|2794.8|2788.8|2794|2788|4
1654688930000|2022-06-08 11:48:50|2793.5|2787.5|2793.3|2787.3|2794|2788|2793.3|2787.3|8
1654688940000|2022-06-08 11:49:00|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|4
1654688960000|2022-06-08 11:49:20|2793|2787|2793.8|2787.8|2793.8|2787.8|2792.8|2786.8|5
1654688970000|2022-06-08 11:49:30|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1654688980000|2022-06-08 11:49:40|2794|2788|2794|2788|2794|2788|2793.5|2787.5|3
1654688990000|2022-06-08 11:49:50|2793.5|2787.5|2794|2788|2794|2788|2793.5|2787.5|2
1654689000000|2022-06-08 11:50:00|2794.3|2788.3|2793.5|2787.5|2794.5|2788.5|2793.3|2787.3|7
1654689010000|2022-06-08 11:50:10|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793|2787|3
1654689020000|2022-06-08 11:50:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654689030000|2022-06-08 11:50:30|2793.3|2787.3|2793|2787|2793.5|2787.5|2793|2787|4
1654689040000|2022-06-08 11:50:40|2793.3|2787.3|2795|2789|2795|2789|2793.3|2787.3|6
1654689050000|2022-06-08 11:50:50|2794.5|2788.5|2794|2788|2794.5|2788.5|2794|2788|5
1654689060000|2022-06-08 11:51:00|2793.8|2787.8|2794.3|2788.3|2794.5|2788.5|2793.8|2787.8|5
1654689070000|2022-06-08 11:51:10|2794|2788|2793.8|2787.8|2794.3|2788.3|2793.8|2787.8|4
1654689080000|2022-06-08 11:51:20|2794|2788|2794|2788|2794|2788|2793.8|2787.8|3
1654689090000|2022-06-08 11:51:30|2794.3|2788.3|2795|2789|2795|2789|2794|2788|5
1654689100000|2022-06-08 11:51:40|2795.3|2789.3|2796.8|2790.8|2796.8|2790.8|2795.3|2789.3|4
1654689110000|2022-06-08 11:51:50|2797|2791|2796.5|2790.5|2797|2791|2796|2790|4
1654689120000|2022-06-08 11:52:00|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1654689130000|2022-06-08 11:52:10|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.3|2790.3|4
1654689140000|2022-06-08 11:52:20|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.3|2790.3|6
1654689150000|2022-06-08 11:52:30|2796.3|2790.3|2795.3|2789.3|2796.5|2790.5|2795|2789|9
1654689160000|2022-06-08 11:52:40|2795|2789|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|5
1654689170000|2022-06-08 11:52:50|2795|2789|2795|2789|2795|2789|2795|2789|1
1654689180000|2022-06-08 11:53:00|2795.3|2789.3|2795.8|2789.8|2796.8|2790.8|2795.3|2789.3|5
1654689190000|2022-06-08 11:53:10|2795.5|2789.5|2796.5|2790.5|2796.5|2790.5|2795.5|2789.5|5
1654689200000|2022-06-08 11:53:20|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1654689210000|2022-06-08 11:53:30|2796|2790|2796.5|2790.5|2796.8|2790.8|2796|2790|6
1654689220000|2022-06-08 11:53:40|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796|2790|4
1654689230000|2022-06-08 11:53:50|2795.5|2789.5|2796.3|2790.3|2796.5|2790.5|2795.5|2789.5|3
1654689240000|2022-06-08 11:54:00|2796|2790|2795|2789|2796|2790|2794.8|2788.8|7
1654689250000|2022-06-08 11:54:10|2794.8|2788.8|2795.5|2789.5|2795.5|2789.5|2794.8|2788.8|5
1654689260000|2022-06-08 11:54:20|2794.8|2788.8|2795.8|2789.8|2795.8|2789.8|2794.8|2788.8|6
1654689270000|2022-06-08 11:54:30|2796|2790|2796|2790|2796|2790|2796|2790|1
1654689280000|2022-06-08 11:54:40|2795.3|2789.3|2795.8|2789.8|2796|2790|2795.3|2789.3|5
1654689290000|2022-06-08 11:54:50|2795.5|2789.5|2795.3|2789.3|2795.8|2789.8|2794.8|2788.8|6
1654689300000|2022-06-08 11:55:00|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795|2789|7
1654689310000|2022-06-08 11:55:10|2795.8|2789.8|2796.8|2790.8|2797|2791|2795.8|2789.8|5
1654689320000|2022-06-08 11:55:20|2796.5|2790.5|2795.5|2789.5|2796.5|2790.5|2795.3|2789.3|4
1654689330000|2022-06-08 11:55:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2794.5|2788.5|3
1654689340000|2022-06-08 11:55:40|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795|2789|3
1654689350000|2022-06-08 11:55:50|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654689360000|2022-06-08 11:56:00|2795|2789|2795.8|2789.8|2795.8|2789.8|2794.8|2788.8|11
1654689370000|2022-06-08 11:56:10|2796|2790|2796.5|2790.5|2796.5|2790.5|2795.5|2789.5|6
1654689380000|2022-06-08 11:56:20|2796.3|2790.3|2795.3|2789.3|2796.3|2790.3|2795|2789|6
1654689390000|2022-06-08 11:56:30|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654689400000|2022-06-08 11:56:40|2795|2789|2796|2790|2796.5|2790.5|2795|2789|6
1654689410000|2022-06-08 11:56:50|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795|2789|6
1654689430000|2022-06-08 11:57:10|2795|2789|2795.8|2789.8|2795.8|2789.8|2795|2789|3
1654689440000|2022-06-08 11:57:20|2795.5|2789.5|2796|2790|2796|2790|2795.5|2789.5|3
1654689450000|2022-06-08 11:57:30|2796.3|2790.3|2797.8|2791.8|2797.8|2791.8|2796.3|2790.3|7
1654689460000|2022-06-08 11:57:40|2798|2792|2798.5|2792.5|2798.5|2792.5|2798|2792|2
1654689470000|2022-06-08 11:57:50|2799|2793|2801|2795|2801.3|2795.3|2799|2793|6
1654689480000|2022-06-08 11:58:00|2800.8|2794.8|2800|2794|2800.8|2794.8|2800|2794|4
1654689490000|2022-06-08 11:58:10|2800.3|2794.3|2800.5|2794.5|2800.5|2794.5|2799.8|2793.8|6
1654689500000|2022-06-08 11:58:20|2801.3|2795.3|2800.3|2794.3|2801.3|2795.3|2800.3|2794.3|5
1654689510000|2022-06-08 11:58:30|2800.5|2794.5|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|2
1654689520000|2022-06-08 11:58:40|2800.5|2794.5|2800|2794|2800.5|2794.5|2800|2794|4
1654689530000|2022-06-08 11:58:50|2800.3|2794.3|2800.5|2794.5|2800.5|2794.5|2800.3|2794.3|2
1654689540000|2022-06-08 11:59:00|2800.8|2794.8|2801.8|2795.8|2802|2796|2800.8|2794.8|7
1654689550000|2022-06-08 11:59:10|2801.5|2795.5|2801.5|2795.5|2802.8|2796.8|2801.5|2795.5|9
1654689560000|2022-06-08 11:59:20|2801.8|2795.8|2800.3|2794.3|2801.8|2795.8|2799.8|2793.8|9
1654689580000|2022-06-08 11:59:40|2801|2795|2800.5|2794.5|2801|2795|2800.5|2794.5|3
1654689590000|2022-06-08 11:59:50|2800.8|2794.8|2802.5|2796.5|2802.8|2796.8|2800.8|2794.8|8
1654689600000|2022-06-08 12:00:00|2802.3|2796.3|2801.8|2795.8|2802.5|2796.5|2801.8|2795.8|5
1654689610000|2022-06-08 12:00:10|2802.3|2796.3|2803.3|2797.3|2803.3|2797.3|2802.3|2796.3|3
1654689620000|2022-06-08 12:00:20|2803.5|2797.5|2807.5|2801.5|2807.5|2801.5|2803.3|2797.3|7
1654689630000|2022-06-08 12:00:30|2807.3|2801.3|2808.5|2802.5|2808.5|2802.5|2806.5|2800.5|10
1654689640000|2022-06-08 12:00:40|2808.3|2802.3|2807.3|2801.3|2808.3|2802.3|2807|2801|7
1654689650000|2022-06-08 12:00:50|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1654689660000|2022-06-08 12:01:00|2807|2801|2805.8|2799.8|2807|2801|2805.8|2799.8|8
1654689670000|2022-06-08 12:01:10|2805.5|2799.5|2804|2798|2805.5|2799.5|2804|2798|11
1654689680000|2022-06-08 12:01:20|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2803.8|2797.8|5
1654689690000|2022-06-08 12:01:30|2804.8|2798.8|2804.5|2798.5|2805.5|2799.5|2804.5|2798.5|10
1654689700000|2022-06-08 12:01:40|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2804.5|2798.5|2
1654689710000|2022-06-08 12:01:50|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|4
1654689720000|2022-06-08 12:02:00|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1654689740000|2022-06-08 12:02:20|2804.5|2798.5|2805.8|2799.8|2805.8|2799.8|2804.5|2798.5|5
1654689750000|2022-06-08 12:02:30|2806|2800|2806.8|2800.8|2806.8|2800.8|2806|2800|9
1654689760000|2022-06-08 12:02:40|2807|2801|2806.8|2800.8|2807|2801|2806.8|2800.8|2
1654689770000|2022-06-08 12:02:50|2806.5|2800.5|2805.5|2799.5|2806.5|2800.5|2805.5|2799.5|5
1654689780000|2022-06-08 12:03:00|2805.3|2799.3|2806|2800|2806.8|2800.8|2805.3|2799.3|10
1654689790000|2022-06-08 12:03:10|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2805.3|2799.3|10
1654689800000|2022-06-08 12:03:20|2806.8|2800.8|2806.3|2800.3|2806.8|2800.8|2806.3|2800.3|3
1654689810000|2022-06-08 12:03:30|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1654689830000|2022-06-08 12:03:50|2806|2800|2806|2800|2806|2800|2806|2800|1
1654689840000|2022-06-08 12:04:00|2806.3|2800.3|2807.3|2801.3|2807.3|2801.3|2806.3|2800.3|7
1654689850000|2022-06-08 12:04:10|2807|2801|2806.5|2800.5|2807|2801|2806.5|2800.5|3
1654689860000|2022-06-08 12:04:20|2806.8|2800.8|2806.3|2800.3|2806.8|2800.8|2806.3|2800.3|3
1654689870000|2022-06-08 12:04:30|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654689880000|2022-06-08 12:04:40|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806|2800|3
1654689890000|2022-06-08 12:04:50|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|6
1654689910000|2022-06-08 12:05:10|2806.5|2800.5|2808.3|2802.3|2808.3|2802.3|2806.5|2800.5|2
1654689920000|2022-06-08 12:05:20|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1654689930000|2022-06-08 12:05:30|2808.8|2802.8|2808.3|2802.3|2808.8|2802.8|2808.3|2802.3|2
1654689940000|2022-06-08 12:05:40|2808|2802|2808.3|2802.3|2808.3|2802.3|2808|2802|2
1654689950000|2022-06-08 12:05:50|2807.8|2801.8|2807.3|2801.3|2807.8|2801.8|2807.3|2801.3|2
1654689960000|2022-06-08 12:06:00|2806.8|2800.8|2807|2801|2807.8|2801.8|2806.8|2800.8|6
1654689970000|2022-06-08 12:06:10|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654689980000|2022-06-08 12:06:20|2807|2801|2807|2801|2807|2801|2807|2801|1
1654689990000|2022-06-08 12:06:30|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1654690010000|2022-06-08 12:06:50|2807|2801|2807.3|2801.3|2807.3|2801.3|2807|2801|4
1654690040000|2022-06-08 12:07:20|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1654690050000|2022-06-08 12:07:30|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|2
1654690060000|2022-06-08 12:07:40|2807.8|2801.8|2808.5|2802.5|2808.5|2802.5|2807.8|2801.8|3
1654690080000|2022-06-08 12:08:00|2808.3|2802.3|2808.5|2802.5|2808.5|2802.5|2808.3|2802.3|2
1654690090000|2022-06-08 12:08:10|2808.3|2802.3|2808.8|2802.8|2808.8|2802.8|2807.8|2801.8|5
1654690110000|2022-06-08 12:08:30|2809|2803|2809|2803|2809|2803|2809|2803|1
1654690120000|2022-06-08 12:08:40|2808.8|2802.8|2808.5|2802.5|2808.8|2802.8|2807.8|2801.8|4
1654690130000|2022-06-08 12:08:50|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808|2802|3
1654690150000|2022-06-08 12:09:10|2807.8|2801.8|2808.3|2802.3|2808.3|2802.3|2807.8|2801.8|2
1654690160000|2022-06-08 12:09:20|2807.8|2801.8|2808.3|2802.3|2808.3|2802.3|2807.8|2801.8|4
1654690170000|2022-06-08 12:09:30|2808|2802|2808.3|2802.3|2808.3|2802.3|2808|2802|2
1654690180000|2022-06-08 12:09:40|2807.8|2801.8|2808|2802|2808.3|2802.3|2807.8|2801.8|3
1654690190000|2022-06-08 12:09:50|2807.8|2801.8|2808|2802|2808|2802|2807.8|2801.8|2
1654690200000|2022-06-08 12:10:00|2808.3|2802.3|2808|2802|2808.3|2802.3|2807.8|2801.8|3
1654690220000|2022-06-08 12:10:20|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654690230000|2022-06-08 12:10:30|2808|2802|2807.8|2801.8|2808|2802|2807.5|2801.5|4
1654690260000|2022-06-08 12:11:00|2807.5|2801.5|2806.5|2800.5|2807.5|2801.5|2806.5|2800.5|4
1654690270000|2022-06-08 12:11:10|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654690290000|2022-06-08 12:11:30|2806.3|2800.3|2804.5|2798.5|2806.3|2800.3|2804.5|2798.5|3
1654690300000|2022-06-08 12:11:40|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1654690310000|2022-06-08 12:11:50|2805.3|2799.3|2804.8|2798.8|2805.3|2799.3|2804.5|2798.5|5
1654690330000|2022-06-08 12:12:10|2804.5|2798.5|2805.8|2799.8|2805.8|2799.8|2804.5|2798.5|3
1654690340000|2022-06-08 12:12:20|2805.3|2799.3|2805.8|2799.8|2805.8|2799.8|2805.3|2799.3|2
1654690350000|2022-06-08 12:12:30|2805.5|2799.5|2805.8|2799.8|2805.8|2799.8|2805.5|2799.5|2
1654690360000|2022-06-08 12:12:40|2806|2800|2806|2800|2806|2800|2806|2800|1
1654690380000|2022-06-08 12:13:00|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654690390000|2022-06-08 12:13:10|2806|2800|2805.8|2799.8|2806|2800|2805.8|2799.8|2
1654690400000|2022-06-08 12:13:20|2805.5|2799.5|2806|2800|2806|2800|2805.5|2799.5|3
1654690410000|2022-06-08 12:13:30|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654690420000|2022-06-08 12:13:40|2806|2800|2806.5|2800.5|2806.8|2800.8|2806|2800|3
1654690440000|2022-06-08 12:14:00|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2806.3|2800.3|2
1654690450000|2022-06-08 12:14:10|2806|2800|2806.8|2800.8|2806.8|2800.8|2806|2800|2
1654690460000|2022-06-08 12:14:20|2807|2801|2807|2801|2807|2801|2807|2801|1
1654690480000|2022-06-08 12:14:40|2806.8|2800.8|2806.3|2800.3|2806.8|2800.8|2806.3|2800.3|3
1654690490000|2022-06-08 12:14:50|2806|2800|2805.8|2799.8|2806|2800|2805.8|2799.8|2
1654690500000|2022-06-08 12:15:00|2805.5|2799.5|2805.8|2799.8|2805.8|2799.8|2805.5|2799.5|2
1654690510000|2022-06-08 12:15:10|2806.3|2800.3|2807|2801|2807|2801|2806.3|2800.3|3
1654690530000|2022-06-08 12:15:30|2806.8|2800.8|2806.3|2800.3|2806.8|2800.8|2806.3|2800.3|2
1654690540000|2022-06-08 12:15:40|2806|2800|2806|2800|2806|2800|2806|2800|1
1654690560000|2022-06-08 12:16:00|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654690570000|2022-06-08 12:16:10|2805.5|2799.5|2806|2800|2806|2800|2805.5|2799.5|2
1654690610000|2022-06-08 12:16:50|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654690620000|2022-06-08 12:17:00|2806|2800|2806.5|2800.5|2806.5|2800.5|2806|2800|2
1654690630000|2022-06-08 12:17:10|2806.3|2800.3|2805.8|2799.8|2806.3|2800.3|2805.8|2799.8|3
1654690640000|2022-06-08 12:17:20|2805.5|2799.5|2805.8|2799.8|2805.8|2799.8|2805.5|2799.5|2
1654690680000|2022-06-08 12:18:00|2805.3|2799.3|2805|2799|2805.3|2799.3|2805|2799|2
1654690690000|2022-06-08 12:18:10|2804.8|2798.8|2805|2799|2805|2799|2804.8|2798.8|2
1654690710000|2022-06-08 12:18:30|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1654690720000|2022-06-08 12:18:40|2805|2799|2805.8|2799.8|2805.8|2799.8|2805|2799|2
1654690740000|2022-06-08 12:19:00|2806|2800|2806|2800|2806|2800|2806|2800|1
1654690750000|2022-06-08 12:19:10|2806.3|2800.3|2805.8|2799.8|2806.3|2800.3|2805.8|2799.8|2
1654690770000|2022-06-08 12:19:30|2806|2800|2807|2801|2807|2801|2806|2800|4
1654690780000|2022-06-08 12:19:40|2806.5|2800.5|2807|2801|2807|2801|2806.5|2800.5|2
1654690790000|2022-06-08 12:19:50|2806.8|2800.8|2806.5|2800.5|2807|2801|2806.5|2800.5|4
1654690800000|2022-06-08 12:20:00|2806|2800|2806.3|2800.3|2806.5|2800.5|2806|2800|7
1654690810000|2022-06-08 12:20:10|2806.5|2800.5|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|6
1654690830000|2022-06-08 12:20:30|2806|2800|2806.3|2800.3|2806.5|2800.5|2806|2800|4
1654690840000|2022-06-08 12:20:40|2806.5|2800.5|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|2
1654690850000|2022-06-08 12:20:50|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654690860000|2022-06-08 12:21:00|2806|2800|2806|2800|2806.5|2800.5|2806|2800|7
1654690870000|2022-06-08 12:21:10|2806.3|2800.3|2805.8|2799.8|2806.5|2800.5|2805.8|2799.8|6
1654690880000|2022-06-08 12:21:20|2806|2800|2806.3|2800.3|2806.5|2800.5|2806|2800|4
1654690900000|2022-06-08 12:21:40|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1654690910000|2022-06-08 12:21:50|2806|2800|2806.3|2800.3|2806.5|2800.5|2806|2800|6
1654690920000|2022-06-08 12:22:00|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654690930000|2022-06-08 12:22:10|2806|2800|2807.8|2801.8|2807.8|2801.8|2806|2800|5
1654690940000|2022-06-08 12:22:20|2808|2802|2808|2802|2808.3|2802.3|2808|2802|3
1654690950000|2022-06-08 12:22:30|2807.8|2801.8|2807|2801|2807.8|2801.8|2806.8|2800.8|5
1654690960000|2022-06-08 12:22:40|2807.5|2801.5|2808.8|2802.8|2808.8|2802.8|2807.5|2801.5|2
1654690970000|2022-06-08 12:22:50|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654690980000|2022-06-08 12:23:00|2807.3|2801.3|2807|2801|2807.3|2801.3|2806.5|2800.5|4
1654690990000|2022-06-08 12:23:10|2807.3|2801.3|2807|2801|2807.3|2801.3|2807|2801|2
1654691010000|2022-06-08 12:23:30|2806.5|2800.5|2807|2801|2807|2801|2806.5|2800.5|5
1654691020000|2022-06-08 12:23:40|2806.8|2800.8|2806.5|2800.5|2807|2801|2806.3|2800.3|6
1654691030000|2022-06-08 12:23:50|2807|2801|2807|2801|2807|2801|2807|2801|1
1654691040000|2022-06-08 12:24:00|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654691050000|2022-06-08 12:24:10|2806.5|2800.5|2805.5|2799.5|2806.5|2800.5|2805.5|2799.5|4
1654691060000|2022-06-08 12:24:20|2804.8|2798.8|2805|2799|2805.3|2799.3|2804.8|2798.8|4
1654691070000|2022-06-08 12:24:30|2804.8|2798.8|2805|2799|2805|2799|2804.8|2798.8|4
1654691080000|2022-06-08 12:24:40|2804.5|2798.5|2805|2799|2805|2799|2804.5|2798.5|2
1654691090000|2022-06-08 12:24:50|2804.5|2798.5|2805|2799|2805|2799|2804.5|2798.5|2
1654691100000|2022-06-08 12:25:00|2805.3|2799.3|2805.3|2799.3|2805.5|2799.5|2805|2799|5
1654691130000|2022-06-08 12:25:30|2805|2799|2804|2798|2805|2799|2803.5|2797.5|11
1654691150000|2022-06-08 12:25:50|2803.8|2797.8|2804|2798|2804|2798|2803.8|2797.8|2
1654691160000|2022-06-08 12:26:00|2803.5|2797.5|2803.8|2797.8|2803.8|2797.8|2803.5|2797.5|2
1654691170000|2022-06-08 12:26:10|2804|2798|2803.8|2797.8|2804|2798|2803.3|2797.3|5
1654691190000|2022-06-08 12:26:30|2803.5|2797.5|2803.5|2797.5|2803.8|2797.8|2803.5|2797.5|3
1654691200000|2022-06-08 12:26:40|2803.8|2797.8|2803.3|2797.3|2803.8|2797.8|2803.3|2797.3|2
1654691220000|2022-06-08 12:27:00|2804|2798|2804|2798|2804|2798|2804|2798|1
1654691230000|2022-06-08 12:27:10|2803.8|2797.8|2804.3|2798.3|2804.3|2798.3|2803.8|2797.8|3
1654691240000|2022-06-08 12:27:20|2804.5|2798.5|2804.8|2798.8|2804.8|2798.8|2804.5|2798.5|2
1654691250000|2022-06-08 12:27:30|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|3
1654691260000|2022-06-08 12:27:40|2804.3|2798.3|2804.3|2798.3|2804.5|2798.5|2804|2798|5
1654691280000|2022-06-08 12:28:00|2804|2798|2803.3|2797.3|2804|2798|2803.3|2797.3|4
1654691300000|2022-06-08 12:28:20|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654691310000|2022-06-08 12:28:30|2803.5|2797.5|2803.3|2797.3|2804.3|2798.3|2803.3|2797.3|4
1654691320000|2022-06-08 12:28:40|2803|2797|2803.3|2797.3|2803.3|2797.3|2803|2797|4
1654691330000|2022-06-08 12:28:50|2803.8|2797.8|2803.8|2797.8|2804|2798|2803.8|2797.8|3
1654691340000|2022-06-08 12:29:00|2804|2798|2803.8|2797.8|2804|2798|2803.8|2797.8|2
1654691350000|2022-06-08 12:29:10|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803|2797|3
1654691360000|2022-06-08 12:29:20|2803|2797|2802.5|2796.5|2803|2797|2802.3|2796.3|6
1654691370000|2022-06-08 12:29:30|2802.3|2796.3|2802.5|2796.5|2802.5|2796.5|2802|2796|4
1654691380000|2022-06-08 12:29:40|2802|2796|2800.5|2794.5|2802|2796|2800.5|2794.5|5
1654691390000|2022-06-08 12:29:50|2800.3|2794.3|2800|2794|2800.5|2794.5|2799.8|2793.8|8
1654691400000|2022-06-08 12:30:00|2799.8|2793.8|2798.8|2792.8|2799.8|2793.8|2798.8|2792.8|3
1654691410000|2022-06-08 12:30:10|2799|2793|2799.8|2793.8|2799.8|2793.8|2798.8|2792.8|3
1654691420000|2022-06-08 12:30:20|2800.5|2794.5|2800|2794|2800.8|2794.8|2800|2794|5
1654691430000|2022-06-08 12:30:30|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.5|2793.5|5
1654691440000|2022-06-08 12:30:40|2800|2794|2800|2794|2800|2794|2800|2794|1
1654691460000|2022-06-08 12:31:00|2799.5|2793.5|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|3
1654691470000|2022-06-08 12:31:10|2799.8|2793.8|2800.8|2794.8|2800.8|2794.8|2799.8|2793.8|4
1654691490000|2022-06-08 12:31:30|2801.3|2795.3|2802|2796|2802|2796|2801.3|2795.3|2
1654691500000|2022-06-08 12:31:40|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654691510000|2022-06-08 12:31:50|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654691520000|2022-06-08 12:32:00|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|2
1654691530000|2022-06-08 12:32:10|2800.8|2794.8|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|2
1654691540000|2022-06-08 12:32:20|2801.5|2795.5|2802|2796|2802|2796|2801.5|2795.5|4
1654691550000|2022-06-08 12:32:30|2801.5|2795.5|2802|2796|2802|2796|2801.5|2795.5|2
1654691570000|2022-06-08 12:32:50|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654691580000|2022-06-08 12:33:00|2801.5|2795.5|2804|2798|2804|2798|2801.5|2795.5|6
1654691590000|2022-06-08 12:33:10|2804.5|2798.5|2804.3|2798.3|2804.5|2798.5|2804.3|2798.3|2
1654691600000|2022-06-08 12:33:20|2804|2798|2803.8|2797.8|2804|2798|2803.8|2797.8|2
1654691610000|2022-06-08 12:33:30|2803.5|2797.5|2803.3|2797.3|2803.5|2797.5|2802.8|2796.8|5
1654691620000|2022-06-08 12:33:40|2803.5|2797.5|2803.5|2797.5|2803.8|2797.8|2803|2797|7
1654691640000|2022-06-08 12:34:00|2804|2798|2803.8|2797.8|2804|2798|2803.8|2797.8|2
1654691650000|2022-06-08 12:34:10|2803|2797|2802.5|2796.5|2803|2797|2802.5|2796.5|3
1654691660000|2022-06-08 12:34:20|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654691670000|2022-06-08 12:34:30|2803|2797|2804|2798|2804|2798|2803|2797|2
1654691680000|2022-06-08 12:34:40|2803.5|2797.5|2804|2798|2804|2798|2803.5|2797.5|2
1654691690000|2022-06-08 12:34:50|2804.3|2798.3|2804|2798|2804.3|2798.3|2803.8|2797.8|4
1654691700000|2022-06-08 12:35:00|2803.5|2797.5|2804|2798|2804|2798|2803.5|2797.5|2
1654691710000|2022-06-08 12:35:10|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2804|2798|5
1654691720000|2022-06-08 12:35:20|2804|2798|2804|2798|2804|2798|2804|2798|1
1654691730000|2022-06-08 12:35:30|2803.5|2797.5|2804|2798|2804|2798|2803.5|2797.5|6
1654691740000|2022-06-08 12:35:40|2803.5|2797.5|2804|2798|2804|2798|2803.3|2797.3|4
1654691750000|2022-06-08 12:35:50|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654691760000|2022-06-08 12:36:00|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|1
1654691770000|2022-06-08 12:36:10|2804|2798|2803.3|2797.3|2804|2798|2803.3|2797.3|3
1654691820000|2022-06-08 12:37:00|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654691830000|2022-06-08 12:37:10|2803.5|2797.5|2803.8|2797.8|2803.8|2797.8|2803.5|2797.5|2
1654691840000|2022-06-08 12:37:20|2804|2798|2803.8|2797.8|2804|2798|2803.8|2797.8|2
1654691850000|2022-06-08 12:37:30|2803.5|2797.5|2803.8|2797.8|2803.8|2797.8|2803.3|2797.3|4
1654691870000|2022-06-08 12:37:50|2803.5|2797.5|2803.3|2797.3|2803.8|2797.8|2803.3|2797.3|3
1654691890000|2022-06-08 12:38:10|2803.5|2797.5|2804|2798|2804|2798|2803.5|2797.5|3
1654691910000|2022-06-08 12:38:30|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.5|2797.5|3
1654691920000|2022-06-08 12:38:40|2803.3|2797.3|2804.3|2798.3|2804.3|2798.3|2803.3|2797.3|2
1654691930000|2022-06-08 12:38:50|2804|2798|2805.8|2799.8|2805.8|2799.8|2804|2798|5
1654691950000|2022-06-08 12:39:10|2805.3|2799.3|2805.5|2799.5|2805.5|2799.5|2805.3|2799.3|2
1654691960000|2022-06-08 12:39:20|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654691970000|2022-06-08 12:39:30|2805.5|2799.5|2807.3|2801.3|2807.3|2801.3|2805.5|2799.5|4
1654691980000|2022-06-08 12:39:40|2807|2801|2807.3|2801.3|2807.3|2801.3|2806.8|2800.8|4
1654691990000|2022-06-08 12:39:50|2806.8|2800.8|2807.3|2801.3|2807.3|2801.3|2806.8|2800.8|2
1654692000000|2022-06-08 12:40:00|2807.5|2801.5|2810.5|2804.5|2810.5|2804.5|2807.5|2801.5|5
1654692010000|2022-06-08 12:40:10|2810.8|2804.8|2811|2805|2811.3|2805.3|2810.5|2804.5|5
1654692020000|2022-06-08 12:40:20|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2810.8|2804.8|5
1654692030000|2022-06-08 12:40:30|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1654692040000|2022-06-08 12:40:40|2811.3|2805.3|2812.3|2806.3|2812.3|2806.3|2811.3|2805.3|2
1654692050000|2022-06-08 12:40:50|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2811.8|2805.8|3
1654692060000|2022-06-08 12:41:00|2811.8|2805.8|2811.3|2805.3|2812|2806|2811.3|2805.3|4
1654692070000|2022-06-08 12:41:10|2811|2805|2810.5|2804.5|2811.3|2805.3|2810|2804|8
1654692080000|2022-06-08 12:41:20|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1654692090000|2022-06-08 12:41:30|2812|2806|2812.8|2806.8|2812.8|2806.8|2812|2806|4
1654692100000|2022-06-08 12:41:40|2812.3|2806.3|2811.3|2805.3|2812.5|2806.5|2811|2805|7
1654692110000|2022-06-08 12:41:50|2811.5|2805.5|2812.5|2806.5|2812.5|2806.5|2811.5|2805.5|3
1654692120000|2022-06-08 12:42:00|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|2
1654692130000|2022-06-08 12:42:10|2812.3|2806.3|2811|2805|2812.5|2806.5|2811|2805|7
1654692140000|2022-06-08 12:42:20|2811.5|2805.5|2810.3|2804.3|2811.5|2805.5|2810.3|2804.3|5
1654692150000|2022-06-08 12:42:30|2810|2804|2808|2802|2810|2804|2808|2802|7
1654692160000|2022-06-08 12:42:40|2807.8|2801.8|2808.8|2802.8|2808.8|2802.8|2807.5|2801.5|5
1654692180000|2022-06-08 12:43:00|2808|2802|2808.8|2802.8|2808.8|2802.8|2808|2802|4
1654692190000|2022-06-08 12:43:10|2809|2803|2808.5|2802.5|2809|2803|2808.5|2802.5|3
1654692200000|2022-06-08 12:43:20|2808.3|2802.3|2807.3|2801.3|2808.3|2802.3|2807.3|2801.3|4
1654692210000|2022-06-08 12:43:30|2806.5|2800.5|2806.8|2800.8|2807.3|2801.3|2806.5|2800.5|5
1654692220000|2022-06-08 12:43:40|2807|2801|2807.5|2801.5|2807.5|2801.5|2807|2801|3
1654692230000|2022-06-08 12:43:50|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|2
1654692240000|2022-06-08 12:44:00|2807.3|2801.3|2807.5|2801.5|2807.8|2801.8|2806.8|2800.8|6
1654692250000|2022-06-08 12:44:10|2807|2801|2806.5|2800.5|2807|2801|2806.3|2800.3|7
1654692260000|2022-06-08 12:44:20|2807|2801|2807.5|2801.5|2807.5|2801.5|2807|2801|3
1654692270000|2022-06-08 12:44:30|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654692280000|2022-06-08 12:44:40|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807|2801|3
1654692290000|2022-06-08 12:44:50|2807|2801|2807.5|2801.5|2807.8|2801.8|2807|2801|3
1654692300000|2022-06-08 12:45:00|2807|2801|2807.3|2801.3|2807.5|2801.5|2807|2801|3
1654692310000|2022-06-08 12:45:10|2807|2801|2806.3|2800.3|2807|2801|2806.3|2800.3|3
1654692320000|2022-06-08 12:45:20|2806|2800|2805.8|2799.8|2806|2800|2805.3|2799.3|4
1654692330000|2022-06-08 12:45:30|2805.3|2799.3|2805|2799|2805.5|2799.5|2805|2799|6
1654692340000|2022-06-08 12:45:40|2804.8|2798.8|2805|2799|2805|2799|2804.8|2798.8|2
1654692350000|2022-06-08 12:45:50|2805.3|2799.3|2805|2799|2805.3|2799.3|2805|2799|4
1654692360000|2022-06-08 12:46:00|2805.5|2799.5|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|2
1654692370000|2022-06-08 12:46:10|2805|2799|2804.8|2798.8|2805|2799|2804.3|2798.3|8
1654692380000|2022-06-08 12:46:20|2804.5|2798.5|2804|2798|2804.5|2798.5|2804|2798|5
1654692400000|2022-06-08 12:46:40|2803.5|2797.5|2802.8|2796.8|2804|2798|2802.8|2796.8|7
1654692410000|2022-06-08 12:46:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654692420000|2022-06-08 12:47:00|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654692430000|2022-06-08 12:47:10|2802|2796|2802.3|2796.3|2803|2797|2802|2796|9
1654692440000|2022-06-08 12:47:20|2802|2796|2802|2796|2802|2796|2801.5|2795.5|3
1654692450000|2022-06-08 12:47:30|2801.8|2795.8|2802.5|2796.5|2802.5|2796.5|2801.5|2795.5|5
1654692460000|2022-06-08 12:47:40|2802.8|2796.8|2804.8|2798.8|2804.8|2798.8|2802.8|2796.8|5
1654692470000|2022-06-08 12:47:50|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1654692480000|2022-06-08 12:48:00|2804|2798|2804.3|2798.3|2804.5|2798.5|2804|2798|3
1654692490000|2022-06-08 12:48:10|2803.5|2797.5|2803.3|2797.3|2803.5|2797.5|2802.8|2796.8|4
1654692500000|2022-06-08 12:48:20|2803.5|2797.5|2803.8|2797.8|2803.8|2797.8|2802|2796|10
1654692510000|2022-06-08 12:48:30|2804|2798|2804.4|2798.4|2804.4|2798.4|2803.8|2797.8|3
1654692520000|2022-06-08 12:48:40|2804.6|2798.6|2805.5|2799.5|2805.8|2799.8|2804.6|2798.6|5
1654692530000|2022-06-08 12:48:50|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654692540000|2022-06-08 12:49:00|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1654692550000|2022-06-08 12:49:10|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1654692560000|2022-06-08 12:49:20|2806|2800|2807.5|2801.5|2807.5|2801.5|2806|2800|4
1654692580000|2022-06-08 12:49:40|2807|2801|2806.5|2800.5|2807|2801|2806.5|2800.5|2
1654692590000|2022-06-08 12:49:50|2807.3|2801.3|2807|2801|2807.5|2801.5|2806.5|2800.5|8
1654692600000|2022-06-08 12:50:00|2807.3|2801.3|2807|2801|2807.5|2801.5|2807|2801|5
1654692610000|2022-06-08 12:50:10|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.3|2800.3|3
1654692620000|2022-06-08 12:50:20|2806|2800|2806|2800|2806.5|2800.5|2806|2800|3
1654692630000|2022-06-08 12:50:30|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654692640000|2022-06-08 12:50:40|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2806.3|2800.3|4
1654692650000|2022-06-08 12:50:50|2806.3|2800.3|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|3
1654692660000|2022-06-08 12:51:00|2806|2800|2803.5|2797.5|2806|2800|2803.5|2797.5|11
1654692670000|2022-06-08 12:51:10|2803.3|2797.3|2802.5|2796.5|2803.3|2797.3|2802.3|2796.3|5
1654692680000|2022-06-08 12:51:20|2802.8|2796.8|2802.3|2796.3|2803|2797|2802.3|2796.3|6
1654692690000|2022-06-08 12:51:30|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|2
1654692700000|2022-06-08 12:51:40|2802|2796|2802.8|2796.8|2802.8|2796.8|2801|2795|9
1654692710000|2022-06-08 12:51:50|2803|2797|2802.5|2796.5|2803|2797|2802.5|2796.5|2
1654692720000|2022-06-08 12:52:00|2802.3|2796.3|2801.5|2795.5|2802.5|2796.5|2801.3|2795.3|10
1654692730000|2022-06-08 12:52:10|2801|2795|2799.8|2793.8|2801|2795|2799.3|2793.3|10
1654692740000|2022-06-08 12:52:20|2800|2794|2799.5|2793.5|2800|2794|2799.5|2793.5|5
1654692750000|2022-06-08 12:52:30|2799.3|2793.3|2801.8|2795.8|2801.8|2795.8|2799.3|2793.3|4
1654692770000|2022-06-08 12:52:50|2801.3|2795.3|2801.5|2795.5|2801.5|2795.5|2800.5|2794.5|7
1654692780000|2022-06-08 12:53:00|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654692790000|2022-06-08 12:53:10|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654692800000|2022-06-08 12:53:20|2802.5|2796.5|2802.5|2796.5|2802.8|2796.8|2802.5|2796.5|3
1654692820000|2022-06-08 12:53:40|2802.3|2796.3|2802|2796|2802.3|2796.3|2802|2796|2
1654692830000|2022-06-08 12:53:50|2801.5|2795.5|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|3
1654692840000|2022-06-08 12:54:00|2801.3|2795.3|2801|2795|2801.3|2795.3|2800.5|2794.5|4
1654692850000|2022-06-08 12:54:10|2800.5|2794.5|2800.8|2794.8|2801|2795|2800.5|2794.5|4
1654692860000|2022-06-08 12:54:20|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|2
1654692870000|2022-06-08 12:54:30|2800.5|2794.5|2800.5|2794.5|2800.8|2794.8|2800.5|2794.5|3
1654692880000|2022-06-08 12:54:40|2800.8|2794.8|2801|2795|2801.3|2795.3|2800.8|2794.8|4
1654692890000|2022-06-08 12:54:50|2800.5|2794.5|2801|2795|2801|2795|2800.5|2794.5|4
1654692900000|2022-06-08 12:55:00|2801.3|2795.3|2801|2795|2801.3|2795.3|2800.5|2794.5|6
1654692910000|2022-06-08 12:55:10|2800.8|2794.8|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|3
1654692920000|2022-06-08 12:55:20|2801|2795|2801|2795|2801|2795|2800.8|2794.8|3
1654692940000|2022-06-08 12:55:40|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1654692950000|2022-06-08 12:55:50|2800.5|2794.5|2800.8|2794.8|2801|2795|2800.5|2794.5|4
1654692960000|2022-06-08 12:56:00|2801|2795|2801.8|2795.8|2801.8|2795.8|2800.5|2794.5|7
1654692970000|2022-06-08 12:56:10|2801|2795|2802|2796|2802|2796|2801|2795|2
1654692980000|2022-06-08 12:56:20|2802.3|2796.3|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|4
1654692990000|2022-06-08 12:56:30|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|2
1654693000000|2022-06-08 12:56:40|2802.3|2796.3|2802.3|2796.3|2802.5|2796.5|2802|2796|8
1654693010000|2022-06-08 12:56:50|2802|2796|2801.8|2795.8|2802|2796|2801.8|2795.8|2
1654693020000|2022-06-08 12:57:00|2801.5|2795.5|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|4
1654693030000|2022-06-08 12:57:10|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2800.3|2794.3|4
1654693040000|2022-06-08 12:57:20|2801|2795|2800.5|2794.5|2801|2795|2800.3|2794.3|4
1654693070000|2022-06-08 12:57:50|2800.3|2794.3|2798.8|2792.8|2800.3|2794.3|2798.8|2792.8|4
1654693090000|2022-06-08 12:58:10|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654693100000|2022-06-08 12:58:20|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|2
1654693110000|2022-06-08 12:58:30|2797.5|2791.5|2797|2791|2797.5|2791.5|2797|2791|3
1654693130000|2022-06-08 12:58:50|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1654693140000|2022-06-08 12:59:00|2797.3|2791.3|2799.3|2793.3|2799.5|2793.5|2797.3|2791.3|6
1654693150000|2022-06-08 12:59:10|2799|2793|2799.8|2793.8|2800|2794|2798.8|2792.8|6
1654693160000|2022-06-08 12:59:20|2800|2794|2800.3|2794.3|2800.3|2794.3|2799|2793|10
1654693170000|2022-06-08 12:59:30|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|4
1654693180000|2022-06-08 12:59:40|2800.5|2794.5|2799.8|2793.8|2800.8|2794.8|2799.8|2793.8|6
1654693190000|2022-06-08 12:59:50|2800|2794|2800|2794|2800.3|2794.3|2799.5|2793.5|6
1654693200000|2022-06-08 13:00:00|2799.8|2793.8|2798.3|2792.3|2799.8|2793.8|2798|2792|16
1654693210000|2022-06-08 13:00:10|2798|2792|2799.3|2793.3|2799.8|2793.8|2797.8|2791.8|12
1654693220000|2022-06-08 13:00:20|2799.8|2793.8|2800|2794|2800|2794|2799|2793|8
1654693230000|2022-06-08 13:00:30|2800.3|2794.3|2799.3|2793.3|2800.3|2794.3|2799|2793|10
1654693240000|2022-06-08 13:00:40|2799|2793|2797.5|2791.5|2799.5|2793.5|2797.5|2791.5|19
1654693250000|2022-06-08 13:00:50|2797.8|2791.8|2797.5|2791.5|2798.1|2792.1|2797.5|2791.5|7
1654693260000|2022-06-08 13:01:00|2797.3|2791.3|2797.5|2791.5|2797.8|2791.8|2797.3|2791.3|3
1654693270000|2022-06-08 13:01:10|2797.8|2791.8|2797.8|2791.8|2798|2792|2797.3|2791.3|4
1654693280000|2022-06-08 13:01:20|2798|2792|2798|2792|2798.3|2792.3|2798|2792|3
1654693290000|2022-06-08 13:01:30|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|2
1654693310000|2022-06-08 13:01:50|2797.3|2791.3|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|2
1654693320000|2022-06-08 13:02:00|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1654693330000|2022-06-08 13:02:10|2797.5|2791.5|2798.3|2792.3|2798.3|2792.3|2797.5|2791.5|3
1654693340000|2022-06-08 13:02:20|2797.8|2791.8|2798.3|2792.3|2798.3|2792.3|2797.8|2791.8|2
1654693350000|2022-06-08 13:02:30|2797.8|2791.8|2797.8|2791.8|2798.3|2792.3|2797.8|2791.8|3
1654693360000|2022-06-08 13:02:40|2797.5|2791.5|2799|2793|2799.5|2793.5|2797|2791|6
1654693370000|2022-06-08 13:02:50|2799.5|2793.5|2798.5|2792.5|2799.5|2793.5|2798.5|2792.5|3
1654693380000|2022-06-08 13:03:00|2798.3|2792.3|2799.8|2793.8|2800.3|2794.3|2798.3|2792.3|10
1654693390000|2022-06-08 13:03:10|2799.5|2793.5|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|2
1654693400000|2022-06-08 13:03:20|2800|2794|2799|2793|2800|2794|2798.8|2792.8|5
1654693410000|2022-06-08 13:03:30|2798.3|2792.3|2798.3|2792.3|2799.3|2793.3|2798|2792|7
1654693420000|2022-06-08 13:03:40|2798.5|2792.5|2798.3|2792.3|2798.5|2792.5|2797.5|2791.5|4
1654693430000|2022-06-08 13:03:50|2798|2792|2798.3|2792.3|2798.3|2792.3|2798|2792|4
1654693440000|2022-06-08 13:04:00|2799|2793|2797.3|2791.3|2799|2793|2797.3|2791.3|7
1654693470000|2022-06-08 13:04:30|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|2
1654693480000|2022-06-08 13:04:40|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.3|2791.3|4
1654693490000|2022-06-08 13:04:50|2797.3|2791.3|2797.8|2791.8|2797.8|2791.8|2797.3|2791.3|2
1654693500000|2022-06-08 13:05:00|2797.3|2791.3|2797.5|2791.5|2797.8|2791.8|2797.3|2791.3|4
1654693510000|2022-06-08 13:05:10|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.3|2791.3|4
1654693520000|2022-06-08 13:05:20|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2796.8|2790.8|4
1654693540000|2022-06-08 13:05:40|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654693550000|2022-06-08 13:05:50|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1654693560000|2022-06-08 13:06:00|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|2
1654693570000|2022-06-08 13:06:10|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2797|2791|4
1654693580000|2022-06-08 13:06:20|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|3
1654693590000|2022-06-08 13:06:30|2797.8|2791.8|2799.3|2793.3|2799.8|2793.8|2797.8|2791.8|6
1654693600000|2022-06-08 13:06:40|2799|2793|2798.8|2792.8|2799|2793|2798.5|2792.5|6
1654693610000|2022-06-08 13:06:50|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654693630000|2022-06-08 13:07:10|2798.3|2792.3|2797.8|2791.8|2798.8|2792.8|2797.8|2791.8|7
1654693640000|2022-06-08 13:07:20|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|4
1654693650000|2022-06-08 13:07:30|2797.3|2791.3|2797.5|2791.5|2797.8|2791.8|2797|2791|5
1654693670000|2022-06-08 13:07:50|2797.3|2791.3|2797.5|2791.5|2797.8|2791.8|2797.3|2791.3|4
1654693680000|2022-06-08 13:08:00|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|3
1654693690000|2022-06-08 13:08:10|2798|2792|2799|2793|2799|2793|2798|2792|2
1654693700000|2022-06-08 13:08:20|2799.3|2793.3|2800|2794|2800|2794|2799.3|2793.3|2
1654693710000|2022-06-08 13:08:30|2799.3|2793.3|2799.3|2793.3|2799.8|2793.8|2799|2793|9
1654693720000|2022-06-08 13:08:40|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2798.8|2792.8|4
1654693730000|2022-06-08 13:08:50|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|4
1654693740000|2022-06-08 13:09:00|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.3|2793.3|3
1654693750000|2022-06-08 13:09:10|2799.3|2793.3|2799.3|2793.3|2799.8|2793.8|2799.3|2793.3|4
1654693760000|2022-06-08 13:09:20|2799.5|2793.5|2800.3|2794.3|2800.3|2794.3|2799.5|2793.5|3
1654693780000|2022-06-08 13:09:40|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654693790000|2022-06-08 13:09:50|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799.3|2793.3|4
1654693800000|2022-06-08 13:10:00|2798.8|2792.8|2799.3|2793.3|2799.3|2793.3|2798.8|2792.8|7
1654693810000|2022-06-08 13:10:10|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|2
1654693820000|2022-06-08 13:10:20|2799|2793|2798.3|2792.3|2799|2793|2798.3|2792.3|3
1654693830000|2022-06-08 13:10:30|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|2
1654693840000|2022-06-08 13:10:40|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654693860000|2022-06-08 13:11:00|2799|2793|2798.5|2792.5|2799|2793|2798.5|2792.5|5
1654693900000|2022-06-08 13:11:40|2798.3|2792.3|2799.5|2793.5|2799.5|2793.5|2798.3|2792.3|5
1654693910000|2022-06-08 13:11:50|2799.8|2793.8|2799.8|2793.8|2800.3|2794.3|2799.8|2793.8|4
1654693920000|2022-06-08 13:12:00|2799.5|2793.5|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|3
1654693930000|2022-06-08 13:12:10|2799.3|2793.3|2799|2793|2799.3|2793.3|2798.3|2792.3|11
1654693940000|2022-06-08 13:12:20|2800|2794|2798.8|2792.8|2800|2794|2798.8|2792.8|7
1654693950000|2022-06-08 13:12:30|2798.5|2792.5|2799.5|2793.5|2799.8|2793.8|2798.5|2792.5|6
1654693970000|2022-06-08 13:12:50|2799.3|2793.3|2798.8|2792.8|2799.3|2793.3|2798.8|2792.8|3
1654693980000|2022-06-08 13:13:00|2800|2794|2800.5|2794.5|2800.5|2794.5|2800|2794|2
1654693990000|2022-06-08 13:13:10|2800.3|2794.3|2800.3|2794.3|2800.8|2794.8|2800.3|2794.3|6
1654694010000|2022-06-08 13:13:30|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|4
1654694020000|2022-06-08 13:13:40|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|2
1654694050000|2022-06-08 13:14:10|2799.5|2793.5|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|2
1654694060000|2022-06-08 13:14:20|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|2
1654694070000|2022-06-08 13:14:30|2800.5|2794.5|2801.8|2795.8|2801.8|2795.8|2800.5|2794.5|4
1654694080000|2022-06-08 13:14:40|2801.3|2795.3|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|2
1654694090000|2022-06-08 13:14:50|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654694100000|2022-06-08 13:15:00|2801.8|2795.8|2802|2796|2802|2796|2801.3|2795.3|5
1654694110000|2022-06-08 13:15:10|2801.3|2795.3|2801|2795|2802|2796|2801|2795|7
1654694120000|2022-06-08 13:15:20|2801.3|2795.3|2800.8|2794.8|2801.3|2795.3|2800.8|2794.8|6
1654694130000|2022-06-08 13:15:30|2800.5|2794.5|2802|2796|2802|2796|2800.5|2794.5|7
1654694140000|2022-06-08 13:15:40|2802.3|2796.3|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|7
1654694150000|2022-06-08 13:15:50|2802.5|2796.5|2801.8|2795.8|2802.5|2796.5|2801.8|2795.8|4
1654694160000|2022-06-08 13:16:00|2801.5|2795.5|2800.5|2794.5|2801.5|2795.5|2800.5|2794.5|8
1654694170000|2022-06-08 13:16:10|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654694180000|2022-06-08 13:16:20|2800|2794|2800|2794|2800.3|2794.3|2799.8|2793.8|4
1654694190000|2022-06-08 13:16:30|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799|2793|6
1654694200000|2022-06-08 13:16:40|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|2
1654694220000|2022-06-08 13:17:00|2800|2794|2800|2794|2800|2794|2800|2794|1
1654694230000|2022-06-08 13:17:10|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654694240000|2022-06-08 13:17:20|2801|2795|2801.3|2795.3|2801.5|2795.5|2801|2795|3
1654694260000|2022-06-08 13:17:40|2800.8|2794.8|2799.8|2793.8|2800.8|2794.8|2799.8|2793.8|5
1654694270000|2022-06-08 13:17:50|2799|2793|2799.5|2793.5|2800|2794|2798.8|2792.8|6
1654694280000|2022-06-08 13:18:00|2799.3|2793.3|2799.8|2793.8|2799.8|2793.8|2799.3|2793.3|3
1654694290000|2022-06-08 13:18:10|2799.5|2793.5|2801.3|2795.3|2801.3|2795.3|2799.5|2793.5|3
1654694300000|2022-06-08 13:18:20|2801|2795|2800.8|2794.8|2801|2795|2800.8|2794.8|2
1654694310000|2022-06-08 13:18:30|2801|2795|2800.8|2794.8|2801|2795|2800.3|2794.3|5
1654694320000|2022-06-08 13:18:40|2801|2795|2800.8|2794.8|2801|2795|2800.3|2794.3|4
1654694340000|2022-06-08 13:19:00|2801|2795|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|4
1654694350000|2022-06-08 13:19:10|2801.5|2795.5|2802.3|2796.3|2802.3|2796.3|2801.5|2795.5|2
1654694370000|2022-06-08 13:19:30|2802|2796|2802|2796|2802|2796|2802|2796|1
1654694380000|2022-06-08 13:19:40|2801.8|2795.8|2801.3|2795.3|2801.8|2795.8|2800.8|2794.8|5
1654694390000|2022-06-08 13:19:50|2801|2795|2801|2795|2801|2795|2800.5|2794.5|3
1654694410000|2022-06-08 13:20:10|2800.8|2794.8|2800.3|2794.3|2800.8|2794.8|2800.3|2794.3|4
1654694420000|2022-06-08 13:20:20|2801|2795|2801|2795|2801.3|2795.3|2800.8|2794.8|5
1654694430000|2022-06-08 13:20:30|2801.3|2795.3|2801|2795|2801.3|2795.3|2801|2795|2
1654694440000|2022-06-08 13:20:40|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.3|2794.3|3
1654694460000|2022-06-08 13:21:00|2801|2795|2801.5|2795.5|2801.5|2795.5|2800.5|2794.5|7
1654694470000|2022-06-08 13:21:10|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654694480000|2022-06-08 13:21:20|2801.5|2795.5|2802|2796|2802|2796|2801.5|2795.5|3
1654694490000|2022-06-08 13:21:30|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|3
1654694530000|2022-06-08 13:22:10|2801.3|2795.3|2802|2796|2802|2796|2801.3|2795.3|3
1654694540000|2022-06-08 13:22:20|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654694560000|2022-06-08 13:22:40|2801.3|2795.3|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|2
1654694570000|2022-06-08 13:22:50|2801.3|2795.3|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|2
1654694580000|2022-06-08 13:23:00|2801.3|2795.3|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|2
1654694600000|2022-06-08 13:23:20|2802|2796|2801.8|2795.8|2802|2796|2801.8|2795.8|2
1654694610000|2022-06-08 13:23:30|2801.3|2795.3|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|4
1654694620000|2022-06-08 13:23:40|2801.3|2795.3|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|2
1654694640000|2022-06-08 13:24:00|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654694660000|2022-06-08 13:24:20|2801.8|2795.8|2802|2796|2802|2796|2801.8|2795.8|2
1654694680000|2022-06-08 13:24:40|2801.8|2795.8|2803.5|2797.5|2803.5|2797.5|2801.5|2795.5|4
1654694690000|2022-06-08 13:24:50|2803.8|2797.8|2803.8|2797.8|2804|2798|2803.5|2797.5|5
1654694700000|2022-06-08 13:25:00|2804|2798|2804|2798|2804|2798|2803.8|2797.8|7
1654694710000|2022-06-08 13:25:10|2804.3|2798.3|2805.3|2799.3|2805.3|2799.3|2804.3|2798.3|3
1654694720000|2022-06-08 13:25:20|2805|2799|2805.8|2799.8|2806|2800|2805|2799|5
1654694740000|2022-06-08 13:25:40|2806|2800|2805|2799|2806.5|2800.5|2804.8|2798.8|8
1654694760000|2022-06-08 13:26:00|2806.3|2800.3|2806.5|2800.5|2806.8|2800.8|2806.3|2800.3|6
1654694770000|2022-06-08 13:26:10|2806.3|2800.3|2806.8|2800.8|2806.8|2800.8|2806.3|2800.3|3
1654694780000|2022-06-08 13:26:20|2807|2801|2807|2801|2807|2801|2807|2801|1
1654694790000|2022-06-08 13:26:30|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654694800000|2022-06-08 13:26:40|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654694830000|2022-06-08 13:27:10|2806.3|2800.3|2806.8|2800.8|2806.8|2800.8|2806.3|2800.3|2
1654694840000|2022-06-08 13:27:20|2807|2801|2806.3|2800.3|2807|2801|2806.3|2800.3|4
1654694850000|2022-06-08 13:27:30|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654694860000|2022-06-08 13:27:40|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654694870000|2022-06-08 13:27:50|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654694890000|2022-06-08 13:28:10|2807.5|2801.5|2808.3|2802.3|2808.3|2802.3|2807.3|2801.3|3
1654694900000|2022-06-08 13:28:20|2808.5|2802.5|2809|2803|2809|2803|2807.8|2801.8|6
1654694910000|2022-06-08 13:28:30|2809.8|2803.8|2810.5|2804.5|2810.5|2804.5|2809.5|2803.5|7
1654694920000|2022-06-08 13:28:40|2810|2804|2811.5|2805.5|2811.5|2805.5|2810|2804|3
1654694930000|2022-06-08 13:28:50|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1654694940000|2022-06-08 13:29:00|2811.3|2805.3|2810.3|2804.3|2811.5|2805.5|2810|2804|7
1654694960000|2022-06-08 13:29:20|2810.5|2804.5|2810.3|2804.3|2810.5|2804.5|2810.3|2804.3|2
1654694970000|2022-06-08 13:29:30|2810|2804|2810.3|2804.3|2810.5|2804.5|2810|2804|4
1654694980000|2022-06-08 13:29:40|2810|2804|2810|2804|2810|2804|2809.5|2803.5|3
1654694990000|2022-06-08 13:29:50|2809.5|2803.5|2809.8|2803.8|2810|2804|2809.5|2803.5|5
1654695000000|2022-06-08 13:30:00|2810|2804|2810|2804|2810|2804|2810|2804|1
1654695010000|2022-06-08 13:30:10|2809.8|2803.8|2809.3|2803.3|2809.8|2803.8|2808.8|2802.8|6
1654695020000|2022-06-08 13:30:20|2808.8|2802.8|2808.5|2802.5|2808.8|2802.8|2808|2802|7
1654695040000|2022-06-08 13:30:40|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654695060000|2022-06-08 13:31:00|2808|2802|2808.3|2802.3|2808.5|2802.5|2808|2802|6
1654695070000|2022-06-08 13:31:10|2807.8|2801.8|2808.3|2802.3|2808.3|2802.3|2807.3|2801.3|9
1654695080000|2022-06-08 13:31:20|2808|2802|2808|2802|2808.3|2802.3|2808|2802|3
1654695090000|2022-06-08 13:31:30|2807.8|2801.8|2806.5|2800.5|2807.8|2801.8|2806.5|2800.5|10
1654695100000|2022-06-08 13:31:40|2806.8|2800.8|2808.5|2802.5|2808.5|2802.5|2806.8|2800.8|3
1654695120000|2022-06-08 13:32:00|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654695130000|2022-06-08 13:32:10|2808.5|2802.5|2809|2803|2809|2803|2808.5|2802.5|5
1654695140000|2022-06-08 13:32:20|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.3|2802.3|5
1654695150000|2022-06-08 13:32:30|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1654695160000|2022-06-08 13:32:40|2807.8|2801.8|2807.8|2801.8|2808.3|2802.3|2807.3|2801.3|12
1654695170000|2022-06-08 13:32:50|2808|2802|2807|2801|2808.3|2802.3|2806.8|2800.8|11
1654695180000|2022-06-08 13:33:00|2807.3|2801.3|2807|2801|2807.3|2801.3|2807|2801|2
1654695190000|2022-06-08 13:33:10|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|4
1654695200000|2022-06-08 13:33:20|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|2
1654695210000|2022-06-08 13:33:30|2807.3|2801.3|2806.8|2800.8|2807.3|2801.3|2806.3|2800.3|7
1654695220000|2022-06-08 13:33:40|2807|2801|2807|2801|2807|2801|2806.3|2800.3|7
1654695240000|2022-06-08 13:34:00|2806.3|2800.3|2807|2801|2807|2801|2806.3|2800.3|6
1654695250000|2022-06-08 13:34:10|2807.3|2801.3|2808|2802|2808.3|2802.3|2807.3|2801.3|8
1654695260000|2022-06-08 13:34:20|2809|2803|2809.8|2803.8|2810|2804|2809|2803|4
1654695270000|2022-06-08 13:34:30|2809.5|2803.5|2808|2802|2809.5|2803.5|2808|2802|4
1654695280000|2022-06-08 13:34:40|2808.3|2802.3|2808|2802|2808.5|2802.5|2807.5|2801.5|5
1654695290000|2022-06-08 13:34:50|2807.5|2801.5|2808|2802|2808.3|2802.3|2806.8|2800.8|5
1654695300000|2022-06-08 13:35:00|2808.5|2802.5|2809|2803|2809|2803|2808.5|2802.5|3
1654695310000|2022-06-08 13:35:10|2808.8|2802.8|2807.5|2801.5|2808.8|2802.8|2807.5|2801.5|4
1654695320000|2022-06-08 13:35:20|2807.8|2801.8|2808|2802|2808.3|2802.3|2807.8|2801.8|6
1654695330000|2022-06-08 13:35:30|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654695340000|2022-06-08 13:35:40|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1654695360000|2022-06-08 13:36:00|2807.3|2801.3|2806.5|2800.5|2807.3|2801.3|2806.5|2800.5|6
1654695370000|2022-06-08 13:36:10|2807|2801|2806.3|2800.3|2807|2801|2806.3|2800.3|6
1654695380000|2022-06-08 13:36:20|2807|2801|2806.8|2800.8|2807|2801|2806.8|2800.8|4
1654695390000|2022-06-08 13:36:30|2806.3|2800.3|2807|2801|2807|2801|2806.3|2800.3|5
1654695400000|2022-06-08 13:36:40|2806.8|2800.8|2807|2801|2807|2801|2806.8|2800.8|2
1654695410000|2022-06-08 13:36:50|2806.8|2800.8|2807|2801|2807|2801|2806.8|2800.8|2
1654695420000|2022-06-08 13:37:00|2806.8|2800.8|2807|2801|2807|2801|2806.8|2800.8|2
1654695430000|2022-06-08 13:37:10|2806.8|2800.8|2806.3|2800.3|2806.8|2800.8|2806.3|2800.3|2
1654695440000|2022-06-08 13:37:20|2806.5|2800.5|2807|2801|2807|2801|2806.5|2800.5|5
1654695460000|2022-06-08 13:37:40|2806.8|2800.8|2807|2801|2807|2801|2806.5|2800.5|6
1654695480000|2022-06-08 13:38:00|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|2
1654695490000|2022-06-08 13:38:10|2807|2801|2807.3|2801.3|2807.3|2801.3|2806.8|2800.8|6
1654695500000|2022-06-08 13:38:20|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|2
1654695510000|2022-06-08 13:38:30|2808|2802|2807.3|2801.3|2808|2802|2807|2801|7
1654695520000|2022-06-08 13:38:40|2807.5|2801.5|2808|2802|2808|2802|2807.5|2801.5|2
1654695530000|2022-06-08 13:38:50|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807|2801|5
1654695540000|2022-06-08 13:39:00|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.5|2801.5|8
1654695550000|2022-06-08 13:39:10|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.3|2801.3|3
1654695560000|2022-06-08 13:39:20|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807|2801|6
1654695570000|2022-06-08 13:39:30|2807.3|2801.3|2807|2801|2807.3|2801.3|2806.8|2800.8|4
1654695580000|2022-06-08 13:39:40|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654695590000|2022-06-08 13:39:50|2806.3|2800.3|2806.8|2800.8|2806.8|2800.8|2806.3|2800.3|4
1654695610000|2022-06-08 13:40:10|2806.5|2800.5|2806.3|2800.3|2806.8|2800.8|2806.3|2800.3|3
1654695620000|2022-06-08 13:40:20|2805.8|2799.8|2804.8|2798.8|2805.8|2799.8|2804.8|2798.8|3
1654695630000|2022-06-08 13:40:30|2805|2799|2804.8|2798.8|2805|2799|2804.8|2798.8|2
1654695640000|2022-06-08 13:40:40|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|2
1654695650000|2022-06-08 13:40:50|2804.8|2798.8|2804.3|2798.3|2804.8|2798.8|2804.3|2798.3|5
1654695660000|2022-06-08 13:41:00|2803.8|2797.8|2806|2800|2806.3|2800.3|2803.8|2797.8|10
1654695670000|2022-06-08 13:41:10|2805.5|2799.5|2806.3|2800.3|2806.3|2800.3|2805.5|2799.5|5
1654695680000|2022-06-08 13:41:20|2806.5|2800.5|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|2
1654695690000|2022-06-08 13:41:30|2805.8|2799.8|2805|2799|2805.8|2799.8|2804.8|2798.8|9
1654695700000|2022-06-08 13:41:40|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654695720000|2022-06-08 13:42:00|2805|2799|2804.3|2798.3|2805|2799|2804.3|2798.3|5
1654695730000|2022-06-08 13:42:10|2804|2798|2803.3|2797.3|2804|2798|2803|2797|9
1654695740000|2022-06-08 13:42:20|2803|2797|2804|2798|2804|2798|2803|2797|6
1654695750000|2022-06-08 13:42:30|2803.8|2797.8|2803.8|2797.8|2804|2798|2803.8|2797.8|3
1654695760000|2022-06-08 13:42:40|2803.3|2797.3|2803.8|2797.8|2803.8|2797.8|2803|2797|5
1654695780000|2022-06-08 13:43:00|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|1
1654695790000|2022-06-08 13:43:10|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|1
1654695800000|2022-06-08 13:43:20|2803|2797|2803.5|2797.5|2803.5|2797.5|2803|2797|4
1654695810000|2022-06-08 13:43:30|2803.3|2797.3|2802.5|2796.5|2803.5|2797.5|2802|2796|9
1654695820000|2022-06-08 13:43:40|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802|2796|3
1654695830000|2022-06-08 13:43:50|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802|2796|5
1654695840000|2022-06-08 13:44:00|2803|2797|2802.3|2796.3|2803|2797|2802.3|2796.3|4
1654695850000|2022-06-08 13:44:10|2802|2796|2802.5|2796.5|2802.5|2796.5|2802|2796|3
1654695860000|2022-06-08 13:44:20|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654695870000|2022-06-08 13:44:30|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1654695880000|2022-06-08 13:44:40|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802|2796|3
1654695890000|2022-06-08 13:44:50|2802|2796|2803.3|2797.3|2803.3|2797.3|2802|2796|3
1654695900000|2022-06-08 13:45:00|2803.5|2797.5|2804|2798|2804.5|2798.5|2803.5|2797.5|9
1654695910000|2022-06-08 13:45:10|2804.3|2798.3|2805.3|2799.3|2805.3|2799.3|2804|2798|8
1654695920000|2022-06-08 13:45:20|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654695930000|2022-06-08 13:45:30|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654695940000|2022-06-08 13:45:40|2805.5|2799.5|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|2
1654695960000|2022-06-08 13:46:00|2805|2799|2805.5|2799.5|2805.5|2799.5|2805|2799|5
1654695970000|2022-06-08 13:46:10|2805.8|2799.8|2805.5|2799.5|2805.8|2799.8|2805|2799|4
1654695980000|2022-06-08 13:46:20|2806|2800|2806.5|2800.5|2806.5|2800.5|2806|2800|3
1654695990000|2022-06-08 13:46:30|2806.3|2800.3|2805.5|2799.5|2806.3|2800.3|2805.5|2799.5|4
1654696000000|2022-06-08 13:46:40|2805.8|2799.8|2805.8|2799.8|2806|2800|2805.8|2799.8|3
1654696010000|2022-06-08 13:46:50|2806|2800|2806.5|2800.5|2806.8|2800.8|2806|2800|6
1654696020000|2022-06-08 13:47:00|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2806.3|2800.3|2
1654696030000|2022-06-08 13:47:10|2806.3|2800.3|2806.8|2800.8|2806.8|2800.8|2806|2800|9
1654696040000|2022-06-08 13:47:20|2807|2801|2806.8|2800.8|2807.3|2801.3|2806.8|2800.8|5
1654696050000|2022-06-08 13:47:30|2807.3|2801.3|2807.8|2801.8|2807.8|2801.8|2807.3|2801.3|5
1654696060000|2022-06-08 13:47:40|2807.3|2801.3|2807|2801|2807.8|2801.8|2806.8|2800.8|6
1654696070000|2022-06-08 13:47:50|2807.3|2801.3|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|3
1654696080000|2022-06-08 13:48:00|2807|2801|2807|2801|2807|2801|2807|2801|1
1654696100000|2022-06-08 13:48:20|2807.3|2801.3|2807|2801|2807.3|2801.3|2806.8|2800.8|3
1654696110000|2022-06-08 13:48:30|2806.5|2800.5|2807|2801|2807|2801|2806.5|2800.5|4
1654696120000|2022-06-08 13:48:40|2806.5|2800.5|2807|2801|2807|2801|2806.5|2800.5|2
1654696130000|2022-06-08 13:48:50|2806.5|2800.5|2807.3|2801.3|2807.3|2801.3|2806.5|2800.5|3
1654696140000|2022-06-08 13:49:00|2807.5|2801.5|2808.5|2802.5|2808.5|2802.5|2807.5|2801.5|5
1654696150000|2022-06-08 13:49:10|2808.3|2802.3|2809.5|2803.5|2809.5|2803.5|2808.3|2802.3|3
1654696160000|2022-06-08 13:49:20|2809|2803|2809.5|2803.5|2809.5|2803.5|2809|2803|2
1654696170000|2022-06-08 13:49:30|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654696180000|2022-06-08 13:49:40|2810|2804|2809.8|2803.8|2810.5|2804.5|2809.8|2803.8|5
1654696190000|2022-06-08 13:49:50|2809.5|2803.5|2810.3|2804.3|2810.3|2804.3|2809.5|2803.5|7
1654696200000|2022-06-08 13:50:00|2810.5|2804.5|2810.3|2804.3|2810.5|2804.5|2809.5|2803.5|5
1654696210000|2022-06-08 13:50:10|2810|2804|2810.3|2804.3|2810.3|2804.3|2809.5|2803.5|10
1654696220000|2022-06-08 13:50:20|2810.5|2804.5|2811.8|2805.8|2812|2806|2810.3|2804.3|5
1654696240000|2022-06-08 13:50:40|2811.5|2805.5|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|3
1654696250000|2022-06-08 13:50:50|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1654696260000|2022-06-08 13:51:00|2812.3|2806.3|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|4
1654696270000|2022-06-08 13:51:10|2811.5|2805.5|2809.3|2803.3|2811.5|2805.5|2809|2803|7
1654696280000|2022-06-08 13:51:20|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2809.3|2803.3|4
1654696290000|2022-06-08 13:51:30|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1654696300000|2022-06-08 13:51:40|2809.3|2803.3|2808|2802|2809.3|2803.3|2808|2802|11
1654696320000|2022-06-08 13:52:00|2808.3|2802.3|2809|2803|2809|2803|2808|2802|5
1654696330000|2022-06-08 13:52:10|2808|2802|2808.5|2802.5|2809|2803|2808|2802|6
1654696340000|2022-06-08 13:52:20|2808.3|2802.3|2807.8|2801.8|2808.5|2802.5|2807.8|2801.8|4
1654696350000|2022-06-08 13:52:30|2807.5|2801.5|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|3
1654696360000|2022-06-08 13:52:40|2807|2801|2807.5|2801.5|2807.5|2801.5|2807|2801|4
1654696380000|2022-06-08 13:53:00|2807.3|2801.3|2807|2801|2807.3|2801.3|2806.8|2800.8|6
1654696390000|2022-06-08 13:53:10|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654696400000|2022-06-08 13:53:20|2807|2801|2807|2801|2807|2801|2807|2801|1
1654696410000|2022-06-08 13:53:30|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.3|2800.3|3
1654696420000|2022-06-08 13:53:40|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1654696430000|2022-06-08 13:53:50|2806.3|2800.3|2806.3|2800.3|2806.8|2800.8|2806.3|2800.3|3
1654696440000|2022-06-08 13:54:00|2806.5|2800.5|2807.3|2801.3|2807.3|2801.3|2806.5|2800.5|4
1654696450000|2022-06-08 13:54:10|2808.8|2802.8|2809|2803|2809|2803|2808.8|2802.8|4
1654696460000|2022-06-08 13:54:20|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1654696470000|2022-06-08 13:54:30|2809.8|2803.8|2809.8|2803.8|2810|2804|2809.8|2803.8|9
1654696480000|2022-06-08 13:54:40|2809.5|2803.5|2810|2804|2810|2804|2809|2803|5
1654696490000|2022-06-08 13:54:50|2810.3|2804.3|2809|2803|2810.3|2804.3|2809|2803|7
1654696500000|2022-06-08 13:55:00|2809.3|2803.3|2810.3|2804.3|2810.3|2804.3|2809.3|2803.3|5
1654696510000|2022-06-08 13:55:10|2810|2804|2810|2804|2810|2804|2809.5|2803.5|4
1654696520000|2022-06-08 13:55:20|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1654696530000|2022-06-08 13:55:30|2810|2804|2809.5|2803.5|2810|2804|2809.3|2803.3|4
1654696540000|2022-06-08 13:55:40|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1654696550000|2022-06-08 13:55:50|2810|2804|2809.3|2803.3|2810|2804|2809.3|2803.3|4
1654696560000|2022-06-08 13:56:00|2809|2803|2810.5|2804.5|2810.5|2804.5|2809|2803|7
1654696580000|2022-06-08 13:56:20|2810.8|2804.8|2810.5|2804.5|2810.8|2804.8|2810.5|2804.5|2
1654696590000|2022-06-08 13:56:30|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1654696600000|2022-06-08 13:56:40|2810.5|2804.5|2810|2804|2810.5|2804.5|2810|2804|3
1654696610000|2022-06-08 13:56:50|2809.8|2803.8|2809.3|2803.3|2809.8|2803.8|2809.3|2803.3|2
1654696620000|2022-06-08 13:57:00|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|3
1654696630000|2022-06-08 13:57:10|2809.3|2803.3|2808.8|2802.8|2809.3|2803.3|2808.8|2802.8|2
1654696640000|2022-06-08 13:57:20|2808.5|2802.5|2808.8|2802.8|2808.8|2802.8|2808.3|2802.3|4
1654696660000|2022-06-08 13:57:40|2809|2803|2808.3|2802.3|2809|2803|2808.3|2802.3|5
1654696670000|2022-06-08 13:57:50|2808|2802|2808|2802|2808|2802|2808|2802|1
1654696680000|2022-06-08 13:58:00|2807.8|2801.8|2807|2801|2807.8|2801.8|2807|2801|2
1654696690000|2022-06-08 13:58:10|2806.8|2800.8|2807.3|2801.3|2807.3|2801.3|2806.8|2800.8|3
1654696700000|2022-06-08 13:58:20|2807.5|2801.5|2807.8|2801.8|2808.3|2802.3|2807.5|2801.5|5
1654696710000|2022-06-08 13:58:30|2808|2802|2806.5|2800.5|2808|2802|2806.5|2800.5|8
1654696720000|2022-06-08 13:58:40|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2806.3|2800.3|2
1654696730000|2022-06-08 13:58:50|2806.3|2800.3|2805.8|2799.8|2806.3|2800.3|2805.8|2799.8|2
1654696740000|2022-06-08 13:59:00|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654696760000|2022-06-08 13:59:20|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654696780000|2022-06-08 13:59:40|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2806.3|2800.3|8
1654696790000|2022-06-08 13:59:50|2806.3|2800.3|2806|2800|2806.5|2800.5|2805.5|2799.5|7
1654696800000|2022-06-08 14:00:00|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.5|2799.5|5
1654696810000|2022-06-08 14:00:10|2805|2799|2805.8|2799.8|2806|2800|2805|2799|5
1654696820000|2022-06-08 14:00:20|2805.5|2799.5|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|2
1654696830000|2022-06-08 14:00:30|2805|2799|2805.3|2799.3|2805.3|2799.3|2805|2799|8
1654696840000|2022-06-08 14:00:40|2805|2799|2806.3|2800.3|2806.3|2800.3|2805|2799|5
1654696850000|2022-06-08 14:00:50|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654696860000|2022-06-08 14:01:00|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|6
1654696870000|2022-06-08 14:01:10|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1654696880000|2022-06-08 14:01:20|2806.5|2800.5|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|2
1654696890000|2022-06-08 14:01:30|2805.8|2799.8|2805.3|2799.3|2805.8|2799.8|2805.3|2799.3|3
1654696900000|2022-06-08 14:01:40|2805|2799|2805.5|2799.5|2805.5|2799.5|2805|2799|2
1654696910000|2022-06-08 14:01:50|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654696920000|2022-06-08 14:02:00|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654696930000|2022-06-08 14:02:10|2805.3|2799.3|2805.8|2799.8|2805.8|2799.8|2805.3|2799.3|2
1654696940000|2022-06-08 14:02:20|2806|2800|2805.8|2799.8|2806|2800|2805.8|2799.8|2
1654696960000|2022-06-08 14:02:40|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805|2799|5
1654696980000|2022-06-08 14:03:00|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|4
1654696990000|2022-06-08 14:03:10|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|2
1654697000000|2022-06-08 14:03:20|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|2
1654697010000|2022-06-08 14:03:30|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.5|2799.5|3
1654697020000|2022-06-08 14:03:40|2805.5|2799.5|2805.8|2799.8|2806|2800|2805.5|2799.5|4
1654697030000|2022-06-08 14:03:50|2806|2800|2805.3|2799.3|2806|2800|2805|2799|9
1654697040000|2022-06-08 14:04:00|2805.5|2799.5|2805.8|2799.8|2805.8|2799.8|2805.5|2799.5|2
1654697050000|2022-06-08 14:04:10|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654697060000|2022-06-08 14:04:20|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.3|2799.3|3
1654697070000|2022-06-08 14:04:30|2805.8|2799.8|2805.5|2799.5|2805.8|2799.8|2805.5|2799.5|2
1654697080000|2022-06-08 14:04:40|2805.3|2799.3|2807.5|2801.5|2807.5|2801.5|2805|2799|7
1654697090000|2022-06-08 14:04:50|2808|2802|2807.8|2801.8|2808|2802|2807.8|2801.8|12
1654697100000|2022-06-08 14:05:00|2807.5|2801.5|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|5
1654697110000|2022-06-08 14:05:10|2807.3|2801.3|2807.3|2801.3|2807.5|2801.5|2807.3|2801.3|5
1654697120000|2022-06-08 14:05:20|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654697160000|2022-06-08 14:06:00|2807.5|2801.5|2808.5|2802.5|2808.5|2802.5|2807.5|2801.5|5
1654697170000|2022-06-08 14:06:10|2808|2802|2808.5|2802.5|2808.5|2802.5|2808|2802|2
1654697180000|2022-06-08 14:06:20|2808.3|2802.3|2808.3|2802.3|2808.5|2802.5|2808|2802|7
1654697210000|2022-06-08 14:06:50|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1654697220000|2022-06-08 14:07:00|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654697230000|2022-06-08 14:07:10|2808|2802|2808.3|2802.3|2808.3|2802.3|2808|2802|2
1654697240000|2022-06-08 14:07:20|2807.8|2801.8|2808.3|2802.3|2808.5|2802.5|2807.8|2801.8|4
1654697250000|2022-06-08 14:07:30|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654697260000|2022-06-08 14:07:40|2808|2802|2808|2802|2808|2802|2808|2802|1
1654697270000|2022-06-08 14:07:50|2808.5|2802.5|2809.8|2803.8|2809.8|2803.8|2808.5|2802.5|2
1654697280000|2022-06-08 14:08:00|2810|2804|2809.3|2803.3|2810|2804|2809.3|2803.3|4
1654697290000|2022-06-08 14:08:10|2809.5|2803.5|2810|2804|2810|2804|2809.5|2803.5|3
1654697310000|2022-06-08 14:08:30|2809.8|2803.8|2809.5|2803.5|2809.8|2803.8|2809.5|2803.5|2
1654697320000|2022-06-08 14:08:40|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1654697330000|2022-06-08 14:08:50|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1654697340000|2022-06-08 14:09:00|2809.3|2803.3|2810|2804|2810|2804|2809.3|2803.3|3
1654697350000|2022-06-08 14:09:10|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1654697360000|2022-06-08 14:09:20|2810|2804|2810.3|2804.3|2810.3|2804.3|2810|2804|2
1654697410000|2022-06-08 14:10:10|2811.3|2805.3|2812.3|2806.3|2812.3|2806.3|2811.3|2805.3|2
1654697420000|2022-06-08 14:10:20|2812|2806|2811.5|2805.5|2812|2806|2811.5|2805.5|7
1654697430000|2022-06-08 14:10:30|2811.8|2805.8|2813.5|2807.5|2814|2808|2811.3|2805.3|9
1654697440000|2022-06-08 14:10:40|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1654697450000|2022-06-08 14:10:50|2814.3|2808.3|2814.5|2808.5|2814.8|2808.8|2814|2808|7
1654697460000|2022-06-08 14:11:00|2814.3|2808.3|2813.5|2807.5|2814.3|2808.3|2813.5|2807.5|4
1654697490000|2022-06-08 14:11:30|2813.3|2807.3|2813|2807|2813.3|2807.3|2812.3|2806.3|4
1654697500000|2022-06-08 14:11:40|2813.3|2807.3|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|3
1654697510000|2022-06-08 14:11:50|2813.5|2807.5|2814.8|2808.8|2814.8|2808.8|2813.5|2807.5|2
1654697520000|2022-06-08 14:12:00|2815|2809|2815.8|2809.8|2815.8|2809.8|2815|2809|2
1654697530000|2022-06-08 14:12:10|2815.3|2809.3|2816|2810|2816|2810|2815.3|2809.3|3
1654697540000|2022-06-08 14:12:20|2816.3|2810.3|2816|2810|2816.3|2810.3|2815.3|2809.3|6
1654697550000|2022-06-08 14:12:30|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|2
1654697560000|2022-06-08 14:12:40|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1654697570000|2022-06-08 14:12:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654697580000|2022-06-08 14:13:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814|2808|7
1654697590000|2022-06-08 14:13:10|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|4
1654697600000|2022-06-08 14:13:20|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654697610000|2022-06-08 14:13:30|2814|2808|2814.5|2808.5|2814.5|2808.5|2814|2808|6
1654697620000|2022-06-08 14:13:40|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|6
1654697630000|2022-06-08 14:13:50|2814|2808|2814.5|2808.5|2814.5|2808.5|2814|2808|4
1654697640000|2022-06-08 14:14:00|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|6
1654697650000|2022-06-08 14:14:10|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1654697660000|2022-06-08 14:14:20|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|4
1654697670000|2022-06-08 14:14:30|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1654697680000|2022-06-08 14:14:40|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|2
1654697690000|2022-06-08 14:14:50|2814.3|2808.3|2814.5|2808.5|2814.8|2808.8|2814.3|2808.3|8
1654697700000|2022-06-08 14:15:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2813.8|2807.8|9
1654697710000|2022-06-08 14:15:10|2815|2809|2814.8|2808.8|2815|2809|2814.5|2808.5|3
1654697720000|2022-06-08 14:15:20|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1654697730000|2022-06-08 14:15:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654697740000|2022-06-08 14:15:40|2815|2809|2815|2809|2815|2809|2814.8|2808.8|3
1654697750000|2022-06-08 14:15:50|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.5|2808.5|4
1654697760000|2022-06-08 14:16:00|2815|2809|2815|2809|2815.3|2809.3|2815|2809|3
1654697770000|2022-06-08 14:16:10|2815.3|2809.3|2816|2810|2816.3|2810.3|2815.3|2809.3|4
1654697800000|2022-06-08 14:16:40|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654697810000|2022-06-08 14:16:50|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1654697820000|2022-06-08 14:17:00|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1654697830000|2022-06-08 14:17:10|2816.8|2810.8|2817.3|2811.3|2818|2812|2816.8|2810.8|5
1654697840000|2022-06-08 14:17:20|2817.5|2811.5|2815.3|2809.3|2817.5|2811.5|2815.3|2809.3|7
1654697850000|2022-06-08 14:17:30|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1654697870000|2022-06-08 14:17:50|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1654697880000|2022-06-08 14:18:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654697890000|2022-06-08 14:18:10|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1654697900000|2022-06-08 14:18:20|2814.3|2808.3|2815|2809|2815.3|2809.3|2814.3|2808.3|5
1654697910000|2022-06-08 14:18:30|2814.5|2808.5|2815|2809|2815|2809|2814.5|2808.5|9
1654697930000|2022-06-08 14:18:50|2815.3|2809.3|2815|2809|2815.3|2809.3|2814.5|2808.5|7
1654697940000|2022-06-08 14:19:00|2815.3|2809.3|2816.3|2810.3|2816.3|2810.3|2815|2809|6
1654697950000|2022-06-08 14:19:10|2816|2810|2818|2812|2818|2812|2816|2810|4
1654697960000|2022-06-08 14:19:20|2817.8|2811.8|2820|2814|2820.3|2814.3|2817.8|2811.8|4
1654697970000|2022-06-08 14:19:30|2820.3|2814.3|2820|2814|2820.3|2814.3|2819.8|2813.8|4
1654697980000|2022-06-08 14:19:40|2821.3|2815.3|2821.8|2815.8|2821.8|2815.8|2821.3|2815.3|5
1654697990000|2022-06-08 14:19:50|2821.3|2815.3|2820.3|2814.3|2821.3|2815.3|2819.5|2813.5|6
1654698000000|2022-06-08 14:20:00|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820|2814|5
1654698010000|2022-06-08 14:20:10|2819.8|2813.8|2820.3|2814.3|2820.5|2814.5|2819.8|2813.8|4
1654698020000|2022-06-08 14:20:20|2820.5|2814.5|2821.5|2815.5|2822.5|2816.5|2820.5|2814.5|4
1654698030000|2022-06-08 14:20:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1654698040000|2022-06-08 14:20:40|2822.5|2816.5|2821.8|2815.8|2822.5|2816.5|2821.5|2815.5|5
1654698050000|2022-06-08 14:20:50|2822|2816|2823.3|2817.3|2823.3|2817.3|2822|2816|5
1654698060000|2022-06-08 14:21:00|2825.9|2819.9|2825|2819|2825.9|2819.9|2824.4|2818.4|9
1654698070000|2022-06-08 14:21:10|2824.1|2818.1|2824.5|2818.5|2824.8|2818.8|2824.1|2818.1|4
1654698080000|2022-06-08 14:21:20|2824.8|2818.8|2822|2816|2824.8|2818.8|2822|2816|5
1654698090000|2022-06-08 14:21:30|2821.9|2815.9|2820.5|2814.5|2822|2816|2820.3|2814.3|8
1654698100000|2022-06-08 14:21:40|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1654698130000|2022-06-08 14:22:10|2819.8|2813.8|2819.3|2813.3|2820|2814|2819.3|2813.3|10
1654698140000|2022-06-08 14:22:20|2819.5|2813.5|2819.8|2813.8|2820|2814|2819|2813|9
1654698150000|2022-06-08 14:22:30|2820|2814|2818.5|2812.5|2820|2814|2818.3|2812.3|7
1654698160000|2022-06-08 14:22:40|2818.3|2812.3|2820.5|2814.5|2820.5|2814.5|2818.3|2812.3|11
1654698170000|2022-06-08 14:22:50|2820.8|2814.8|2822|2816|2822.8|2816.8|2820.8|2814.8|5
1654698180000|2022-06-08 14:23:00|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1654698190000|2022-06-08 14:23:10|2821.3|2815.3|2819.5|2813.5|2821.3|2815.3|2819.5|2813.5|4
1654698200000|2022-06-08 14:23:20|2819.8|2813.8|2819.5|2813.5|2820|2814|2819.5|2813.5|4
1654698210000|2022-06-08 14:23:30|2819|2813|2817.5|2811.5|2819|2813|2817.5|2811.5|7
1654698220000|2022-06-08 14:23:40|2818|2812|2817.5|2811.5|2818.3|2812.3|2817.3|2811.3|9
1654698230000|2022-06-08 14:23:50|2817|2811|2818.8|2812.8|2818.8|2812.8|2817|2811|7
1654698240000|2022-06-08 14:24:00|2819|2813|2819.5|2813.5|2819.8|2813.8|2819|2813|5
1654698250000|2022-06-08 14:24:10|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2818.8|2812.8|5
1654698270000|2022-06-08 14:24:30|2819.5|2813.5|2820|2814|2820|2814|2819.5|2813.5|3
1654698280000|2022-06-08 14:24:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|3
1654698290000|2022-06-08 14:24:50|2819.5|2813.5|2818.5|2812.5|2819.5|2813.5|2818.5|2812.5|6
1654698300000|2022-06-08 14:25:00|2818.8|2812.8|2819|2813|2819.5|2813.5|2818.5|2812.5|9
1654698310000|2022-06-08 14:25:10|2818.8|2812.8|2819|2813|2819|2813|2818.8|2812.8|2
1654698320000|2022-06-08 14:25:20|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|2
1654698360000|2022-06-08 14:26:00|2818|2812|2818|2812|2818.5|2812.5|2818|2812|6
1654698370000|2022-06-08 14:26:10|2818.5|2812.5|2818|2812|2818.5|2812.5|2818|2812|2
1654698380000|2022-06-08 14:26:20|2818.5|2812.5|2816.8|2810.8|2818.5|2812.5|2816.5|2810.5|8
1654698390000|2022-06-08 14:26:30|2816.3|2810.3|2816.8|2810.8|2816.8|2810.8|2815.8|2809.8|6
1654698420000|2022-06-08 14:27:00|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1654698430000|2022-06-08 14:27:10|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.3|2810.3|3
1654698440000|2022-06-08 14:27:20|2816.3|2810.3|2817.3|2811.3|2817.3|2811.3|2816.3|2810.3|5
1654698450000|2022-06-08 14:27:30|2816.8|2810.8|2817|2811|2817|2811|2816.5|2810.5|3
1654698460000|2022-06-08 14:27:40|2816.8|2810.8|2817.3|2811.3|2817.3|2811.3|2816.8|2810.8|3
1654698480000|2022-06-08 14:28:00|2817|2811|2817|2811|2817|2811|2817|2811|1
1654698510000|2022-06-08 14:28:30|2817.3|2811.3|2819.8|2813.8|2819.8|2813.8|2817.3|2811.3|12
1654698520000|2022-06-08 14:28:40|2819.5|2813.5|2818.3|2812.3|2819.5|2813.5|2818.3|2812.3|5
1654698530000|2022-06-08 14:28:50|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2817|2811|8
1654698550000|2022-06-08 14:29:10|2817.8|2811.8|2818|2812|2818|2812|2817.8|2811.8|2
1654698560000|2022-06-08 14:29:20|2818.3|2812.3|2818|2812|2818.3|2812.3|2818|2812|2
1654698580000|2022-06-08 14:29:40|2817.8|2811.8|2817.8|2811.8|2818|2812|2817.5|2811.5|10
1654698590000|2022-06-08 14:29:50|2818|2812|2818|2812|2818.3|2812.3|2817.5|2811.5|6
1654698600000|2022-06-08 14:30:00|2817.5|2811.5|2817.3|2811.3|2818|2812|2816.5|2810.5|10
1654698610000|2022-06-08 14:30:10|2817.5|2811.5|2818.5|2812.5|2818.5|2812.5|2817.5|2811.5|3
1654698620000|2022-06-08 14:30:20|2819|2813|2821.3|2815.3|2821.3|2815.3|2819|2813|3
1654698630000|2022-06-08 14:30:30|2821.5|2815.5|2820.8|2814.8|2821.5|2815.5|2820.8|2814.8|4
1654698640000|2022-06-08 14:30:40|2821|2815|2821|2815|2821|2815|2821|2815|1
1654698650000|2022-06-08 14:30:50|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1654698660000|2022-06-08 14:31:00|2820.8|2814.8|2819.8|2813.8|2820.8|2814.8|2819.5|2813.5|6
1654698670000|2022-06-08 14:31:10|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.3|2813.3|4
1654698680000|2022-06-08 14:31:20|2819.3|2813.3|2820|2814|2820|2814|2819.3|2813.3|3
1654698690000|2022-06-08 14:31:30|2819.8|2813.8|2819.8|2813.8|2820|2814|2819.8|2813.8|3
1654698700000|2022-06-08 14:31:40|2820|2814|2820|2814|2820|2814|2819.8|2813.8|3
1654698710000|2022-06-08 14:31:50|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1654698720000|2022-06-08 14:32:00|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1654698730000|2022-06-08 14:32:10|2818.3|2812.3|2819|2813|2819|2813|2818|2812|7
1654698740000|2022-06-08 14:32:20|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2818.8|2812.8|6
1654698750000|2022-06-08 14:32:30|2819.3|2813.3|2819.8|2813.8|2819.8|2813.8|2818.5|2812.5|10
1654698760000|2022-06-08 14:32:40|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1654698770000|2022-06-08 14:32:50|2819.5|2813.5|2818.5|2812.5|2819.5|2813.5|2818.5|2812.5|3
1654698790000|2022-06-08 14:33:10|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2817.5|2811.5|4
1654698810000|2022-06-08 14:33:30|2818|2812|2816.8|2810.8|2818|2812|2816.3|2810.3|8
1654698820000|2022-06-08 14:33:40|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654698840000|2022-06-08 14:34:00|2816.8|2810.8|2817|2811|2817|2811|2816.8|2810.8|2
1654698850000|2022-06-08 14:34:10|2816.8|2810.8|2817|2811|2817|2811|2816.8|2810.8|2
1654698860000|2022-06-08 14:34:20|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1654698870000|2022-06-08 14:34:30|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1654698880000|2022-06-08 14:34:40|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654698890000|2022-06-08 14:34:50|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654698900000|2022-06-08 14:35:00|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654698910000|2022-06-08 14:35:10|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654698920000|2022-06-08 14:35:20|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1654698950000|2022-06-08 14:35:50|2816.3|2810.3|2814.8|2808.8|2816.3|2810.3|2814.8|2808.8|5
1654698960000|2022-06-08 14:36:00|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|6
1654698970000|2022-06-08 14:36:10|2814.5|2808.5|2814.5|2808.5|2814.8|2808.8|2814|2808|6
1654698980000|2022-06-08 14:36:20|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.3|2808.3|9
1654698990000|2022-06-08 14:36:30|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814|2808|4
1654699000000|2022-06-08 14:36:40|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654699010000|2022-06-08 14:36:50|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814|2808|4
1654699030000|2022-06-08 14:37:10|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|5
1654699040000|2022-06-08 14:37:20|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|6
1654699050000|2022-06-08 14:37:30|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|6
1654699060000|2022-06-08 14:37:40|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654699070000|2022-06-08 14:37:50|2814|2808|2814.5|2808.5|2814.5|2808.5|2814|2808|2
1654699090000|2022-06-08 14:38:10|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654699100000|2022-06-08 14:38:20|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|2
1654699110000|2022-06-08 14:38:30|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|6
1654699120000|2022-06-08 14:38:40|2815|2809|2815.3|2809.3|2815.3|2809.3|2814.5|2808.5|3
1654699130000|2022-06-08 14:38:50|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1654699150000|2022-06-08 14:39:10|2815|2809|2815|2809|2815|2809|2815|2809|1
1654699160000|2022-06-08 14:39:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654699170000|2022-06-08 14:39:30|2814.3|2808.3|2815|2809|2815|2809|2814.3|2808.3|3
1654699180000|2022-06-08 14:39:40|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1654699190000|2022-06-08 14:39:50|2814.3|2808.3|2815|2809|2815|2809|2814.3|2808.3|4
1654699200000|2022-06-08 14:40:00|2814.3|2808.3|2814.8|2808.8|2815|2809|2814.3|2808.3|5
1654699210000|2022-06-08 14:40:10|2815|2809|2815.5|2809.5|2815.5|2809.5|2815|2809|3
1654699240000|2022-06-08 14:40:40|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1654699250000|2022-06-08 14:40:50|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654699260000|2022-06-08 14:41:00|2814.3|2808.3|2815|2809|2815|2809|2814.3|2808.3|5
1654699270000|2022-06-08 14:41:10|2814.3|2808.3|2815.3|2809.3|2815.3|2809.3|2814.3|2808.3|5
1654699280000|2022-06-08 14:41:20|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1654699290000|2022-06-08 14:41:30|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1654699310000|2022-06-08 14:41:50|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1654699320000|2022-06-08 14:42:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814|2808|5
1654699330000|2022-06-08 14:42:10|2814|2808|2814.5|2808.5|2814.5|2808.5|2814|2808|2
1654699340000|2022-06-08 14:42:20|2814|2808|2814.5|2808.5|2814.5|2808.5|2814|2808|4
1654699350000|2022-06-08 14:42:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|3
1654699360000|2022-06-08 14:42:40|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1654699370000|2022-06-08 14:42:50|2814|2808|2813.8|2807.8|2814.3|2808.3|2813.8|2807.8|4
1654699380000|2022-06-08 14:43:00|2814|2808|2814|2808|2814|2808|2814|2808|1
1654699390000|2022-06-08 14:43:10|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814|2808|3
1654699400000|2022-06-08 14:43:20|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|4
1654699410000|2022-06-08 14:43:30|2812.5|2806.5|2814|2808|2814|2808|2812.5|2806.5|5
1654699420000|2022-06-08 14:43:40|2813.8|2807.8|2814.3|2808.3|2814.3|2808.3|2813.3|2807.3|6
1654699430000|2022-06-08 14:43:50|2814|2808|2814|2808|2814|2808|2814|2808|1
1654699440000|2022-06-08 14:44:00|2814.3|2808.3|2814|2808|2814.3|2808.3|2814|2808|2
1654699460000|2022-06-08 14:44:20|2814.8|2808.8|2815.5|2809.5|2815.5|2809.5|2814.8|2808.8|2
1654699480000|2022-06-08 14:44:40|2815.3|2809.3|2815.8|2809.8|2815.8|2809.8|2815.3|2809.3|2
1654699490000|2022-06-08 14:44:50|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1654699500000|2022-06-08 14:45:00|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1654699510000|2022-06-08 14:45:10|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1654699530000|2022-06-08 14:45:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654699560000|2022-06-08 14:46:00|2815|2809|2815.8|2809.8|2815.8|2809.8|2815|2809|6
1654699570000|2022-06-08 14:46:10|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|6
1654699620000|2022-06-08 14:47:00|2816|2810|2816.5|2810.5|2816.5|2810.5|2816|2810|3
1654699630000|2022-06-08 14:47:10|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654699640000|2022-06-08 14:47:20|2816|2810|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|6
1654699650000|2022-06-08 14:47:30|2815.3|2809.3|2816.3|2810.3|2816.3|2810.3|2815.3|2809.3|4
1654699660000|2022-06-08 14:47:40|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1654699670000|2022-06-08 14:47:50|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1654699680000|2022-06-08 14:48:00|2816|2810|2816|2810|2816|2810|2816|2810|1
1654699690000|2022-06-08 14:48:10|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|2
1654699700000|2022-06-08 14:48:20|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|2
1654699710000|2022-06-08 14:48:30|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.3|2809.3|9
1654699720000|2022-06-08 14:48:40|2815.3|2809.3|2814.8|2808.8|2815.8|2809.8|2814.8|2808.8|4
1654699740000|2022-06-08 14:49:00|2814.5|2808.5|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|5
1654699750000|2022-06-08 14:49:10|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654699770000|2022-06-08 14:49:30|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|4
1654699780000|2022-06-08 14:49:40|2814.3|2808.3|2814.3|2808.3|2814.5|2808.5|2814|2808|4
1654699790000|2022-06-08 14:49:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654699800000|2022-06-08 14:50:00|2814|2808|2814.8|2808.8|2814.8|2808.8|2813.8|2807.8|7
1654699820000|2022-06-08 14:50:20|2815|2809|2815|2809|2815|2809|2815|2809|1
1654699850000|2022-06-08 14:50:50|2814.5|2808.5|2814.8|2808.8|2815|2809|2814.3|2808.3|6
1654699860000|2022-06-08 14:51:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814|2808|8
1654699870000|2022-06-08 14:51:10|2813.5|2807.5|2814.8|2808.8|2814.8|2808.8|2813.5|2807.5|5
1654699880000|2022-06-08 14:51:20|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|3
1654699890000|2022-06-08 14:51:30|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1654699930000|2022-06-08 14:52:10|2814.8|2808.8|2815.5|2809.5|2815.5|2809.5|2814.8|2808.8|4
1654699940000|2022-06-08 14:52:20|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815|2809|7
1654699950000|2022-06-08 14:52:30|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1654699960000|2022-06-08 14:52:40|2815|2809|2815.5|2809.5|2815.8|2809.8|2815|2809|3
1654699970000|2022-06-08 14:52:50|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|3
1654699980000|2022-06-08 14:53:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654700000000|2022-06-08 14:53:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1654700010000|2022-06-08 14:53:30|2815.5|2809.5|2815|2809|2815.5|2809.5|2814.8|2808.8|7
1654700020000|2022-06-08 14:53:40|2814.5|2808.5|2815|2809|2815|2809|2814.5|2808.5|3
1654700040000|2022-06-08 14:54:00|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.3|2808.3|6
1654700050000|2022-06-08 14:54:10|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|2
1654700060000|2022-06-08 14:54:20|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1654700070000|2022-06-08 14:54:30|2814|2808|2814.3|2808.3|2814.3|2808.3|2814|2808|2
1654700080000|2022-06-08 14:54:40|2813.5|2807.5|2814.3|2808.3|2814.3|2808.3|2813.5|2807.5|2
1654700090000|2022-06-08 14:54:50|2813.5|2807.5|2814.3|2808.3|2814.5|2808.5|2813.5|2807.5|8
1654700100000|2022-06-08 14:55:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654700110000|2022-06-08 14:55:10|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814|2808|4
1654700120000|2022-06-08 14:55:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1654700130000|2022-06-08 14:55:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1654700140000|2022-06-08 14:55:40|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814|2808|3
1654700150000|2022-06-08 14:55:50|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|4
1654700160000|2022-06-08 14:56:00|2813.8|2807.8|2814.3|2808.3|2814.5|2808.5|2813.5|2807.5|8
1654700170000|2022-06-08 14:56:10|2813.5|2807.5|2815|2809|2815.3|2809.3|2813.5|2807.5|5
1654700180000|2022-06-08 14:56:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|3
1654700230000|2022-06-08 14:57:10|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|4
1654700240000|2022-06-08 14:57:20|2815|2809|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|6
1654700250000|2022-06-08 14:57:30|2815|2809|2815|2809|2815|2809|2815|2809|1
1654700270000|2022-06-08 14:57:50|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814|2808|4
1654700280000|2022-06-08 14:58:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|4
1654700290000|2022-06-08 14:58:10|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1654700310000|2022-06-08 14:58:30|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|6
1654700320000|2022-06-08 14:58:40|2815|2809|2815.3|2809.3|2815.5|2809.5|2815|2809|6
1654700330000|2022-06-08 14:58:50|2815.5|2809.5|2815|2809|2815.5|2809.5|2815|2809|2
1654700340000|2022-06-08 14:59:00|2814.5|2808.5|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|5
1654700350000|2022-06-08 14:59:10|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1654700360000|2022-06-08 14:59:20|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654700370000|2022-06-08 14:59:30|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1654700380000|2022-06-08 14:59:40|2815|2809|2814.8|2808.8|2815|2809|2814.5|2808.5|4
1654700390000|2022-06-08 14:59:50|2814.5|2808.5|2815|2809|2815|2809|2814.5|2808.5|9
1654700400000|2022-06-08 15:00:00|2815.5|2809.5|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|3
1654700410000|2022-06-08 15:00:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1654700420000|2022-06-08 15:00:20|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1654700430000|2022-06-08 15:00:30|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1654700440000|2022-06-08 15:00:40|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654700450000|2022-06-08 15:00:50|2816.5|2810.5|2816|2810|2816.5|2810.5|2816|2810|4
1654700460000|2022-06-08 15:01:00|2815.5|2809.5|2815|2809|2816|2810|2815|2809|5
1654700470000|2022-06-08 15:01:10|2814.5|2808.5|2815|2809|2815|2809|2814.5|2808.5|2
1654700480000|2022-06-08 15:01:20|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1654700500000|2022-06-08 15:01:40|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|3
1654700510000|2022-06-08 15:01:50|2815|2809|2815.5|2809.5|2815.5|2809.5|2815|2809|3
1654700520000|2022-06-08 15:02:00|2815.8|2809.8|2815|2809|2815.8|2809.8|2815|2809|4
1654700530000|2022-06-08 15:02:10|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1654700540000|2022-06-08 15:02:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|3
1654700560000|2022-06-08 15:02:40|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1654700570000|2022-06-08 15:02:50|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1654700580000|2022-06-08 15:03:00|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1654700590000|2022-06-08 15:03:10|2816.5|2810.5|2817|2811|2817|2811|2816.3|2810.3|5
1654700600000|2022-06-08 15:03:20|2817.3|2811.3|2816.8|2810.8|2817.3|2811.3|2816.8|2810.8|2
1654700610000|2022-06-08 15:03:30|2817|2811|2816.5|2810.5|2817|2811|2816.3|2810.3|6
1654700620000|2022-06-08 15:03:40|2816|2810|2816.5|2810.5|2816.8|2810.8|2816|2810|8
1654700640000|2022-06-08 15:04:00|2816.8|2810.8|2816|2810|2816.8|2810.8|2816|2810|4
1654700650000|2022-06-08 15:04:10|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1654700660000|2022-06-08 15:04:20|2816.5|2810.5|2817|2811|2817|2811|2816.5|2810.5|3
1654700670000|2022-06-08 15:04:30|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1654700680000|2022-06-08 15:04:40|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1654700690000|2022-06-08 15:04:50|2816|2810|2815.8|2809.8|2816|2810|2815.3|2809.3|5
1654700700000|2022-06-08 15:05:00|2816|2810|2816|2810|2816.3|2810.3|2816|2810|3
1654700710000|2022-06-08 15:05:10|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1654700720000|2022-06-08 15:05:20|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1654700740000|2022-06-08 15:05:40|2816.5|2810.5|2817|2811|2817|2811|2816.5|2810.5|2
1654700750000|2022-06-08 15:05:50|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1654700760000|2022-06-08 15:06:00|2817|2811|2816.5|2810.5|2817|2811|2816.5|2810.5|3
1654700770000|2022-06-08 15:06:10|2816|2810|2816.5|2810.5|2816.5|2810.5|2816|2810|2
1654700790000|2022-06-08 15:06:30|2816.3|2810.3|2817|2811|2817|2811|2816.3|2810.3|8
1654700800000|2022-06-08 15:06:40|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1654700810000|2022-06-08 15:06:50|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1654700830000|2022-06-08 15:07:10|2816.3|2810.3|2815.8|2809.8|2816.5|2810.5|2815.8|2809.8|4
1654700840000|2022-06-08 15:07:20|2816.3|2810.3|2816|2810|2816.3|2810.3|2815.8|2809.8|3
1654700850000|2022-06-08 15:07:30|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1654700870000|2022-06-08 15:07:50|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1654700890000|2022-06-08 15:08:10|2816.3|2810.3|2816.8|2810.8|2816.8|2810.8|2816.3|2810.3|3
1654700900000|2022-06-08 15:08:20|2816.3|2810.3|2816.8|2810.8|2816.8|2810.8|2816.3|2810.3|2
1654700910000|2022-06-08 15:08:30|2816.5|2810.5|2815.8|2809.8|2816.8|2810.8|2815.8|2809.8|6
1654700930000|2022-06-08 15:08:50|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1654700950000|2022-06-08 15:09:10|2816.3|2810.3|2816.8|2810.8|2817|2811|2816.3|2810.3|5
1654700970000|2022-06-08 15:09:30|2817|2811|2816|2810|2817|2811|2816|2810|4
1654700980000|2022-06-08 15:09:40|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1654700990000|2022-06-08 15:09:50|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1654701000000|2022-06-08 15:10:00|2816|2810|2818|2812|2818|2812|2816|2810|2
1654701010000|2022-06-08 15:10:10|2818.3|2812.3|2819.3|2813.3|2819.3|2813.3|2818.3|2812.3|4
1654701020000|2022-06-08 15:10:20|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|2
1654701040000|2022-06-08 15:10:40|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|2
1654701050000|2022-06-08 15:10:50|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1654701060000|2022-06-08 15:11:00|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|11
1654701070000|2022-06-08 15:11:10|2820.3|2814.3|2821.3|2815.3|2821.3|2815.3|2820.3|2814.3|5
1654701080000|2022-06-08 15:11:20|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1654701090000|2022-06-08 15:11:30|2822.5|2816.5|2824|2818|2824.3|2818.3|2822.5|2816.5|3
1654701100000|2022-06-08 15:11:40|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1654701110000|2022-06-08 15:11:50|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1654701130000|2022-06-08 15:12:10|2824|2818|2823.8|2817.8|2824|2818|2823.5|2817.5|4
1654701140000|2022-06-08 15:12:20|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1654701150000|2022-06-08 15:12:30|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1654701170000|2022-06-08 15:12:50|2824|2818|2824|2818|2824|2818|2823.8|2817.8|7
1654701180000|2022-06-08 15:13:00|2823.8|2817.8|2826.3|2820.3|2826.8|2820.8|2823.8|2817.8|9
1654701190000|2022-06-08 15:13:10|2826.5|2820.5|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|3
1654701200000|2022-06-08 15:13:20|2825.5|2819.5|2826.3|2820.3|2826.3|2820.3|2825.5|2819.5|3
1654701210000|2022-06-08 15:13:30|2826|2820|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|6
1654701220000|2022-06-08 15:13:40|2825.5|2819.5|2824|2818|2825.5|2819.5|2823|2817|8
1654701240000|2022-06-08 15:14:00|2824.3|2818.3|2824.5|2818.5|2824.8|2818.8|2824.3|2818.3|4
1654701250000|2022-06-08 15:14:10|2824.8|2818.8|2825|2819|2825|2819|2824.5|2818.5|4
1654701260000|2022-06-08 15:14:20|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1654701270000|2022-06-08 15:14:30|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1654701280000|2022-06-08 15:14:40|2825.3|2819.3|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|4
1654701290000|2022-06-08 15:14:50|2824.5|2818.5|2824|2818|2824.5|2818.5|2823.5|2817.5|9
1654701300000|2022-06-08 15:15:00|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2823.8|2817.8|4
1654701310000|2022-06-08 15:15:10|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|5
1654701320000|2022-06-08 15:15:20|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1654701330000|2022-06-08 15:15:30|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1654701340000|2022-06-08 15:15:40|2823.3|2817.3|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|3
1654701360000|2022-06-08 15:16:00|2823.5|2817.5|2824.3|2818.3|2824.3|2818.3|2823|2817|14
1654701370000|2022-06-08 15:16:10|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1654701380000|2022-06-08 15:16:20|2824.5|2818.5|2824.8|2818.8|2825|2819|2824.5|2818.5|4
1654701390000|2022-06-08 15:16:30|2824.5|2818.5|2824|2818|2824.5|2818.5|2823.5|2817.5|7
1654701410000|2022-06-08 15:16:50|2823.8|2817.8|2823.3|2817.3|2824|2818|2823.3|2817.3|5
1654701420000|2022-06-08 15:17:00|2823|2817|2822|2816|2823|2817|2822|2816|3
1654701430000|2022-06-08 15:17:10|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1654701440000|2022-06-08 15:17:20|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.3|2815.3|4
1654701460000|2022-06-08 15:17:40|2822|2816|2822|2816|2822|2816|2822|2816|1
1654701480000|2022-06-08 15:18:00|2822.3|2816.3|2824.3|2818.3|2824.3|2818.3|2822.3|2816.3|3
1654701490000|2022-06-08 15:18:10|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1654701510000|2022-06-08 15:18:30|2824.3|2818.3|2823.5|2817.5|2824.3|2818.3|2823.3|2817.3|4
1654701520000|2022-06-08 15:18:40|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1654701530000|2022-06-08 15:18:50|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1654701540000|2022-06-08 15:19:00|2823|2817|2824|2818|2824|2818|2823|2817|3
1654701550000|2022-06-08 15:19:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1654701560000|2022-06-08 15:19:20|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824|2818|4
1654701570000|2022-06-08 15:19:30|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1654701580000|2022-06-08 15:19:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1654701590000|2022-06-08 15:19:50|2824.3|2818.3|2822.5|2816.5|2824.3|2818.3|2822.5|2816.5|6
1654701600000|2022-06-08 15:20:00|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1654701610000|2022-06-08 15:20:10|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1654701620000|2022-06-08 15:20:20|2822.8|2816.8|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|2
1654701630000|2022-06-08 15:20:30|2823.8|2817.8|2823|2817|2824|2818|2823|2817|4
1654701640000|2022-06-08 15:20:40|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1654701660000|2022-06-08 15:21:00|2823|2817|2824|2818|2824|2818|2823|2817|6
1654701670000|2022-06-08 15:21:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1654701680000|2022-06-08 15:21:20|2824.5|2818.5|2823.8|2817.8|2824.5|2818.5|2823.8|2817.8|6
1654701690000|2022-06-08 15:21:30|2824|2818|2823.3|2817.3|2824.3|2818.3|2823.3|2817.3|5
1654701700000|2022-06-08 15:21:40|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|3
1654701710000|2022-06-08 15:21:50|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1654701730000|2022-06-08 15:22:10|2824|2818|2823.5|2817.5|2824|2818|2823.5|2817.5|5
1654701740000|2022-06-08 15:22:20|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1654701760000|2022-06-08 15:22:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1654701770000|2022-06-08 15:22:50|2824.5|2818.5|2823.5|2817.5|2824.8|2818.8|2823.5|2817.5|5
1654701780000|2022-06-08 15:23:00|2823.8|2817.8|2824.5|2818.5|2824.5|2818.5|2823.8|2817.8|6
1654701790000|2022-06-08 15:23:10|2824.8|2818.8|2824.8|2818.8|2825|2819|2824.8|2818.8|3
1654701810000|2022-06-08 15:23:30|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1654701820000|2022-06-08 15:23:40|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824|2818|7
1654701830000|2022-06-08 15:23:50|2824|2818|2823.3|2817.3|2824|2818|2823.3|2817.3|3
1654701850000|2022-06-08 15:24:10|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1654701860000|2022-06-08 15:24:20|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1654701880000|2022-06-08 15:24:40|2823.5|2817.5|2821.3|2815.3|2823.5|2817.5|2821.3|2815.3|5
1654701890000|2022-06-08 15:24:50|2821|2815|2821.3|2815.3|2822.3|2816.3|2821|2815|9
1654701900000|2022-06-08 15:25:00|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1654701910000|2022-06-08 15:25:10|2822|2816|2822.8|2816.8|2822.8|2816.8|2822|2816|6
1654701920000|2022-06-08 15:25:20|2823|2817|2823.5|2817.5|2823.5|2817.5|2822.5|2816.5|8
1654701930000|2022-06-08 15:25:30|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1654701940000|2022-06-08 15:25:40|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2822.8|2816.8|2
1654701950000|2022-06-08 15:25:50|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1654701960000|2022-06-08 15:26:00|2823|2817|2820.5|2814.5|2823|2817|2820.5|2814.5|9
1654701970000|2022-06-08 15:26:10|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1654701980000|2022-06-08 15:26:20|2821.3|2815.3|2822.3|2816.3|2822.3|2816.3|2821.3|2815.3|5
1654701990000|2022-06-08 15:26:30|2822|2816|2823.8|2817.8|2824|2818|2821.8|2815.8|5
1654702010000|2022-06-08 15:26:50|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1654702020000|2022-06-08 15:27:00|2824|2818|2824.5|2818.5|2824.5|2818.5|2824|2818|2
1654702030000|2022-06-08 15:27:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1654702040000|2022-06-08 15:27:20|2822|2816|2821|2815|2823|2817|2820.3|2814.3|12
1654702050000|2022-06-08 15:27:30|2820.8|2814.8|2821|2815|2821|2815|2820.3|2814.3|6
1654702060000|2022-06-08 15:27:40|2821.3|2815.3|2821.5|2815.5|2822|2816|2821.3|2815.3|6
1654702070000|2022-06-08 15:27:50|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1654702080000|2022-06-08 15:28:00|2821.3|2815.3|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|3
1654702090000|2022-06-08 15:28:10|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|2
1654702110000|2022-06-08 15:28:30|2820.8|2814.8|2820.8|2814.8|2821|2815|2820.3|2814.3|8
1654702120000|2022-06-08 15:28:40|2821|2815|2822.3|2816.3|2822.3|2816.3|2821|2815|5
1654702130000|2022-06-08 15:28:50|2822|2816|2822|2816|2822|2816|2822|2816|1
1654702140000|2022-06-08 15:29:00|2822.3|2816.3|2821.8|2815.8|2822.3|2816.3|2821.8|2815.8|3
1654702150000|2022-06-08 15:29:10|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1654702160000|2022-06-08 15:29:20|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|3
1654702170000|2022-06-08 15:29:30|2820.8|2814.8|2816.8|2810.8|2821|2815|2816.8|2810.8|12
1654702180000|2022-06-08 15:29:40|2817.3|2811.3|2815.8|2809.8|2817.3|2811.3|2815.8|2809.8|5
1654702190000|2022-06-08 15:29:50|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|3
1654702200000|2022-06-08 15:30:00|2816.8|2810.8|2819|2813|2819|2813|2816.8|2810.8|6
1654702210000|2022-06-08 15:30:10|2818.8|2812.8|2819.8|2813.8|2819.8|2813.8|2818|2812|4
1654702230000|2022-06-08 15:30:30|2820|2814|2821|2815|2821.3|2815.3|2820|2814|7
1654702240000|2022-06-08 15:30:40|2821.3|2815.3|2823.5|2817.5|2824.3|2818.3|2821.3|2815.3|9
1654702250000|2022-06-08 15:30:50|2822.8|2816.8|2821.3|2815.3|2822.8|2816.8|2821.3|2815.3|5
1654702260000|2022-06-08 15:31:00|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.3|2815.3|7
1654702270000|2022-06-08 15:31:10|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|5
1654702280000|2022-06-08 15:31:20|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1654702290000|2022-06-08 15:31:30|2821|2815|2821|2815|2821.3|2815.3|2821|2815|3
1654702300000|2022-06-08 15:31:40|2819.3|2813.3|2820.3|2814.3|2820.3|2814.3|2818.8|2812.8|6
1654702310000|2022-06-08 15:31:50|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1654702320000|2022-06-08 15:32:00|2820.5|2814.5|2821|2815|2821|2815|2820.5|2814.5|2
1654702330000|2022-06-08 15:32:10|2820.5|2814.5|2820|2814|2821|2815|2820|2814|4
1654702340000|2022-06-08 15:32:20|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|3
1654702350000|2022-06-08 15:32:30|2820.5|2814.5|2819.8|2813.8|2820.5|2814.5|2819.8|2813.8|3
1654702360000|2022-06-08 15:32:40|2820|2814|2820.8|2814.8|2820.8|2814.8|2820|2814|4
1654702370000|2022-06-08 15:32:50|2821|2815|2821|2815|2821.3|2815.3|2820.8|2814.8|7
1654702380000|2022-06-08 15:33:00|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1654702390000|2022-06-08 15:33:10|2821|2815|2824.3|2818.3|2824.3|2818.3|2821|2815|11
1654702400000|2022-06-08 15:33:20|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1654702410000|2022-06-08 15:33:30|2823|2817|2821|2815|2823.8|2817.8|2820.5|2814.5|11
1654702420000|2022-06-08 15:33:40|2821.3|2815.3|2821|2815|2821.3|2815.3|2820.8|2814.8|4
1654702430000|2022-06-08 15:33:50|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1654702440000|2022-06-08 15:34:00|2821.8|2815.8|2823|2817|2823.3|2817.3|2821.5|2815.5|12
1654702450000|2022-06-08 15:34:10|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823|2817|3
1654702470000|2022-06-08 15:34:30|2822.8|2816.8|2821.8|2815.8|2822.8|2816.8|2821.8|2815.8|5
1654702480000|2022-06-08 15:34:40|2822|2816|2821.5|2815.5|2822|2816|2821.5|2815.5|5
1654702490000|2022-06-08 15:34:50|2820.8|2814.8|2821.3|2815.3|2821.3|2815.3|2820.5|2814.5|4
1654702500000|2022-06-08 15:35:00|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|6
1654702510000|2022-06-08 15:35:10|2821.5|2815.5|2821.8|2815.8|2822|2816|2821.5|2815.5|7
1654702540000|2022-06-08 15:35:40|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1654702550000|2022-06-08 15:35:50|2821.5|2815.5|2820.3|2814.3|2821.8|2815.8|2820.3|2814.3|4
1654702560000|2022-06-08 15:36:00|2820|2814|2820|2814|2820|2814|2820|2814|1
1654702590000|2022-06-08 15:36:30|2819.8|2813.8|2819|2813|2819.8|2813.8|2819|2813|2
1654702620000|2022-06-08 15:37:00|2818.8|2812.8|2818|2812|2818.8|2812.8|2818|2812|2
1654702630000|2022-06-08 15:37:10|2818.3|2812.3|2818|2812|2818.3|2812.3|2818|2812|2
1654702640000|2022-06-08 15:37:20|2818.3|2812.3|2818.8|2812.8|2818.8|2812.8|2818.3|2812.3|2
1654702650000|2022-06-08 15:37:30|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1654702660000|2022-06-08 15:37:40|2818.8|2812.8|2819|2813|2819.3|2813.3|2818.8|2812.8|6
1654702670000|2022-06-08 15:37:50|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|4
1654702680000|2022-06-08 15:38:00|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2818.8|2812.8|11
1654702700000|2022-06-08 15:38:20|2819|2813|2819|2813|2819.3|2813.3|2819|2813|3
1654702730000|2022-06-08 15:38:50|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2818.8|2812.8|6
1654702740000|2022-06-08 15:39:00|2819.5|2813.5|2821.3|2815.3|2821.3|2815.3|2819.3|2813.3|6
1654702750000|2022-06-08 15:39:10|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1654702760000|2022-06-08 15:39:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2820.8|2814.8|4
1654702770000|2022-06-08 15:39:30|2822.5|2816.5|2823.3|2817.3|2823.3|2817.3|2822.5|2816.5|4
1654702780000|2022-06-08 15:39:40|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1654702840000|2022-06-08 15:40:40|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|2
1654702860000|2022-06-08 15:41:00|2821.5|2815.5|2822.3|2816.3|2822.3|2816.3|2821.5|2815.5|4
1654702870000|2022-06-08 15:41:10|2822|2816|2823.3|2817.3|2823.3|2817.3|2822|2816|4
1654702890000|2022-06-08 15:41:30|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1654702910000|2022-06-08 15:41:50|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1654702940000|2022-06-08 15:42:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1654702970000|2022-06-08 15:42:50|2822.5|2816.5|2823.3|2817.3|2823.3|2817.3|2822.5|2816.5|3
1654702980000|2022-06-08 15:43:00|2822.3|2816.3|2820.8|2814.8|2822.3|2816.3|2820.8|2814.8|10
1654702990000|2022-06-08 15:43:10|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1654703000000|2022-06-08 15:43:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1654703030000|2022-06-08 15:43:50|2823|2817|2824.3|2818.3|2824.3|2818.3|2823|2817|2
1654703050000|2022-06-08 15:44:10|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1654703080000|2022-06-08 15:44:40|2823.3|2817.3|2822.8|2816.8|2823.3|2817.3|2822.8|2816.8|5
1654703100000|2022-06-08 15:45:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1654703120000|2022-06-08 15:45:20|2822|2816|2823.4|2817.4|2823.4|2817.4|2822|2816|4
1654703140000|2022-06-08 15:45:40|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824|2818|4
1654703150000|2022-06-08 15:45:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1654703160000|2022-06-08 15:46:00|2824|2818|2824.5|2818.5|2824.5|2818.5|2824|2818|6
1654703170000|2022-06-08 15:46:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1654703180000|2022-06-08 15:46:20|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1654703200000|2022-06-08 15:46:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1654703220000|2022-06-08 15:47:00|2822.8|2816.8|2821.8|2815.8|2822.8|2816.8|2821.8|2815.8|5
1654703250000|2022-06-08 15:47:30|2822|2816|2822|2816|2822|2816|2822|2816|1
1654703270000|2022-06-08 15:47:50|2822.3|2816.3|2823.6|2817.6|2823.6|2817.6|2822.3|2816.3|3
1654703290000|2022-06-08 15:48:10|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1654703330000|2022-06-08 15:48:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824|2818|3
1654703340000|2022-06-08 15:49:00|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1654703430000|2022-06-08 15:50:30|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1654703440000|2022-06-08 15:50:40|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1654703450000|2022-06-08 15:50:50|2825|2819|2826|2820|2826|2820|2825|2819|3
1654703460000|2022-06-08 15:51:00|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1654703520000|2022-06-08 15:52:00|2827.5|2821.5|2826.5|2820.5|2827.5|2821.5|2826.3|2820.3|3
1654703550000|2022-06-08 15:52:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1654703560000|2022-06-08 15:52:40|2826.5|2820.5|2826.5|2820.5|2828|2822|2826|2820|7
1654703570000|2022-06-08 15:52:50|2826.8|2820.8|2827.5|2821.5|2827.5|2821.5|2826.8|2820.8|2
1654703600000|2022-06-08 15:53:20|2827.3|2821.3|2826.8|2820.8|2827.3|2821.3|2826.8|2820.8|3
1654703620000|2022-06-08 15:53:40|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1654703630000|2022-06-08 15:53:50|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|4
1654703660000|2022-06-08 15:54:20|2827.5|2821.5|2829|2823|2829|2823|2827.5|2821.5|5
1654703690000|2022-06-08 15:54:50|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1654703700000|2022-06-08 15:55:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1654703730000|2022-06-08 15:55:30|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|5
1654703740000|2022-06-08 15:55:40|2828.5|2822.5|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|3
1654703790000|2022-06-08 15:56:30|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1654703800000|2022-06-08 15:56:40|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1654703810000|2022-06-08 15:56:50|2828|2822|2827.5|2821.5|2828|2822|2827.5|2821.5|2
1654703820000|2022-06-08 15:57:00|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1654703860000|2022-06-08 15:57:40|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1654703900000|2022-06-08 15:58:20|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1654703910000|2022-06-08 15:58:30|2826|2820|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|4
1654703920000|2022-06-08 15:58:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1654703930000|2022-06-08 15:58:50|2825.8|2819.8|2826.8|2820.8|2826.8|2820.8|2825|2819|5
1654703960000|2022-06-08 15:59:20|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1654703980000|2022-06-08 15:59:40|2826.3|2820.3|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|3
1654703990000|2022-06-08 15:59:50|2826|2820|2825.8|2819.8|2826|2820|2825.5|2819.5|4
1654704000000|2022-06-08 16:00:00|2826|2820|2826|2820|2826|2820|2826|2820|1
1654704050000|2022-06-08 16:00:50|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1654704070000|2022-06-08 16:01:10|2825.8|2819.8|2826.8|2820.8|2827|2821|2825.8|2819.8|3
1654704110000|2022-06-08 16:01:50|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1654704120000|2022-06-08 16:02:00|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1654704150000|2022-06-08 16:02:30|2827|2821|2827.5|2821.5|2827.5|2821.5|2827|2821|3
1654704280000|2022-06-08 16:04:40|2828.5|2822.5|2829.3|2823.3|2829.3|2823.3|2828.5|2822.5|2
1654704320000|2022-06-08 16:05:20|2829|2823|2829|2823|2829|2823|2829|2823|1
1654704350000|2022-06-08 16:05:50|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1654704370000|2022-06-08 16:06:10|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1654704380000|2022-06-08 16:06:20|2831|2825|2830|2824|2831|2825|2830|2824|2
1654704400000|2022-06-08 16:06:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|7
1654704410000|2022-06-08 16:06:50|2829.5|2823.5|2829.5|2823.5|2830|2824|2829.5|2823.5|5
1654704420000|2022-06-08 16:07:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|3
1654704430000|2022-06-08 16:07:10|2829.5|2823.5|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|3
1654704440000|2022-06-08 16:07:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|3
1654704450000|2022-06-08 16:07:30|2830|2824|2829.8|2823.8|2830|2824|2829.5|2823.5|4
1654704460000|2022-06-08 16:07:40|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|3
1654704470000|2022-06-08 16:07:50|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|3
1654704480000|2022-06-08 16:08:00|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|3
1654704490000|2022-06-08 16:08:10|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|2
1654704510000|2022-06-08 16:08:30|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|2
1654704520000|2022-06-08 16:08:40|2829.8|2823.8|2830|2824|2830|2824|2829.5|2823.5|4
1654704530000|2022-06-08 16:08:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1654704540000|2022-06-08 16:09:00|2830|2824|2830|2824|2830|2824|2829.5|2823.5|6
1654704560000|2022-06-08 16:09:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1654704570000|2022-06-08 16:09:30|2830.5|2824.5|2830.8|2824.8|2831.3|2825.3|2830.5|2824.5|5
1654704590000|2022-06-08 16:09:50|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|2
1654704600000|2022-06-08 16:10:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1654704650000|2022-06-08 16:10:50|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|2
1654704660000|2022-06-08 16:11:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1654704670000|2022-06-08 16:11:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1654704680000|2022-06-08 16:11:20|2828.8|2822.8|2830|2824|2830|2824|2828.8|2822.8|8
1654704710000|2022-06-08 16:11:50|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1654704720000|2022-06-08 16:12:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1654704770000|2022-06-08 16:12:50|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1654704780000|2022-06-08 16:13:00|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1654704850000|2022-06-08 16:14:10|2829|2823|2828.5|2822.5|2829|2823|2828.5|2822.5|2
1654704860000|2022-06-08 16:14:20|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1654704900000|2022-06-08 16:15:00|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|4
1654704950000|2022-06-08 16:15:50|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|2
1654704970000|2022-06-08 16:16:10|2828.5|2822.5|2829.3|2823.3|2829.3|2823.3|2828.5|2822.5|2
1654704990000|2022-06-08 16:16:30|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1654705000000|2022-06-08 16:16:40|2829|2823|2829|2823|2829|2823|2829|2823|1
1654705010000|2022-06-08 16:16:50|2829.3|2823.3|2831|2825|2831|2825|2829.3|2823.3|3
1654705020000|2022-06-08 16:17:00|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1654705030000|2022-06-08 16:17:10|2831|2825|2830.3|2824.3|2831|2825|2830.3|2824.3|2
1654705040000|2022-06-08 16:17:20|2831.5|2825.5|2831|2825|2831.5|2825.5|2831|2825|2
1654705070000|2022-06-08 16:17:50|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1654705150000|2022-06-08 16:19:10|2832|2826|2840.8|2831.8|2841.5|2831.8|2832|2826|9
1654705160000|2022-06-08 16:19:20|2840.5|2833.5|2840.8|2834.8|2840.8|2834.8|2840|2833.5|14
1654705170000|2022-06-08 16:19:30|2842.3|2836.3|2840.5|2834.5|2842.3|2836.3|2840.3|2834.3|8
1654705180000|2022-06-08 16:19:40|2841.3|2835.3|2840|2834|2841.8|2835.8|2840|2834|4
1654705190000|2022-06-08 16:19:50|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1654705230000|2022-06-08 16:20:30|2839.3|2833.3|2839|2833|2839.3|2833.3|2839|2833|2
1654705240000|2022-06-08 16:20:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1654705250000|2022-06-08 16:20:50|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|2
1654705270000|2022-06-08 16:21:10|2839.1|2833.1|2840.4|2834.4|2840.4|2834.4|2839.1|2833.1|5
1654705280000|2022-06-08 16:21:20|2839.9|2833.9|2841.4|2835.4|2841.4|2835.4|2839.9|2833.9|9
1654705290000|2022-06-08 16:21:30|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|2
1654705300000|2022-06-08 16:21:40|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1654705310000|2022-06-08 16:21:50|2840|2834|2839.8|2833.8|2840|2834|2839.8|2833.8|2
1654705320000|2022-06-08 16:22:00|2839.4|2833.4|2838.6|2832.6|2839.4|2833.4|2838.4|2832.4|5
1654705330000|2022-06-08 16:22:10|2838.9|2832.9|2839|2833|2839.1|2833.1|2838.5|2832.5|7
1654705360000|2022-06-08 16:22:40|2837.8|2831.8|2839.3|2833.3|2839.3|2833.3|2837.8|2831.8|4
1654705380000|2022-06-08 16:23:00|2839.5|2833.5|2840|2834|2840|2834|2839.3|2833.3|3
1654705400000|2022-06-08 16:23:20|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|6
1654705430000|2022-06-08 16:23:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1654705450000|2022-06-08 16:24:10|2839.5|2833.5|2840.3|2834.3|2840.3|2834.3|2839.3|2833.3|9
1654705460000|2022-06-08 16:24:20|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|3
1654705470000|2022-06-08 16:24:30|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1654705480000|2022-06-08 16:24:40|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1654705490000|2022-06-08 16:24:50|2841|2835|2841|2835|2841|2835|2841|2835|1
1654705510000|2022-06-08 16:25:10|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1654705520000|2022-06-08 16:25:20|2841.5|2835.5|2842|2836|2842|2836|2841.5|2835.5|3
1654705530000|2022-06-08 16:25:30|2841.5|2835.5|2840|2834|2841.5|2835.5|2840|2834|3
1654705600000|2022-06-08 16:26:40|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1654705660000|2022-06-08 16:27:40|2839|2833|2837.8|2831.8|2839|2833|2837.8|2831.8|2
1654705680000|2022-06-08 16:28:00|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1654705760000|2022-06-08 16:29:20|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1654705800000|2022-06-08 16:30:00|2836.8|2830.8|2836.8|2830.8|2837|2831|2836.8|2830.8|9
1654705810000|2022-06-08 16:30:10|2836.5|2830.5|2836.8|2830.8|2837|2831|2836.5|2830.5|6
1654705820000|2022-06-08 16:30:20|2837|2831|2837.5|2831.5|2837.5|2831.5|2836.8|2830.8|8
1654705830000|2022-06-08 16:30:30|2838.5|2832.5|2839|2833|2839|2833|2838.5|2832.5|2
1654705840000|2022-06-08 16:30:40|2839.3|2833.3|2839|2833|2839.3|2833.3|2839|2833|4
1654705860000|2022-06-08 16:31:00|2839.5|2833.5|2843.5|2837.5|2843.8|2837.8|2839.5|2833.5|9
1654705870000|2022-06-08 16:31:10|2843.8|2837.8|2843|2837|2843.8|2837.8|2842.5|2836.5|9
1654705880000|2022-06-08 16:31:20|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|6
1654705890000|2022-06-08 16:31:30|2843|2837|2842.5|2836.5|2843|2837|2841.8|2835.8|6
1654705900000|2022-06-08 16:31:40|2842.3|2836.3|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|5
1654705910000|2022-06-08 16:31:50|2842.3|2836.3|2843|2837|2843|2837|2842.3|2836.3|4
1654705920000|2022-06-08 16:32:00|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1654705930000|2022-06-08 16:32:10|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1654705940000|2022-06-08 16:32:20|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.3|2837.3|4
1654705950000|2022-06-08 16:32:30|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1654705960000|2022-06-08 16:32:40|2843.3|2837.3|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|3
1654705970000|2022-06-08 16:32:50|2843|2837|2843.3|2837.3|2843.3|2837.3|2843|2837|6
1654705990000|2022-06-08 16:33:10|2843|2837|2843|2837|2843.3|2837.3|2843|2837|5
1654706000000|2022-06-08 16:33:20|2843.3|2837.3|2843|2837|2843.3|2837.3|2843|2837|2
1654706010000|2022-06-08 16:33:30|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842|2836|6
1654706020000|2022-06-08 16:33:40|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1654706030000|2022-06-08 16:33:50|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1654706040000|2022-06-08 16:34:00|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1654706080000|2022-06-08 16:34:40|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1654706170000|2022-06-08 16:36:10|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1654706190000|2022-06-08 16:36:30|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1654706210000|2022-06-08 16:36:50|2842.8|2836.8|2843|2837|2843.3|2837.3|2842.8|2836.8|4
1654706230000|2022-06-08 16:37:10|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1654706240000|2022-06-08 16:37:20|2843|2837|2843|2837|2843|2837|2842.8|2836.8|3
1654706290000|2022-06-08 16:38:10|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1654706310000|2022-06-08 16:38:30|2843|2837|2843|2837|2843|2837|2843|2837|1
1654706330000|2022-06-08 16:38:50|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1654706380000|2022-06-08 16:39:40|2844|2838|2848|2842|2848.3|2842.3|2844|2838|12
1654706390000|2022-06-08 16:39:50|2848.3|2842.3|2849.3|2843.3|2849.5|2843.5|2848.3|2842.3|7
1654706400000|2022-06-08 16:40:00|2847.8|2841.8|2846.3|2840.3|2847.8|2841.8|2846|2840|6
1654706410000|2022-06-08 16:40:10|2846|2840|2845|2839|2846|2840|2845|2839|2
1654706420000|2022-06-08 16:40:20|2845.5|2839.5|2845|2839|2845.5|2839.5|2845|2839|4
1654706450000|2022-06-08 16:40:50|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1654706470000|2022-06-08 16:41:10|2845|2839|2845|2839|2845|2839|2845|2839|1
1654706480000|2022-06-08 16:41:20|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.3|2838.3|4
1654706510000|2022-06-08 16:41:50|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1654706520000|2022-06-08 16:42:00|2844.5|2838.5|2845.5|2839.5|2845.5|2839.5|2844|2838|5
1654706530000|2022-06-08 16:42:10|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1654706570000|2022-06-08 16:42:50|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1654706580000|2022-06-08 16:43:00|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1654706610000|2022-06-08 16:43:30|2845|2839|2845|2839|2845|2839|2845|2839|1
1654706670000|2022-06-08 16:44:30|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1654706700000|2022-06-08 16:45:00|2845|2839|2845.8|2839.8|2845.8|2839.8|2845|2839|3
1654706710000|2022-06-08 16:45:10|2846|2840|2846|2840|2846|2840|2846|2840|1
1654706740000|2022-06-08 16:45:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1654706750000|2022-06-08 16:45:50|2846|2840|2846|2840|2846|2840|2846|2840|1
1654706780000|2022-06-08 16:46:20|2845.3|2839.3|2844.5|2838.5|2845.3|2839.3|2844.5|2838.5|2
1654706800000|2022-06-08 16:46:40|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1654706810000|2022-06-08 16:46:50|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1654706820000|2022-06-08 16:47:00|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2843.5|2837.5|4
1654706830000|2022-06-08 16:47:10|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1654706840000|2022-06-08 16:47:20|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1654706860000|2022-06-08 16:47:40|2845|2839|2844|2838|2845|2839|2844|2838|3
1654706870000|2022-06-08 16:47:50|2843|2837|2843.8|2837.8|2843.8|2837.8|2843|2837|3
1654706880000|2022-06-08 16:48:00|2844|2838|2843.8|2837.8|2844|2838|2843.5|2837.5|3
1654706890000|2022-06-08 16:48:10|2844|2838|2845.3|2839.3|2845.3|2839.3|2843.8|2837.8|6
1654706900000|2022-06-08 16:48:20|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|6
1654706910000|2022-06-08 16:48:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1654706920000|2022-06-08 16:48:40|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1654706960000|2022-06-08 16:49:20|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1654707020000|2022-06-08 16:50:20|2844.3|2838.3|2843.6|2837.6|2844.3|2838.3|2843.6|2837.6|2
1654707030000|2022-06-08 16:50:30|2843.8|2837.8|2843.6|2837.6|2843.8|2837.8|2843.5|2837.5|3
1654707040000|2022-06-08 16:50:40|2843.4|2837.4|2842.8|2836.8|2843.4|2837.4|2842.8|2836.8|2
1654707050000|2022-06-08 16:50:50|2842.3|2836.3|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|3
1654707060000|2022-06-08 16:51:00|2842|2836|2842|2836|2842|2836|2841.8|2835.8|7
1654707080000|2022-06-08 16:51:20|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|3
1654707090000|2022-06-08 16:51:30|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1654707100000|2022-06-08 16:51:40|2841.3|2835.3|2842|2836|2842|2836|2841|2835|6
1654707110000|2022-06-08 16:51:50|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1654707140000|2022-06-08 16:52:20|2841|2835|2839.8|2833.8|2841|2835|2839.8|2833.8|2
1654707160000|2022-06-08 16:52:40|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2838.5|2832.5|5
1654707170000|2022-06-08 16:52:50|2838.3|2832.3|2838.4|2832.4|2838.4|2832.4|2838.3|2832.3|2
1654707180000|2022-06-08 16:53:00|2838.5|2832.5|2837.5|2831.5|2838.5|2832.5|2837.5|2831.5|3
1654707230000|2022-06-08 16:53:50|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1654707240000|2022-06-08 16:54:00|2837.8|2831.8|2837|2831|2837.8|2831.8|2837|2831|5
1654707260000|2022-06-08 16:54:20|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1654707270000|2022-06-08 16:54:30|2837|2831|2837|2831|2837|2831|2837|2831|1
1654707290000|2022-06-08 16:54:50|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1654707320000|2022-06-08 16:55:20|2837.8|2831.8|2839|2833|2839|2833|2837.8|2831.8|4
1654707330000|2022-06-08 16:55:30|2839.5|2833.5|2839.3|2833.3|2839.8|2833.8|2839|2833|5
1654707350000|2022-06-08 16:55:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1654707360000|2022-06-08 16:56:00|2837.8|2831.8|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|2
1654707370000|2022-06-08 16:56:10|2838|2832|2837|2831|2838|2832|2837|2831|3
1654707390000|2022-06-08 16:56:30|2838|2832|2839|2833|2839|2833|2838|2832|3
1654707400000|2022-06-08 16:56:40|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1654707450000|2022-06-08 16:57:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1654707510000|2022-06-08 16:58:30|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|2
1654707530000|2022-06-08 16:58:50|2838.5|2832.5|2839|2833|2839|2833|2838.3|2832.3|4
1654707540000|2022-06-08 16:59:00|2839.3|2833.3|2840|2834|2840|2834|2839.3|2833.3|3
1654707550000|2022-06-08 16:59:10|2839.8|2833.8|2839.8|2833.8|2840|2834|2839.8|2833.8|15
1654707560000|2022-06-08 16:59:20|2840|2834|2840|2834|2840|2834|2839.8|2833.8|7
1654732920000|2022-06-09 00:02:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1654732930000|2022-06-09 00:02:10|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1654732970000|2022-06-09 00:02:50|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1654732990000|2022-06-09 00:03:10|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1654733050000|2022-06-09 00:04:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1654733250000|2022-06-09 00:07:30|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1654733260000|2022-06-09 00:07:40|2834|2828|2834|2828|2834|2828|2834|2828|1
1654733280000|2022-06-09 00:08:00|2834.3|2828.3|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|2
1654733290000|2022-06-09 00:08:10|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1654733310000|2022-06-09 00:08:30|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1654733340000|2022-06-09 00:09:00|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1654733360000|2022-06-09 00:09:20|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|8
1654733420000|2022-06-09 00:10:20|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1654733450000|2022-06-09 00:10:50|2834|2828|2834.3|2828.3|2834.5|2828.5|2834|2828|5
1654733500000|2022-06-09 00:11:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1654733510000|2022-06-09 00:11:50|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1654733520000|2022-06-09 00:12:00|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|4
1654733540000|2022-06-09 00:12:20|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1654733580000|2022-06-09 00:13:00|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1654733590000|2022-06-09 00:13:10|2834|2828|2834|2828|2834.3|2828.3|2834|2828|5
1654733610000|2022-06-09 00:13:30|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1654733640000|2022-06-09 00:14:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1654733650000|2022-06-09 00:14:10|2834.3|2828.3|2834.1|2828.1|2834.3|2828.3|2834.1|2828.1|2
1654733660000|2022-06-09 00:14:20|2834|2828|2833.4|2827.4|2834|2828|2833.4|2827.4|2
1654733720000|2022-06-09 00:15:20|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1654733730000|2022-06-09 00:15:30|2831.8|2825.8|2833|2827|2833|2827|2831.8|2825.8|2
1654733770000|2022-06-09 00:16:10|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1654733790000|2022-06-09 00:16:30|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1654733820000|2022-06-09 00:17:00|2833|2827|2833.8|2827.8|2833.8|2827.8|2833|2827|2
1654733830000|2022-06-09 00:17:10|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1654733860000|2022-06-09 00:17:40|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1654733920000|2022-06-09 00:18:40|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|2
1654733930000|2022-06-09 00:18:50|2834.8|2828.8|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|2
1654733980000|2022-06-09 00:19:40|2835.8|2829.8|2838.4|2832.4|2838.4|2832.4|2835.8|2829.8|2
1654733990000|2022-06-09 00:19:50|2838.1|2832.1|2836.9|2830.9|2838.1|2832.1|2836.9|2830.9|3
1654734010000|2022-06-09 00:20:10|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1654734060000|2022-06-09 00:21:00|2836.6|2830.6|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|3
1654734110000|2022-06-09 00:21:50|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1654734140000|2022-06-09 00:22:20|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1654734150000|2022-06-09 00:22:30|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1654734160000|2022-06-09 00:22:40|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1654734200000|2022-06-09 00:23:20|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1654734210000|2022-06-09 00:23:30|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1654734300000|2022-06-09 00:25:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1654734360000|2022-06-09 00:26:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1654734460000|2022-06-09 00:27:40|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|6
1654734470000|2022-06-09 00:27:50|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1654734480000|2022-06-09 00:28:00|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1654734520000|2022-06-09 00:28:40|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1654734530000|2022-06-09 00:28:50|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|4
1654734540000|2022-06-09 00:29:00|2835|2829|2834.3|2828.3|2835|2829|2834.3|2828.3|5
1654734550000|2022-06-09 00:29:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1654734570000|2022-06-09 00:29:30|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1654734580000|2022-06-09 00:29:40|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1654734590000|2022-06-09 00:29:50|2833|2827|2833.5|2827.5|2833.8|2827.8|2832.8|2826.8|7
1654734600000|2022-06-09 00:30:00|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|4
1654734610000|2022-06-09 00:30:10|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1654734690000|2022-06-09 00:31:30|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.3|2827.3|5
1654734700000|2022-06-09 00:31:40|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1654734710000|2022-06-09 00:31:50|2834|2828|2834|2828|2834|2828|2834|2828|1
1654734720000|2022-06-09 00:32:00|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1654734740000|2022-06-09 00:32:20|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|4
1654734750000|2022-06-09 00:32:30|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1654734760000|2022-06-09 00:32:40|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1654734780000|2022-06-09 00:33:00|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|4
1654734890000|2022-06-09 00:34:50|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1654734920000|2022-06-09 00:35:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1654734970000|2022-06-09 00:36:10|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|4
1654734980000|2022-06-09 00:36:20|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1654734990000|2022-06-09 00:36:30|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1654735030000|2022-06-09 00:37:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1654735040000|2022-06-09 00:37:20|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1654735090000|2022-06-09 00:38:10|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1654735110000|2022-06-09 00:38:30|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1654735120000|2022-06-09 00:38:40|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1654735130000|2022-06-09 00:38:50|2834.8|2828.8|2835.5|2829.5|2835.5|2829.5|2834.8|2828.8|2
1654735140000|2022-06-09 00:39:00|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1654735270000|2022-06-09 00:41:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1654735740000|2022-06-09 00:49:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1654735750000|2022-06-09 00:49:10|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1654735790000|2022-06-09 00:49:50|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1654735820000|2022-06-09 00:50:20|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1654735910000|2022-06-09 00:51:50|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1654735980000|2022-06-09 00:53:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1654735990000|2022-06-09 00:53:10|2833.8|2827.8|2834|2828|2834|2828|2833.5|2827.5|3
1654736040000|2022-06-09 00:54:00|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1654736400000|2022-06-09 01:00:00|2833.5|2827.5|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|8
1654736410000|2022-06-09 01:00:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833|2827|6
1654736430000|2022-06-09 01:00:30|2833.8|2827.8|2833.8|2827.8|2834|2828|2833.8|2827.8|3
1654736440000|2022-06-09 01:00:40|2834|2828|2833.8|2827.8|2834|2828|2833.5|2827.5|4
1654736450000|2022-06-09 01:00:50|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|3
1654736460000|2022-06-09 01:01:00|2833|2827|2833.3|2827.3|2833.5|2827.5|2833|2827|6
1654736510000|2022-06-09 01:01:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1654736530000|2022-06-09 01:02:10|2833.3|2827.3|2835.3|2829.3|2835.3|2829.3|2833.3|2827.3|7
1654736540000|2022-06-09 01:02:20|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1654736550000|2022-06-09 01:02:30|2835|2829|2835|2829|2835|2829|2835|2829|1
1654736560000|2022-06-09 01:02:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1654736570000|2022-06-09 01:02:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|3
1654736580000|2022-06-09 01:03:00|2835.5|2829.5|2834.8|2828.8|2835.5|2829.5|2834.8|2828.8|3
1654736590000|2022-06-09 01:03:10|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|8
1654736600000|2022-06-09 01:03:20|2835|2829|2833.9|2827.9|2835|2829|2833.9|2827.9|6
1654736660000|2022-06-09 01:04:20|2834|2828|2836.3|2830.3|2836.3|2830.3|2834|2828|4
1654736670000|2022-06-09 01:04:30|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1654736680000|2022-06-09 01:04:40|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1654736690000|2022-06-09 01:04:50|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1654736700000|2022-06-09 01:05:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1654736720000|2022-06-09 01:05:20|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1654736730000|2022-06-09 01:05:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1654736740000|2022-06-09 01:05:40|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1654736830000|2022-06-09 01:07:10|2835.8|2829.8|2835|2829|2835.8|2829.8|2835|2829|2
1654736840000|2022-06-09 01:07:20|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1654736860000|2022-06-09 01:07:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1654736880000|2022-06-09 01:08:00|2834.3|2828.3|2833.5|2827.5|2834.3|2828.3|2833.5|2827.5|3
1654736890000|2022-06-09 01:08:10|2833.3|2827.3|2834|2828|2834|2828|2833.3|2827.3|3
1654736900000|2022-06-09 01:08:20|2834.3|2828.3|2833.3|2827.3|2834.3|2828.3|2833|2827|4
1654736910000|2022-06-09 01:08:30|2834.3|2828.3|2833.4|2827.4|2834.3|2828.3|2833.3|2827.3|4
1654736930000|2022-06-09 01:08:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1654736950000|2022-06-09 01:09:10|2833.3|2827.3|2834.1|2828.1|2834.8|2828.8|2833.3|2827.3|15
1654736960000|2022-06-09 01:09:20|2834.4|2828.4|2833.6|2827.6|2834.4|2828.4|2833.6|2827.6|3
1654736970000|2022-06-09 01:09:30|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|4
1654736980000|2022-06-09 01:09:40|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1654737000000|2022-06-09 01:10:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1654737030000|2022-06-09 01:10:30|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|4
1654737050000|2022-06-09 01:10:50|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1654737060000|2022-06-09 01:11:00|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1654737070000|2022-06-09 01:11:10|2834.5|2828.5|2834|2828|2834.5|2828.5|2834|2828|4
1654737080000|2022-06-09 01:11:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834|2828|5
1654737090000|2022-06-09 01:11:30|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2833.8|2827.8|4
1654737100000|2022-06-09 01:11:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1654737130000|2022-06-09 01:12:10|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|2
1654737160000|2022-06-09 01:12:40|2834|2828|2834|2828|2834|2828|2834|2828|1
1654737170000|2022-06-09 01:12:50|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1654737180000|2022-06-09 01:13:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1654737200000|2022-06-09 01:13:20|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1654737230000|2022-06-09 01:13:50|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1654737240000|2022-06-09 01:14:00|2833.5|2827.5|2833.8|2827.8|2834|2828|2833.5|2827.5|6
1654737270000|2022-06-09 01:14:30|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834|2828|4
1654737300000|2022-06-09 01:15:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1654737320000|2022-06-09 01:15:20|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|5
1654737330000|2022-06-09 01:15:30|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1654737350000|2022-06-09 01:15:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1654737360000|2022-06-09 01:16:00|2832.5|2826.5|2833.3|2827.3|2833.3|2827.3|2832.5|2826.5|2
1654737460000|2022-06-09 01:17:40|2833.5|2827.5|2833.5|2827.5|2834|2828|2833.5|2827.5|3
1654737510000|2022-06-09 01:18:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1654737670000|2022-06-09 01:21:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1654737770000|2022-06-09 01:22:50|2833.8|2827.8|2834.3|2828.3|2834.5|2828.5|2833.5|2827.5|8
1654737800000|2022-06-09 01:23:20|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1654737840000|2022-06-09 01:24:00|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|4
1654737850000|2022-06-09 01:24:10|2835|2829|2837|2831|2837|2831|2835|2829|3
1654737860000|2022-06-09 01:24:20|2836.5|2830.5|2836.5|2830.5|2837|2831|2836.5|2830.5|5
1654737870000|2022-06-09 01:24:30|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1654737880000|2022-06-09 01:24:40|2837|2831|2837.5|2831.5|2837.5|2831.5|2837|2831|3
1654737900000|2022-06-09 01:25:00|2837|2831|2837.3|2831.3|2837.5|2831.5|2837|2831|4
1654737910000|2022-06-09 01:25:10|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1654737960000|2022-06-09 01:26:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1654737970000|2022-06-09 01:26:10|2836.8|2830.8|2837.5|2831.5|2837.5|2831.5|2836.8|2830.8|2
1654737980000|2022-06-09 01:26:20|2838|2832|2837.3|2831.3|2838|2832|2837.3|2831.3|3
1654737990000|2022-06-09 01:26:30|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|4
1654738000000|2022-06-09 01:26:40|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|6
1654738020000|2022-06-09 01:27:00|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1654738030000|2022-06-09 01:27:10|2837.5|2831.5|2837.5|2831.5|2838|2832|2837.5|2831.5|3
1654738050000|2022-06-09 01:27:30|2837.3|2831.3|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|3
1654738140000|2022-06-09 01:29:00|2837.5|2831.5|2838|2832|2838|2832|2837.5|2831.5|2
1654738150000|2022-06-09 01:29:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1654738160000|2022-06-09 01:29:20|2838|2832|2837.5|2831.5|2838|2832|2837.5|2831.5|2
1654738170000|2022-06-09 01:29:30|2837.8|2831.8|2838.3|2832.3|2838.5|2832.5|2837.3|2831.3|9
1654738180000|2022-06-09 01:29:40|2838.5|2832.5|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|2
1654738200000|2022-06-09 01:30:00|2839.5|2833.5|2840.3|2834.3|2840.3|2834.3|2839.5|2833.5|2
1654738210000|2022-06-09 01:30:10|2840.5|2834.5|2842.9|2836.9|2843.1|2837.1|2840.5|2834.5|4
1654738220000|2022-06-09 01:30:20|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1654738230000|2022-06-09 01:30:30|2842.4|2836.4|2841.6|2835.6|2842.4|2836.4|2841.4|2835.4|3
1654738240000|2022-06-09 01:30:40|2841.4|2835.4|2841.3|2835.3|2841.6|2835.6|2840.9|2834.9|5
1654738260000|2022-06-09 01:31:00|2841.6|2835.6|2841.3|2835.3|2841.9|2835.9|2841.3|2835.3|4
1654738280000|2022-06-09 01:31:20|2841|2835|2841|2835|2841|2835|2841|2835|1
1654738290000|2022-06-09 01:31:30|2841.3|2835.3|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|5
1654738300000|2022-06-09 01:31:40|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|3
1654738310000|2022-06-09 01:31:50|2841.8|2835.8|2842.8|2836.8|2842.8|2836.8|2841.8|2835.8|5
1654738320000|2022-06-09 01:32:00|2842|2836|2843.3|2837.3|2843.3|2837.3|2842|2836|2
1654738330000|2022-06-09 01:32:10|2843|2837|2841.9|2835.9|2843|2837|2841.9|2835.9|3
1654738340000|2022-06-09 01:32:20|2842.3|2836.3|2841.3|2835.3|2842.5|2836.5|2841.3|2835.3|6
1654738360000|2022-06-09 01:32:40|2841.5|2835.5|2839.4|2833.4|2841.5|2835.5|2839.4|2833.4|6
1654738370000|2022-06-09 01:32:50|2839.3|2833.3|2839|2833|2839.3|2833.3|2839|2833|2
1654738380000|2022-06-09 01:33:00|2838.8|2832.8|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|2
1654738390000|2022-06-09 01:33:10|2838.3|2832.3|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|3
1654738400000|2022-06-09 01:33:20|2838.5|2832.5|2836.1|2830.1|2838.5|2832.5|2836.1|2830.1|7
1654738430000|2022-06-09 01:33:50|2836.3|2830.3|2836.3|2830.3|2837.3|2831.3|2836.3|2830.3|5
1654738470000|2022-06-09 01:34:30|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1654738490000|2022-06-09 01:34:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1654738510000|2022-06-09 01:35:10|2836.8|2830.8|2836|2830|2837.3|2831.3|2836|2830|4
1654738530000|2022-06-09 01:35:30|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|4
1654738540000|2022-06-09 01:35:40|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1654738570000|2022-06-09 01:36:10|2836.5|2830.5|2837|2831|2837.5|2831.5|2836.5|2830.5|5
1654738580000|2022-06-09 01:36:20|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1654738620000|2022-06-09 01:37:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1654738670000|2022-06-09 01:37:50|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1654738680000|2022-06-09 01:38:00|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|3
1654738710000|2022-06-09 01:38:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1654738720000|2022-06-09 01:38:40|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|3
1654738730000|2022-06-09 01:38:50|2835.5|2829.5|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|5
1654738750000|2022-06-09 01:39:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1654738780000|2022-06-09 01:39:40|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1654738790000|2022-06-09 01:39:50|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1654738820000|2022-06-09 01:40:20|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1654738890000|2022-06-09 01:41:30|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1654738920000|2022-06-09 01:42:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1654738990000|2022-06-09 01:43:10|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1654739030000|2022-06-09 01:43:50|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|3
1654739040000|2022-06-09 01:44:00|2833.3|2827.3|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|4
1654739050000|2022-06-09 01:44:10|2833.8|2827.8|2832.8|2826.8|2833.8|2827.8|2832.8|2826.8|8
1654739090000|2022-06-09 01:44:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1654739110000|2022-06-09 01:45:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1654739120000|2022-06-09 01:45:20|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1654739170000|2022-06-09 01:46:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1654739180000|2022-06-09 01:46:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831|2825|5
1654739190000|2022-06-09 01:46:30|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1654739200000|2022-06-09 01:46:40|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1654739210000|2022-06-09 01:46:50|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1654739260000|2022-06-09 01:47:40|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1654739290000|2022-06-09 01:48:10|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1654739300000|2022-06-09 01:48:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1654739380000|2022-06-09 01:49:40|2831|2825|2830.3|2824.3|2831.3|2825.3|2830.3|2824.3|6
1654739400000|2022-06-09 01:50:00|2830.8|2824.8|2831|2825|2831.3|2825.3|2830.5|2824.5|12
1654739410000|2022-06-09 01:50:10|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2829.8|2823.8|3
1654739420000|2022-06-09 01:50:20|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|2
1654739450000|2022-06-09 01:50:50|2829.3|2823.3|2829.5|2823.5|2829.8|2823.8|2829|2823|6
1654739460000|2022-06-09 01:51:00|2829.3|2823.3|2829.4|2823.4|2829.5|2823.5|2828.4|2822.4|13
1654739500000|2022-06-09 01:51:40|2828.6|2822.6|2828.6|2822.6|2829.4|2823.4|2828.6|2822.6|3
1654739510000|2022-06-09 01:51:50|2829.4|2823.4|2828.6|2822.6|2829.4|2823.4|2828.6|2822.6|4
1654739530000|2022-06-09 01:52:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1654739540000|2022-06-09 01:52:20|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|5
1654739550000|2022-06-09 01:52:30|2829|2823|2829|2823|2829|2823|2829|2823|1
1654739560000|2022-06-09 01:52:40|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1654739570000|2022-06-09 01:52:50|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|4
1654739590000|2022-06-09 01:53:10|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|4
1654739640000|2022-06-09 01:54:00|2828.8|2822.8|2828.8|2822.8|2829|2823|2828.8|2822.8|3
1654739660000|2022-06-09 01:54:20|2829|2823|2829|2823|2829|2823|2828.8|2822.8|3
1654739670000|2022-06-09 01:54:30|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2828.5|2822.5|3
1654739700000|2022-06-09 01:55:00|2829|2823|2828.5|2822.5|2829|2823|2828.5|2822.5|2
1654739770000|2022-06-09 01:56:10|2828.8|2822.8|2829.3|2823.3|2829.3|2823.3|2828.8|2822.8|4
1654739810000|2022-06-09 01:56:50|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1654739820000|2022-06-09 01:57:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1654739830000|2022-06-09 01:57:10|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1654739870000|2022-06-09 01:57:50|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1654739890000|2022-06-09 01:58:10|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1654739900000|2022-06-09 01:58:20|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1654739910000|2022-06-09 01:58:30|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1654739980000|2022-06-09 01:59:40|2829|2823|2829|2823|2829|2823|2829|2823|1
1654740080000|2022-06-09 02:01:20|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1654740110000|2022-06-09 02:01:50|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1654740130000|2022-06-09 02:02:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1654740180000|2022-06-09 02:03:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1654740190000|2022-06-09 02:03:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1654740200000|2022-06-09 02:03:20|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|4
1654740220000|2022-06-09 02:03:40|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|4
1654740230000|2022-06-09 02:03:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1654740240000|2022-06-09 02:04:00|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|6
1654740250000|2022-06-09 02:04:10|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1654740260000|2022-06-09 02:04:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1654740390000|2022-06-09 02:06:30|2830|2824|2830|2824|2830|2824|2830|2824|1
1654740400000|2022-06-09 02:06:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1654740550000|2022-06-09 02:09:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1654740670000|2022-06-09 02:11:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1654740700000|2022-06-09 02:11:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1654740840000|2022-06-09 02:14:00|2829.8|2823.8|2831|2825|2831|2825|2829.8|2823.8|5
1654740900000|2022-06-09 02:15:00|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1654740990000|2022-06-09 02:16:30|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2831.8|2825.8|2
1654741040000|2022-06-09 02:17:20|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1654741160000|2022-06-09 02:19:20|2832.8|2826.8|2836.9|2830.9|2836.9|2830.9|2832.8|2826.8|6
1654741170000|2022-06-09 02:19:30|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1654741200000|2022-06-09 02:20:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1654741210000|2022-06-09 02:20:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1654741320000|2022-06-09 02:22:00|2836|2830|2837|2831|2837|2831|2836|2830|2
1654741380000|2022-06-09 02:23:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1654741460000|2022-06-09 02:24:20|2837.5|2831.5|2838|2832|2838|2832|2837.5|2831.5|2
1654741490000|2022-06-09 02:24:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1654741500000|2022-06-09 02:25:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1654741550000|2022-06-09 02:25:50|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1654741610000|2022-06-09 02:26:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1654741620000|2022-06-09 02:27:00|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|2
1654741640000|2022-06-09 02:27:20|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|3
1654741790000|2022-06-09 02:29:50|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1654741800000|2022-06-09 02:30:00|2838.8|2832.8|2837.8|2831.8|2838.8|2832.8|2837|2831|7
1654741810000|2022-06-09 02:30:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1654741820000|2022-06-09 02:30:20|2837.3|2831.3|2836|2830|2837.3|2831.3|2836|2830|3
1654741830000|2022-06-09 02:30:30|2836.3|2830.3|2834.3|2828.3|2836.8|2830.8|2834.3|2828.3|11
1654741860000|2022-06-09 02:31:00|2834|2828|2833|2827|2834|2828|2832.8|2826.8|3
1654741870000|2022-06-09 02:31:10|2833.3|2827.3|2832.3|2826.3|2833.3|2827.3|2832.3|2826.3|3
1654741890000|2022-06-09 02:31:30|2832|2826|2831.5|2825.5|2832|2826|2830|2824|8
1654741900000|2022-06-09 02:31:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1654741910000|2022-06-09 02:31:50|2831|2825|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|3
1654741920000|2022-06-09 02:32:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1654741990000|2022-06-09 02:33:10|2831.3|2825.3|2831.8|2825.8|2832|2826|2831.3|2825.3|7
1654742010000|2022-06-09 02:33:30|2832|2826|2832.8|2826.8|2832.8|2826.8|2832|2826|4
1654742030000|2022-06-09 02:33:50|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1654742040000|2022-06-09 02:34:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1654742050000|2022-06-09 02:34:10|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2830.8|2824.8|7
1654742060000|2022-06-09 02:34:20|2832|2826|2832|2826|2832|2826|2831.8|2825.8|3
1654742070000|2022-06-09 02:34:30|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1654742080000|2022-06-09 02:34:40|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1654742100000|2022-06-09 02:35:00|2831.8|2825.8|2831|2825|2831.8|2825.8|2830.8|2824.8|8
1654742110000|2022-06-09 02:35:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1654742120000|2022-06-09 02:35:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1654742140000|2022-06-09 02:35:40|2831.3|2825.3|2832.3|2826.3|2832.3|2826.3|2831.3|2825.3|2
1654742150000|2022-06-09 02:35:50|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|4
1654742160000|2022-06-09 02:36:00|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1654742360000|2022-06-09 02:39:20|2831.5|2825.5|2830.5|2824.5|2831.5|2825.5|2830.3|2824.3|3
1654742400000|2022-06-09 02:40:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1654742410000|2022-06-09 02:40:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1654742580000|2022-06-09 02:43:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1654742690000|2022-06-09 02:44:50|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1654742700000|2022-06-09 02:45:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1654742750000|2022-06-09 02:45:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1654742770000|2022-06-09 02:46:10|2830|2824|2830|2824|2830|2824|2830|2824|1
1654742830000|2022-06-09 02:47:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1654742850000|2022-06-09 02:47:30|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1654742910000|2022-06-09 02:48:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1654742980000|2022-06-09 02:49:40|2831.3|2825.3|2832.5|2826.5|2832.5|2826.5|2831.3|2825.3|2
1654742990000|2022-06-09 02:49:50|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832|2826|4
1654743000000|2022-06-09 02:50:00|2832.5|2826.5|2833|2827|2833|2827|2832.5|2826.5|4
1654743100000|2022-06-09 02:51:40|2833.3|2827.3|2833.3|2827.3|2833.5|2827.5|2833|2827|5
1654743210000|2022-06-09 02:53:30|2832.8|2826.8|2831|2825|2832.8|2826.8|2830.8|2824.8|3
1654743220000|2022-06-09 02:53:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1654743410000|2022-06-09 02:56:50|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1654743420000|2022-06-09 02:57:00|2832|2826|2830.8|2824.8|2832|2826|2830.5|2824.5|3
1654743470000|2022-06-09 02:57:50|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1654743480000|2022-06-09 02:58:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1654743500000|2022-06-09 02:58:20|2831.3|2825.3|2832.3|2826.3|2832.3|2826.3|2831.3|2825.3|2
1654743510000|2022-06-09 02:58:30|2832.5|2826.5|2833|2827|2833|2827|2832.5|2826.5|2
1654743600000|2022-06-09 03:00:00|2833.3|2827.3|2834|2828|2834.3|2828.3|2833.3|2827.3|3
1654743610000|2022-06-09 03:00:10|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1654743670000|2022-06-09 03:01:10|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1654743680000|2022-06-09 03:01:20|2834|2828|2835|2829|2835|2829|2834|2828|2
1654743730000|2022-06-09 03:02:10|2835.3|2829.3|2836.5|2830.5|2836.5|2830.5|2835.3|2829.3|4
1654743740000|2022-06-09 03:02:20|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1654743760000|2022-06-09 03:02:40|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1654743770000|2022-06-09 03:02:50|2835.5|2829.5|2835|2829|2835.5|2829.5|2835|2829|2
1654743780000|2022-06-09 03:03:00|2835.5|2829.5|2836|2830|2836|2830|2835.5|2829.5|2
1654743880000|2022-06-09 03:04:40|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1654744040000|2022-06-09 03:07:20|2836.3|2830.3|2837.3|2831.3|2837.3|2831.3|2836.3|2830.3|2
1654744080000|2022-06-09 03:08:00|2836.8|2830.8|2835.3|2829.3|2836.8|2830.8|2835.3|2829.3|2
1654744090000|2022-06-09 03:08:10|2835|2829|2835|2829|2835|2829|2835|2829|1
1654744150000|2022-06-09 03:09:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1654744170000|2022-06-09 03:09:30|2836.3|2830.3|2837.8|2831.8|2837.8|2831.8|2836.3|2830.3|3
1654744200000|2022-06-09 03:10:00|2837|2831|2834.8|2828.8|2837|2831|2834.8|2828.8|3
1654744210000|2022-06-09 03:10:10|2835|2829|2836|2830|2836|2830|2835|2829|4
1654744300000|2022-06-09 03:11:40|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1654744350000|2022-06-09 03:12:30|2836.5|2830.5|2837.4|2831.4|2837.4|2831.4|2836.5|2830.5|2
1654744370000|2022-06-09 03:12:50|2837.3|2831.3|2839.8|2833.8|2839.8|2833.8|2837.1|2831.1|5
1654744380000|2022-06-09 03:13:00|2838.5|2832.5|2837.4|2831.4|2838.5|2832.5|2835.9|2829.9|5
1654744390000|2022-06-09 03:13:10|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1654744410000|2022-06-09 03:13:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1654744440000|2022-06-09 03:14:00|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|4
1654744450000|2022-06-09 03:14:10|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2835.8|2829.8|4
1654744510000|2022-06-09 03:15:10|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1654744520000|2022-06-09 03:15:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1654744600000|2022-06-09 03:16:40|2835.8|2829.8|2834.3|2828.3|2835.8|2829.8|2834.3|2828.3|2
1654744610000|2022-06-09 03:16:50|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1654744680000|2022-06-09 03:18:00|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1654744690000|2022-06-09 03:18:10|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1654744780000|2022-06-09 03:19:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1654744860000|2022-06-09 03:21:00|2835|2829|2835|2829|2835.3|2829.3|2835|2829|3
1654744890000|2022-06-09 03:21:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1654744960000|2022-06-09 03:22:40|2835.5|2829.5|2837.8|2831.8|2838|2832|2835.5|2829.5|7
1654744970000|2022-06-09 03:22:50|2838|2832|2838|2832|2838|2832|2837.8|2831.8|3
1654744980000|2022-06-09 03:23:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1654744990000|2022-06-09 03:23:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1654745020000|2022-06-09 03:23:40|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|4
1654745030000|2022-06-09 03:23:50|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1654745040000|2022-06-09 03:24:00|2837.8|2831.8|2837.8|2831.8|2838|2832|2837.8|2831.8|7
1654745060000|2022-06-09 03:24:20|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745070000|2022-06-09 03:24:30|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745100000|2022-06-09 03:25:00|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745150000|2022-06-09 03:25:50|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745200000|2022-06-09 03:26:40|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745220000|2022-06-09 03:27:00|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745230000|2022-06-09 03:27:10|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|4
1654745250000|2022-06-09 03:27:30|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745270000|2022-06-09 03:27:50|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745300000|2022-06-09 03:28:20|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|4
1654745320000|2022-06-09 03:28:40|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745390000|2022-06-09 03:29:50|2838|2832|2838|2832|2838|2832|2838|2832|1
1654745400000|2022-06-09 03:30:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|5
1654745410000|2022-06-09 03:30:10|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745450000|2022-06-09 03:30:50|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1654745460000|2022-06-09 03:31:00|2837.5|2831.5|2838.3|2832.3|2838.3|2832.3|2837.5|2831.5|4
1654745600000|2022-06-09 03:33:20|2837.8|2831.8|2836.5|2830.5|2837.8|2831.8|2835.8|2829.8|6
1654745610000|2022-06-09 03:33:30|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1654745690000|2022-06-09 03:34:50|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|4
1654745700000|2022-06-09 03:35:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1654745850000|2022-06-09 03:37:30|2836.8|2830.8|2839.3|2833.3|2839.3|2833.3|2836.8|2830.8|2
1654745860000|2022-06-09 03:37:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1654745890000|2022-06-09 03:38:10|2839.3|2833.3|2838.8|2832.8|2839.5|2833.5|2837.5|2831.5|6
1654745910000|2022-06-09 03:38:30|2839|2833|2839.5|2833.5|2839.5|2833.5|2839|2833|2
1654745970000|2022-06-09 03:39:30|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1654745990000|2022-06-09 03:39:50|2840|2834|2842|2836|2842|2836|2840|2834|7
1654746050000|2022-06-09 03:40:50|2841.3|2835.3|2840.8|2834.8|2841.3|2835.3|2840|2834|4
1654746060000|2022-06-09 03:41:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1654746120000|2022-06-09 03:42:00|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1654746240000|2022-06-09 03:44:00|2841|2835|2841|2835|2841|2835|2841|2835|1
1654746290000|2022-06-09 03:44:50|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1654746620000|2022-06-09 03:50:20|2841.3|2835.3|2844|2838|2844|2838|2841.3|2835.3|4
1654746670000|2022-06-09 03:51:10|2845|2839|2845.3|2839.3|2845.3|2839.3|2844.8|2838.8|5
1654746680000|2022-06-09 03:51:20|2844|2838|2845.5|2839.5|2846|2840|2844|2838|6
1654746690000|2022-06-09 03:51:30|2846|2840|2846|2840|2846|2840|2846|2840|1
1654746820000|2022-06-09 03:53:40|2845.8|2839.8|2844.8|2838.8|2845.8|2839.8|2843|2837|5
1654746830000|2022-06-09 03:53:50|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1654746850000|2022-06-09 03:54:10|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1654746860000|2022-06-09 03:54:20|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1654746900000|2022-06-09 03:55:00|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1654747090000|2022-06-09 03:58:10|2846|2840|2846|2840|2846|2840|2846|2840|1
1654747150000|2022-06-09 03:59:10|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1654747180000|2022-06-09 03:59:40|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.5|2839.5|3
1654747190000|2022-06-09 03:59:50|2846.5|2840.5|2845.3|2839.3|2846.5|2840.5|2844.8|2838.8|3
1654747200000|2022-06-09 04:00:00|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1654747430000|2022-06-09 04:03:50|2846.8|2840.8|2848.8|2842.8|2848.8|2842.8|2846.8|2840.8|5
1654747440000|2022-06-09 04:04:00|2846.8|2840.8|2847.8|2841.8|2847.8|2841.8|2846.8|2840.8|4
1654747450000|2022-06-09 04:04:10|2848.3|2842.3|2849.5|2843.5|2849.8|2843.8|2848.3|2842.3|3
1654747460000|2022-06-09 04:04:20|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1654747630000|2022-06-09 04:07:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1654747650000|2022-06-09 04:07:30|2850|2844|2851|2845|2851|2845|2850|2844|4
1654747670000|2022-06-09 04:07:50|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1654747680000|2022-06-09 04:08:00|2852.3|2846.3|2852.8|2846.8|2853|2847|2852.3|2846.3|4
1654747720000|2022-06-09 04:08:40|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1654747750000|2022-06-09 04:09:10|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1654747760000|2022-06-09 04:09:20|2851.8|2845.8|2850.3|2844.3|2851.8|2845.8|2848|2842|6
1654747770000|2022-06-09 04:09:30|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1654747800000|2022-06-09 04:10:00|2851|2845|2852.3|2846.3|2852.3|2846.3|2851|2845|2
1654747810000|2022-06-09 04:10:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1654747970000|2022-06-09 04:12:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1654748180000|2022-06-09 04:16:20|2851.8|2845.8|2849.8|2843.8|2851.8|2845.8|2847|2841|9
1654748230000|2022-06-09 04:17:10|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1654748240000|2022-06-09 04:17:20|2851.3|2845.3|2850|2844|2851.3|2845.3|2849.8|2843.8|3
1654748260000|2022-06-09 04:17:40|2850.3|2844.3|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|3
1654748280000|2022-06-09 04:18:00|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1654748290000|2022-06-09 04:18:10|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|2
1654748300000|2022-06-09 04:18:20|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|7
1654748310000|2022-06-09 04:18:30|2851|2845|2851|2845|2851|2845|2851|2845|1
1654748330000|2022-06-09 04:18:50|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1654748450000|2022-06-09 04:20:50|2851.5|2845.5|2852|2846|2852|2846|2851.3|2845.3|4
1654748460000|2022-06-09 04:21:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1654748470000|2022-06-09 04:21:10|2852|2846|2851|2845|2852|2846|2850.8|2844.8|4
1654748480000|2022-06-09 04:21:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1654748500000|2022-06-09 04:21:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1654748520000|2022-06-09 04:22:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1654748530000|2022-06-09 04:22:10|2851.5|2845.5|2850.5|2844.5|2851.5|2845.5|2850.5|2844.5|3
1654748560000|2022-06-09 04:22:40|2850.8|2844.8|2849.8|2843.8|2850.8|2844.8|2849.8|2843.8|2
1654748580000|2022-06-09 04:23:00|2850.5|2844.5|2850.5|2844.5|2851|2845|2850.5|2844.5|4
1654748590000|2022-06-09 04:23:10|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1654748670000|2022-06-09 04:24:30|2851.3|2845.3|2852|2846|2852|2846|2851.3|2845.3|2
1654748680000|2022-06-09 04:24:40|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1654748740000|2022-06-09 04:25:40|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1654748830000|2022-06-09 04:27:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1654748860000|2022-06-09 04:27:40|2851.3|2845.3|2850.5|2844.5|2851.3|2845.3|2850.5|2844.5|4
1654748880000|2022-06-09 04:28:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1654748930000|2022-06-09 04:28:50|2850|2844|2850|2844|2850|2844|2850|2844|1
1654748950000|2022-06-09 04:29:10|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1654749000000|2022-06-09 04:30:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1654749020000|2022-06-09 04:30:20|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1654749070000|2022-06-09 04:31:10|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|4
1654749080000|2022-06-09 04:31:20|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1654749110000|2022-06-09 04:31:50|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1654749290000|2022-06-09 04:34:50|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1654749380000|2022-06-09 04:36:20|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|2
1654749390000|2022-06-09 04:36:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1654749410000|2022-06-09 04:36:50|2847|2841|2847|2841|2847.3|2841.3|2847|2841|3
1654749460000|2022-06-09 04:37:40|2847.5|2841.5|2848.5|2842.5|2848.5|2842.5|2847.5|2841.5|2
1654749480000|2022-06-09 04:38:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1654749510000|2022-06-09 04:38:30|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|4
1654749550000|2022-06-09 04:39:10|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|2
1654749560000|2022-06-09 04:39:20|2848|2842|2846.8|2840.8|2848|2842|2846.8|2840.8|2
1654749570000|2022-06-09 04:39:30|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1654749640000|2022-06-09 04:40:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1654749690000|2022-06-09 04:41:30|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1654749830000|2022-06-09 04:43:50|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1654749860000|2022-06-09 04:44:20|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1654749870000|2022-06-09 04:44:30|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|4
1654749880000|2022-06-09 04:44:40|2848|2842|2847.5|2841.5|2848|2842|2847.5|2841.5|3
1654749900000|2022-06-09 04:45:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1654749920000|2022-06-09 04:45:20|2848|2842|2847.5|2841.5|2848|2842|2847.5|2841.5|2
1654749950000|2022-06-09 04:45:50|2848|2842|2848.5|2842.5|2848.5|2842.5|2848|2842|2
1654749970000|2022-06-09 04:46:10|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|2
1654749980000|2022-06-09 04:46:20|2848|2842|2847.3|2841.3|2848.3|2842.3|2847.3|2841.3|8
1654749990000|2022-06-09 04:46:30|2848|2842|2848.3|2842.3|2848.5|2842.5|2848|2842|5
1654750000000|2022-06-09 04:46:40|2848.5|2842.5|2848|2842|2849.3|2843.3|2847.8|2841.8|6
1654750010000|2022-06-09 04:46:50|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1654750020000|2022-06-09 04:47:00|2848.5|2842.5|2848.5|2842.5|2849|2843|2848.3|2842.3|15
1654750040000|2022-06-09 04:47:20|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|2
1654750050000|2022-06-09 04:47:30|2847.8|2841.8|2848.5|2842.5|2848.8|2842.8|2847.8|2841.8|3
1654750060000|2022-06-09 04:47:40|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1654750240000|2022-06-09 04:50:40|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1654750290000|2022-06-09 04:51:30|2848.3|2842.3|2847.3|2841.3|2848.3|2842.3|2847.3|2841.3|2
1654750320000|2022-06-09 04:52:00|2847.5|2841.5|2847|2841|2847.5|2841.5|2847|2841|3
1654750370000|2022-06-09 04:52:50|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|2
1654750440000|2022-06-09 04:54:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1654750500000|2022-06-09 04:55:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1654750510000|2022-06-09 04:55:10|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1654750570000|2022-06-09 04:56:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1654750580000|2022-06-09 04:56:20|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1654750600000|2022-06-09 04:56:40|2846.3|2840.3|2845.8|2839.8|2846.5|2840.5|2845.8|2839.8|4
1654750620000|2022-06-09 04:57:00|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1654750640000|2022-06-09 04:57:20|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1654750670000|2022-06-09 04:57:50|2846.3|2840.3|2846|2840|2846.3|2840.3|2845.5|2839.5|4
1654750680000|2022-06-09 04:58:00|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1654750720000|2022-06-09 04:58:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1654750800000|2022-06-09 05:00:00|2846.5|2840.5|2847|2841|2847|2841|2846.5|2840.5|2
1654750810000|2022-06-09 05:00:10|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|2
1654750890000|2022-06-09 05:01:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1654750920000|2022-06-09 05:02:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1654750970000|2022-06-09 05:02:50|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1654751040000|2022-06-09 05:04:00|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1654751050000|2022-06-09 05:04:10|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1654751080000|2022-06-09 05:04:40|2845.8|2839.8|2846.8|2840.8|2846.8|2840.8|2845.8|2839.8|3
1654751090000|2022-06-09 05:04:50|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1654751100000|2022-06-09 05:05:00|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|6
1654751110000|2022-06-09 05:05:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|3
1654751130000|2022-06-09 05:05:30|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846.3|2840.3|2
1654751180000|2022-06-09 05:06:20|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846|2840|4
1654751200000|2022-06-09 05:06:40|2846|2840|2846.3|2840.3|2846.3|2840.3|2846|2840|2
1654751210000|2022-06-09 05:06:50|2846|2840|2847|2841|2847|2841|2846|2840|7
1654751220000|2022-06-09 05:07:00|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1654751270000|2022-06-09 05:07:50|2846|2840|2845.5|2839.5|2846.5|2840.5|2845.5|2839.5|7
1654751280000|2022-06-09 05:08:00|2846|2840|2846|2840|2846|2840|2846|2840|1
1654751370000|2022-06-09 05:09:30|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|2
1654751400000|2022-06-09 05:10:00|2846|2840|2846.3|2840.3|2846.3|2840.3|2846|2840|2
1654751410000|2022-06-09 05:10:10|2845.5|2839.5|2846.3|2840.3|2846.3|2840.3|2845.5|2839.5|3
1654751440000|2022-06-09 05:10:40|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|2
1654751450000|2022-06-09 05:10:50|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2844.3|2838.3|3
1654751460000|2022-06-09 05:11:00|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1654751470000|2022-06-09 05:11:10|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|3
1654751500000|2022-06-09 05:11:40|2846.8|2840.8|2846.8|2840.8|2847|2841|2846.5|2840.5|4
1654751510000|2022-06-09 05:11:50|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1654751540000|2022-06-09 05:12:20|2847.5|2841.5|2849.5|2843.5|2849.5|2843.5|2847.5|2841.5|2
1654751590000|2022-06-09 05:13:10|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1654751600000|2022-06-09 05:13:20|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1654751610000|2022-06-09 05:13:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1654751620000|2022-06-09 05:13:40|2849.5|2843.5|2849|2843|2849.5|2843.5|2849|2843|3
1654751630000|2022-06-09 05:13:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1654751650000|2022-06-09 05:14:10|2848.8|2842.8|2847|2841|2849.3|2843.3|2847|2841|8
1654751680000|2022-06-09 05:14:40|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|3
1654751730000|2022-06-09 05:15:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1654751770000|2022-06-09 05:16:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1654751820000|2022-06-09 05:17:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1654751940000|2022-06-09 05:19:00|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1654752040000|2022-06-09 05:20:40|2844.8|2838.8|2844.3|2838.3|2844.8|2838.8|2844.3|2838.3|2
1654752050000|2022-06-09 05:20:50|2843.8|2837.8|2842.5|2836.5|2843.8|2837.8|2842.3|2836.3|5
1654752060000|2022-06-09 05:21:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1654752090000|2022-06-09 05:21:30|2842|2836|2841.5|2835.5|2842|2836|2841.5|2835.5|2
1654752100000|2022-06-09 05:21:40|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1654752130000|2022-06-09 05:22:10|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|2
1654752160000|2022-06-09 05:22:40|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1654752180000|2022-06-09 05:23:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1654752190000|2022-06-09 05:23:10|2842|2836|2842.3|2836.3|2842.5|2836.5|2842|2836|3
1654752210000|2022-06-09 05:23:30|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1654752240000|2022-06-09 05:24:00|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1654752270000|2022-06-09 05:24:30|2842|2836|2842|2836|2842|2836|2842|2836|1
1654752330000|2022-06-09 05:25:30|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|2
1654752390000|2022-06-09 05:26:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1654752540000|2022-06-09 05:29:00|2842|2836|2840.8|2834.8|2842|2836|2840.8|2834.8|2
1654752550000|2022-06-09 05:29:10|2840.5|2834.5|2839.3|2833.3|2840.5|2834.5|2839.3|2833.3|4
1654752560000|2022-06-09 05:29:20|2838.8|2832.8|2838|2832|2838.8|2832.8|2838|2832|3
1654752570000|2022-06-09 05:29:30|2837.8|2831.8|2837|2831|2837.8|2831.8|2837|2831|4
1654752580000|2022-06-09 05:29:40|2836.8|2830.8|2838|2832|2838|2832|2836.8|2830.8|7
1654752590000|2022-06-09 05:29:50|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1654752600000|2022-06-09 05:30:00|2837.5|2831.5|2836.3|2830.3|2837.5|2831.5|2836.3|2830.3|3
1654752610000|2022-06-09 05:30:10|2836|2830|2836|2830|2836|2830|2835.5|2829.5|6
1654752620000|2022-06-09 05:30:20|2835.8|2829.8|2833.5|2827.5|2835.8|2829.8|2833.5|2827.5|4
1654752630000|2022-06-09 05:30:30|2833.3|2827.3|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|4
1654752640000|2022-06-09 05:30:40|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1654752650000|2022-06-09 05:30:50|2834.5|2828.5|2832.5|2826.5|2834.5|2828.5|2832.5|2826.5|6
1654752660000|2022-06-09 05:31:00|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1654752670000|2022-06-09 05:31:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1654752680000|2022-06-09 05:31:20|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1654752690000|2022-06-09 05:31:30|2832.3|2826.3|2831|2825|2832.3|2826.3|2831|2825|4
1654752710000|2022-06-09 05:31:50|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.3|2824.3|3
1654752720000|2022-06-09 05:32:00|2830.3|2824.3|2829.3|2823.3|2830.3|2824.3|2829.3|2823.3|3
1654752740000|2022-06-09 05:32:20|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1654752750000|2022-06-09 05:32:30|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|3
1654752770000|2022-06-09 05:32:50|2829|2823|2829|2823|2829.3|2823.3|2829|2823|3
1654752780000|2022-06-09 05:33:00|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1654752790000|2022-06-09 05:33:10|2829|2823|2829|2823|2829.3|2823.3|2829|2823|3
1654752820000|2022-06-09 05:33:40|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.3|2822.3|4
1654752830000|2022-06-09 05:33:50|2828.8|2822.8|2829.5|2823.5|2829.5|2823.5|2828.8|2822.8|3
1654752850000|2022-06-09 05:34:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1654752870000|2022-06-09 05:34:30|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1654752900000|2022-06-09 05:35:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1654752910000|2022-06-09 05:35:10|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|4
1654752930000|2022-06-09 05:35:30|2829.8|2823.8|2832.3|2826.3|2832.3|2826.3|2829.8|2823.8|5
1654752940000|2022-06-09 05:35:40|2832|2826|2833|2827|2833|2827|2832|2826|4
1654752960000|2022-06-09 05:36:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1654752970000|2022-06-09 05:36:10|2833.8|2827.8|2835|2829|2835|2829|2833.8|2827.8|3
1654753010000|2022-06-09 05:36:50|2834.5|2828.5|2833|2827|2834.5|2828.5|2833|2827|4
1654753020000|2022-06-09 05:37:00|2833.3|2827.3|2833.5|2827.5|2833.8|2827.8|2833|2827|8
1654753030000|2022-06-09 05:37:10|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1654753040000|2022-06-09 05:37:20|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1654753050000|2022-06-09 05:37:30|2834|2828|2833.8|2827.8|2834.8|2828.8|2833.3|2827.3|6
1654753060000|2022-06-09 05:37:40|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1654753090000|2022-06-09 05:38:10|2833.8|2827.8|2834.5|2828.5|2834.8|2828.8|2833.8|2827.8|3
1654753120000|2022-06-09 05:38:40|2834|2828|2833.3|2827.3|2834|2828|2833.3|2827.3|4
1654753180000|2022-06-09 05:39:40|2833.5|2827.5|2833.8|2827.8|2834.3|2828.3|2833.5|2827.5|5
1654753190000|2022-06-09 05:39:50|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1654753220000|2022-06-09 05:40:20|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1654753230000|2022-06-09 05:40:30|2834|2828|2834|2828|2834.3|2828.3|2834|2828|3
1654753250000|2022-06-09 05:40:50|2834.5|2828.5|2835|2829|2835|2829|2834.5|2828.5|2
1654753300000|2022-06-09 05:41:40|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1654753320000|2022-06-09 05:42:00|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1654753360000|2022-06-09 05:42:40|2834.5|2828.5|2833|2827|2834.5|2828.5|2833|2827|9
1654753390000|2022-06-09 05:43:10|2833.3|2827.3|2834|2828|2834|2828|2833.3|2827.3|2
1654753410000|2022-06-09 05:43:30|2834.5|2828.5|2835.5|2829.5|2835.5|2829.5|2834.5|2828.5|2
1654753420000|2022-06-09 05:43:40|2835|2829|2834|2828|2835|2829|2834|2828|5
1654753430000|2022-06-09 05:43:50|2833.8|2827.8|2835|2829|2835.5|2829.5|2833.8|2827.8|7
1654753440000|2022-06-09 05:44:00|2836|2830|2835.5|2829.5|2836|2830|2835.5|2829.5|3
1654753470000|2022-06-09 05:44:30|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|4
1654753500000|2022-06-09 05:45:00|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|3
1654753520000|2022-06-09 05:45:20|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|2
1654753540000|2022-06-09 05:45:40|2836.5|2830.5|2833.5|2827.5|2837|2831|2832.8|2826.8|15
1654753550000|2022-06-09 05:45:50|2834.5|2828.5|2834.3|2828.3|2834.8|2828.8|2833.5|2827.5|8
1654753560000|2022-06-09 05:46:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|3
1654753570000|2022-06-09 05:46:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1654753580000|2022-06-09 05:46:20|2834.5|2828.5|2834|2828|2835|2829|2834|2828|4
1654753590000|2022-06-09 05:46:30|2834.5|2828.5|2834|2828|2834.5|2828.5|2834|2828|4
1654753600000|2022-06-09 05:46:40|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2833.8|2827.8|8
1654753610000|2022-06-09 05:46:50|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|6
1654753620000|2022-06-09 05:47:00|2833.5|2827.5|2832|2826|2834|2828|2831.8|2825.8|9
1654753630000|2022-06-09 05:47:10|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.5|2825.5|8
1654753640000|2022-06-09 05:47:20|2832.3|2826.3|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|5
1654753650000|2022-06-09 05:47:30|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1654753670000|2022-06-09 05:47:50|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|2
1654753680000|2022-06-09 05:48:00|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|4
1654753690000|2022-06-09 05:48:10|2832|2826|2830.5|2824.5|2832|2826|2830.3|2824.3|6
1654753700000|2022-06-09 05:48:20|2831.3|2825.3|2830|2824|2831.3|2825.3|2830|2824|12
1654753710000|2022-06-09 05:48:30|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|3
1654753720000|2022-06-09 05:48:40|2830.5|2824.5|2831|2825|2831|2825|2830.3|2824.3|6
1654753730000|2022-06-09 05:48:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1654753750000|2022-06-09 05:49:10|2831|2825|2831|2825|2831|2825|2830.8|2824.8|5
1654753760000|2022-06-09 05:49:20|2831.3|2825.3|2831.8|2825.8|2832.5|2826.5|2831.3|2825.3|6
1654753770000|2022-06-09 05:49:30|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2831.5|2825.5|7
1654753980000|2022-06-09 05:53:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1654754040000|2022-06-09 05:54:00|2831.8|2825.8|2830.5|2824.5|2831.8|2825.8|2829.8|2823.8|4
1654754050000|2022-06-09 05:54:10|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1654754100000|2022-06-09 05:55:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1654754110000|2022-06-09 05:55:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1654754170000|2022-06-09 05:56:10|2830.5|2824.5|2831|2825|2831.5|2825.5|2830.5|2824.5|4
1654754220000|2022-06-09 05:57:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1654754270000|2022-06-09 05:57:50|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1654754280000|2022-06-09 05:58:00|2831.5|2825.5|2832.3|2826.3|2832.3|2826.3|2831.5|2825.5|3
1654754320000|2022-06-09 05:58:40|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1654754350000|2022-06-09 05:59:10|2833|2827|2833|2827|2833|2827|2833|2827|1
1654754410000|2022-06-09 06:00:10|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833|2827|3
1654754430000|2022-06-09 06:00:30|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1654754470000|2022-06-09 06:01:10|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1654754490000|2022-06-09 06:01:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1654754500000|2022-06-09 06:01:40|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1654754510000|2022-06-09 06:01:50|2833.3|2827.3|2832.5|2826.5|2833.3|2827.3|2832.5|2826.5|2
1654754520000|2022-06-09 06:02:00|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1654754530000|2022-06-09 06:02:10|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1654754550000|2022-06-09 06:02:30|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1654754560000|2022-06-09 06:02:40|2832|2826|2832|2826|2832|2826|2832|2826|1
1654754600000|2022-06-09 06:03:20|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1654754620000|2022-06-09 06:03:40|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1654754640000|2022-06-09 06:04:00|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|2
1654754650000|2022-06-09 06:04:10|2829.8|2823.8|2829.8|2823.8|2830|2824|2829.8|2823.8|3
1654754660000|2022-06-09 06:04:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1654754680000|2022-06-09 06:04:40|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|3
1654754690000|2022-06-09 06:04:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1654754700000|2022-06-09 06:05:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1654754710000|2022-06-09 06:05:10|2830|2824|2831.5|2825.5|2831.5|2825.5|2830|2824|4
1654754720000|2022-06-09 06:05:20|2831.8|2825.8|2831.3|2825.3|2831.8|2825.8|2831.3|2825.3|3
1654754730000|2022-06-09 06:05:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1654754740000|2022-06-09 06:05:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1654754750000|2022-06-09 06:05:50|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1654754770000|2022-06-09 06:06:10|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1654754850000|2022-06-09 06:07:30|2832.3|2826.3|2832.5|2826.5|2832.8|2826.8|2832.3|2826.3|3
1654754870000|2022-06-09 06:07:50|2832|2826|2831.3|2825.3|2832|2826|2831.3|2825.3|4
1654754960000|2022-06-09 06:09:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1654754990000|2022-06-09 06:09:50|2831.8|2825.8|2832.8|2826.8|2832.8|2826.8|2831.8|2825.8|4
1654755000000|2022-06-09 06:10:00|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|2
1654755010000|2022-06-09 06:10:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|3
1654755020000|2022-06-09 06:10:20|2831.3|2825.3|2832.5|2826.5|2832.8|2826.8|2831.3|2825.3|5
1654755180000|2022-06-09 06:13:00|2832.3|2826.3|2832|2826|2832.3|2826.3|2831.8|2825.8|3
1654755190000|2022-06-09 06:13:10|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1654755230000|2022-06-09 06:13:50|2832|2826|2832|2826|2832|2826|2832|2826|1
1654755300000|2022-06-09 06:15:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1654755310000|2022-06-09 06:15:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1654755350000|2022-06-09 06:15:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1654755360000|2022-06-09 06:16:00|2831.5|2825.5|2831|2825|2831.5|2825.5|2831|2825|3
1654755390000|2022-06-09 06:16:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1654755400000|2022-06-09 06:16:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1654755420000|2022-06-09 06:17:00|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1654755670000|2022-06-09 06:21:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1654755700000|2022-06-09 06:21:40|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1654755730000|2022-06-09 06:22:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1654755770000|2022-06-09 06:22:50|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1654755780000|2022-06-09 06:23:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1654755870000|2022-06-09 06:24:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1654755880000|2022-06-09 06:24:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1654755960000|2022-06-09 06:26:00|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1654755980000|2022-06-09 06:26:20|2832|2826|2832.5|2826.5|2832.5|2826.5|2832|2826|2
1654756200000|2022-06-09 06:30:00|2831|2825|2831.8|2825.8|2831.8|2825.8|2831|2825|2
1654756210000|2022-06-09 06:30:10|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|5
1654756220000|2022-06-09 06:30:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1654756240000|2022-06-09 06:30:40|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1654756250000|2022-06-09 06:30:50|2830.5|2824.5|2831.8|2825.8|2831.8|2825.8|2830.5|2824.5|3
1654756260000|2022-06-09 06:31:00|2831.5|2825.5|2831|2825|2831.5|2825.5|2831|2825|3
1654756270000|2022-06-09 06:31:10|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1654756280000|2022-06-09 06:31:20|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|3
1654756290000|2022-06-09 06:31:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1654756310000|2022-06-09 06:31:50|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1654756420000|2022-06-09 06:33:40|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1654756430000|2022-06-09 06:33:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1654756450000|2022-06-09 06:34:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1654756470000|2022-06-09 06:34:30|2830.8|2824.8|2831.5|2825.5|2831.5|2825.5|2830.8|2824.8|4
1654756520000|2022-06-09 06:35:20|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1654756550000|2022-06-09 06:35:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1654756610000|2022-06-09 06:36:50|2831.5|2825.5|2831|2825|2831.5|2825.5|2831|2825|2
1654756640000|2022-06-09 06:37:20|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|3
1654756650000|2022-06-09 06:37:30|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|2
1654756730000|2022-06-09 06:38:50|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1654756740000|2022-06-09 06:39:00|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|2
1654756750000|2022-06-09 06:39:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1654756780000|2022-06-09 06:39:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1654756800000|2022-06-09 06:40:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1654756820000|2022-06-09 06:40:20|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832|2826|5
1654756830000|2022-06-09 06:40:30|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1654756840000|2022-06-09 06:40:40|2831.5|2825.5|2829.8|2823.8|2831.5|2825.5|2829.8|2823.8|4
1654756850000|2022-06-09 06:40:50|2829.3|2823.3|2827.3|2821.3|2830|2824|2827.3|2821.3|8
1654756860000|2022-06-09 06:41:00|2827.5|2821.5|2826.8|2820.8|2827.5|2821.5|2826.8|2820.8|3
1654756890000|2022-06-09 06:41:30|2826.5|2820.5|2825.3|2819.3|2826.5|2820.5|2825.3|2819.3|5
1654756900000|2022-06-09 06:41:40|2825|2819|2825.5|2819.5|2825.5|2819.5|2825|2819|3
1654756910000|2022-06-09 06:41:50|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|2
1654756920000|2022-06-09 06:42:00|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1654756930000|2022-06-09 06:42:10|2825|2819|2825|2819|2825|2819|2824.8|2818.8|3
1654756940000|2022-06-09 06:42:20|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1654756950000|2022-06-09 06:42:30|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1654756960000|2022-06-09 06:42:40|2825|2819|2825|2819|2825|2819|2825|2819|1
1654756970000|2022-06-09 06:42:50|2824.8|2818.8|2825|2819|2825|2819|2824.8|2818.8|2
1654756980000|2022-06-09 06:43:00|2825.3|2819.3|2825|2819|2825.5|2819.5|2825|2819|6
1654756990000|2022-06-09 06:43:10|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1654757000000|2022-06-09 06:43:20|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1654757010000|2022-06-09 06:43:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1654757020000|2022-06-09 06:43:40|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826|2820|3
1654757030000|2022-06-09 06:43:50|2826|2820|2826.8|2820.8|2826.8|2820.8|2826|2820|2
1654757040000|2022-06-09 06:44:00|2827|2821|2827|2821|2827|2821|2827|2821|1
1654757050000|2022-06-09 06:44:10|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1654757060000|2022-06-09 06:44:20|2827|2821|2827.8|2821.8|2827.8|2821.8|2827|2821|3
1654757090000|2022-06-09 06:44:50|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1654757100000|2022-06-09 06:45:00|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1654757110000|2022-06-09 06:45:10|2827.5|2821.5|2828.3|2822.3|2829|2823|2827.5|2821.5|5
1654757120000|2022-06-09 06:45:20|2827.8|2821.8|2827.3|2821.3|2827.8|2821.8|2827.3|2821.3|3
1654757130000|2022-06-09 06:45:30|2827|2821|2826.3|2820.3|2827|2821|2826.3|2820.3|3
1654757140000|2022-06-09 06:45:40|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1654757160000|2022-06-09 06:46:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1654757170000|2022-06-09 06:46:10|2827|2821|2827.5|2821.5|2827.5|2821.5|2827|2821|3
1654757180000|2022-06-09 06:46:20|2827.8|2821.8|2828.3|2822.3|2828.5|2822.5|2827.8|2821.8|6
1654757220000|2022-06-09 06:47:00|2828|2822|2827.5|2821.5|2828|2822|2827.5|2821.5|2
1654757240000|2022-06-09 06:47:20|2827.3|2821.3|2826.5|2820.5|2827.3|2821.3|2826|2820|7
1654757250000|2022-06-09 06:47:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1654757260000|2022-06-09 06:47:40|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1654757290000|2022-06-09 06:48:10|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1654757340000|2022-06-09 06:49:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1654757360000|2022-06-09 06:49:20|2827.3|2821.3|2825.3|2819.3|2827.3|2821.3|2825|2819|5
1654757370000|2022-06-09 06:49:30|2823.5|2817.5|2825.8|2819.8|2825.8|2819.8|2823.5|2817.5|2
1654757380000|2022-06-09 06:49:40|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1654757400000|2022-06-09 06:50:00|2825.5|2819.5|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|6
1654757410000|2022-06-09 06:50:10|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1654757420000|2022-06-09 06:50:20|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|4
1654757430000|2022-06-09 06:50:30|2825.5|2819.5|2826|2820|2826|2820|2825.3|2819.3|4
1654757440000|2022-06-09 06:50:40|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1654757470000|2022-06-09 06:51:10|2826|2820|2824.8|2818.8|2826|2820|2824.8|2818.8|3
1654757490000|2022-06-09 06:51:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1654757500000|2022-06-09 06:51:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1654757510000|2022-06-09 06:51:50|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|2
1654757520000|2022-06-09 06:52:00|2824.8|2818.8|2825.5|2819.5|2825.8|2819.8|2824.8|2818.8|5
1654757530000|2022-06-09 06:52:10|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1654757540000|2022-06-09 06:52:20|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1654757560000|2022-06-09 06:52:40|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1654757570000|2022-06-09 06:52:50|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1654757590000|2022-06-09 06:53:10|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1654757600000|2022-06-09 06:53:20|2826.8|2820.8|2827|2821|2827.3|2821.3|2826.8|2820.8|4
1654757610000|2022-06-09 06:53:30|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1654757630000|2022-06-09 06:53:50|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827|2821|3
1654757650000|2022-06-09 06:54:10|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1654757680000|2022-06-09 06:54:40|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1654757700000|2022-06-09 06:55:00|2828|2822|2828|2822|2828.3|2822.3|2828|2822|3
1654757720000|2022-06-09 06:55:20|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1654757730000|2022-06-09 06:55:30|2828|2822|2828|2822|2828|2822|2828|2822|1
1654757740000|2022-06-09 06:55:40|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1654757750000|2022-06-09 06:55:50|2829|2823|2828.5|2822.5|2829|2823|2828.5|2822.5|2
1654757760000|2022-06-09 06:56:00|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1654757790000|2022-06-09 06:56:30|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1654757820000|2022-06-09 06:57:00|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1654757830000|2022-06-09 06:57:10|2828.8|2822.8|2829.6|2823.6|2829.9|2823.9|2828.5|2822.5|6
1654757840000|2022-06-09 06:57:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1654757850000|2022-06-09 06:57:30|2830|2824|2830|2824|2830.3|2824.3|2830|2824|5
1654757860000|2022-06-09 06:57:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1654757870000|2022-06-09 06:57:50|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1654757880000|2022-06-09 06:58:00|2828.8|2822.8|2828|2822|2828.8|2822.8|2828|2822|4
1654757890000|2022-06-09 06:58:10|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|2
1654757930000|2022-06-09 06:58:50|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1654757940000|2022-06-09 06:59:00|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|2
1654757950000|2022-06-09 06:59:10|2827.3|2821.3|2827.5|2821.5|2828|2822|2827.3|2821.3|7
1654757970000|2022-06-09 06:59:30|2827.8|2821.8|2828|2822|2828|2822|2827.8|2821.8|2
1654757980000|2022-06-09 06:59:40|2827.8|2821.8|2827|2821|2827.8|2821.8|2826.8|2820.8|6
1654758000000|2022-06-09 07:00:00|2826.8|2820.8|2825|2819|2826.8|2820.8|2825|2819|6
1654758010000|2022-06-09 07:00:10|2824|2818|2824|2818|2824|2818|2824|2818|1
1654758060000|2022-06-09 07:01:00|2823.8|2817.8|2821.5|2815.5|2823.8|2817.8|2821.3|2815.3|6
1654758070000|2022-06-09 07:01:10|2821.3|2815.3|2820.5|2814.5|2821.3|2815.3|2820.5|2814.5|4
1654758080000|2022-06-09 07:01:20|2820.3|2814.3|2819|2813|2820.3|2814.3|2819|2813|3
1654758090000|2022-06-09 07:01:30|2818.5|2812.5|2818|2812|2818.5|2812.5|2818|2812|3
1654758100000|2022-06-09 07:01:40|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1654758110000|2022-06-09 07:01:50|2819|2813|2819|2813|2819|2813|2819|2813|1
1654758120000|2022-06-09 07:02:00|2819.5|2813.5|2821.5|2815.5|2821.5|2815.5|2819.5|2813.5|4
1654758140000|2022-06-09 07:02:20|2821.3|2815.3|2820.3|2814.3|2821.3|2815.3|2820.3|2814.3|4
1654758150000|2022-06-09 07:02:30|2820|2814|2818.3|2812.3|2820.3|2814.3|2818.3|2812.3|6
1654758170000|2022-06-09 07:02:50|2818.5|2812.5|2820.8|2814.8|2820.8|2814.8|2818.5|2812.5|4
1654758180000|2022-06-09 07:03:00|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1654758190000|2022-06-09 07:03:10|2821.8|2815.8|2822.3|2816.3|2822.3|2816.3|2821.8|2815.8|3
1654758200000|2022-06-09 07:03:20|2822.5|2816.5|2823.8|2817.8|2823.8|2817.8|2822.5|2816.5|7
1654758210000|2022-06-09 07:03:30|2824|2818|2825.5|2819.5|2825.5|2819.5|2824|2818|7
1654758220000|2022-06-09 07:03:40|2825.8|2819.8|2823.3|2817.3|2825.8|2819.8|2823.3|2817.3|10
1654758230000|2022-06-09 07:03:50|2823.5|2817.5|2822.5|2816.5|2823.5|2817.5|2822.5|2816.5|6
1654758240000|2022-06-09 07:04:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822|2816|5
1654758250000|2022-06-09 07:04:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822|2816|5
1654758260000|2022-06-09 07:04:20|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.3|2816.3|4
1654758270000|2022-06-09 07:04:30|2823|2817|2823|2817|2823|2817|2823|2817|1
1654758280000|2022-06-09 07:04:40|2824.5|2818.5|2825|2819|2825|2819|2824.5|2818.5|3
1654758290000|2022-06-09 07:04:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1654758300000|2022-06-09 07:05:00|2825|2819|2825.5|2819.5|2825.5|2819.5|2825|2819|2
1654758310000|2022-06-09 07:05:10|2825.8|2819.8|2825.8|2819.8|2826|2820|2825.8|2819.8|3
1654758320000|2022-06-09 07:05:20|2826|2820|2826.8|2820.8|2826.8|2820.8|2825.8|2819.8|7
1654758330000|2022-06-09 07:05:30|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1654758340000|2022-06-09 07:05:40|2827|2821|2827|2821|2827.3|2821.3|2826.8|2820.8|5
1654758350000|2022-06-09 07:05:50|2827.3|2821.3|2829|2823|2829.3|2823.3|2827.3|2821.3|7
1654758360000|2022-06-09 07:06:00|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1654758380000|2022-06-09 07:06:20|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1654758390000|2022-06-09 07:06:30|2829.3|2823.3|2828.8|2822.8|2829.5|2823.5|2828.8|2822.8|3
1654758400000|2022-06-09 07:06:40|2829|2823|2829|2823|2829|2823|2829|2823|1
1654758410000|2022-06-09 07:06:50|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1654758420000|2022-06-09 07:07:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1654758430000|2022-06-09 07:07:10|2828.8|2822.8|2826.3|2820.3|2828.8|2822.8|2825.8|2819.8|6
1654758450000|2022-06-09 07:07:30|2826.5|2820.5|2827|2821|2827.3|2821.3|2826.5|2820.5|4
1654758470000|2022-06-09 07:07:50|2826.3|2820.3|2825|2819|2826.3|2820.3|2825|2819|2
1654758480000|2022-06-09 07:08:00|2824.8|2818.8|2822.4|2816.4|2824.8|2818.8|2822.4|2816.4|4
1654758490000|2022-06-09 07:08:10|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1654758500000|2022-06-09 07:08:20|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1654758510000|2022-06-09 07:08:30|2821.8|2815.8|2822|2816|2822.3|2816.3|2821.5|2815.5|5
1654758520000|2022-06-09 07:08:40|2822.3|2816.3|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|5
1654758550000|2022-06-09 07:09:10|2822.5|2816.5|2822|2816|2822.5|2816.5|2822|2816|3
1654758570000|2022-06-09 07:09:30|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.3|2815.3|4
1654758580000|2022-06-09 07:09:40|2822|2816|2822|2816|2822|2816|2821.8|2815.8|3
1654758600000|2022-06-09 07:10:00|2822.3|2816.3|2825.4|2819.4|2826|2820|2822.3|2816.3|7
1654758610000|2022-06-09 07:10:10|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.4|2819.4|6
1654758620000|2022-06-09 07:10:20|2826|2820|2825|2819|2826|2820|2825|2819|4
1654758630000|2022-06-09 07:10:30|2824.8|2818.8|2823.5|2817.5|2824.8|2818.8|2823.3|2817.3|7
1654758640000|2022-06-09 07:10:40|2823.3|2817.3|2823|2817|2823.3|2817.3|2822.8|2816.8|4
1654758650000|2022-06-09 07:10:50|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|4
1654758660000|2022-06-09 07:11:00|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1654758670000|2022-06-09 07:11:10|2822.8|2816.8|2821.5|2815.5|2822.8|2816.8|2821.5|2815.5|4
1654758680000|2022-06-09 07:11:20|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2820.8|2814.8|3
1654758690000|2022-06-09 07:11:30|2820.5|2814.5|2819.5|2813.5|2820.5|2814.5|2819.5|2813.5|5
1654758700000|2022-06-09 07:11:40|2819.8|2813.8|2820|2814|2820.3|2814.3|2819.8|2813.8|4
1654758710000|2022-06-09 07:11:50|2819.8|2813.8|2819.3|2813.3|2819.8|2813.8|2819.3|2813.3|2
1654758720000|2022-06-09 07:12:00|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1654758740000|2022-06-09 07:12:20|2820|2814|2820|2814|2820.3|2814.3|2820|2814|3
1654758750000|2022-06-09 07:12:30|2820.3|2814.3|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|3
1654758760000|2022-06-09 07:12:40|2820|2814|2820.3|2814.3|2820.5|2814.5|2820|2814|4
1654758770000|2022-06-09 07:12:50|2820.5|2814.5|2821.3|2815.3|2821.3|2815.3|2820.5|2814.5|4
1654758780000|2022-06-09 07:13:00|2821.5|2815.5|2822.3|2816.3|2822.3|2816.3|2821.5|2815.5|4
1654758790000|2022-06-09 07:13:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1654758800000|2022-06-09 07:13:20|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1654758810000|2022-06-09 07:13:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1654758820000|2022-06-09 07:13:40|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2821.8|2815.8|4
1654758830000|2022-06-09 07:13:50|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822|2816|6
1654758840000|2022-06-09 07:14:00|2822|2816|2823.3|2817.3|2823.3|2817.3|2822|2816|3
1654758850000|2022-06-09 07:14:10|2823.5|2817.5|2823.8|2817.8|2824|2818|2823.5|2817.5|3
1654758860000|2022-06-09 07:14:20|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1654758870000|2022-06-09 07:14:30|2823.3|2817.3|2819|2813|2823.3|2817.3|2818.6|2812.6|5
1654758880000|2022-06-09 07:14:40|2819.1|2813.1|2819.8|2813.8|2819.8|2813.8|2819|2813|5
1654758890000|2022-06-09 07:14:50|2819.9|2813.9|2820.1|2814.1|2820.3|2814.3|2819.9|2813.9|4
1654758900000|2022-06-09 07:15:00|2819.9|2813.9|2816.6|2810.6|2820|2814|2816.6|2810.6|7
1654758910000|2022-06-09 07:15:10|2816.1|2810.1|2815.6|2809.6|2816.4|2810.4|2815.6|2809.6|4
1654758920000|2022-06-09 07:15:20|2815.1|2809.1|2814.9|2808.9|2815.1|2809.1|2814.4|2808.4|5
1654758930000|2022-06-09 07:15:30|2814.8|2808.8|2815.6|2809.6|2816|2810|2814.8|2808.8|3
1654758940000|2022-06-09 07:15:40|2815.8|2809.8|2816|2810|2816.3|2810.3|2815.6|2809.6|9
1654758960000|2022-06-09 07:16:00|2815.9|2809.9|2816|2810|2816|2810|2815.9|2809.9|2
1654758970000|2022-06-09 07:16:10|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815.1|2809.1|3
1654758980000|2022-06-09 07:16:20|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1654758990000|2022-06-09 07:16:30|2816.3|2810.3|2816.8|2810.8|2816.8|2810.8|2816.3|2810.3|2
1654759010000|2022-06-09 07:16:50|2816.5|2810.5|2816|2810|2817|2811|2816|2810|5
1654759020000|2022-06-09 07:17:00|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|2
1654759030000|2022-06-09 07:17:10|2815|2809|2812.4|2806.4|2815|2809|2812.4|2806.4|8
1654759040000|2022-06-09 07:17:20|2812.3|2806.3|2811.1|2805.1|2812.3|2806.3|2811.1|2805.1|5
1654759050000|2022-06-09 07:17:30|2810.5|2804.5|2810.6|2804.6|2811.1|2805.1|2810.5|2804.5|6
1654759060000|2022-06-09 07:17:40|2810.8|2804.8|2808.6|2802.6|2810.8|2804.8|2808.5|2802.5|9
1654759070000|2022-06-09 07:17:50|2808.3|2802.3|2808.9|2802.9|2808.9|2802.9|2808.3|2802.3|4
1654759080000|2022-06-09 07:18:00|2808.6|2802.6|2805.9|2799.9|2808.6|2802.6|2805.9|2799.9|12
1654759090000|2022-06-09 07:18:10|2805.5|2799.5|2807.3|2801.3|2807.3|2801.3|2805.5|2799.5|2
1654759100000|2022-06-09 07:18:20|2808.6|2802.6|2808|2802|2809.6|2803.6|2808|2802|9
1654759110000|2022-06-09 07:18:30|2808.1|2802.1|2809.5|2803.5|2809.5|2803.5|2808.1|2802.1|4
1654759120000|2022-06-09 07:18:40|2809|2803|2808.3|2802.3|2809|2803|2808.3|2802.3|5
1654759130000|2022-06-09 07:18:50|2808.1|2802.1|2808.3|2802.3|2808.3|2802.3|2807.8|2801.8|4
1654759140000|2022-06-09 07:19:00|2808.5|2802.5|2809.1|2803.1|2809.1|2803.1|2808.5|2802.5|6
1654759150000|2022-06-09 07:19:10|2808.8|2802.8|2809|2803|2809.3|2803.3|2808.8|2802.8|3
1654759160000|2022-06-09 07:19:20|2808.8|2802.8|2806.8|2800.8|2808.8|2802.8|2806.8|2800.8|5
1654759170000|2022-06-09 07:19:30|2806.5|2800.5|2806.3|2800.3|2807|2801|2806.3|2800.3|8
1654759180000|2022-06-09 07:19:40|2806|2800|2807.3|2801.3|2807.3|2801.3|2806|2800|6
1654759190000|2022-06-09 07:19:50|2807.5|2801.5|2808.8|2802.8|2808.8|2802.8|2807.3|2801.3|10
1654759200000|2022-06-09 07:20:00|2808.5|2802.5|2809|2803|2809|2803|2808.5|2802.5|3
1654759210000|2022-06-09 07:20:10|2809.3|2803.3|2811|2805|2811.5|2805.5|2809.3|2803.3|5
1654759220000|2022-06-09 07:20:20|2810.8|2804.8|2811.3|2805.3|2811.3|2805.3|2810.8|2804.8|3
1654759230000|2022-06-09 07:20:30|2811|2805|2811.3|2805.3|2811.3|2805.3|2811|2805|4
1654759240000|2022-06-09 07:20:40|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1654759250000|2022-06-09 07:20:50|2811|2805|2811|2805|2811|2805|2811|2805|1
1654759260000|2022-06-09 07:21:00|2810.8|2804.8|2811.3|2805.3|2811.3|2805.3|2810.8|2804.8|3
1654759290000|2022-06-09 07:21:30|2811.5|2805.5|2812|2806|2812|2806|2811.5|2805.5|4
1654759300000|2022-06-09 07:21:40|2812.3|2806.3|2811|2805|2812.3|2806.3|2811|2805|5
1654759310000|2022-06-09 07:21:50|2812.5|2806.5|2813.5|2807.5|2813.5|2807.5|2812.5|2806.5|4
1654759320000|2022-06-09 07:22:00|2813.8|2807.8|2814.3|2808.3|2814.5|2808.5|2813.8|2807.8|5
1654759330000|2022-06-09 07:22:10|2813|2807|2813|2807|2813|2807|2812.5|2806.5|7
1654759360000|2022-06-09 07:22:40|2812.8|2806.8|2812.3|2806.3|2812.8|2806.8|2812|2806|4
1654759370000|2022-06-09 07:22:50|2811.5|2805.5|2812.8|2806.8|2813|2807|2811.5|2805.5|3
1654759380000|2022-06-09 07:23:00|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812.3|2806.3|2
1654759390000|2022-06-09 07:23:10|2812|2806|2812.8|2806.8|2813|2807|2812|2806|6
1654759420000|2022-06-09 07:23:40|2812.5|2806.5|2812|2806|2812.5|2806.5|2812|2806|2
1654759430000|2022-06-09 07:23:50|2812.3|2806.3|2811.8|2805.8|2812.3|2806.3|2811.5|2805.5|6
1654759450000|2022-06-09 07:24:10|2811.5|2805.5|2811.8|2805.8|2812.3|2806.3|2811.3|2805.3|7
1654759470000|2022-06-09 07:24:30|2811.3|2805.3|2812|2806|2812.3|2806.3|2811.3|2805.3|5
1654759480000|2022-06-09 07:24:40|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.5|2805.5|5
1654759490000|2022-06-09 07:24:50|2811.5|2805.5|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|3
1654759500000|2022-06-09 07:25:00|2810.8|2804.8|2811.5|2805.5|2811.8|2805.8|2810.8|2804.8|3
1654759510000|2022-06-09 07:25:10|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|2
1654759520000|2022-06-09 07:25:20|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|6
1654759530000|2022-06-09 07:25:30|2811.3|2805.3|2811.5|2805.5|2811.8|2805.8|2811.3|2805.3|3
1654759560000|2022-06-09 07:26:00|2811.8|2805.8|2812|2806|2812.3|2806.3|2811.8|2805.8|5
1654759570000|2022-06-09 07:26:10|2811.8|2805.8|2812|2806|2812|2806|2811.8|2805.8|2
1654759580000|2022-06-09 07:26:20|2810.5|2804.5|2811.5|2805.5|2811.5|2805.5|2810.5|2804.5|2
1654759600000|2022-06-09 07:26:40|2811.3|2805.3|2810.8|2804.8|2811.3|2805.3|2810.8|2804.8|3
1654759610000|2022-06-09 07:26:50|2810.3|2804.3|2811|2805|2811|2805|2810.3|2804.3|2
1654759650000|2022-06-09 07:27:30|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1654759690000|2022-06-09 07:28:10|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1654759710000|2022-06-09 07:28:30|2811|2805|2811.8|2805.8|2811.8|2805.8|2811|2805|2
1654759740000|2022-06-09 07:29:00|2812|2806|2810.8|2804.8|2812.3|2806.3|2810.8|2804.8|4
1654759760000|2022-06-09 07:29:20|2810.5|2804.5|2807.8|2801.8|2810.5|2804.5|2807.8|2801.8|3
1654759780000|2022-06-09 07:29:40|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1654759790000|2022-06-09 07:29:50|2806.5|2800.5|2807.5|2801.5|2807.5|2801.5|2806.3|2800.3|5
1654759800000|2022-06-09 07:30:00|2807.8|2801.8|2808.8|2802.8|2808.8|2802.8|2807.8|2801.8|3
1654759810000|2022-06-09 07:30:10|2808.5|2802.5|2807.5|2801.5|2808.5|2802.5|2807.5|2801.5|3
1654759820000|2022-06-09 07:30:20|2807.3|2801.3|2806.5|2800.5|2807.3|2801.3|2806.3|2800.3|5
1654759840000|2022-06-09 07:30:40|2800.9|2794.9|2800|2794|2800.9|2794.9|2800|2794|5
1654759850000|2022-06-09 07:30:50|2799.6|2793.6|2799.6|2793.6|2799.9|2793.9|2798.3|2792.3|9
1654759860000|2022-06-09 07:31:00|2799.9|2793.9|2800.9|2794.9|2801.1|2795.1|2799.9|2793.9|7
1654759870000|2022-06-09 07:31:10|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|1
1654759890000|2022-06-09 07:31:30|2800.6|2794.6|2802.1|2796.1|2802.4|2796.4|2800.6|2794.6|7
1654759900000|2022-06-09 07:31:40|2801.9|2795.9|2801.4|2795.4|2801.9|2795.9|2801.4|2795.4|2
1654759910000|2022-06-09 07:31:50|2801.6|2795.6|2804.9|2798.9|2804.9|2798.9|2801.6|2795.6|4
1654759920000|2022-06-09 07:32:00|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|1
1654759930000|2022-06-09 07:32:10|2803.9|2797.9|2803.1|2797.1|2803.9|2797.9|2802.4|2796.4|6
1654759940000|2022-06-09 07:32:20|2802.6|2796.6|2802.9|2796.9|2802.9|2796.9|2802.4|2796.4|3
1654759950000|2022-06-09 07:32:30|2803|2797|2802.5|2796.5|2803|2797|2802.5|2796.5|2
1654759960000|2022-06-09 07:32:40|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|1
1654759970000|2022-06-09 07:32:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654759980000|2022-06-09 07:33:00|2803.9|2797.9|2805|2799|2805|2799|2803.9|2797.9|2
1654759990000|2022-06-09 07:33:10|2804.9|2798.9|2805.4|2799.4|2805.4|2799.4|2804.8|2798.8|4
1654760000000|2022-06-09 07:33:20|2805.3|2799.3|2806.6|2800.6|2806.6|2800.6|2805.3|2799.3|2
1654760010000|2022-06-09 07:33:30|2806.9|2800.9|2807|2801|2807|2801|2806.9|2800.9|2
1654760020000|2022-06-09 07:33:40|2807.3|2801.3|2807.5|2801.5|2807.5|2801.5|2807|2801|4
1654760030000|2022-06-09 07:33:50|2807.8|2801.8|2809.4|2803.4|2810.4|2804.4|2807.8|2801.8|6
1654760040000|2022-06-09 07:34:00|2809.5|2803.5|2810|2804|2810|2804|2809.3|2803.3|5
1654760050000|2022-06-09 07:34:10|2809.8|2803.8|2812.5|2806.5|2813.1|2807.1|2809.8|2803.8|6
1654760080000|2022-06-09 07:34:40|2812.8|2806.8|2815.3|2809.3|2815.3|2809.3|2812.8|2806.8|3
1654760090000|2022-06-09 07:34:50|2814.5|2808.5|2814.9|2808.9|2814.9|2808.9|2814.5|2808.5|3
1654760100000|2022-06-09 07:35:00|2814.8|2808.8|2812.4|2806.4|2814.8|2808.8|2812.4|2806.4|4
1654760110000|2022-06-09 07:35:10|2812.3|2806.3|2811.9|2805.9|2812.3|2806.3|2811.9|2805.9|2
1654760120000|2022-06-09 07:35:20|2811.6|2805.6|2810.1|2804.1|2811.6|2805.6|2810.1|2804.1|4
1654760130000|2022-06-09 07:35:30|2809.9|2803.9|2809.5|2803.5|2809.9|2803.9|2809.5|2803.5|2
1654760140000|2022-06-09 07:35:40|2809.3|2803.3|2807.9|2801.9|2809.3|2803.3|2807.9|2801.9|2
1654760150000|2022-06-09 07:35:50|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.5|2801.5|2
1654760160000|2022-06-09 07:36:00|2807.8|2801.8|2809|2803|2809|2803|2807.8|2801.8|2
1654760170000|2022-06-09 07:36:10|2808.5|2802.5|2805.5|2799.5|2808.5|2802.5|2805.5|2799.5|5
1654760180000|2022-06-09 07:36:20|2805.3|2799.3|2805.8|2799.8|2805.8|2799.8|2805.3|2799.3|3
1654760190000|2022-06-09 07:36:30|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1654760200000|2022-06-09 07:36:40|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1654760210000|2022-06-09 07:36:50|2804.8|2798.8|2806.8|2800.8|2806.8|2800.8|2804.8|2798.8|4
1654760220000|2022-06-09 07:37:00|2807|2801|2805.8|2799.8|2807.3|2801.3|2805.8|2799.8|4
1654760230000|2022-06-09 07:37:10|2805.5|2799.5|2804.8|2798.8|2805.5|2799.5|2804.8|2798.8|6
1654760240000|2022-06-09 07:37:20|2805.8|2799.8|2806.3|2800.3|2806.8|2800.8|2805.8|2799.8|6
1654760250000|2022-06-09 07:37:30|2806|2800|2805|2799|2806|2800|2805|2799|3
1654760260000|2022-06-09 07:37:40|2804.8|2798.8|2806.3|2800.3|2806.8|2800.8|2804.8|2798.8|4
1654760270000|2022-06-09 07:37:50|2806|2800|2806|2800|2806|2800|2806|2800|1
1654760290000|2022-06-09 07:38:10|2806.3|2800.3|2807.3|2801.3|2807.8|2801.8|2806.3|2800.3|5
1654760300000|2022-06-09 07:38:20|2807.5|2801.5|2807|2801|2807.5|2801.5|2806.5|2800.5|4
1654760310000|2022-06-09 07:38:30|2808|2802|2807|2801|2808|2802|2807|2801|5
1654760320000|2022-06-09 07:38:40|2805.8|2799.8|2804|2798|2805.8|2799.8|2803.8|2797.8|3
1654760330000|2022-06-09 07:38:50|2803.3|2797.3|2803.5|2797.5|2803.5|2797.5|2803.3|2797.3|2
1654760340000|2022-06-09 07:39:00|2803.3|2797.3|2804.5|2798.5|2804.5|2798.5|2803.3|2797.3|5
1654760350000|2022-06-09 07:39:10|2805|2799|2805|2799|2805|2799|2805|2799|1
1654760360000|2022-06-09 07:39:20|2804.8|2798.8|2804.3|2798.3|2804.8|2798.8|2804.3|2798.3|2
1654760370000|2022-06-09 07:39:30|2803.5|2797.5|2804|2798|2804|2798|2803.5|2797.5|4
1654760380000|2022-06-09 07:39:40|2804.3|2798.3|2805|2799|2805|2799|2804.3|2798.3|2
1654760390000|2022-06-09 07:39:50|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2804.5|2798.5|2
1654760400000|2022-06-09 07:40:00|2804.3|2798.3|2807.5|2801.5|2807.5|2801.5|2804.3|2798.3|7
1654760410000|2022-06-09 07:40:10|2807.3|2801.3|2806.5|2800.5|2807.3|2801.3|2806.5|2800.5|3
1654760420000|2022-06-09 07:40:20|2806.3|2800.3|2804|2798|2806.3|2800.3|2804|2798|5
1654760430000|2022-06-09 07:40:30|2803.8|2797.8|2803.5|2797.5|2803.8|2797.8|2803.5|2797.5|2
1654760440000|2022-06-09 07:40:40|2803.3|2797.3|2803.5|2797.5|2803.5|2797.5|2803|2797|3
1654760450000|2022-06-09 07:40:50|2803.3|2797.3|2803.3|2797.3|2803.8|2797.8|2803.3|2797.3|4
1654760460000|2022-06-09 07:41:00|2803.8|2797.8|2803.3|2797.3|2803.8|2797.8|2803.3|2797.3|3
1654760470000|2022-06-09 07:41:10|2803.5|2797.5|2803.3|2797.3|2803.5|2797.5|2803.3|2797.3|2
1654760480000|2022-06-09 07:41:20|2803.8|2797.8|2804.5|2798.5|2804.8|2798.8|2803.8|2797.8|7
1654760490000|2022-06-09 07:41:30|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2803.8|2797.8|4
1654760520000|2022-06-09 07:42:00|2803.5|2797.5|2803|2797|2803.5|2797.5|2803|2797|3
1654760530000|2022-06-09 07:42:10|2803.3|2797.3|2804.3|2798.3|2804.8|2798.8|2803.3|2797.3|5
1654760540000|2022-06-09 07:42:20|2803.8|2797.8|2804|2798|2804|2798|2803.8|2797.8|2
1654760550000|2022-06-09 07:42:30|2803.5|2797.5|2802.8|2796.8|2803.5|2797.5|2802.8|2796.8|3
1654760560000|2022-06-09 07:42:40|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|1
1654760580000|2022-06-09 07:43:00|2802.8|2796.8|2800.5|2794.5|2802.8|2796.8|2799.5|2793.5|5
1654760590000|2022-06-09 07:43:10|2800.8|2794.8|2803.5|2797.5|2803.5|2797.5|2800.3|2794.3|9
1654760600000|2022-06-09 07:43:20|2803.3|2797.3|2802.5|2796.5|2803.3|2797.3|2802.5|2796.5|4
1654760610000|2022-06-09 07:43:30|2802.3|2796.3|2801.3|2795.3|2802.3|2796.3|2801.3|2795.3|4
1654760620000|2022-06-09 07:43:40|2801.8|2795.8|2802|2796|2802.3|2796.3|2801.5|2795.5|7
1654760630000|2022-06-09 07:43:50|2801.8|2795.8|2804.1|2798.1|2804.4|2798.4|2801.3|2795.3|5
1654760640000|2022-06-09 07:44:00|2804|2798|2803.3|2797.3|2804|2798|2803.3|2797.3|5
1654760650000|2022-06-09 07:44:10|2803|2797|2803.3|2797.3|2803.3|2797.3|2803|2797|2
1654760660000|2022-06-09 07:44:20|2803.5|2797.5|2805|2799|2805|2799|2803.5|2797.5|2
1654760670000|2022-06-09 07:44:30|2804.8|2798.8|2804.3|2798.3|2804.8|2798.8|2804.3|2798.3|2
1654760680000|2022-06-09 07:44:40|2804.5|2798.5|2803.8|2797.8|2804.5|2798.5|2803.8|2797.8|4
1654760700000|2022-06-09 07:45:00|2804|2798|2806|2800|2806|2800|2804|2798|5
1654760710000|2022-06-09 07:45:10|2807|2801|2804.5|2798.5|2807|2801|2804.5|2798.5|6
1654760720000|2022-06-09 07:45:20|2804.8|2798.8|2805|2799|2805.8|2799.8|2804.8|2798.8|8
1654760730000|2022-06-09 07:45:30|2805.3|2799.3|2804|2798|2805.5|2799.5|2804|2798|5
1654760740000|2022-06-09 07:45:40|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654760750000|2022-06-09 07:45:50|2801|2795|2806|2800|2806|2800|2800.8|2794.8|6
1654760760000|2022-06-09 07:46:00|2806.6|2800.6|2806.1|2800.1|2806.6|2800.6|2806.1|2800.1|2
1654760770000|2022-06-09 07:46:10|2805.6|2799.6|2805.4|2799.4|2805.6|2799.6|2805.4|2799.4|2
1654760780000|2022-06-09 07:46:20|2805.3|2799.3|2803.6|2797.6|2805.3|2799.3|2803.6|2797.6|3
1654760790000|2022-06-09 07:46:30|2803.8|2797.8|2803.8|2797.8|2803.9|2797.9|2803.8|2797.8|5
1654760800000|2022-06-09 07:46:40|2802.8|2796.8|2801.8|2795.8|2802.8|2796.8|2801.5|2795.5|6
1654760810000|2022-06-09 07:46:50|2801.9|2795.9|2803|2797|2803|2797|2801.6|2795.6|3
1654760820000|2022-06-09 07:47:00|2803.1|2797.1|2803.6|2797.6|2804.8|2798.8|2803.1|2797.1|6
1654760830000|2022-06-09 07:47:10|2803.5|2797.5|2802.1|2796.1|2803.5|2797.5|2802|2796|8
1654760840000|2022-06-09 07:47:20|2801.9|2795.9|2800.9|2794.9|2801.9|2795.9|2800.5|2794.5|6
1654760850000|2022-06-09 07:47:30|2800.4|2794.4|2800.3|2794.3|2800.4|2794.4|2800.3|2794.3|2
1654760860000|2022-06-09 07:47:40|2800.5|2794.5|2798.6|2792.6|2800.5|2794.5|2798.6|2792.6|5
1654760870000|2022-06-09 07:47:50|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654760880000|2022-06-09 07:48:00|2798.5|2792.5|2793.9|2787.9|2798.5|2792.5|2793.9|2787.9|4
1654760890000|2022-06-09 07:48:10|2793.6|2787.6|2795.4|2789.4|2796.6|2790.6|2793.6|2787.6|8
1654760900000|2022-06-09 07:48:20|2795.1|2789.1|2796.1|2790.1|2796.1|2790.1|2795.1|2789.1|3
1654760910000|2022-06-09 07:48:30|2796.4|2790.4|2795.6|2789.6|2796.4|2790.4|2795.5|2789.5|8
1654760920000|2022-06-09 07:48:40|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1654760930000|2022-06-09 07:48:50|2795.5|2789.5|2798.1|2792.1|2798.9|2792.9|2795.5|2789.5|4
1654760940000|2022-06-09 07:49:00|2797|2791|2797.6|2791.6|2798.6|2792.6|2796.8|2790.8|6
1654760950000|2022-06-09 07:49:10|2797.4|2791.4|2796.4|2790.4|2798|2792|2796.4|2790.4|7
1654760960000|2022-06-09 07:49:20|2796.3|2790.3|2795.5|2789.5|2796.3|2790.3|2795.3|2789.3|6
1654760970000|2022-06-09 07:49:30|2796.4|2790.4|2797.6|2791.6|2797.6|2791.6|2796.4|2790.4|5
1654760980000|2022-06-09 07:49:40|2797.8|2791.8|2797|2791|2797.9|2791.9|2797|2791|8
1654760990000|2022-06-09 07:49:50|2797.1|2791.1|2796.9|2790.9|2797.8|2791.8|2796.9|2790.9|4
1654761000000|2022-06-09 07:50:00|2797|2791|2797|2791|2797|2791|2796.9|2790.9|3
1654761010000|2022-06-09 07:50:10|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654761020000|2022-06-09 07:50:20|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1654761040000|2022-06-09 07:50:40|2795.8|2789.8|2796.8|2790.8|2796.8|2790.8|2795.8|2789.8|4
1654761060000|2022-06-09 07:51:00|2796|2790|2799.3|2793.3|2799.3|2793.3|2796|2790|6
1654761070000|2022-06-09 07:51:10|2799|2793|2798.5|2792.5|2799|2793|2798.5|2792.5|3
1654761080000|2022-06-09 07:51:20|2798.3|2792.3|2797.3|2791.3|2798.3|2792.3|2797.3|2791.3|3
1654761090000|2022-06-09 07:51:30|2796.8|2790.8|2796|2790|2796.8|2790.8|2796|2790|4
1654761100000|2022-06-09 07:51:40|2795.8|2789.8|2796.8|2790.8|2796.8|2790.8|2794.5|2788.5|5
1654761110000|2022-06-09 07:51:50|2797|2791|2796.8|2790.8|2797|2791|2796.8|2790.8|2
1654761120000|2022-06-09 07:52:00|2797|2791|2796.3|2790.3|2797|2791|2796.3|2790.3|7
1654761130000|2022-06-09 07:52:10|2796.8|2790.8|2796|2790|2796.8|2790.8|2796|2790|3
1654761140000|2022-06-09 07:52:20|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1654761150000|2022-06-09 07:52:30|2794.8|2788.8|2796.8|2790.8|2796.8|2790.8|2794.8|2788.8|2
1654761160000|2022-06-09 07:52:40|2797|2791|2797|2791|2797|2791|2797|2791|1
1654761170000|2022-06-09 07:52:50|2796.8|2790.8|2795|2789|2796.8|2790.8|2795|2789|4
1654761180000|2022-06-09 07:53:00|2794.8|2788.8|2796|2790|2796.5|2790.5|2794.8|2788.8|5
1654761190000|2022-06-09 07:53:10|2795.8|2789.8|2795|2789|2795.8|2789.8|2795|2789|3
1654761200000|2022-06-09 07:53:20|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654761210000|2022-06-09 07:53:30|2794.8|2788.8|2795.5|2789.5|2795.8|2789.8|2794.8|2788.8|3
1654761220000|2022-06-09 07:53:40|2794.8|2788.8|2795.5|2789.5|2795.5|2789.5|2794.8|2788.8|2
1654761230000|2022-06-09 07:53:50|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|2
1654761240000|2022-06-09 07:54:00|2795.3|2789.3|2794.5|2788.5|2795.3|2789.3|2794.5|2788.5|4
1654761260000|2022-06-09 07:54:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654761270000|2022-06-09 07:54:30|2794.8|2788.8|2795.5|2789.5|2795.5|2789.5|2794.8|2788.8|3
1654761280000|2022-06-09 07:54:40|2795.3|2789.3|2796.8|2790.8|2796.8|2790.8|2795.3|2789.3|3
1654761290000|2022-06-09 07:54:50|2796|2790|2795.8|2789.8|2796|2790|2795.3|2789.3|3
1654761300000|2022-06-09 07:55:00|2795.3|2789.3|2796|2790|2796|2790|2795.3|2789.3|2
1654761310000|2022-06-09 07:55:10|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|2
1654761320000|2022-06-09 07:55:20|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|3
1654761340000|2022-06-09 07:55:40|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654761350000|2022-06-09 07:55:50|2794.5|2788.5|2795|2789|2795|2789|2794.3|2788.3|7
1654761370000|2022-06-09 07:56:10|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1654761390000|2022-06-09 07:56:30|2794|2788|2794.5|2788.5|2794.5|2788.5|2794|2788|2
1654761420000|2022-06-09 07:57:00|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654761440000|2022-06-09 07:57:20|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1654761450000|2022-06-09 07:57:30|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794|2788|4
1654761470000|2022-06-09 07:57:50|2793.8|2787.8|2793|2787|2793.8|2787.8|2793|2787|3
1654761480000|2022-06-09 07:58:00|2793.3|2787.3|2794.3|2788.3|2794.3|2788.3|2793.3|2787.3|4
1654761490000|2022-06-09 07:58:10|2794|2788|2794|2788|2794|2788|2793.3|2787.3|4
1654761500000|2022-06-09 07:58:20|2793.8|2787.8|2795.5|2789.5|2795.5|2789.5|2793.8|2787.8|3
1654761510000|2022-06-09 07:58:30|2795.8|2789.8|2795.8|2789.8|2796.3|2790.3|2795.5|2789.5|5
1654761520000|2022-06-09 07:58:40|2796.3|2790.3|2796.8|2790.8|2796.8|2790.8|2795.5|2789.5|5
1654761530000|2022-06-09 07:58:50|2797|2791|2796|2790|2797.3|2791.3|2796|2790|5
1654761540000|2022-06-09 07:59:00|2795.8|2789.8|2797.5|2791.5|2797.5|2791.5|2795.8|2789.8|4
1654761550000|2022-06-09 07:59:10|2797.3|2791.3|2797|2791|2797.3|2791.3|2797|2791|2
1654761560000|2022-06-09 07:59:20|2796.8|2790.8|2795.5|2789.5|2796.8|2790.8|2795.5|2789.5|4
1654761580000|2022-06-09 07:59:40|2794.8|2788.8|2794.3|2788.3|2794.8|2788.8|2794.3|2788.3|2
1654761590000|2022-06-09 07:59:50|2793.5|2787.5|2795.5|2789.5|2795.5|2789.5|2793.5|2787.5|2
1654761600000|2022-06-09 08:00:00|2796.5|2790.5|2796.5|2790.5|2796.8|2790.8|2796.3|2790.3|5
1654761610000|2022-06-09 08:00:10|2796.3|2790.3|2794.3|2788.3|2796.3|2790.3|2793.5|2787.5|5
1654761620000|2022-06-09 08:00:20|2794.5|2788.5|2794.5|2788.5|2795.3|2789.3|2794.5|2788.5|4
1654761630000|2022-06-09 08:00:30|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1654761640000|2022-06-09 08:00:40|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1654761650000|2022-06-09 08:00:50|2795.3|2789.3|2795.3|2789.3|2797|2791|2795.3|2789.3|6
1654761660000|2022-06-09 08:01:00|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795|2789|5
1654761670000|2022-06-09 08:01:10|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1654761690000|2022-06-09 08:01:30|2794.8|2788.8|2794|2788|2794.8|2788.8|2794|2788|6
1654761700000|2022-06-09 08:01:40|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2793.8|2787.8|3
1654761710000|2022-06-09 08:01:50|2794.3|2788.3|2793.5|2787.5|2794.3|2788.3|2793.5|2787.5|4
1654761720000|2022-06-09 08:02:00|2794|2788|2794|2788|2794.3|2788.3|2794|2788|3
1654761730000|2022-06-09 08:02:10|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.3|2787.3|4
1654761740000|2022-06-09 08:02:20|2793.8|2787.8|2793.3|2787.3|2793.8|2787.8|2793.3|2787.3|7
1654761750000|2022-06-09 08:02:30|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1654761760000|2022-06-09 08:02:40|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654761770000|2022-06-09 08:02:50|2793.3|2787.3|2793|2787|2793.3|2787.3|2792.3|2786.3|4
1654761780000|2022-06-09 08:03:00|2792|2786|2788.4|2782.4|2792|2786|2788.4|2782.4|4
1654761790000|2022-06-09 08:03:10|2788.1|2782.1|2789.5|2783.5|2789.6|2783.6|2788.1|2782.1|9
1654761800000|2022-06-09 08:03:20|2789.6|2783.6|2789.5|2783.5|2789.6|2783.6|2789.5|2783.5|2
1654761810000|2022-06-09 08:03:30|2790.3|2784.3|2791.5|2785.5|2791.5|2785.5|2790.3|2784.3|2
1654761820000|2022-06-09 08:03:40|2791.8|2785.8|2792|2786|2792|2786|2791.3|2785.3|9
1654761830000|2022-06-09 08:03:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654761840000|2022-06-09 08:04:00|2792|2786|2792|2786|2792|2786|2792|2786|1
1654761850000|2022-06-09 08:04:10|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792|2786|3
1654761860000|2022-06-09 08:04:20|2792.5|2786.5|2794.3|2788.3|2794.5|2788.5|2792.5|2786.5|8
1654761870000|2022-06-09 08:04:30|2794.5|2788.5|2793.5|2787.5|2795|2789|2793.5|2787.5|8
1654761880000|2022-06-09 08:04:40|2793.8|2787.8|2793|2787|2793.8|2787.8|2793|2787|3
1654761890000|2022-06-09 08:04:50|2794|2788|2793.5|2787.5|2794.3|2788.3|2793.5|2787.5|6
1654761900000|2022-06-09 08:05:00|2793.8|2787.8|2794|2788|2794|2788|2793.5|2787.5|7
1654761910000|2022-06-09 08:05:10|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654761940000|2022-06-09 08:05:40|2793.5|2787.5|2795|2789|2795|2789|2793.5|2787.5|4
1654761970000|2022-06-09 08:06:10|2794.8|2788.8|2793.8|2787.8|2794.8|2788.8|2793.8|2787.8|4
1654761980000|2022-06-09 08:06:20|2794|2788|2794.8|2788.8|2794.8|2788.8|2794|2788|4
1654761990000|2022-06-09 08:06:30|2795.3|2789.3|2796.8|2790.8|2796.8|2790.8|2795.3|2789.3|5
1654762000000|2022-06-09 08:06:40|2797|2791|2798.3|2792.3|2798.3|2792.3|2797|2791|5
1654762030000|2022-06-09 08:07:10|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654762040000|2022-06-09 08:07:20|2798.8|2792.8|2799|2793|2799.3|2793.3|2798.8|2792.8|3
1654762050000|2022-06-09 08:07:30|2798.8|2792.8|2798|2792|2798.8|2792.8|2798|2792|3
1654762060000|2022-06-09 08:07:40|2797.8|2791.8|2798.8|2792.8|2798.8|2792.8|2797.5|2791.5|4
1654762070000|2022-06-09 08:07:50|2799|2793|2800|2794|2800|2794|2799|2793|8
1654762080000|2022-06-09 08:08:00|2800.3|2794.3|2799|2793|2800.3|2794.3|2798.3|2792.3|7
1654762110000|2022-06-09 08:08:30|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|4
1654762120000|2022-06-09 08:08:40|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654762130000|2022-06-09 08:08:50|2798|2792|2795.5|2789.5|2798|2792|2795.3|2789.3|5
1654762140000|2022-06-09 08:09:00|2794.8|2788.8|2797|2791|2797|2791|2794.8|2788.8|8
1654762150000|2022-06-09 08:09:10|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1654762160000|2022-06-09 08:09:20|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654762170000|2022-06-09 08:09:30|2796.5|2790.5|2797|2791|2797|2791|2795.8|2789.8|7
1654762180000|2022-06-09 08:09:40|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1654762200000|2022-06-09 08:10:00|2796.3|2790.3|2796|2790|2796.3|2790.3|2795.8|2789.8|4
1654762210000|2022-06-09 08:10:10|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654762220000|2022-06-09 08:10:20|2796.5|2790.5|2796.8|2790.8|2797.3|2791.3|2796.5|2790.5|5
1654762230000|2022-06-09 08:10:30|2797|2791|2799.3|2793.3|2799.3|2793.3|2797|2791|6
1654762240000|2022-06-09 08:10:40|2799.5|2793.5|2799.3|2793.3|2799.5|2793.5|2799.3|2793.3|2
1654762260000|2022-06-09 08:11:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1654762280000|2022-06-09 08:11:20|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1654762290000|2022-06-09 08:11:30|2796.8|2790.8|2797.8|2791.8|2797.8|2791.8|2796.8|2790.8|3
1654762310000|2022-06-09 08:11:50|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|4
1654762350000|2022-06-09 08:12:30|2798.3|2792.3|2800|2794|2800.3|2794.3|2798.3|2792.3|3
1654762360000|2022-06-09 08:12:40|2799.8|2793.8|2800|2794|2800.3|2794.3|2799.8|2793.8|4
1654762380000|2022-06-09 08:13:00|2800.3|2794.3|2801.8|2795.8|2801.8|2795.8|2800.3|2794.3|4
1654762390000|2022-06-09 08:13:10|2802.5|2796.5|2802.9|2796.9|2802.9|2796.9|2802.5|2796.5|3
1654762400000|2022-06-09 08:13:20|2803.3|2797.3|2803.8|2797.8|2805|2799|2803.3|2797.3|4
1654762410000|2022-06-09 08:13:30|2804|2798|2804|2798|2804|2798|2804|2798|1
1654762420000|2022-06-09 08:13:40|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654762430000|2022-06-09 08:13:50|2803.5|2797.5|2803.3|2797.3|2803.5|2797.5|2802.5|2796.5|3
1654762440000|2022-06-09 08:14:00|2803|2797|2801|2795|2803|2797|2800.5|2794.5|4
1654762450000|2022-06-09 08:14:10|2801.3|2795.3|2802.3|2796.3|2802.3|2796.3|2801.3|2795.3|2
1654762470000|2022-06-09 08:14:30|2802.5|2796.5|2801.3|2795.3|2802.5|2796.5|2801.3|2795.3|4
1654762490000|2022-06-09 08:14:50|2801|2795|2801|2795|2801|2795|2801|2795|1
1654762500000|2022-06-09 08:15:00|2801.3|2795.3|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|5
1654762510000|2022-06-09 08:15:10|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654762520000|2022-06-09 08:15:20|2801.3|2795.3|2801.5|2795.5|2801.5|2795.5|2801.3|2795.3|4
1654762530000|2022-06-09 08:15:30|2801.3|2795.3|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|3
1654762540000|2022-06-09 08:15:40|2801|2795|2801|2795|2801|2795|2801|2795|1
1654762550000|2022-06-09 08:15:50|2800.8|2794.8|2800.5|2794.5|2800.8|2794.8|2800.5|2794.5|2
1654762570000|2022-06-09 08:16:10|2800.3|2794.3|2800|2794|2800.3|2794.3|2800|2794|2
1654762580000|2022-06-09 08:16:20|2800.3|2794.3|2801|2795|2801|2795|2800.3|2794.3|3
1654762590000|2022-06-09 08:16:30|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1654762620000|2022-06-09 08:17:00|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654762630000|2022-06-09 08:17:10|2800.3|2794.3|2799.8|2793.8|2800.3|2794.3|2799.8|2793.8|2
1654762670000|2022-06-09 08:17:50|2800|2794|2800.8|2794.8|2800.8|2794.8|2800|2794|2
1654762710000|2022-06-09 08:18:30|2801.5|2795.5|2801|2795|2801.5|2795.5|2801|2795|2
1654762730000|2022-06-09 08:18:50|2802|2796|2802|2796|2802|2796|2802|2796|1
1654762760000|2022-06-09 08:19:20|2801.3|2795.3|2800.8|2794.8|2801.3|2795.3|2800.8|2794.8|3
1654762770000|2022-06-09 08:19:30|2800.5|2794.5|2799.3|2793.3|2800.5|2794.5|2799|2793|4
1654762780000|2022-06-09 08:19:40|2799.5|2793.5|2800.3|2794.3|2800.3|2794.3|2799.5|2793.5|4
1654762790000|2022-06-09 08:19:50|2800|2794|2800.3|2794.3|2800.5|2794.5|2800|2794|4
1654762800000|2022-06-09 08:20:00|2800.8|2794.8|2801|2795|2801|2795|2800.8|2794.8|6
1654762810000|2022-06-09 08:20:10|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1654762850000|2022-06-09 08:20:50|2799.8|2793.8|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|2
1654762900000|2022-06-09 08:21:40|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1654762910000|2022-06-09 08:21:50|2800.5|2794.5|2801.3|2795.3|2801.3|2795.3|2800.5|2794.5|3
1654762960000|2022-06-09 08:22:40|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|2
1654762990000|2022-06-09 08:23:10|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1654763000000|2022-06-09 08:23:20|2801.5|2795.5|2802|2796|2802|2796|2801.5|2795.5|2
1654763020000|2022-06-09 08:23:40|2801.5|2795.5|2801|2795|2801.5|2795.5|2801|2795|3
1654763030000|2022-06-09 08:23:50|2801.3|2795.3|2801.5|2795.5|2801.5|2795.5|2801.3|2795.3|2
1654763040000|2022-06-09 08:24:00|2801.8|2795.8|2803.8|2797.8|2804.3|2798.3|2801.8|2795.8|3
1654763050000|2022-06-09 08:24:10|2803.5|2797.5|2803.8|2797.8|2803.8|2797.8|2803.5|2797.5|2
1654763060000|2022-06-09 08:24:20|2804|2798|2803.5|2797.5|2804|2798|2803.5|2797.5|3
1654763080000|2022-06-09 08:24:40|2803.8|2797.8|2804.5|2798.5|2804.5|2798.5|2803.8|2797.8|4
1654763090000|2022-06-09 08:24:50|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804|2798|3
1654763100000|2022-06-09 08:25:00|2804.8|2798.8|2805|2799|2805|2799|2804.8|2798.8|2
1654763130000|2022-06-09 08:25:30|2805.3|2799.3|2805.8|2799.8|2805.8|2799.8|2805.3|2799.3|2
1654763140000|2022-06-09 08:25:40|2806.3|2800.3|2806|2800|2808.3|2802.3|2806|2800|7
1654763150000|2022-06-09 08:25:50|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2806|2800|6
1654763160000|2022-06-09 08:26:00|2806.8|2800.8|2807.3|2801.3|2807.8|2801.8|2806.8|2800.8|7
1654763180000|2022-06-09 08:26:20|2807.8|2801.8|2807|2801|2807.8|2801.8|2807|2801|3
1654763210000|2022-06-09 08:26:50|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1654763220000|2022-06-09 08:27:00|2807|2801|2807|2801|2807|2801|2807|2801|1
1654763230000|2022-06-09 08:27:10|2806.8|2800.8|2806|2800|2806.8|2800.8|2806|2800|2
1654763250000|2022-06-09 08:27:30|2806.3|2800.3|2805.8|2799.8|2806.3|2800.3|2805.3|2799.3|4
1654763260000|2022-06-09 08:27:40|2806|2800|2803.3|2797.3|2806|2800|2803.3|2797.3|5
1654763270000|2022-06-09 08:27:50|2803|2797|2803.5|2797.5|2803.5|2797.5|2802.5|2796.5|7
1654763280000|2022-06-09 08:28:00|2802.8|2796.8|2803|2797|2803.5|2797.5|2802.8|2796.8|4
1654763290000|2022-06-09 08:28:10|2802.8|2796.8|2803|2797|2803|2797|2802.5|2796.5|4
1654763300000|2022-06-09 08:28:20|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2802.8|2796.8|3
1654763310000|2022-06-09 08:28:30|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|2803.3|2797.3|3
1654763320000|2022-06-09 08:28:40|2802.8|2796.8|2802.5|2796.5|2802.8|2796.8|2801.5|2795.5|6
1654763330000|2022-06-09 08:28:50|2802.8|2796.8|2801|2795|2802.8|2796.8|2801|2795|5
1654763340000|2022-06-09 08:29:00|2801.5|2795.5|2800.5|2794.5|2802|2796|2799.5|2793.5|8
1654763350000|2022-06-09 08:29:10|2800.8|2794.8|2799.3|2793.3|2801.3|2795.3|2799.3|2793.3|8
1654763360000|2022-06-09 08:29:20|2799|2793|2800|2794|2800|2794|2799|2793|6
1654763370000|2022-06-09 08:29:30|2800.3|2794.3|2802.8|2796.8|2802.8|2796.8|2800.3|2794.3|6
1654763380000|2022-06-09 08:29:40|2802|2796|2801.8|2795.8|2802|2796|2801.5|2795.5|4
1654763390000|2022-06-09 08:29:50|2801.5|2795.5|2799.8|2793.8|2801.5|2795.5|2799.8|2793.8|7
1654763400000|2022-06-09 08:30:00|2800|2794|2800.8|2794.8|2800.8|2794.8|2800|2794|4
1654763410000|2022-06-09 08:30:10|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|4
1654763420000|2022-06-09 08:30:20|2801|2795|2800.8|2794.8|2801|2795|2800.8|2794.8|2
1654763430000|2022-06-09 08:30:30|2801|2795|2800.8|2794.8|2801.3|2795.3|2800.8|2794.8|4
1654763440000|2022-06-09 08:30:40|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654763460000|2022-06-09 08:31:00|2801.5|2795.5|2802|2796|2802|2796|2801.5|2795.5|2
1654763520000|2022-06-09 08:32:00|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654763530000|2022-06-09 08:32:10|2801.5|2795.5|2801|2795|2801.5|2795.5|2800.8|2794.8|3
1654763540000|2022-06-09 08:32:20|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801|2795|5
1654763570000|2022-06-09 08:32:50|2801.3|2795.3|2801.5|2795.5|2801.5|2795.5|2801.3|2795.3|2
1654763580000|2022-06-09 08:33:00|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654763590000|2022-06-09 08:33:10|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1654763610000|2022-06-09 08:33:30|2801|2795|2800.8|2794.8|2801|2795|2800.8|2794.8|2
1654763620000|2022-06-09 08:33:40|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654763640000|2022-06-09 08:34:00|2800.8|2794.8|2801.5|2795.5|2801.8|2795.8|2800.8|2794.8|5
1654763650000|2022-06-09 08:34:10|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654763660000|2022-06-09 08:34:20|2802|2796|2801.8|2795.8|2802|2796|2801.8|2795.8|2
1654763670000|2022-06-09 08:34:30|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654763700000|2022-06-09 08:35:00|2801.8|2795.8|2802|2796|2802|2796|2801.8|2795.8|2
1654763710000|2022-06-09 08:35:10|2802.3|2796.3|2803|2797|2803|2797|2802.3|2796.3|3
1654763730000|2022-06-09 08:35:30|2803.3|2797.3|2803|2797|2803.3|2797.3|2803|2797|2
1654763770000|2022-06-09 08:36:10|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|2
1654763780000|2022-06-09 08:36:20|2802.5|2796.5|2803|2797|2803|2797|2802.5|2796.5|3
1654763790000|2022-06-09 08:36:30|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654763800000|2022-06-09 08:36:40|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|2
1654763810000|2022-06-09 08:36:50|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1654763820000|2022-06-09 08:37:00|2802|2796|2802.5|2796.5|2802.8|2796.8|2802|2796|5
1654763830000|2022-06-09 08:37:10|2802.3|2796.3|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|2
1654763850000|2022-06-09 08:37:30|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654763880000|2022-06-09 08:38:00|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|2
1654763890000|2022-06-09 08:38:10|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654763900000|2022-06-09 08:38:20|2802.3|2796.3|2801|2795|2802.3|2796.3|2801|2795|2
1654763910000|2022-06-09 08:38:30|2800.8|2794.8|2800|2794|2800.8|2794.8|2800|2794|3
1654763930000|2022-06-09 08:38:50|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654763940000|2022-06-09 08:39:00|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|2
1654763950000|2022-06-09 08:39:10|2801|2795|2801.8|2795.8|2801.8|2795.8|2801|2795|4
1654763960000|2022-06-09 08:39:20|2802|2796|2802|2796|2802|2796|2802|2796|1
1654763970000|2022-06-09 08:39:30|2802.3|2796.3|2802|2796|2802.3|2796.3|2802|2796|2
1654763980000|2022-06-09 08:39:40|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654764000000|2022-06-09 08:40:00|2802|2796|2802.8|2796.8|2802.8|2796.8|2801.3|2795.3|5
1654764010000|2022-06-09 08:40:10|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654764020000|2022-06-09 08:40:20|2802.8|2796.8|2804.8|2798.8|2804.8|2798.8|2802.8|2796.8|3
1654764050000|2022-06-09 08:40:50|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1654764090000|2022-06-09 08:41:30|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1654764100000|2022-06-09 08:41:40|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1654764130000|2022-06-09 08:42:10|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|2
1654764160000|2022-06-09 08:42:40|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1654764170000|2022-06-09 08:42:50|2804|2798|2804.3|2798.3|2804.3|2798.3|2804|2798|2
1654764180000|2022-06-09 08:43:00|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|3
1654764190000|2022-06-09 08:43:10|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1654764200000|2022-06-09 08:43:20|2804|2798|2804|2798|2804|2798|2804|2798|1
1654764220000|2022-06-09 08:43:40|2803.8|2797.8|2804|2798|2804|2798|2803.8|2797.8|2
1654764230000|2022-06-09 08:43:50|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|2
1654764240000|2022-06-09 08:44:00|2802.5|2796.5|2803.8|2797.8|2804.5|2798.5|2802.5|2796.5|6
1654764260000|2022-06-09 08:44:20|2804|2798|2803.8|2797.8|2804|2798|2803.8|2797.8|2
1654764270000|2022-06-09 08:44:30|2804|2798|2804|2798|2804|2798|2804|2798|1
1654764300000|2022-06-09 08:45:00|2803.8|2797.8|2804.8|2798.8|2805|2799|2803.8|2797.8|6
1654764310000|2022-06-09 08:45:10|2804.5|2798.5|2804.8|2798.8|2804.8|2798.8|2804.5|2798.5|2
1654764330000|2022-06-09 08:45:30|2804.5|2798.5|2804|2798|2804.5|2798.5|2804|2798|2
1654764350000|2022-06-09 08:45:50|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1654764370000|2022-06-09 08:46:10|2804|2798|2804|2798|2804|2798|2804|2798|1
1654764380000|2022-06-09 08:46:20|2805|2799|2804.8|2798.8|2805|2799|2804.3|2798.3|5
1654764390000|2022-06-09 08:46:30|2805|2799|2805.3|2799.3|2805.3|2799.3|2805|2799|2
1654764400000|2022-06-09 08:46:40|2805|2799|2804.5|2798.5|2805|2799|2804.5|2798.5|3
1654764410000|2022-06-09 08:46:50|2804.8|2798.8|2804.5|2798.5|2805.3|2799.3|2804|2798|7
1654764420000|2022-06-09 08:47:00|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2804|2798|6
1654764450000|2022-06-09 08:47:30|2804.3|2798.3|2804|2798|2804.3|2798.3|2804|2798|2
1654764460000|2022-06-09 08:47:40|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|2
1654764500000|2022-06-09 08:48:20|2804.8|2798.8|2805.5|2799.5|2805.5|2799.5|2804.8|2798.8|6
1654764530000|2022-06-09 08:48:50|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1654764560000|2022-06-09 08:49:20|2806|2800|2805.8|2799.8|2806|2800|2805.8|2799.8|2
1654764570000|2022-06-09 08:49:30|2805.5|2799.5|2802.5|2796.5|2805.5|2799.5|2802.5|2796.5|8
1654764590000|2022-06-09 08:49:50|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654764600000|2022-06-09 08:50:00|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|2
1654764610000|2022-06-09 08:50:10|2802.5|2796.5|2802.5|2796.5|2803.3|2797.3|2802.5|2796.5|4
1654764630000|2022-06-09 08:50:30|2802.8|2796.8|2802.5|2796.5|2802.8|2796.8|2802.5|2796.5|4
1654764640000|2022-06-09 08:50:40|2802.3|2796.3|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|2
1654764650000|2022-06-09 08:50:50|2802.8|2796.8|2802.3|2796.3|2802.8|2796.8|2802.3|2796.3|4
1654764690000|2022-06-09 08:51:30|2802.8|2796.8|2799.5|2793.5|2802.8|2796.8|2799.3|2793.3|4
1654764700000|2022-06-09 08:51:40|2799.8|2793.8|2798.5|2792.5|2800.3|2794.3|2798.5|2792.5|4
1654764710000|2022-06-09 08:51:50|2799.8|2793.8|2798.8|2792.8|2799.8|2793.8|2798.5|2792.5|3
1654764720000|2022-06-09 08:52:00|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|2
1654764730000|2022-06-09 08:52:10|2799.3|2793.3|2798.8|2792.8|2799.3|2793.3|2798.8|2792.8|2
1654764740000|2022-06-09 08:52:20|2798.5|2792.5|2797.5|2791.5|2798.5|2792.5|2797.5|2791.5|3
1654764750000|2022-06-09 08:52:30|2798|2792|2797.8|2791.8|2798|2792|2797.5|2791.5|3
1654764760000|2022-06-09 08:52:40|2798.3|2792.3|2797.8|2791.8|2798.3|2792.3|2797.8|2791.8|2
1654764770000|2022-06-09 08:52:50|2798.3|2792.3|2795.5|2789.5|2798.3|2792.3|2795.5|2789.5|4
1654764790000|2022-06-09 08:53:10|2795.8|2789.8|2793.8|2787.8|2796|2790|2793.8|2787.8|3
1654764800000|2022-06-09 08:53:20|2793.5|2787.5|2794|2788|2794|2788|2793.5|2787.5|7
1654764810000|2022-06-09 08:53:30|2793.8|2787.8|2793.8|2787.8|2794|2788|2793.8|2787.8|3
1654764820000|2022-06-09 08:53:40|2794|2788|2794|2788|2794|2788|2794|2788|1
1654764830000|2022-06-09 08:53:50|2793.8|2787.8|2794|2788|2794|2788|2793.8|2787.8|2
1654764840000|2022-06-09 08:54:00|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1654764850000|2022-06-09 08:54:10|2795.5|2789.5|2798.5|2792.5|2798.5|2792.5|2795.5|2789.5|3
1654764860000|2022-06-09 08:54:20|2798.3|2792.3|2797.8|2791.8|2798.3|2792.3|2796.8|2790.8|5
1654764880000|2022-06-09 08:54:40|2798|2792|2799|2793|2799.3|2793.3|2798|2792|7
1654764900000|2022-06-09 08:55:00|2798.8|2792.8|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|2
1654764910000|2022-06-09 08:55:10|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654764930000|2022-06-09 08:55:30|2798|2792|2798.3|2792.3|2798.3|2792.3|2798|2792|2
1654764950000|2022-06-09 08:55:50|2798|2792|2798|2792|2798|2792|2798|2792|1
1654764980000|2022-06-09 08:56:20|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|2
1654765010000|2022-06-09 08:56:50|2797|2791|2795.8|2789.8|2797|2791|2795.5|2789.5|4
1654765020000|2022-06-09 08:57:00|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1654765040000|2022-06-09 08:57:20|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1654765070000|2022-06-09 08:57:50|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1654765080000|2022-06-09 08:58:00|2796.5|2790.5|2797|2791|2797.5|2791.5|2796.5|2790.5|6
1654765100000|2022-06-09 08:58:20|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1654765110000|2022-06-09 08:58:30|2797.5|2791.5|2798|2792|2798|2792|2797.5|2791.5|3
1654765120000|2022-06-09 08:58:40|2798.3|2792.3|2800|2794|2800|2794|2798|2792|5
1654765130000|2022-06-09 08:58:50|2799.8|2793.8|2799|2793|2799.8|2793.8|2799|2793|3
1654765140000|2022-06-09 08:59:00|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1654765150000|2022-06-09 08:59:10|2798.8|2792.8|2797.3|2791.3|2798.8|2792.8|2797.3|2791.3|2
1654765160000|2022-06-09 08:59:20|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|2
1654765170000|2022-06-09 08:59:30|2797|2791|2795.5|2789.5|2797|2791|2795.5|2789.5|7
1654765180000|2022-06-09 08:59:40|2795.3|2789.3|2794.5|2788.5|2795.3|2789.3|2794.3|2788.3|4
1654765190000|2022-06-09 08:59:50|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1654765200000|2022-06-09 09:00:00|2794.3|2788.3|2795.5|2789.5|2795.5|2789.5|2794.3|2788.3|2
1654765210000|2022-06-09 09:00:10|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1654765220000|2022-06-09 09:00:20|2796.3|2790.3|2797.3|2791.3|2797.3|2791.3|2796|2790|4
1654765300000|2022-06-09 09:01:40|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|2
1654765310000|2022-06-09 09:01:50|2797|2791|2797|2791|2797|2791|2797|2791|1
1654765320000|2022-06-09 09:02:00|2797.3|2791.3|2796.8|2790.8|2797.3|2791.3|2796.8|2790.8|2
1654765340000|2022-06-09 09:02:20|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654765350000|2022-06-09 09:02:30|2796.3|2790.3|2795.8|2789.8|2796.3|2790.3|2795.8|2789.8|5
1654765360000|2022-06-09 09:02:40|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1654765370000|2022-06-09 09:02:50|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1654765390000|2022-06-09 09:03:10|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1654765400000|2022-06-09 09:03:20|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.3|2789.3|3
1654765420000|2022-06-09 09:03:40|2795.8|2789.8|2797.8|2791.8|2797.8|2791.8|2795.8|2789.8|7
1654765430000|2022-06-09 09:03:50|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1654765440000|2022-06-09 09:04:00|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654765490000|2022-06-09 09:04:50|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654765500000|2022-06-09 09:05:00|2798|2792|2799|2793|2799|2793|2798|2792|4
1654765530000|2022-06-09 09:05:30|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654765540000|2022-06-09 09:05:40|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654765550000|2022-06-09 09:05:50|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654765560000|2022-06-09 09:06:00|2798.5|2792.5|2798.8|2792.8|2798.8|2792.8|2798.5|2792.5|2
1654765570000|2022-06-09 09:06:10|2799|2793|2798.8|2792.8|2799|2793|2798.8|2792.8|2
1654765600000|2022-06-09 09:06:40|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1654765640000|2022-06-09 09:07:20|2798.8|2792.8|2798.3|2792.3|2798.8|2792.8|2798.3|2792.3|2
1654765650000|2022-06-09 09:07:30|2798|2792|2798|2792|2798|2792|2798|2792|1
1654765670000|2022-06-09 09:07:50|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|2
1654765680000|2022-06-09 09:08:00|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2796.8|2790.8|3
1654765730000|2022-06-09 09:08:50|2797.5|2791.5|2798|2792|2798|2792|2797.5|2791.5|3
1654765740000|2022-06-09 09:09:00|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1654765750000|2022-06-09 09:09:10|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654765760000|2022-06-09 09:09:20|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654765780000|2022-06-09 09:09:40|2798.3|2792.3|2796.8|2790.8|2798.3|2792.3|2796.8|2790.8|5
1654765790000|2022-06-09 09:09:50|2797|2791|2797.3|2791.3|2797.3|2791.3|2797|2791|2
1654765800000|2022-06-09 09:10:00|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654765820000|2022-06-09 09:10:20|2797.8|2791.8|2798|2792|2798|2792|2797.5|2791.5|4
1654765830000|2022-06-09 09:10:30|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1654765840000|2022-06-09 09:10:40|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654765870000|2022-06-09 09:11:10|2798.8|2792.8|2798|2792|2798.8|2792.8|2798|2792|3
1654765890000|2022-06-09 09:11:30|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654765910000|2022-06-09 09:11:50|2798|2792|2798.3|2792.3|2798.3|2792.3|2798|2792|2
1654765920000|2022-06-09 09:12:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1654765930000|2022-06-09 09:12:10|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654765950000|2022-06-09 09:12:30|2799|2793|2801|2795|2801.3|2795.3|2799|2793|6
1654765980000|2022-06-09 09:13:00|2801.5|2795.5|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|2
1654765990000|2022-06-09 09:13:10|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654766010000|2022-06-09 09:13:30|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1654766020000|2022-06-09 09:13:40|2801|2795|2801|2795|2801|2795|2801|2795|1
1654766030000|2022-06-09 09:13:50|2800.8|2794.8|2800.8|2794.8|2801|2795|2800.8|2794.8|3
1654766040000|2022-06-09 09:14:00|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654766060000|2022-06-09 09:14:20|2800.8|2794.8|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|3
1654766070000|2022-06-09 09:14:30|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654766080000|2022-06-09 09:14:40|2801|2795|2801|2795|2801|2795|2801|2795|1
1654766090000|2022-06-09 09:14:50|2800.8|2794.8|2801|2795|2801|2795|2800.5|2794.5|6
1654766100000|2022-06-09 09:15:00|2801.3|2795.3|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|3
1654766110000|2022-06-09 09:15:10|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1654766130000|2022-06-09 09:15:30|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654766160000|2022-06-09 09:16:00|2801.8|2795.8|2801.3|2795.3|2801.8|2795.8|2801.3|2795.3|3
1654766170000|2022-06-09 09:16:10|2800.8|2794.8|2800.5|2794.5|2801|2795|2800.5|2794.5|4
1654766180000|2022-06-09 09:16:20|2800.3|2794.3|2800|2794|2800.3|2794.3|2800|2794|2
1654766190000|2022-06-09 09:16:30|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1654766200000|2022-06-09 09:16:40|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1654766210000|2022-06-09 09:16:50|2800.3|2794.3|2800.5|2794.5|2800.5|2794.5|2800.3|2794.3|2
1654766220000|2022-06-09 09:17:00|2800.8|2794.8|2801.8|2795.8|2802|2796|2800.8|2794.8|6
1654766230000|2022-06-09 09:17:10|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1654766250000|2022-06-09 09:17:30|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654766260000|2022-06-09 09:17:40|2801.8|2795.8|2801.3|2795.3|2801.8|2795.8|2801|2795|3
1654766270000|2022-06-09 09:17:50|2801.5|2795.5|2801|2795|2801.5|2795.5|2801|2795|2
1654766300000|2022-06-09 09:18:20|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654766330000|2022-06-09 09:18:50|2801.3|2795.3|2800.5|2794.5|2801.3|2795.3|2799.5|2793.5|7
1654766350000|2022-06-09 09:19:10|2800.8|2794.8|2802.5|2796.5|2802.5|2796.5|2800.8|2794.8|3
1654766360000|2022-06-09 09:19:20|2803.3|2797.3|2804|2798|2804.3|2798.3|2803.3|2797.3|6
1654766370000|2022-06-09 09:19:30|2803.8|2797.8|2803.8|2797.8|2804|2798|2803.8|2797.8|3
1654766380000|2022-06-09 09:19:40|2804|2798|2804|2798|2804|2798|2804|2798|1
1654766390000|2022-06-09 09:19:50|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1654766400000|2022-06-09 09:20:00|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1654766420000|2022-06-09 09:20:20|2805.8|2799.8|2804.5|2798.5|2805.8|2799.8|2804.5|2798.5|2
1654766430000|2022-06-09 09:20:30|2804.8|2798.8|2805.8|2799.8|2805.8|2799.8|2804.8|2798.8|2
1654766440000|2022-06-09 09:20:40|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|2
1654766450000|2022-06-09 09:20:50|2806.5|2800.5|2806.3|2800.3|2806.5|2800.5|2806.3|2800.3|4
1654766460000|2022-06-09 09:21:00|2806|2800|2804.5|2798.5|2806|2800|2804.5|2798.5|3
1654766470000|2022-06-09 09:21:10|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1654766480000|2022-06-09 09:21:20|2806|2800|2806|2800|2806|2800|2806|2800|1
1654766500000|2022-06-09 09:21:40|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654766510000|2022-06-09 09:21:50|2805.8|2799.8|2805|2799|2805.8|2799.8|2805|2799|2
1654766530000|2022-06-09 09:22:10|2805.5|2799.5|2806|2800|2806|2800|2805.5|2799.5|3
1654766540000|2022-06-09 09:22:20|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654766560000|2022-06-09 09:22:40|2805.3|2799.3|2806|2800|2806.5|2800.5|2805.3|2799.3|3
1654766600000|2022-06-09 09:23:20|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654766610000|2022-06-09 09:23:30|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1654766630000|2022-06-09 09:23:50|2807|2801|2807|2801|2807|2801|2807|2801|1
1654766720000|2022-06-09 09:25:20|2807.3|2801.3|2807.5|2801.5|2807.8|2801.8|2807.3|2801.3|3
1654766740000|2022-06-09 09:25:40|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1654766750000|2022-06-09 09:25:50|2807|2801|2807|2801|2807|2801|2807|2801|1
1654766760000|2022-06-09 09:26:00|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|3
1654766770000|2022-06-09 09:26:10|2807|2801|2807|2801|2807|2801|2807|2801|1
1654766800000|2022-06-09 09:26:40|2806.8|2800.8|2804.8|2798.8|2806.8|2800.8|2804.8|2798.8|4
1654766810000|2022-06-09 09:26:50|2805|2799|2806|2800|2806|2800|2805|2799|2
1654766820000|2022-06-09 09:27:00|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654766830000|2022-06-09 09:27:10|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2806.3|2800.3|2
1654766960000|2022-06-09 09:29:20|2806|2800|2804.8|2798.8|2806|2800|2804.8|2798.8|2
1654766980000|2022-06-09 09:29:40|2805.8|2799.8|2806.3|2800.3|2806.3|2800.3|2805.8|2799.8|2
1654766990000|2022-06-09 09:29:50|2806|2800|2805|2799|2806|2800|2805|2799|2
1654767000000|2022-06-09 09:30:00|2805.3|2799.3|2805.5|2799.5|2805.5|2799.5|2805.3|2799.3|2
1654767010000|2022-06-09 09:30:10|2805.3|2799.3|2805|2799|2805.3|2799.3|2804.8|2798.8|4
1654767020000|2022-06-09 09:30:20|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2804.5|2798.5|2
1654767030000|2022-06-09 09:30:30|2804.8|2798.8|2804.5|2798.5|2805.3|2799.3|2804.5|2798.5|3
1654767040000|2022-06-09 09:30:40|2805.3|2799.3|2804.5|2798.5|2805.3|2799.3|2804.5|2798.5|3
1654767050000|2022-06-09 09:30:50|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1654767060000|2022-06-09 09:31:00|2805|2799|2805|2799|2805|2799|2805|2799|1
1654767070000|2022-06-09 09:31:10|2805.3|2799.3|2805.5|2799.5|2805.5|2799.5|2805.3|2799.3|2
1654767100000|2022-06-09 09:31:40|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654767130000|2022-06-09 09:32:10|2805|2799|2804.3|2798.3|2805.3|2799.3|2804.3|2798.3|6
1654767150000|2022-06-09 09:32:30|2804|2798|2804.3|2798.3|2804.3|2798.3|2804|2798|2
1654767170000|2022-06-09 09:32:50|2804.5|2798.5|2805.5|2799.5|2805.5|2799.5|2804.5|2798.5|4
1654767180000|2022-06-09 09:33:00|2805|2799|2805.3|2799.3|2805.3|2799.3|2805|2799|2
1654767200000|2022-06-09 09:33:20|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654767220000|2022-06-09 09:33:40|2805.3|2799.3|2805|2799|2805.3|2799.3|2805|2799|2
1654767240000|2022-06-09 09:34:00|2805.3|2799.3|2805.3|2799.3|2805.5|2799.5|2805.3|2799.3|3
1654767250000|2022-06-09 09:34:10|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1654767310000|2022-06-09 09:35:10|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805|2799|3
1654767320000|2022-06-09 09:35:20|2805|2799|2805|2799|2805|2799|2805|2799|1
1654767330000|2022-06-09 09:35:30|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2804.5|2798.5|2
1654767350000|2022-06-09 09:35:50|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|2
1654767410000|2022-06-09 09:36:50|2804.3|2798.3|2804.5|2798.5|2804.5|2798.5|2804.3|2798.3|2
1654767420000|2022-06-09 09:37:00|2805|2799|2805.3|2799.3|2805.3|2799.3|2805|2799|2
1654767430000|2022-06-09 09:37:10|2804.8|2798.8|2804|2798|2804.8|2798.8|2804|2798|2
1654767460000|2022-06-09 09:37:40|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654767580000|2022-06-09 09:39:40|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2804.3|2798.3|3
1654767640000|2022-06-09 09:40:40|2804.8|2798.8|2805.3|2799.3|2805.3|2799.3|2804.8|2798.8|5
1654767650000|2022-06-09 09:40:50|2805.5|2799.5|2804.8|2798.8|2805.5|2799.5|2804.8|2798.8|3
1654767660000|2022-06-09 09:41:00|2805|2799|2805|2799|2805|2799|2805|2799|1
1654767710000|2022-06-09 09:41:50|2804.8|2798.8|2804.3|2798.3|2804.8|2798.8|2804.3|2798.3|3
1654767720000|2022-06-09 09:42:00|2804|2798|2804.3|2798.3|2804.3|2798.3|2804|2798|4
1654767730000|2022-06-09 09:42:10|2804.5|2798.5|2804.8|2798.8|2804.8|2798.8|2804.5|2798.5|2
1654767810000|2022-06-09 09:43:30|2805|2799|2805.5|2799.5|2805.5|2799.5|2805|2799|2
1654767870000|2022-06-09 09:44:30|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|2805.3|2799.3|1
1654767880000|2022-06-09 09:44:40|2805.8|2799.8|2806.5|2800.5|2806.5|2800.5|2805.8|2799.8|4
1654767890000|2022-06-09 09:44:50|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1654767900000|2022-06-09 09:45:00|2806.5|2800.5|2807|2801|2807|2801|2806.5|2800.5|2
1654767920000|2022-06-09 09:45:20|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1654767930000|2022-06-09 09:45:30|2807.5|2801.5|2808.5|2802.5|2808.8|2802.8|2807.5|2801.5|4
1654767940000|2022-06-09 09:45:40|2808.3|2802.3|2808|2802|2808.3|2802.3|2807.8|2801.8|3
1654767950000|2022-06-09 09:45:50|2807.8|2801.8|2807.5|2801.5|2807.8|2801.8|2807.3|2801.3|4
1654767980000|2022-06-09 09:46:20|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1654767990000|2022-06-09 09:46:30|2808|2802|2808|2802|2808|2802|2808|2802|1
1654768000000|2022-06-09 09:46:40|2807.8|2801.8|2807|2801|2807.8|2801.8|2806.5|2800.5|5
1654768030000|2022-06-09 09:47:10|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654768050000|2022-06-09 09:47:30|2806.3|2800.3|2806.5|2800.5|2806.5|2800.5|2806.3|2800.3|4
1654768070000|2022-06-09 09:47:50|2806.3|2800.3|2806.5|2800.5|2806.8|2800.8|2806.3|2800.3|3
1654768100000|2022-06-09 09:48:20|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654768130000|2022-06-09 09:48:50|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654768140000|2022-06-09 09:49:00|2807|2801|2807|2801|2807|2801|2807|2801|1
1654768190000|2022-06-09 09:49:50|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654768210000|2022-06-09 09:50:10|2807|2801|2807|2801|2807|2801|2807|2801|1
1654768240000|2022-06-09 09:50:40|2806.8|2800.8|2806.5|2800.5|2806.8|2800.8|2806.5|2800.5|2
1654768260000|2022-06-09 09:51:00|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654768310000|2022-06-09 09:51:50|2807|2801|2807.8|2801.8|2807.8|2801.8|2806.8|2800.8|5
1654768320000|2022-06-09 09:52:00|2808|2802|2808|2802|2808|2802|2808|2802|1
1654768330000|2022-06-09 09:52:10|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1654768370000|2022-06-09 09:52:50|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1654768420000|2022-06-09 09:53:40|2808.8|2802.8|2809|2803|2809|2803|2808.8|2802.8|2
1654768440000|2022-06-09 09:54:00|2808.8|2802.8|2808.5|2802.5|2808.8|2802.8|2808.5|2802.5|2
1654768450000|2022-06-09 09:54:10|2808.3|2802.3|2807.5|2801.5|2808.3|2802.3|2807.3|2801.3|4
1654768460000|2022-06-09 09:54:20|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1654768470000|2022-06-09 09:54:30|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1654768500000|2022-06-09 09:55:00|2808|2802|2807.3|2801.3|2808|2802|2807.3|2801.3|3
1654768510000|2022-06-09 09:55:10|2807|2801|2807|2801|2807|2801|2807|2801|1
1654768520000|2022-06-09 09:55:20|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654768530000|2022-06-09 09:55:30|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1654768540000|2022-06-09 09:55:40|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1654768550000|2022-06-09 09:55:50|2806|2800|2803.3|2797.3|2806.5|2800.5|2803.1|2797.1|7
1654768560000|2022-06-09 09:56:00|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654768600000|2022-06-09 09:56:40|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|1
1654768610000|2022-06-09 09:56:50|2803|2797|2803|2797|2803|2797|2803|2797|1
1654768640000|2022-06-09 09:57:20|2802.8|2796.8|2801.8|2795.8|2802.8|2796.8|2801.8|2795.8|2
1654768650000|2022-06-09 09:57:30|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1654768660000|2022-06-09 09:57:40|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|4
1654768670000|2022-06-09 09:57:50|2803|2797|2803|2797|2803|2797|2803|2797|1
1654768680000|2022-06-09 09:58:00|2802.8|2796.8|2802.5|2796.5|2802.8|2796.8|2802.5|2796.5|2
1654768690000|2022-06-09 09:58:10|2802.8|2796.8|2802.8|2796.8|2803|2797|2802.8|2796.8|5
1654768720000|2022-06-09 09:58:40|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|2
1654768730000|2022-06-09 09:58:50|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|2
1654768740000|2022-06-09 09:59:00|2803|2797|2803.5|2797.5|2803.5|2797.5|2803|2797|3
1654768750000|2022-06-09 09:59:10|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654768760000|2022-06-09 09:59:20|2803.5|2797.5|2803.5|2797.5|2803.8|2797.8|2803.3|2797.3|5
1654768770000|2022-06-09 09:59:30|2803.3|2797.3|2803|2797|2803.3|2797.3|2802.8|2796.8|3
1654768780000|2022-06-09 09:59:40|2802.8|2796.8|2803.3|2797.3|2803.3|2797.3|2802.8|2796.8|3
1654768790000|2022-06-09 09:59:50|2803.5|2797.5|2803.5|2797.5|2803.5|2797.5|2803.3|2797.3|3
1654768800000|2022-06-09 10:00:00|2803.3|2797.3|2803.5|2797.5|2803.5|2797.5|2803.3|2797.3|2
1654768810000|2022-06-09 10:00:10|2803.3|2797.3|2803.3|2797.3|2803.5|2797.5|2803.3|2797.3|3
1654768820000|2022-06-09 10:00:20|2803|2797|2803|2797|2803|2797|2803|2797|1
1654768870000|2022-06-09 10:01:10|2803.5|2797.5|2802.5|2796.5|2803.5|2797.5|2802.3|2796.3|6
1654768880000|2022-06-09 10:01:20|2802.8|2796.8|2803|2797|2803|2797|2802.8|2796.8|4
1654768900000|2022-06-09 10:01:40|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|2803.3|2797.3|1
1654768910000|2022-06-09 10:01:50|2803|2797|2803.5|2797.5|2803.5|2797.5|2803|2797|4
1654768940000|2022-06-09 10:02:20|2803.3|2797.3|2803.5|2797.5|2803.5|2797.5|2803.3|2797.3|2
1654768950000|2022-06-09 10:02:30|2803.3|2797.3|2803.3|2797.3|2803.5|2797.5|2803.3|2797.3|3
1654768960000|2022-06-09 10:02:40|2803|2797|2803|2797|2803.3|2797.3|2803|2797|3
1654768970000|2022-06-09 10:02:50|2802.8|2796.8|2802.3|2796.3|2802.8|2796.8|2802.3|2796.3|2
1654768980000|2022-06-09 10:03:00|2802.5|2796.5|2802.5|2796.5|2802.8|2796.8|2802.5|2796.5|5
1654768990000|2022-06-09 10:03:10|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654769010000|2022-06-09 10:03:30|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1654769020000|2022-06-09 10:03:40|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|2
1654769030000|2022-06-09 10:03:50|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|2
1654769050000|2022-06-09 10:04:10|2803|2797|2803|2797|2803.3|2797.3|2803|2797|3
1654769060000|2022-06-09 10:04:20|2802|2796|2802.8|2796.8|2802.8|2796.8|2802|2796|2
1654769070000|2022-06-09 10:04:30|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|2
1654769080000|2022-06-09 10:04:40|2802.5|2796.5|2802.8|2796.8|2802.8|2796.8|2802.5|2796.5|4
1654769120000|2022-06-09 10:05:20|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|6
1654769140000|2022-06-09 10:05:40|2803|2797|2803|2797|2803.3|2797.3|2803|2797|3
1654769160000|2022-06-09 10:06:00|2804|2798|2803.5|2797.5|2804|2798|2803.5|2797.5|4
1654769250000|2022-06-09 10:07:30|2803.8|2797.8|2803.3|2797.3|2803.8|2797.8|2803.3|2797.3|3
1654769260000|2022-06-09 10:07:40|2803|2797|2803.5|2797.5|2803.5|2797.5|2803|2797|3
1654769320000|2022-06-09 10:08:40|2803.8|2797.8|2803.5|2797.5|2803.8|2797.8|2803.5|2797.5|2
1654769360000|2022-06-09 10:09:20|2803.3|2797.3|2802.8|2796.8|2803.3|2797.3|2802.8|2796.8|2
1654769370000|2022-06-09 10:09:30|2803|2797|2803|2797|2803|2797|2802.8|2796.8|3
1654769380000|2022-06-09 10:09:40|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654769420000|2022-06-09 10:10:20|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|2
1654769450000|2022-06-09 10:10:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|3
1654769460000|2022-06-09 10:11:00|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654769470000|2022-06-09 10:11:10|2802|2796|2802|2796|2802|2796|2802|2796|1
1654769480000|2022-06-09 10:11:20|2802.3|2796.3|2802.5|2796.5|2802.5|2796.5|2802|2796|6
1654769500000|2022-06-09 10:11:40|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2801.8|2795.8|4
1654769510000|2022-06-09 10:11:50|2802|2796|2802|2796|2802|2796|2802|2796|1
1654769520000|2022-06-09 10:12:00|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654769540000|2022-06-09 10:12:20|2802|2796|2802|2796|2802|2796|2802|2796|1
1654769550000|2022-06-09 10:12:30|2801.8|2795.8|2802.3|2796.3|2802.5|2796.5|2801.8|2795.8|5
1654769570000|2022-06-09 10:12:50|2802|2796|2802|2796|2802.3|2796.3|2802|2796|7
1654769590000|2022-06-09 10:13:10|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654769600000|2022-06-09 10:13:20|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|6
1654769610000|2022-06-09 10:13:30|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|2
1654769630000|2022-06-09 10:13:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654769650000|2022-06-09 10:14:10|2803.3|2797.3|2803.8|2797.8|2803.8|2797.8|2803.3|2797.3|2
1654769710000|2022-06-09 10:15:10|2804|2798|2804|2798|2804|2798|2803.8|2797.8|3
1654769720000|2022-06-09 10:15:20|2804.3|2798.3|2803.3|2797.3|2804.3|2798.3|2802.8|2796.8|5
1654769730000|2022-06-09 10:15:30|2803.5|2797.5|2802.3|2796.3|2803.5|2797.5|2802.3|2796.3|5
1654769740000|2022-06-09 10:15:40|2801.8|2795.8|2802.3|2796.3|2802.3|2796.3|2801.8|2795.8|2
1654769750000|2022-06-09 10:15:50|2802.5|2796.5|2802|2796|2802.8|2796.8|2801.8|2795.8|5
1654769760000|2022-06-09 10:16:00|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654769770000|2022-06-09 10:16:10|2802.3|2796.3|2802|2796|2802.3|2796.3|2802|2796|2
1654769780000|2022-06-09 10:16:20|2801.8|2795.8|2801.5|2795.5|2801.8|2795.8|2801.5|2795.5|2
1654769800000|2022-06-09 10:16:40|2801.3|2795.3|2801.5|2795.5|2801.5|2795.5|2801.3|2795.3|2
1654769810000|2022-06-09 10:16:50|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654769820000|2022-06-09 10:17:00|2802|2796|2802.8|2796.8|2802.8|2796.8|2802|2796|3
1654769830000|2022-06-09 10:17:10|2802.5|2796.5|2802|2796|2802.5|2796.5|2802|2796|5
1654769880000|2022-06-09 10:18:00|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654769900000|2022-06-09 10:18:20|2802|2796|2802.8|2796.8|2802.8|2796.8|2802|2796|4
1654769910000|2022-06-09 10:18:30|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|2
1654769930000|2022-06-09 10:18:50|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|2
1654769940000|2022-06-09 10:19:00|2802.5|2796.5|2803.3|2797.3|2803.3|2797.3|2802.5|2796.5|6
1654769950000|2022-06-09 10:19:10|2803|2797|2803.5|2797.5|2803.8|2797.8|2803|2797|4
1654769970000|2022-06-09 10:19:30|2803.3|2797.3|2803.5|2797.5|2803.5|2797.5|2803.3|2797.3|2
1654770000000|2022-06-09 10:20:00|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1654770020000|2022-06-09 10:20:20|2803.5|2797.5|2802.3|2796.3|2803.5|2797.5|2802.3|2796.3|3
1654770030000|2022-06-09 10:20:30|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|3
1654770050000|2022-06-09 10:20:50|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654770060000|2022-06-09 10:21:00|2802.5|2796.5|2803.3|2797.3|2803.3|2797.3|2802.5|2796.5|6
1654770100000|2022-06-09 10:21:40|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654770130000|2022-06-09 10:22:10|2802.3|2796.3|2801.8|2795.8|2802.3|2796.3|2801.8|2795.8|3
1654770160000|2022-06-09 10:22:40|2802|2796|2801.8|2795.8|2802|2796|2801.8|2795.8|2
1654770170000|2022-06-09 10:22:50|2802|2796|2802|2796|2802|2796|2802|2796|1
1654770180000|2022-06-09 10:23:00|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654770190000|2022-06-09 10:23:10|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654770200000|2022-06-09 10:23:20|2802.8|2796.8|2803|2797|2803|2797|2802.8|2796.8|2
1654770210000|2022-06-09 10:23:30|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654770230000|2022-06-09 10:23:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654770240000|2022-06-09 10:24:00|2802.3|2796.3|2802|2796|2802.3|2796.3|2801.8|2795.8|4
1654770250000|2022-06-09 10:24:10|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654770260000|2022-06-09 10:24:20|2801.5|2795.5|2801.8|2795.8|2801.8|2795.8|2801.5|2795.5|2
1654770270000|2022-06-09 10:24:30|2802|2796|2802.5|2796.5|2802.5|2796.5|2802|2796|2
1654770280000|2022-06-09 10:24:40|2802|2796|2802|2796|2802|2796|2802|2796|1
1654770340000|2022-06-09 10:25:40|2802.3|2796.3|2803|2797|2803|2797|2802.3|2796.3|3
1654770360000|2022-06-09 10:26:00|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654770370000|2022-06-09 10:26:10|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2802.3|2796.3|2
1654770380000|2022-06-09 10:26:20|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654770410000|2022-06-09 10:26:50|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1654770420000|2022-06-09 10:27:00|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1654770430000|2022-06-09 10:27:10|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654770450000|2022-06-09 10:27:30|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.3|2796.3|3
1654770470000|2022-06-09 10:27:50|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1654770510000|2022-06-09 10:28:30|2802|2796|2802|2796|2802|2796|2802|2796|1
1654770530000|2022-06-09 10:28:50|2801.8|2795.8|2802|2796|2802|2796|2801.8|2795.8|2
1654770540000|2022-06-09 10:29:00|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654770550000|2022-06-09 10:29:10|2801.5|2795.5|2802|2796|2802|2796|2801.5|2795.5|3
1654770560000|2022-06-09 10:29:20|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654770580000|2022-06-09 10:29:40|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1654770590000|2022-06-09 10:29:50|2801.3|2795.3|2801.5|2795.5|2801.5|2795.5|2801.3|2795.3|2
1654770630000|2022-06-09 10:30:30|2801|2795|2801.5|2795.5|2801.5|2795.5|2801|2795|2
1654770640000|2022-06-09 10:30:40|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1654770650000|2022-06-09 10:30:50|2802|2796|2802|2796|2802|2796|2802|2796|1
1654770660000|2022-06-09 10:31:00|2802.5|2796.5|2801.8|2795.8|2802.8|2796.8|2801.8|2795.8|5
1654770670000|2022-06-09 10:31:10|2802|2796|2802|2796|2802|2796|2802|2796|1
1654770730000|2022-06-09 10:32:10|2801.5|2795.5|2800.3|2794.3|2801.5|2795.5|2800.3|2794.3|2
1654770740000|2022-06-09 10:32:20|2801|2795|2800.3|2794.3|2801|2795|2800.3|2794.3|2
1654770760000|2022-06-09 10:32:40|2800|2794|2799|2793|2800|2794|2799|2793|2
1654770770000|2022-06-09 10:32:50|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1654770810000|2022-06-09 10:33:30|2798.5|2792.5|2798|2792|2798.5|2792.5|2798|2792|2
1654770830000|2022-06-09 10:33:50|2797.8|2791.8|2798.3|2792.3|2798.3|2792.3|2797.8|2791.8|2
1654770840000|2022-06-09 10:34:00|2798|2792|2798|2792|2798|2792|2798|2792|1
1654770850000|2022-06-09 10:34:10|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654770870000|2022-06-09 10:34:30|2797.5|2791.5|2797|2791|2797.5|2791.5|2797|2791|3
1654770880000|2022-06-09 10:34:40|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654770900000|2022-06-09 10:35:00|2798|2792|2798.8|2792.8|2798.8|2792.8|2798|2792|5
1654770910000|2022-06-09 10:35:10|2799|2793|2799|2793|2799|2793|2799|2793|1
1654770920000|2022-06-09 10:35:20|2798.8|2792.8|2798.3|2792.3|2798.8|2792.8|2798.3|2792.3|2
1654770930000|2022-06-09 10:35:30|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|3
1654770940000|2022-06-09 10:35:40|2798.8|2792.8|2796.3|2790.3|2798.8|2792.8|2796.3|2790.3|5
1654770950000|2022-06-09 10:35:50|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|3
1654770960000|2022-06-09 10:36:00|2796.8|2790.8|2796.3|2790.3|2796.8|2790.8|2796|2790|3
1654770970000|2022-06-09 10:36:10|2795|2789|2796.5|2790.5|2796.5|2790.5|2795|2789|3
1654770980000|2022-06-09 10:36:20|2796.8|2790.8|2796.8|2790.8|2797.3|2791.3|2796|2790|6
1654770990000|2022-06-09 10:36:30|2796|2790|2796.3|2790.3|2796.3|2790.3|2796|2790|2
1654771000000|2022-06-09 10:36:40|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1654771010000|2022-06-09 10:36:50|2797.3|2791.3|2798.3|2792.3|2798.5|2792.5|2797.3|2791.3|7
1654771020000|2022-06-09 10:37:00|2798.5|2792.5|2798.5|2792.5|2798.8|2792.8|2798|2792|5
1654771030000|2022-06-09 10:37:10|2798|2792|2796.3|2790.3|2798|2792|2796.3|2790.3|2
1654771050000|2022-06-09 10:37:30|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654771070000|2022-06-09 10:37:50|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1654771090000|2022-06-09 10:38:10|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1654771110000|2022-06-09 10:38:30|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654771130000|2022-06-09 10:38:50|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654771140000|2022-06-09 10:39:00|2796|2790|2796.3|2790.3|2796.3|2790.3|2796|2790|2
1654771160000|2022-06-09 10:39:20|2796|2790|2796.3|2790.3|2796.3|2790.3|2796|2790|2
1654771190000|2022-06-09 10:39:50|2796|2790|2796|2790|2796|2790|2795.8|2789.8|3
1654771200000|2022-06-09 10:40:00|2795|2789|2789.8|2783.8|2795|2789|2789.5|2783.5|7
1654771210000|2022-06-09 10:40:10|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1654771220000|2022-06-09 10:40:20|2791.3|2785.3|2791.5|2785.5|2792.3|2786.3|2791.3|2785.3|6
1654771230000|2022-06-09 10:40:30|2791.3|2785.3|2792.3|2786.3|2792.3|2786.3|2791.3|2785.3|3
1654771240000|2022-06-09 10:40:40|2792|2786|2790.5|2784.5|2792|2786|2790.5|2784.5|3
1654771260000|2022-06-09 10:41:00|2790.8|2784.8|2792.5|2786.5|2792.5|2786.5|2790.8|2784.8|2
1654771280000|2022-06-09 10:41:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654771290000|2022-06-09 10:41:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654771300000|2022-06-09 10:41:40|2792.8|2786.8|2793|2787|2793|2787|2792.8|2786.8|2
1654771320000|2022-06-09 10:42:00|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654771330000|2022-06-09 10:42:10|2793|2787|2794|2788|2794|2788|2793|2787|4
1654771340000|2022-06-09 10:42:20|2794.5|2788.5|2796|2790|2796|2790|2794.5|2788.5|4
1654771370000|2022-06-09 10:42:50|2796.3|2790.3|2797|2791|2797|2791|2796.3|2790.3|2
1654771380000|2022-06-09 10:43:00|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654771390000|2022-06-09 10:43:10|2797.8|2791.8|2798|2792|2798|2792|2797.8|2791.8|2
1654771420000|2022-06-09 10:43:40|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654771440000|2022-06-09 10:44:00|2798|2792|2799|2793|2799|2793|2798|2792|4
1654771470000|2022-06-09 10:44:30|2799.3|2793.3|2798.5|2792.5|2799.3|2793.3|2798.5|2792.5|5
1654771480000|2022-06-09 10:44:40|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.5|2791.5|4
1654771490000|2022-06-09 10:44:50|2797.3|2791.3|2798|2792|2798|2792|2797.3|2791.3|4
1654771520000|2022-06-09 10:45:20|2797.8|2791.8|2798|2792|2798|2792|2797.8|2791.8|2
1654771530000|2022-06-09 10:45:30|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654771540000|2022-06-09 10:45:40|2798|2792|2798|2792|2798.3|2792.3|2798|2792|3
1654771550000|2022-06-09 10:45:50|2797.8|2791.8|2798|2792|2798|2792|2797.8|2791.8|2
1654771560000|2022-06-09 10:46:00|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654771570000|2022-06-09 10:46:10|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654771580000|2022-06-09 10:46:20|2797.3|2791.3|2796.3|2790.3|2797.3|2791.3|2796.3|2790.3|3
1654771590000|2022-06-09 10:46:30|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|3
1654771600000|2022-06-09 10:46:40|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1654771630000|2022-06-09 10:47:10|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654771650000|2022-06-09 10:47:30|2797.3|2791.3|2798|2792|2798|2792|2797.3|2791.3|2
1654771680000|2022-06-09 10:48:00|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1654771700000|2022-06-09 10:48:20|2797.5|2791.5|2796.8|2790.8|2797.5|2791.5|2796.8|2790.8|2
1654771710000|2022-06-09 10:48:30|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1654771730000|2022-06-09 10:48:50|2796.3|2790.3|2795.3|2789.3|2796.3|2790.3|2795.3|2789.3|3
1654771740000|2022-06-09 10:49:00|2795|2789|2796.3|2790.3|2796.3|2790.3|2795|2789|3
1654771760000|2022-06-09 10:49:20|2796.5|2790.5|2797.3|2791.3|2797.3|2791.3|2796.5|2790.5|3
1654771770000|2022-06-09 10:49:30|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1654771780000|2022-06-09 10:49:40|2797.3|2791.3|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|2
1654771790000|2022-06-09 10:49:50|2797.3|2791.3|2795.3|2789.3|2797.3|2791.3|2795.3|2789.3|7
1654771800000|2022-06-09 10:50:00|2795.5|2789.5|2795.8|2789.8|2796.3|2790.3|2795.5|2789.5|7
1654771820000|2022-06-09 10:50:20|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1654771840000|2022-06-09 10:50:40|2795.5|2789.5|2794.5|2788.5|2795.5|2789.5|2794|2788|7
1654771850000|2022-06-09 10:50:50|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1654771870000|2022-06-09 10:51:10|2794|2788|2795.5|2789.5|2795.8|2789.8|2794|2788|8
1654771880000|2022-06-09 10:51:20|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654771890000|2022-06-09 10:51:30|2795.5|2789.5|2794.5|2788.5|2795.5|2789.5|2794.5|2788.5|3
1654771960000|2022-06-09 10:52:40|2794.8|2788.8|2796.8|2790.8|2796.8|2790.8|2794.8|2788.8|6
1654771970000|2022-06-09 10:52:50|2796.5|2790.5|2795.5|2789.5|2796.8|2790.8|2795.5|2789.5|4
1654771980000|2022-06-09 10:53:00|2795.8|2789.8|2794.8|2788.8|2795.8|2789.8|2794.8|2788.8|5
1654771990000|2022-06-09 10:53:10|2795|2789|2795|2789|2795|2789|2795|2789|1
1654772000000|2022-06-09 10:53:20|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654772020000|2022-06-09 10:53:40|2795|2789|2791.5|2785.5|2795|2789|2791.5|2785.5|4
1654772040000|2022-06-09 10:54:00|2791.3|2785.3|2790|2784|2791.5|2785.5|2790|2784|8
1654772060000|2022-06-09 10:54:20|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1654772090000|2022-06-09 10:54:50|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654772100000|2022-06-09 10:55:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654772130000|2022-06-09 10:55:30|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1654772140000|2022-06-09 10:55:40|2789.3|2783.3|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|3
1654772150000|2022-06-09 10:55:50|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1654772170000|2022-06-09 10:56:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1654772190000|2022-06-09 10:56:30|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1654772200000|2022-06-09 10:56:40|2789.8|2783.8|2790.3|2784.3|2790.3|2784.3|2789.8|2783.8|2
1654772210000|2022-06-09 10:56:50|2791|2785|2791.3|2785.3|2791.5|2785.5|2791|2785|6
1654772220000|2022-06-09 10:57:00|2791.5|2785.5|2791.8|2785.8|2792.3|2786.3|2791.5|2785.5|5
1654772230000|2022-06-09 10:57:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654772240000|2022-06-09 10:57:20|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1654772260000|2022-06-09 10:57:40|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|4
1654772280000|2022-06-09 10:58:00|2791.8|2785.8|2790.8|2784.8|2792|2786|2790.5|2784.5|9
1654772310000|2022-06-09 10:58:30|2791|2785|2790.5|2784.5|2791|2785|2790.5|2784.5|2
1654772320000|2022-06-09 10:58:40|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654772330000|2022-06-09 10:58:50|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|2
1654772340000|2022-06-09 10:59:00|2790|2784|2789.3|2783.3|2790|2784|2789.3|2783.3|3
1654772360000|2022-06-09 10:59:20|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654772430000|2022-06-09 11:00:30|2789.8|2783.8|2790.8|2784.8|2790.8|2784.8|2789.8|2783.8|2
1654772450000|2022-06-09 11:00:50|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1654772470000|2022-06-09 11:01:10|2791.5|2785.5|2792.3|2786.3|2792.5|2786.5|2791.5|2785.5|6
1654772480000|2022-06-09 11:01:20|2792.5|2786.5|2791.5|2785.5|2792.5|2786.5|2791.5|2785.5|3
1654772490000|2022-06-09 11:01:30|2792.3|2786.3|2791.5|2785.5|2792.3|2786.3|2791.5|2785.5|2
1654772500000|2022-06-09 11:01:40|2792|2786|2792|2786|2792.3|2786.3|2792|2786|3
1654772510000|2022-06-09 11:01:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654772520000|2022-06-09 11:02:00|2791.8|2785.8|2790.8|2784.8|2791.8|2785.8|2790.8|2784.8|4
1654772530000|2022-06-09 11:02:10|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1654772540000|2022-06-09 11:02:20|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1654772550000|2022-06-09 11:02:30|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654772560000|2022-06-09 11:02:40|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1654772570000|2022-06-09 11:02:50|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|4
1654772580000|2022-06-09 11:03:00|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|8
1654772590000|2022-06-09 11:03:10|2792|2786|2794.5|2788.5|2794.5|2788.5|2792|2786|4
1654772600000|2022-06-09 11:03:20|2794.8|2788.8|2793|2787|2794.8|2788.8|2793|2787|5
1654772610000|2022-06-09 11:03:30|2793.3|2787.3|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|5
1654772650000|2022-06-09 11:04:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654772660000|2022-06-09 11:04:20|2793|2787|2795|2789|2795|2789|2793|2787|4
1654772670000|2022-06-09 11:04:30|2794.8|2788.8|2794.3|2788.3|2794.8|2788.8|2794.3|2788.3|2
1654772680000|2022-06-09 11:04:40|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1654772690000|2022-06-09 11:04:50|2794.3|2788.3|2795|2789|2795.3|2789.3|2794.3|2788.3|4
1654772710000|2022-06-09 11:05:10|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1654772720000|2022-06-09 11:05:20|2794.5|2788.5|2794|2788|2794.5|2788.5|2794|2788|2
1654772740000|2022-06-09 11:05:40|2793.5|2787.5|2793|2787|2793.5|2787.5|2793|2787|3
1654772750000|2022-06-09 11:05:50|2792.8|2786.8|2792.5|2786.5|2793|2787|2792.5|2786.5|4
1654772760000|2022-06-09 11:06:00|2792|2786|2792.3|2786.3|2792.5|2786.5|2792|2786|7
1654772770000|2022-06-09 11:06:10|2792.5|2786.5|2793.5|2787.5|2793.8|2787.8|2792.5|2786.5|3
1654772780000|2022-06-09 11:06:20|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|5
1654772790000|2022-06-09 11:06:30|2793.5|2787.5|2792.5|2786.5|2793.8|2787.8|2792.5|2786.5|9
1654772800000|2022-06-09 11:06:40|2793.5|2787.5|2793|2787|2793.5|2787.5|2793|2787|3
1654772810000|2022-06-09 11:06:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654772820000|2022-06-09 11:07:00|2793|2787|2793|2787|2793|2787|2793|2787|1
1654772830000|2022-06-09 11:07:10|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654772850000|2022-06-09 11:07:30|2793|2787|2793|2787|2793|2787|2793|2787|1
1654772860000|2022-06-09 11:07:40|2792.8|2786.8|2791.3|2785.3|2792.8|2786.8|2791.3|2785.3|4
1654772870000|2022-06-09 11:07:50|2791|2785|2791.5|2785.5|2791.5|2785.5|2791|2785|2
1654772890000|2022-06-09 11:08:10|2791.8|2785.8|2792.8|2786.8|2793|2787|2791.8|2785.8|3
1654772910000|2022-06-09 11:08:30|2793|2787|2792.5|2786.5|2793|2787|2792.5|2786.5|3
1654772920000|2022-06-09 11:08:40|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654772930000|2022-06-09 11:08:50|2792|2786|2792.5|2786.5|2792.5|2786.5|2792|2786|2
1654772940000|2022-06-09 11:09:00|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1654772950000|2022-06-09 11:09:10|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|2
1654772970000|2022-06-09 11:09:30|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792.5|2786.5|3
1654772990000|2022-06-09 11:09:50|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654773000000|2022-06-09 11:10:00|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654773010000|2022-06-09 11:10:10|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1654773020000|2022-06-09 11:10:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1654773030000|2022-06-09 11:10:30|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1654773040000|2022-06-09 11:10:40|2793.5|2787.5|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|3
1654773080000|2022-06-09 11:11:20|2793.3|2787.3|2792.8|2786.8|2793.3|2787.3|2792.8|2786.8|2
1654773150000|2022-06-09 11:12:30|2792.5|2786.5|2791.8|2785.8|2792.5|2786.5|2791.8|2785.8|3
1654773160000|2022-06-09 11:12:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654773180000|2022-06-09 11:13:00|2791.3|2785.3|2790.5|2784.5|2791.3|2785.3|2790.3|2784.3|5
1654773190000|2022-06-09 11:13:10|2790.8|2784.8|2791|2785|2792.3|2786.3|2790.8|2784.8|7
1654773200000|2022-06-09 11:13:20|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654773210000|2022-06-09 11:13:30|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654773220000|2022-06-09 11:13:40|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654773240000|2022-06-09 11:14:00|2792|2786|2792.5|2786.5|2792.5|2786.5|2792|2786|2
1654773260000|2022-06-09 11:14:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654773300000|2022-06-09 11:15:00|2792|2786|2792|2786|2792.3|2786.3|2792|2786|3
1654773310000|2022-06-09 11:15:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654773350000|2022-06-09 11:15:50|2791.3|2785.3|2790|2784|2791.3|2785.3|2790|2784|4
1654773370000|2022-06-09 11:16:10|2790.5|2784.5|2791.3|2785.3|2791.3|2785.3|2790.5|2784.5|3
1654773380000|2022-06-09 11:16:20|2791.5|2785.5|2792|2786|2792|2786|2791.5|2785.5|5
1654773390000|2022-06-09 11:16:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654773400000|2022-06-09 11:16:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654773420000|2022-06-09 11:17:00|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654773430000|2022-06-09 11:17:10|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654773440000|2022-06-09 11:17:20|2791.8|2785.8|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|3
1654773450000|2022-06-09 11:17:30|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1654773460000|2022-06-09 11:17:40|2793|2787|2793|2787|2793|2787|2793|2787|1
1654773470000|2022-06-09 11:17:50|2793.3|2787.3|2793|2787|2793.5|2787.5|2793|2787|4
1654773480000|2022-06-09 11:18:00|2792.8|2786.8|2791.8|2785.8|2792.8|2786.8|2791.8|2785.8|3
1654773490000|2022-06-09 11:18:10|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|3
1654773540000|2022-06-09 11:19:00|2792|2786|2792|2786|2792|2786|2792|2786|1
1654773550000|2022-06-09 11:19:10|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1654773560000|2022-06-09 11:19:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654773580000|2022-06-09 11:19:40|2792|2786|2791.5|2785.5|2792|2786|2791.5|2785.5|3
1654773590000|2022-06-09 11:19:50|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|2
1654773600000|2022-06-09 11:20:00|2790.5|2784.5|2790.8|2784.8|2791|2785|2790.5|2784.5|5
1654773610000|2022-06-09 11:20:10|2790.5|2784.5|2791|2785|2791|2785|2790.5|2784.5|2
1654773630000|2022-06-09 11:20:30|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1654773640000|2022-06-09 11:20:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654773670000|2022-06-09 11:21:10|2791.8|2785.8|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|7
1654773680000|2022-06-09 11:21:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654773710000|2022-06-09 11:21:50|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1654773720000|2022-06-09 11:22:00|2792|2786|2790.3|2784.3|2792|2786|2790.3|2784.3|4
1654773730000|2022-06-09 11:22:10|2790|2784|2791.3|2785.3|2791.3|2785.3|2790|2784|5
1654773740000|2022-06-09 11:22:20|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654773750000|2022-06-09 11:22:30|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|4
1654773760000|2022-06-09 11:22:40|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654773770000|2022-06-09 11:22:50|2793.3|2787.3|2796.3|2790.3|2796.3|2790.3|2793.3|2787.3|8
1654773780000|2022-06-09 11:23:00|2796.8|2790.8|2795.3|2789.3|2796.8|2790.8|2794.8|2788.8|13
1654773790000|2022-06-09 11:23:10|2795|2789|2793.5|2787.5|2795|2789|2793.5|2787.5|4
1654773820000|2022-06-09 11:23:40|2793.3|2787.3|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|3
1654773830000|2022-06-09 11:23:50|2793|2787|2791.5|2785.5|2793|2787|2791.5|2785.5|3
1654773890000|2022-06-09 11:24:50|2791|2785|2790|2784|2791|2785|2790|2784|2
1654773900000|2022-06-09 11:25:00|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654773910000|2022-06-09 11:25:10|2789.5|2783.5|2786.3|2780.3|2789.5|2783.5|2786.3|2780.3|8
1654773920000|2022-06-09 11:25:20|2786.5|2780.5|2787.3|2781.3|2788|2782|2786.5|2780.5|8
1654773930000|2022-06-09 11:25:30|2786.8|2780.8|2786.5|2780.5|2787|2781|2786.5|2780.5|4
1654773950000|2022-06-09 11:25:50|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1654773970000|2022-06-09 11:26:10|2786.5|2780.5|2786.5|2780.5|2787|2781|2786.5|2780.5|6
1654773980000|2022-06-09 11:26:20|2786.3|2780.3|2783.3|2777.3|2786.3|2780.3|2783.3|2777.3|3
1654773990000|2022-06-09 11:26:30|2783.5|2777.5|2784.8|2778.8|2784.8|2778.8|2783.5|2777.5|4
1654774000000|2022-06-09 11:26:40|2784.5|2778.5|2785.3|2779.3|2785.3|2779.3|2784.3|2778.3|5
1654774010000|2022-06-09 11:26:50|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|2
1654774030000|2022-06-09 11:27:10|2785|2779|2785|2779|2785|2779|2785|2779|1
1654774040000|2022-06-09 11:27:20|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1654774050000|2022-06-09 11:27:30|2784.8|2778.8|2787|2781|2787|2781|2784.8|2778.8|4
1654774060000|2022-06-09 11:27:40|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1654774070000|2022-06-09 11:27:50|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2786|2780|7
1654774080000|2022-06-09 11:28:00|2787|2781|2787.5|2781.5|2787.5|2781.5|2787|2781|3
1654774090000|2022-06-09 11:28:10|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|4
1654774100000|2022-06-09 11:28:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654774110000|2022-06-09 11:28:30|2788.8|2782.8|2789.5|2783.5|2789.5|2783.5|2788.8|2782.8|7
1654774120000|2022-06-09 11:28:40|2790.8|2784.8|2790|2784|2790.8|2784.8|2790|2784|2
1654774130000|2022-06-09 11:28:50|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790|2784|3
1654774160000|2022-06-09 11:29:20|2790|2784|2790|2784|2790|2784|2790|2784|1
1654774190000|2022-06-09 11:29:50|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1654774200000|2022-06-09 11:30:00|2790.8|2784.8|2790.5|2784.5|2791|2785|2790.5|2784.5|3
1654774210000|2022-06-09 11:30:10|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1654774220000|2022-06-09 11:30:20|2790.8|2784.8|2788.5|2782.5|2790.8|2784.8|2788.5|2782.5|4
1654774230000|2022-06-09 11:30:30|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1654774240000|2022-06-09 11:30:40|2788.8|2782.8|2789.5|2783.5|2790|2784|2788.8|2782.8|7
1654774260000|2022-06-09 11:31:00|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|3
1654774270000|2022-06-09 11:31:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1654774280000|2022-06-09 11:31:20|2790.5|2784.5|2791.3|2785.3|2791.3|2785.3|2790.5|2784.5|4
1654774300000|2022-06-09 11:31:40|2791.5|2785.5|2793.5|2787.5|2793.5|2787.5|2791.5|2785.5|5
1654774310000|2022-06-09 11:31:50|2793.3|2787.3|2792|2786|2793.3|2787.3|2791.8|2785.8|7
1654774320000|2022-06-09 11:32:00|2791.8|2785.8|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|4
1654774330000|2022-06-09 11:32:10|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654774340000|2022-06-09 11:32:20|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1654774350000|2022-06-09 11:32:30|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1654774360000|2022-06-09 11:32:40|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654774370000|2022-06-09 11:32:50|2793.3|2787.3|2792.3|2786.3|2793.3|2787.3|2792.3|2786.3|4
1654774380000|2022-06-09 11:33:00|2792|2786|2792.3|2786.3|2792.3|2786.3|2791.8|2785.8|4
1654774390000|2022-06-09 11:33:10|2792|2786|2792.5|2786.5|2792.5|2786.5|2792|2786|4
1654774400000|2022-06-09 11:33:20|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1654774410000|2022-06-09 11:33:30|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1654774420000|2022-06-09 11:33:40|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1654774430000|2022-06-09 11:33:50|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1654774440000|2022-06-09 11:34:00|2793.5|2787.5|2792.5|2786.5|2793.5|2787.5|2792.5|2786.5|4
1654774450000|2022-06-09 11:34:10|2792.3|2786.3|2791.3|2785.3|2792.3|2786.3|2791.3|2785.3|3
1654774460000|2022-06-09 11:34:20|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1654774470000|2022-06-09 11:34:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1654774490000|2022-06-09 11:34:50|2791.5|2785.5|2791|2785|2791.5|2785.5|2791|2785|3
1654774500000|2022-06-09 11:35:00|2790.8|2784.8|2791.5|2785.5|2791.5|2785.5|2790.8|2784.8|4
1654774520000|2022-06-09 11:35:20|2791.8|2785.8|2793|2787|2793|2787|2791.8|2785.8|3
1654774530000|2022-06-09 11:35:30|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1654774540000|2022-06-09 11:35:40|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1654774550000|2022-06-09 11:35:50|2793.3|2787.3|2793.5|2787.5|2793.5|2787.5|2793.3|2787.3|2
1654774560000|2022-06-09 11:36:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.3|2787.3|4
1654774580000|2022-06-09 11:36:20|2794|2788|2794.8|2788.8|2794.8|2788.8|2794|2788|3
1654774600000|2022-06-09 11:36:40|2795|2789|2793.8|2787.8|2795|2789|2793.8|2787.8|3
1654774610000|2022-06-09 11:36:50|2794|2788|2794.5|2788.5|2794.5|2788.5|2794|2788|3
1654774620000|2022-06-09 11:37:00|2794.3|2788.3|2795.5|2789.5|2795.5|2789.5|2794.3|2788.3|5
1654774630000|2022-06-09 11:37:10|2796|2790|2795.8|2789.8|2796.8|2790.8|2795.5|2789.5|6
1654774640000|2022-06-09 11:37:20|2796|2790|2796.3|2790.3|2796.5|2790.5|2796|2790|4
1654774650000|2022-06-09 11:37:30|2795.5|2789.5|2795.5|2789.5|2796|2790|2794.5|2788.5|10
1654774660000|2022-06-09 11:37:40|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1654774670000|2022-06-09 11:37:50|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|4
1654774680000|2022-06-09 11:38:00|2794.5|2788.5|2794|2788|2794.5|2788.5|2794|2788|3
1654774690000|2022-06-09 11:38:10|2793.8|2787.8|2793.8|2787.8|2794|2788|2793.8|2787.8|3
1654774700000|2022-06-09 11:38:20|2794|2788|2795.5|2789.5|2795.5|2789.5|2794|2788|3
1654774730000|2022-06-09 11:38:50|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|3
1654774740000|2022-06-09 11:39:00|2795|2789|2794.8|2788.8|2795.3|2789.3|2794.8|2788.8|4
1654774750000|2022-06-09 11:39:10|2794.3|2788.3|2794|2788|2794.8|2788.8|2794|2788|4
1654774760000|2022-06-09 11:39:20|2793.8|2787.8|2793.3|2787.3|2793.8|2787.8|2792|2786|7
1654774770000|2022-06-09 11:39:30|2793|2787|2793|2787|2793|2787|2793|2787|1
1654774780000|2022-06-09 11:39:40|2793.3|2787.3|2793.5|2787.5|2793.5|2787.5|2793.3|2787.3|2
1654774790000|2022-06-09 11:39:50|2793.8|2787.8|2793.3|2787.3|2793.8|2787.8|2793.3|2787.3|2
1654774800000|2022-06-09 11:40:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1654774810000|2022-06-09 11:40:10|2793.3|2787.3|2793.8|2787.8|2793.8|2787.8|2793|2787|4
1654774820000|2022-06-09 11:40:20|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|2
1654774830000|2022-06-09 11:40:30|2793.5|2787.5|2793|2787|2793.5|2787.5|2793|2787|3
1654774850000|2022-06-09 11:40:50|2793.3|2787.3|2792.5|2786.5|2793.3|2787.3|2792.5|2786.5|6
1654774860000|2022-06-09 11:41:00|2792|2786|2792.3|2786.3|2792.5|2786.5|2792|2786|3
1654774870000|2022-06-09 11:41:10|2792|2786|2792.3|2786.3|2792.3|2786.3|2791.3|2785.3|8
1654774880000|2022-06-09 11:41:20|2791.8|2785.8|2792.5|2786.5|2792.5|2786.5|2791.8|2785.8|4
1654774890000|2022-06-09 11:41:30|2792.3|2786.3|2792|2786|2792.3|2786.3|2791.8|2785.8|4
1654774900000|2022-06-09 11:41:40|2791.8|2785.8|2790.8|2784.8|2791.8|2785.8|2790.8|2784.8|3
1654774910000|2022-06-09 11:41:50|2790.5|2784.5|2790.8|2784.8|2791|2785|2790.5|2784.5|3
1654774920000|2022-06-09 11:42:00|2790.5|2784.5|2791.3|2785.3|2791.5|2785.5|2790.5|2784.5|4
1654774930000|2022-06-09 11:42:10|2791.8|2785.8|2790.5|2784.5|2791.8|2785.8|2790.3|2784.3|5
1654774940000|2022-06-09 11:42:20|2790.8|2784.8|2790.3|2784.3|2790.8|2784.8|2790.3|2784.3|2
1654774950000|2022-06-09 11:42:30|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1654774960000|2022-06-09 11:42:40|2789.3|2783.3|2789.8|2783.8|2790|2784|2789.3|2783.3|5
1654774980000|2022-06-09 11:43:00|2789.3|2783.3|2790|2784|2790|2784|2789.3|2783.3|4
1654774990000|2022-06-09 11:43:10|2790.3|2784.3|2790|2784|2790.3|2784.3|2789.3|2783.3|4
1654775000000|2022-06-09 11:43:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1654775020000|2022-06-09 11:43:40|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|3
1654775040000|2022-06-09 11:44:00|2790|2784|2791|2785|2791|2785|2789.3|2783.3|9
1654775050000|2022-06-09 11:44:10|2791.3|2785.3|2791.8|2785.8|2792|2786|2791.3|2785.3|4
1654775060000|2022-06-09 11:44:20|2791.5|2785.5|2792|2786|2792|2786|2791.5|2785.5|4
1654775070000|2022-06-09 11:44:30|2791.5|2785.5|2791.5|2785.5|2792|2786|2791.5|2785.5|4
1654775080000|2022-06-09 11:44:40|2790.8|2784.8|2790.3|2784.3|2791.5|2785.5|2790.3|2784.3|4
1654775090000|2022-06-09 11:44:50|2789.8|2783.8|2789.5|2783.5|2790.3|2784.3|2789.5|2783.5|4
1654775100000|2022-06-09 11:45:00|2789|2783|2789.5|2783.5|2790|2784|2789|2783|4
1654775110000|2022-06-09 11:45:10|2789.3|2783.3|2791|2785|2791.3|2785.3|2789.3|2783.3|6
1654775120000|2022-06-09 11:45:20|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|2
1654775130000|2022-06-09 11:45:30|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1654775140000|2022-06-09 11:45:40|2790.5|2784.5|2790|2784|2790.5|2784.5|2789.5|2783.5|5
1654775150000|2022-06-09 11:45:50|2789.5|2783.5|2791.3|2785.3|2791.3|2785.3|2789.5|2783.5|6
1654775160000|2022-06-09 11:46:00|2791.8|2785.8|2789|2783|2792.8|2786.8|2789|2783|9
1654775180000|2022-06-09 11:46:20|2788.5|2782.5|2787.8|2781.8|2788.5|2782.5|2787.3|2781.3|6
1654775190000|2022-06-09 11:46:30|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654775200000|2022-06-09 11:46:40|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1654775210000|2022-06-09 11:46:50|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|4
1654775220000|2022-06-09 11:47:00|2788.5|2782.5|2789.3|2783.3|2789.3|2783.3|2788.5|2782.5|5
1654775230000|2022-06-09 11:47:10|2789.8|2783.8|2789|2783|2789.8|2783.8|2789|2783|4
1654775250000|2022-06-09 11:47:30|2789.3|2783.3|2789.5|2783.5|2789.8|2783.8|2789.3|2783.3|6
1654775260000|2022-06-09 11:47:40|2789.3|2783.3|2788.8|2782.8|2789.3|2783.3|2788.8|2782.8|3
1654775270000|2022-06-09 11:47:50|2788.5|2782.5|2787.3|2781.3|2788.5|2782.5|2787.3|2781.3|4
1654775280000|2022-06-09 11:48:00|2787|2781|2785.8|2779.8|2787|2781|2785.8|2779.8|6
1654775290000|2022-06-09 11:48:10|2785.5|2779.5|2784|2778|2785.5|2779.5|2784|2778|4
1654775300000|2022-06-09 11:48:20|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1654775310000|2022-06-09 11:48:30|2784.8|2778.8|2785.3|2779.3|2787|2781|2784.8|2778.8|5
1654775320000|2022-06-09 11:48:40|2785|2779|2784.8|2778.8|2785.3|2779.3|2784.5|2778.5|5
1654775340000|2022-06-09 11:49:00|2785|2779|2785|2779|2785|2779|2784.8|2778.8|3
1654775350000|2022-06-09 11:49:10|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654775360000|2022-06-09 11:49:20|2785.5|2779.5|2785.5|2779.5|2785.8|2779.8|2785.3|2779.3|5
1654775370000|2022-06-09 11:49:30|2785.3|2779.3|2785.8|2779.8|2785.8|2779.8|2785.3|2779.3|3
1654775380000|2022-06-09 11:49:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654775390000|2022-06-09 11:49:50|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|3
1654775400000|2022-06-09 11:50:00|2784|2778|2784.8|2778.8|2785|2779|2783.8|2777.8|10
1654775410000|2022-06-09 11:50:10|2784.5|2778.5|2784.5|2778.5|2784.8|2778.8|2784.3|2778.3|4
1654775420000|2022-06-09 11:50:20|2784.3|2778.3|2784.3|2778.3|2784.5|2778.5|2783.8|2777.8|6
1654775430000|2022-06-09 11:50:30|2784.5|2778.5|2785.3|2779.3|2785.3|2779.3|2784.5|2778.5|3
1654775440000|2022-06-09 11:50:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654775450000|2022-06-09 11:50:50|2785.3|2779.3|2785|2779|2785.3|2779.3|2784.5|2778.5|4
1654775460000|2022-06-09 11:51:00|2784.3|2778.3|2785.8|2779.8|2785.8|2779.8|2784.3|2778.3|4
1654775470000|2022-06-09 11:51:10|2786|2780|2786|2780|2786|2780|2786|2780|1
1654775480000|2022-06-09 11:51:20|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1654775510000|2022-06-09 11:51:50|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654775520000|2022-06-09 11:52:00|2785|2779|2785.5|2779.5|2785.5|2779.5|2785|2779|2
1654775530000|2022-06-09 11:52:10|2785.8|2779.8|2786.5|2780.5|2786.5|2780.5|2785.8|2779.8|2
1654775540000|2022-06-09 11:52:20|2786.3|2780.3|2786.8|2780.8|2787|2781|2786.3|2780.3|4
1654775550000|2022-06-09 11:52:30|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.3|2780.3|3
1654775560000|2022-06-09 11:52:40|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1654775570000|2022-06-09 11:52:50|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|2
1654775580000|2022-06-09 11:53:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1654775600000|2022-06-09 11:53:20|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1654775610000|2022-06-09 11:53:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1654775620000|2022-06-09 11:53:40|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|2
1654775640000|2022-06-09 11:54:00|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|2
1654775650000|2022-06-09 11:54:10|2784.3|2778.3|2784|2778|2784.5|2778.5|2784|2778|4
1654775670000|2022-06-09 11:54:30|2782.8|2776.8|2780|2774|2782.8|2776.8|2778.8|2772.8|8
1654775680000|2022-06-09 11:54:40|2780.1|2774.1|2779.4|2773.4|2780.1|2774.1|2779.1|2773.1|6
1654775690000|2022-06-09 11:54:50|2779.9|2773.9|2779.3|2773.3|2781.4|2775.4|2779.3|2773.3|9
1654775700000|2022-06-09 11:55:00|2779|2773|2780.5|2774.5|2780.5|2774.5|2778.9|2772.9|6
1654775710000|2022-06-09 11:55:10|2780.3|2774.3|2779.9|2773.9|2780.6|2774.6|2779.4|2773.4|6
1654775720000|2022-06-09 11:55:20|2780.1|2774.1|2780.4|2774.4|2780.4|2774.4|2780.1|2774.1|3
1654775730000|2022-06-09 11:55:30|2779.3|2773.3|2781.8|2775.8|2781.8|2775.8|2779.3|2773.3|5
1654775760000|2022-06-09 11:56:00|2782|2776|2784.3|2778.3|2784.3|2778.3|2782|2776|9
1654775770000|2022-06-09 11:56:10|2785|2779|2783.3|2777.3|2785.3|2779.3|2783.3|2777.3|7
1654775780000|2022-06-09 11:56:20|2783.5|2777.5|2783.1|2777.1|2783.5|2777.5|2783.1|2777.1|2
1654775790000|2022-06-09 11:56:30|2783.9|2777.9|2783.8|2777.8|2783.9|2777.9|2783.6|2777.6|4
1654775800000|2022-06-09 11:56:40|2783|2777|2781.8|2775.8|2783|2777|2781.8|2775.8|4
1654775810000|2022-06-09 11:56:50|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654775820000|2022-06-09 11:57:00|2782|2776|2782|2776|2782|2776|2782|2776|1
1654775830000|2022-06-09 11:57:10|2781.8|2775.8|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|3
1654775840000|2022-06-09 11:57:20|2782.5|2776.5|2783.5|2777.5|2783.8|2777.8|2782.5|2776.5|7
1654775850000|2022-06-09 11:57:30|2783.8|2777.8|2784.8|2778.8|2785|2779|2783.8|2777.8|5
1654775860000|2022-06-09 11:57:40|2785.3|2779.3|2785.8|2779.8|2786|2780|2784.8|2778.8|12
1654775870000|2022-06-09 11:57:50|2786|2780|2786|2780|2786|2780|2786|2780|1
1654775880000|2022-06-09 11:58:00|2786.3|2780.3|2787.8|2781.8|2788.5|2782.5|2786|2780|11
1654775890000|2022-06-09 11:58:10|2788.3|2782.3|2788|2782|2788.5|2782.5|2787.8|2781.8|6
1654775900000|2022-06-09 11:58:20|2787.8|2781.8|2788.3|2782.3|2788.3|2782.3|2787.8|2781.8|3
1654775910000|2022-06-09 11:58:30|2788|2782|2788|2782|2788.3|2782.3|2787.8|2781.8|5
1654775920000|2022-06-09 11:58:40|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1654775930000|2022-06-09 11:58:50|2788|2782|2787.8|2781.8|2788|2782|2787.8|2781.8|2
1654775940000|2022-06-09 11:59:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654775950000|2022-06-09 11:59:10|2787|2781|2785.3|2779.3|2787|2781|2785.3|2779.3|5
1654775960000|2022-06-09 11:59:20|2785|2779|2785.5|2779.5|2785.5|2779.5|2784|2778|7
1654775970000|2022-06-09 11:59:30|2786|2780|2787.3|2781.3|2787.3|2781.3|2785.5|2779.5|8
1654775980000|2022-06-09 11:59:40|2787.5|2781.5|2788|2782|2789|2783|2787.5|2781.5|14
1654775990000|2022-06-09 11:59:50|2788.3|2782.3|2788.3|2782.3|2789|2783|2788.3|2782.3|6
1654776000000|2022-06-09 12:00:00|2788.5|2782.5|2789.5|2783.5|2789.8|2783.8|2788.3|2782.3|6
1654776010000|2022-06-09 12:00:10|2790|2784|2790|2784|2790|2784|2789.5|2783.5|5
1654776020000|2022-06-09 12:00:20|2789.8|2783.8|2789|2783|2789.8|2783.8|2789|2783|3
1654776030000|2022-06-09 12:00:30|2790|2784|2786.3|2780.3|2790|2784|2786.3|2780.3|6
1654776040000|2022-06-09 12:00:40|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1654776050000|2022-06-09 12:00:50|2787.3|2781.3|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|3
1654776060000|2022-06-09 12:01:00|2787.5|2781.5|2788|2782|2789.5|2783.5|2787.5|2781.5|7
1654776070000|2022-06-09 12:01:10|2787.8|2781.8|2787|2781|2787.8|2781.8|2786.3|2780.3|5
1654776080000|2022-06-09 12:01:20|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1654776090000|2022-06-09 12:01:30|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1654776100000|2022-06-09 12:01:40|2788|2782|2789.3|2783.3|2789.3|2783.3|2788|2782|4
1654776110000|2022-06-09 12:01:50|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788|2782|5
1654776120000|2022-06-09 12:02:00|2788.5|2782.5|2788.3|2782.3|2789.3|2783.3|2788.3|2782.3|5
1654776130000|2022-06-09 12:02:10|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1654776140000|2022-06-09 12:02:20|2788.3|2782.3|2786.8|2780.8|2788.3|2782.3|2786.5|2780.5|6
1654776150000|2022-06-09 12:02:30|2786.5|2780.5|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|2
1654776160000|2022-06-09 12:02:40|2787|2781|2788.5|2782.5|2788.5|2782.5|2787|2781|3
1654776170000|2022-06-09 12:02:50|2788.8|2782.8|2788.5|2782.5|2789.3|2783.3|2788.5|2782.5|4
1654776180000|2022-06-09 12:03:00|2789.3|2783.3|2790|2784|2790|2784|2789.3|2783.3|3
1654776190000|2022-06-09 12:03:10|2789.3|2783.3|2789.8|2783.8|2790|2784|2789.3|2783.3|3
1654776200000|2022-06-09 12:03:20|2790|2784|2789.8|2783.8|2790.3|2784.3|2789.8|2783.8|4
1654776210000|2022-06-09 12:03:30|2790|2784|2789|2783|2790|2784|2789|2783|5
1654776220000|2022-06-09 12:03:40|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1654776230000|2022-06-09 12:03:50|2789.3|2783.3|2787.8|2781.8|2789.3|2783.3|2787.8|2781.8|3
1654776240000|2022-06-09 12:04:00|2787.5|2781.5|2787|2781|2787.5|2781.5|2786.3|2780.3|10
1654776250000|2022-06-09 12:04:10|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|2
1654776260000|2022-06-09 12:04:20|2787.5|2781.5|2786.5|2780.5|2787.5|2781.5|2786.3|2780.3|7
1654776270000|2022-06-09 12:04:30|2786.8|2780.8|2787.3|2781.3|2787.5|2781.5|2786.8|2780.8|4
1654776290000|2022-06-09 12:04:50|2787|2781|2787|2781|2787|2781|2787|2781|1
1654776300000|2022-06-09 12:05:00|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785.3|2779.3|4
1654776310000|2022-06-09 12:05:10|2785.3|2779.3|2785|2779|2785.3|2779.3|2784.8|2778.8|4
1654776320000|2022-06-09 12:05:20|2785.8|2779.8|2786.8|2780.8|2786.8|2780.8|2785.8|2779.8|2
1654776330000|2022-06-09 12:05:30|2787|2781|2785.3|2779.3|2787|2781|2785.3|2779.3|4
1654776340000|2022-06-09 12:05:40|2785.5|2779.5|2787.5|2781.5|2787.5|2781.5|2785.5|2779.5|5
1654776350000|2022-06-09 12:05:50|2788.3|2782.3|2789.5|2783.5|2789.5|2783.5|2788.3|2782.3|2
1654776360000|2022-06-09 12:06:00|2790|2784|2789|2783|2790|2784|2788.5|2782.5|10
1654776370000|2022-06-09 12:06:10|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|3
1654776380000|2022-06-09 12:06:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1654776390000|2022-06-09 12:06:30|2788.5|2782.5|2787.5|2781.5|2788.5|2782.5|2787.5|2781.5|2
1654776400000|2022-06-09 12:06:40|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1654776410000|2022-06-09 12:06:50|2786.5|2780.5|2787|2781|2787|2781|2786.5|2780.5|3
1654776420000|2022-06-09 12:07:00|2786.3|2780.3|2786.3|2780.3|2787.3|2781.3|2786.3|2780.3|6
1654776430000|2022-06-09 12:07:10|2786|2780|2786.5|2780.5|2786.5|2780.5|2786|2780|3
1654776450000|2022-06-09 12:07:30|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1654776460000|2022-06-09 12:07:40|2786.8|2780.8|2785|2779|2786.8|2780.8|2785|2779|7
1654776480000|2022-06-09 12:08:00|2784.8|2778.8|2785.3|2779.3|2785.3|2779.3|2784.8|2778.8|2
1654776490000|2022-06-09 12:08:10|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|2
1654776500000|2022-06-09 12:08:20|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1654776510000|2022-06-09 12:08:30|2785.3|2779.3|2784|2778|2785.3|2779.3|2784|2778|5
1654776530000|2022-06-09 12:08:50|2783.5|2777.5|2782.3|2776.3|2783.5|2777.5|2782.3|2776.3|4
1654776540000|2022-06-09 12:09:00|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1654776550000|2022-06-09 12:09:10|2782.5|2776.5|2785|2779|2785|2779|2782.5|2776.5|6
1654776560000|2022-06-09 12:09:20|2783.8|2777.8|2782.5|2776.5|2783.8|2777.8|2782.5|2776.5|5
1654776570000|2022-06-09 12:09:30|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1654776580000|2022-06-09 12:09:40|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2781.3|2775.3|2
1654776590000|2022-06-09 12:09:50|2780.8|2774.8|2781.3|2775.3|2781.5|2775.5|2780.8|2774.8|5
1654776600000|2022-06-09 12:10:00|2781|2775|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|5
1654776610000|2022-06-09 12:10:10|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1654776620000|2022-06-09 12:10:20|2781.8|2775.8|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|2
1654776630000|2022-06-09 12:10:30|2782|2776|2783.5|2777.5|2783.5|2777.5|2782|2776|6
1654776640000|2022-06-09 12:10:40|2782.8|2776.8|2783.3|2777.3|2783.3|2777.3|2782.5|2776.5|5
1654776660000|2022-06-09 12:11:00|2783|2777|2781.5|2775.5|2783|2777|2781.5|2775.5|6
1654776670000|2022-06-09 12:11:10|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2780|2774|4
1654776680000|2022-06-09 12:11:20|2780.8|2774.8|2782.3|2776.3|2782.3|2776.3|2780.8|2774.8|3
1654776690000|2022-06-09 12:11:30|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2781.8|2775.8|5
1654776700000|2022-06-09 12:11:40|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654776710000|2022-06-09 12:11:50|2782.8|2776.8|2784.5|2778.5|2784.5|2778.5|2782.8|2776.8|8
1654776720000|2022-06-09 12:12:00|2784.8|2778.8|2783.8|2777.8|2784.8|2778.8|2783.8|2777.8|3
1654776730000|2022-06-09 12:12:10|2783.5|2777.5|2782.3|2776.3|2783.5|2777.5|2782.3|2776.3|6
1654776740000|2022-06-09 12:12:20|2782|2776|2782|2776|2782|2776|2781.8|2775.8|3
1654776750000|2022-06-09 12:12:30|2781.3|2775.3|2780.8|2774.8|2782|2776|2780.8|2774.8|9
1654776760000|2022-06-09 12:12:40|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2779.8|2773.8|5
1654776770000|2022-06-09 12:12:50|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1654776780000|2022-06-09 12:13:00|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1654776790000|2022-06-09 12:13:10|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654776800000|2022-06-09 12:13:20|2780.5|2774.5|2780|2774|2780.5|2774.5|2779.8|2773.8|5
1654776810000|2022-06-09 12:13:30|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.3|2773.3|5
1654776830000|2022-06-09 12:13:50|2779|2773|2778.3|2772.3|2779|2773|2778.3|2772.3|4
1654776840000|2022-06-09 12:14:00|2778.5|2772.5|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|4
1654776850000|2022-06-09 12:14:10|2778.5|2772.5|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|2
1654776860000|2022-06-09 12:14:20|2778.5|2772.5|2778.3|2772.3|2778.5|2772.5|2778.3|2772.3|4
1654776870000|2022-06-09 12:14:30|2778|2772|2779.3|2773.3|2779.3|2773.3|2778|2772|4
1654776880000|2022-06-09 12:14:40|2779|2773|2779|2773|2779|2773|2779|2773|1
1654776890000|2022-06-09 12:14:50|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1654776900000|2022-06-09 12:15:00|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.3|2772.3|3
1654776910000|2022-06-09 12:15:10|2778.8|2772.8|2779.3|2773.3|2779.3|2773.3|2778.8|2772.8|3
1654776920000|2022-06-09 12:15:20|2779|2773|2779.8|2773.8|2780|2774|2779|2773|10
1654776930000|2022-06-09 12:15:30|2779.3|2773.3|2779.5|2773.5|2779.5|2773.5|2779.3|2773.3|4
1654776940000|2022-06-09 12:15:40|2779.3|2773.3|2778.3|2772.3|2779.3|2773.3|2778.3|2772.3|4
1654776950000|2022-06-09 12:15:50|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1654776960000|2022-06-09 12:16:00|2779.5|2773.5|2779.8|2773.8|2780|2774|2779.5|2773.5|4
1654776970000|2022-06-09 12:16:10|2780|2774|2780.8|2774.8|2780.8|2774.8|2780|2774|3
1654776980000|2022-06-09 12:16:20|2781|2775|2781.5|2775.5|2781.5|2775.5|2781|2775|3
1654776990000|2022-06-09 12:16:30|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2780.8|2774.8|5
1654777000000|2022-06-09 12:16:40|2781.3|2775.3|2780.3|2774.3|2781.3|2775.3|2780|2774|6
1654777010000|2022-06-09 12:16:50|2780|2774|2780|2774|2780|2774|2780|2774|1
1654777020000|2022-06-09 12:17:00|2779.8|2773.8|2780|2774|2780.3|2774.3|2779.8|2773.8|4
1654777040000|2022-06-09 12:17:20|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2779.8|2773.8|3
1654777050000|2022-06-09 12:17:30|2781|2775|2781.3|2775.3|2781.5|2775.5|2780.8|2774.8|6
1654777070000|2022-06-09 12:17:50|2781|2775|2781|2775|2781.3|2775.3|2781|2775|3
1654777080000|2022-06-09 12:18:00|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1654777090000|2022-06-09 12:18:10|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|3
1654777100000|2022-06-09 12:18:20|2780.5|2774.5|2780.8|2774.8|2780.8|2774.8|2780.5|2774.5|2
1654777110000|2022-06-09 12:18:30|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|4
1654777120000|2022-06-09 12:18:40|2780.5|2774.5|2779.3|2773.3|2780.5|2774.5|2779.3|2773.3|5
1654777130000|2022-06-09 12:18:50|2779|2773|2779|2773|2779.3|2773.3|2778.8|2772.8|5
1654777150000|2022-06-09 12:19:10|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1654777160000|2022-06-09 12:19:20|2778.5|2772.5|2779.8|2773.8|2779.8|2773.8|2778.5|2772.5|3
1654777170000|2022-06-09 12:19:30|2780|2774|2779.8|2773.8|2780|2774|2779.8|2773.8|2
1654777180000|2022-06-09 12:19:40|2780|2774|2780|2774|2780|2774|2779.3|2773.3|3
1654777190000|2022-06-09 12:19:50|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1654777200000|2022-06-09 12:20:00|2780|2774|2779.5|2773.5|2780|2774|2779.5|2773.5|2
1654777210000|2022-06-09 12:20:10|2779.3|2773.3|2778.8|2772.8|2779.5|2773.5|2778.8|2772.8|8
1654777220000|2022-06-09 12:20:20|2778.5|2772.5|2778.5|2772.5|2778.8|2772.8|2778.5|2772.5|3
1654777230000|2022-06-09 12:20:30|2778.3|2772.3|2778|2772|2778.3|2772.3|2778|2772|2
1654777250000|2022-06-09 12:20:50|2778.3|2772.3|2772.8|2766.8|2778.3|2772.3|2772|2766|12
1654777260000|2022-06-09 12:21:00|2772.9|2766.9|2773.6|2767.6|2773.6|2767.6|2771.6|2765.6|12
1654777270000|2022-06-09 12:21:10|2774.4|2768.4|2776.1|2770.1|2776.1|2770.1|2774.4|2768.4|10
1654777280000|2022-06-09 12:21:20|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|2775.6|2769.6|3
1654777290000|2022-06-09 12:21:30|2777.1|2771.1|2776.6|2770.6|2777.1|2771.1|2776.6|2770.6|3
1654777300000|2022-06-09 12:21:40|2776.9|2770.9|2776.6|2770.6|2776.9|2770.9|2776.4|2770.4|3
1654777310000|2022-06-09 12:21:50|2776.4|2770.4|2776.8|2770.8|2776.8|2770.8|2776.4|2770.4|3
1654777320000|2022-06-09 12:22:00|2776.5|2770.5|2778.5|2772.5|2778.5|2772.5|2776.5|2770.5|6
1654777330000|2022-06-09 12:22:10|2779.5|2773.5|2778.8|2772.8|2779.8|2773.8|2778.8|2772.8|6
1654777340000|2022-06-09 12:22:20|2780|2774|2778.5|2772.5|2780|2774|2778.5|2772.5|8
1654777350000|2022-06-09 12:22:30|2778|2772|2776.1|2770.1|2778|2772|2775.6|2769.6|4
1654777360000|2022-06-09 12:22:40|2776.4|2770.4|2776.1|2770.1|2776.4|2770.4|2775.9|2769.9|4
1654777370000|2022-06-09 12:22:50|2776.3|2770.3|2776.1|2770.1|2776.3|2770.3|2776.1|2770.1|2
1654777380000|2022-06-09 12:23:00|2776|2770|2776.4|2770.4|2776.5|2770.5|2775.8|2769.8|9
1654777390000|2022-06-09 12:23:10|2776|2770|2777.1|2771.1|2777.1|2771.1|2775|2769|7
1654777400000|2022-06-09 12:23:20|2776.9|2770.9|2777.3|2771.3|2777.5|2771.5|2776.8|2770.8|8
1654777410000|2022-06-09 12:23:30|2777.4|2771.4|2778.3|2772.3|2778.3|2772.3|2777.4|2771.4|5
1654777420000|2022-06-09 12:23:40|2778.4|2772.4|2778.8|2772.8|2778.8|2772.8|2778.3|2772.3|4
1654777430000|2022-06-09 12:23:50|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|6
1654777440000|2022-06-09 12:24:00|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|2
1654777450000|2022-06-09 12:24:10|2779.5|2773.5|2780|2774|2780|2774|2779.3|2773.3|4
1654777460000|2022-06-09 12:24:20|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|4
1654777470000|2022-06-09 12:24:30|2779.8|2773.8|2779.5|2773.5|2780|2774|2779.5|2773.5|4
1654777480000|2022-06-09 12:24:40|2779.3|2773.3|2778|2772|2779.3|2773.3|2777.3|2771.3|7
1654777490000|2022-06-09 12:24:50|2778.3|2772.3|2780.3|2774.3|2780.3|2774.3|2778.3|2772.3|3
1654777500000|2022-06-09 12:25:00|2780.8|2774.8|2780.3|2774.3|2781|2775|2779.5|2773.5|11
1654777510000|2022-06-09 12:25:10|2780.8|2774.8|2780|2774|2781|2775|2780|2774|4
1654777520000|2022-06-09 12:25:20|2779.8|2773.8|2780.3|2774.3|2780.8|2774.8|2779.8|2773.8|5
1654777530000|2022-06-09 12:25:30|2780|2774|2780.5|2774.5|2780.5|2774.5|2780|2774|2
1654777550000|2022-06-09 12:25:50|2780.8|2774.8|2782.5|2776.5|2782.5|2776.5|2780.8|2774.8|2
1654777560000|2022-06-09 12:26:00|2782.8|2776.8|2783.5|2777.5|2783.8|2777.8|2782.5|2776.5|7
1654777570000|2022-06-09 12:26:10|2783|2777|2783.5|2777.5|2783.5|2777.5|2783|2777|2
1654777580000|2022-06-09 12:26:20|2783.8|2777.8|2785.3|2779.3|2785.8|2779.8|2783.8|2777.8|4
1654777590000|2022-06-09 12:26:30|2785|2779|2783.5|2777.5|2785|2779|2783.5|2777.5|9
1654777600000|2022-06-09 12:26:40|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1654777610000|2022-06-09 12:26:50|2782|2776|2782.5|2776.5|2782.5|2776.5|2781.8|2775.8|3
1654777620000|2022-06-09 12:27:00|2781.8|2775.8|2782.8|2776.8|2782.8|2776.8|2781.8|2775.8|6
1654777630000|2022-06-09 12:27:10|2782.5|2776.5|2782.8|2776.8|2783|2777|2782.5|2776.5|4
1654777640000|2022-06-09 12:27:20|2783|2777|2782.8|2776.8|2783|2777|2782.3|2776.3|3
1654777650000|2022-06-09 12:27:30|2782.5|2776.5|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|3
1654777660000|2022-06-09 12:27:40|2782.3|2776.3|2783|2777|2783|2777|2782.3|2776.3|3
1654777670000|2022-06-09 12:27:50|2782.3|2776.3|2783|2777|2783|2777|2782.3|2776.3|2
1654777680000|2022-06-09 12:28:00|2782.8|2776.8|2783|2777|2783|2777|2782|2776|6
1654777690000|2022-06-09 12:28:10|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1654777700000|2022-06-09 12:28:20|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|2
1654777730000|2022-06-09 12:28:50|2783.8|2777.8|2782.8|2776.8|2783.8|2777.8|2782.5|2776.5|4
1654777740000|2022-06-09 12:29:00|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1654777770000|2022-06-09 12:29:30|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1654777790000|2022-06-09 12:29:50|2782|2776|2782|2776|2782|2776|2782|2776|1
1654777800000|2022-06-09 12:30:00|2783.5|2777.5|2782.3|2776.3|2783.5|2777.5|2782|2776|7
1654777810000|2022-06-09 12:30:10|2782|2776|2781.5|2775.5|2782.3|2776.3|2781.5|2775.5|7
1654777850000|2022-06-09 12:30:50|2781.8|2775.8|2781.5|2775.5|2782.5|2776.5|2781.3|2775.3|8
1654777860000|2022-06-09 12:31:00|2781.3|2775.3|2779.3|2773.3|2781.3|2775.3|2779.3|2773.3|3
1654777870000|2022-06-09 12:31:10|2778.5|2772.5|2778|2772|2778.5|2772.5|2777.8|2771.8|5
1654777880000|2022-06-09 12:31:20|2777.8|2771.8|2779.8|2773.8|2779.8|2773.8|2777.5|2771.5|4
1654777890000|2022-06-09 12:31:30|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1654777900000|2022-06-09 12:31:40|2778.5|2772.5|2779.3|2773.3|2779.5|2773.5|2778.5|2772.5|6
1654777910000|2022-06-09 12:31:50|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2778.8|2772.8|3
1654777920000|2022-06-09 12:32:00|2780|2774|2780.8|2774.8|2780.8|2774.8|2780|2774|3
1654777930000|2022-06-09 12:32:10|2780.5|2774.5|2780.5|2774.5|2780.8|2774.8|2780.3|2774.3|9
1654777940000|2022-06-09 12:32:20|2781|2775|2781.5|2775.5|2781.5|2775.5|2780.8|2774.8|4
1654777950000|2022-06-09 12:32:30|2781.3|2775.3|2780.3|2774.3|2781.3|2775.3|2780|2774|7
1654777960000|2022-06-09 12:32:40|2779.8|2773.8|2780|2774|2780.3|2774.3|2779.8|2773.8|4
1654777970000|2022-06-09 12:32:50|2780.3|2774.3|2779.8|2773.8|2780.3|2774.3|2779.8|2773.8|3
1654777980000|2022-06-09 12:33:00|2779.5|2773.5|2780|2774|2780|2774|2779.3|2773.3|5
1654777990000|2022-06-09 12:33:10|2779.8|2773.8|2780|2774|2780|2774|2779.3|2773.3|14
1654778000000|2022-06-09 12:33:20|2779.8|2773.8|2779.8|2773.8|2780|2774|2779.5|2773.5|8
1654778010000|2022-06-09 12:33:30|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|2
1654778020000|2022-06-09 12:33:40|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|3
1654778030000|2022-06-09 12:33:50|2778.3|2772.3|2778.8|2772.8|2778.8|2772.8|2778.3|2772.3|5
1654778040000|2022-06-09 12:34:00|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|2
1654778050000|2022-06-09 12:34:10|2779|2773|2778.3|2772.3|2779|2773|2778.3|2772.3|3
1654778070000|2022-06-09 12:34:30|2778|2772|2778.3|2772.3|2778.3|2772.3|2778|2772|2
1654778080000|2022-06-09 12:34:40|2778|2772|2777|2771|2778|2772|2777|2771|6
1654778090000|2022-06-09 12:34:50|2776.8|2770.8|2776.3|2770.3|2776.8|2770.8|2775.8|2769.8|10
1654778100000|2022-06-09 12:35:00|2776.5|2770.5|2774.3|2768.3|2776.5|2770.5|2773.3|2767.3|11
1654778110000|2022-06-09 12:35:10|2773.3|2767.3|2775.3|2769.3|2775.3|2769.3|2773.3|2767.3|6
1654778120000|2022-06-09 12:35:20|2775|2769|2775.3|2769.3|2776|2770|2775|2769|4
1654778130000|2022-06-09 12:35:30|2775|2769|2774|2768|2775|2769|2774|2768|4
1654778140000|2022-06-09 12:35:40|2773.8|2767.8|2774|2768|2774|2768|2773.8|2767.8|2
1654778150000|2022-06-09 12:35:50|2774.3|2768.3|2773.3|2767.3|2774.3|2768.3|2772.8|2766.8|6
1654778160000|2022-06-09 12:36:00|2773.5|2767.5|2774.3|2768.3|2774.3|2768.3|2773.5|2767.5|6
1654778170000|2022-06-09 12:36:10|2774.5|2768.5|2775.5|2769.5|2775.5|2769.5|2774.5|2768.5|7
1654778180000|2022-06-09 12:36:20|2775.8|2769.8|2776.3|2770.3|2776.3|2770.3|2775.8|2769.8|3
1654778190000|2022-06-09 12:36:30|2776.5|2770.5|2776.8|2770.8|2777.8|2771.8|2776.3|2770.3|15
1654778200000|2022-06-09 12:36:40|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1654778210000|2022-06-09 12:36:50|2777.5|2771.5|2778|2772|2778|2772|2777.5|2771.5|3
1654778220000|2022-06-09 12:37:00|2777.5|2771.5|2775.5|2769.5|2777.5|2771.5|2775.5|2769.5|6
1654778230000|2022-06-09 12:37:10|2774.8|2768.8|2775.5|2769.5|2775.8|2769.8|2774.8|2768.8|4
1654778240000|2022-06-09 12:37:20|2775.8|2769.8|2776.5|2770.5|2776.5|2770.5|2775.8|2769.8|5
1654778250000|2022-06-09 12:37:30|2776.3|2770.3|2775.5|2769.5|2776.3|2770.3|2775.5|2769.5|3
1654778260000|2022-06-09 12:37:40|2774.8|2768.8|2775.8|2769.8|2775.8|2769.8|2774.8|2768.8|5
1654778270000|2022-06-09 12:37:50|2776|2770|2776.3|2770.3|2776.3|2770.3|2776|2770|2
1654778280000|2022-06-09 12:38:00|2776|2770|2776|2770|2776|2770|2776|2770|1
1654778290000|2022-06-09 12:38:10|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1654778300000|2022-06-09 12:38:20|2777|2771|2778|2772|2778|2772|2777|2771|2
1654778310000|2022-06-09 12:38:30|2777.5|2771.5|2777.8|2771.8|2777.8|2771.8|2777.3|2771.3|3
1654778320000|2022-06-09 12:38:40|2777.5|2771.5|2775.5|2769.5|2777.5|2771.5|2775.5|2769.5|9
1654778330000|2022-06-09 12:38:50|2775.3|2769.3|2776.8|2770.8|2776.8|2770.8|2775.3|2769.3|5
1654778340000|2022-06-09 12:39:00|2776.3|2770.3|2777.3|2771.3|2777.3|2771.3|2775.8|2769.8|7
1654778350000|2022-06-09 12:39:10|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|2
1654778360000|2022-06-09 12:39:20|2777.5|2771.5|2779.3|2773.3|2779.5|2773.5|2777.5|2771.5|6
1654778370000|2022-06-09 12:39:30|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1654778380000|2022-06-09 12:39:40|2779|2773|2779|2773|2779|2773|2779|2773|1
1654778390000|2022-06-09 12:39:50|2778.8|2772.8|2778.5|2772.5|2779.3|2773.3|2778.5|2772.5|4
1654778410000|2022-06-09 12:40:10|2778.8|2772.8|2777.8|2771.8|2778.8|2772.8|2777.3|2771.3|6
1654778420000|2022-06-09 12:40:20|2778|2772|2778|2772|2779|2773|2778|2772|5
1654778430000|2022-06-09 12:40:30|2777.3|2771.3|2777.8|2771.8|2778.3|2772.3|2777.3|2771.3|5
1654778440000|2022-06-09 12:40:40|2777|2771|2775.8|2769.8|2777|2771|2775.8|2769.8|6
1654778450000|2022-06-09 12:40:50|2775.3|2769.3|2777|2771|2777.3|2771.3|2775.3|2769.3|4
1654778470000|2022-06-09 12:41:10|2776.8|2770.8|2775.8|2769.8|2776.8|2770.8|2775.8|2769.8|3
1654778480000|2022-06-09 12:41:20|2775.3|2769.3|2774.3|2768.3|2775.8|2769.8|2774.3|2768.3|8
1654778490000|2022-06-09 12:41:30|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774|2768|4
1654778500000|2022-06-09 12:41:40|2774|2768|2775|2769|2775|2769|2773.5|2767.5|6
1654778510000|2022-06-09 12:41:50|2774.8|2768.8|2776.5|2770.5|2776.5|2770.5|2774.8|2768.8|6
1654778530000|2022-06-09 12:42:10|2777.3|2771.3|2778|2772|2778.3|2772.3|2777.3|2771.3|5
1654778540000|2022-06-09 12:42:20|2777.8|2771.8|2775.8|2769.8|2777.8|2771.8|2775.5|2769.5|7
1654778550000|2022-06-09 12:42:30|2775.5|2769.5|2774.8|2768.8|2775.5|2769.5|2774.5|2768.5|5
1654778560000|2022-06-09 12:42:40|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1654778570000|2022-06-09 12:42:50|2773.8|2767.8|2776.8|2770.8|2776.8|2770.8|2773.8|2767.8|13
1654778580000|2022-06-09 12:43:00|2776.5|2770.5|2777.3|2771.3|2777.8|2771.8|2776.5|2770.5|3
1654778590000|2022-06-09 12:43:10|2777|2771|2777.5|2771.5|2777.5|2771.5|2777|2771|3
1654778600000|2022-06-09 12:43:20|2777.8|2771.8|2777.3|2771.3|2778|2772|2777|2771|6
1654778610000|2022-06-09 12:43:30|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|4
1654778620000|2022-06-09 12:43:40|2777|2771|2777|2771|2777|2771|2777|2771|1
1654778630000|2022-06-09 12:43:50|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1654778640000|2022-06-09 12:44:00|2777.5|2771.5|2778|2772|2778|2772|2777.5|2771.5|3
1654778650000|2022-06-09 12:44:10|2777.8|2771.8|2777|2771|2777.8|2771.8|2777|2771|3
1654778660000|2022-06-09 12:44:20|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1654778670000|2022-06-09 12:44:30|2777|2771|2777|2771|2777|2771|2777|2771|1
1654778680000|2022-06-09 12:44:40|2776.8|2770.8|2777.5|2771.5|2778|2772|2776.8|2770.8|6
1654778690000|2022-06-09 12:44:50|2778.3|2772.3|2777.8|2771.8|2778.3|2772.3|2777.8|2771.8|3
1654778700000|2022-06-09 12:45:00|2778|2772|2780.3|2774.3|2780.3|2774.3|2778|2772|6
1654778710000|2022-06-09 12:45:10|2780|2774|2778.8|2772.8|2780.3|2774.3|2778.5|2772.5|9
1654778720000|2022-06-09 12:45:20|2777.8|2771.8|2777.3|2771.3|2778|2772|2777.3|2771.3|7
1654778730000|2022-06-09 12:45:30|2777|2771|2777|2771|2777|2771|2777|2771|1
1654778760000|2022-06-09 12:46:00|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|2
1654778770000|2022-06-09 12:46:10|2776.5|2770.5|2776|2770|2776.5|2770.5|2776|2770|3
1654778780000|2022-06-09 12:46:20|2775.8|2769.8|2774.8|2768.8|2775.8|2769.8|2774.5|2768.5|5
1654778790000|2022-06-09 12:46:30|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1654778800000|2022-06-09 12:46:40|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|2
1654778820000|2022-06-09 12:47:00|2774.8|2768.8|2775|2769|2775.5|2769.5|2774.5|2768.5|6
1654778830000|2022-06-09 12:47:10|2774.8|2768.8|2772.8|2766.8|2774.8|2768.8|2772.5|2766.5|7
1654778840000|2022-06-09 12:47:20|2773|2767|2773|2767|2773|2767|2773|2767|1
1654778850000|2022-06-09 12:47:30|2772.8|2766.8|2773|2767|2773|2767|2772.8|2766.8|2
1654778860000|2022-06-09 12:47:40|2772.8|2766.8|2772.3|2766.3|2772.8|2766.8|2772.3|2766.3|4
1654778870000|2022-06-09 12:47:50|2772.8|2766.8|2772.8|2766.8|2773.8|2767.8|2772.8|2766.8|6
1654778880000|2022-06-09 12:48:00|2772.5|2766.5|2773|2767|2773.3|2767.3|2772.5|2766.5|4
1654778890000|2022-06-09 12:48:10|2772.3|2766.3|2773.5|2767.5|2773.8|2767.8|2772.3|2766.3|9
1654778900000|2022-06-09 12:48:20|2773|2767|2771.5|2765.5|2773|2767|2771.3|2765.3|9
1654778910000|2022-06-09 12:48:30|2771.8|2765.8|2771|2765|2772|2766|2771|2765|8
1654778920000|2022-06-09 12:48:40|2770.8|2764.8|2772.5|2766.5|2772.5|2766.5|2770.8|2764.8|3
1654778930000|2022-06-09 12:48:50|2772.3|2766.3|2773|2767|2773|2767|2772.3|2766.3|4
1654778950000|2022-06-09 12:49:10|2773.3|2767.3|2772.5|2766.5|2773.5|2767.5|2772.5|2766.5|6
1654778960000|2022-06-09 12:49:20|2773|2767|2772.3|2766.3|2773|2767|2772.3|2766.3|3
1654778970000|2022-06-09 12:49:30|2772|2766|2772|2766|2772|2766|2772|2766|1
1654778980000|2022-06-09 12:49:40|2771.8|2765.8|2772.3|2766.3|2772.3|2766.3|2771.5|2765.5|4
1654778990000|2022-06-09 12:49:50|2772|2766|2771|2765|2772|2766|2771|2765|3
1654779000000|2022-06-09 12:50:00|2771.3|2765.3|2770|2764|2771.3|2765.3|2770|2764|5
1654779010000|2022-06-09 12:50:10|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2769.3|2763.3|4
1654779020000|2022-06-09 12:50:20|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1654779030000|2022-06-09 12:50:30|2769.3|2763.3|2771|2765|2771|2765|2769.3|2763.3|3
1654779040000|2022-06-09 12:50:40|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2771|2765|8
1654779050000|2022-06-09 12:50:50|2770.8|2764.8|2771.8|2765.8|2771.8|2765.8|2770.8|2764.8|3
1654779060000|2022-06-09 12:51:00|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|3
1654779070000|2022-06-09 12:51:10|2771.3|2765.3|2770.5|2764.5|2771.3|2765.3|2770.5|2764.5|2
1654779080000|2022-06-09 12:51:20|2771|2765|2771.8|2765.8|2771.8|2765.8|2771|2765|3
1654779100000|2022-06-09 12:51:40|2772|2766|2773.5|2767.5|2773.5|2767.5|2772|2766|2
1654779110000|2022-06-09 12:51:50|2773.3|2767.3|2773|2767|2773.3|2767.3|2773|2767|2
1654779120000|2022-06-09 12:52:00|2771.8|2765.8|2772|2766|2772.3|2766.3|2771.8|2765.8|4
1654779130000|2022-06-09 12:52:10|2771.8|2765.8|2772.3|2766.3|2772.3|2766.3|2771.5|2765.5|4
1654779140000|2022-06-09 12:52:20|2772.5|2766.5|2772|2766|2772.5|2766.5|2771.5|2765.5|6
1654779150000|2022-06-09 12:52:30|2771.8|2765.8|2772.3|2766.3|2772.3|2766.3|2771.8|2765.8|2
1654779160000|2022-06-09 12:52:40|2772.5|2766.5|2771.8|2765.8|2772.5|2766.5|2771.8|2765.8|2
1654779170000|2022-06-09 12:52:50|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2772.3|2766.3|2
1654779180000|2022-06-09 12:53:00|2771.8|2765.8|2771.8|2765.8|2772|2766|2771.3|2765.3|6
1654779190000|2022-06-09 12:53:10|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1654779200000|2022-06-09 12:53:20|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1654779220000|2022-06-09 12:53:40|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1654779230000|2022-06-09 12:53:50|2770.5|2764.5|2771|2765|2771|2765|2770.5|2764.5|2
1654779240000|2022-06-09 12:54:00|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1654779260000|2022-06-09 12:54:20|2771.3|2765.3|2771|2765|2771.5|2765.5|2771|2765|7
1654779270000|2022-06-09 12:54:30|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771|2765|3
1654779280000|2022-06-09 12:54:40|2770.8|2764.8|2770.3|2764.3|2770.8|2764.8|2770.3|2764.3|3
1654779290000|2022-06-09 12:54:50|2770|2764|2769.8|2763.8|2770|2764|2769.5|2763.5|3
1654779300000|2022-06-09 12:55:00|2769.5|2763.5|2769.8|2763.8|2770.5|2764.5|2769.5|2763.5|6
1654779310000|2022-06-09 12:55:10|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1654779320000|2022-06-09 12:55:20|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1654779330000|2022-06-09 12:55:30|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|2
1654779340000|2022-06-09 12:55:40|2769.8|2763.8|2770.3|2764.3|2770.3|2764.3|2769.8|2763.8|2
1654779350000|2022-06-09 12:55:50|2770|2764|2769.3|2763.3|2770|2764|2769.3|2763.3|6
1654779360000|2022-06-09 12:56:00|2769|2763|2769|2763|2769.3|2763.3|2769|2763|3
1654779370000|2022-06-09 12:56:10|2768.8|2762.8|2768.5|2762.5|2769|2763|2768.3|2762.3|6
1654779380000|2022-06-09 12:56:20|2768.3|2762.3|2767.5|2761.5|2768.3|2762.3|2767.3|2761.3|5
1654779390000|2022-06-09 12:56:30|2767.3|2761.3|2766|2760|2767.3|2761.3|2766|2760|5
1654779400000|2022-06-09 12:56:40|2765.3|2759.3|2766.3|2760.3|2766.3|2760.3|2765.3|2759.3|2
1654779410000|2022-06-09 12:56:50|2766|2760|2764.5|2758.5|2766|2760|2763.8|2757.8|7
1654779420000|2022-06-09 12:57:00|2765|2759|2765.5|2759.5|2765.5|2759.5|2764.8|2758.8|3
1654779430000|2022-06-09 12:57:10|2766.3|2760.3|2767.5|2761.5|2767.8|2761.8|2766.3|2760.3|5
1654779440000|2022-06-09 12:57:20|2767.3|2761.3|2766.3|2760.3|2767.3|2761.3|2766.3|2760.3|5
1654779450000|2022-06-09 12:57:30|2766|2760|2765.5|2759.5|2766|2760|2765.5|2759.5|5
1654779460000|2022-06-09 12:57:40|2765.3|2759.3|2765|2759|2765.5|2759.5|2765|2759|5
1654779470000|2022-06-09 12:57:50|2764.8|2758.8|2765.3|2759.3|2765.8|2759.8|2764.8|2758.8|5
1654779480000|2022-06-09 12:58:00|2765.8|2759.8|2764.5|2758.5|2766.3|2760.3|2764.5|2758.5|8
1654779490000|2022-06-09 12:58:10|2764.3|2758.3|2765.8|2759.8|2765.8|2759.8|2764.3|2758.3|6
1654779510000|2022-06-09 12:58:30|2766.3|2760.3|2766.8|2760.8|2767.3|2761.3|2766.3|2760.3|5
1654779520000|2022-06-09 12:58:40|2767|2761|2768|2762|2768.5|2762.5|2767|2761|6
1654779530000|2022-06-09 12:58:50|2768.3|2762.3|2768.3|2762.3|2768.8|2762.8|2768.3|2762.3|5
1654779540000|2022-06-09 12:59:00|2768.5|2762.5|2769.8|2763.8|2770.3|2764.3|2768.3|2762.3|5
1654779550000|2022-06-09 12:59:10|2770|2764|2769.5|2763.5|2770.5|2764.5|2769.5|2763.5|6
1654779560000|2022-06-09 12:59:20|2768.8|2762.8|2769.5|2763.5|2769.8|2763.8|2768.8|2762.8|5
1654779580000|2022-06-09 12:59:40|2769|2763|2770.3|2764.3|2770.3|2764.3|2769|2763|3
1654779590000|2022-06-09 12:59:50|2771|2765|2770.8|2764.8|2771|2765|2770.5|2764.5|3
1654779600000|2022-06-09 13:00:00|2772.1|2766.1|2770.5|2764.5|2772.1|2766.1|2769.5|2763.5|16
1654779610000|2022-06-09 13:00:10|2770.8|2764.8|2771.8|2765.8|2772.5|2766.5|2770.8|2764.8|14
1654779620000|2022-06-09 13:00:20|2772.8|2766.8|2773|2767|2773|2767|2772.5|2766.5|13
1654779630000|2022-06-09 13:00:30|2772.8|2766.8|2772.3|2766.3|2773.8|2767.8|2772.3|2766.3|14
1654779640000|2022-06-09 13:00:40|2772|2766|2772.5|2766.5|2772.5|2766.5|2772|2766|3
1654779650000|2022-06-09 13:00:50|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1654779660000|2022-06-09 13:01:00|2772.8|2766.8|2773.3|2767.3|2773.5|2767.5|2772.5|2766.5|6
1654779670000|2022-06-09 13:01:10|2773|2767|2773|2767|2773|2767|2773|2767|1
1654779680000|2022-06-09 13:01:20|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772|2766|5
1654779690000|2022-06-09 13:01:30|2772.3|2766.3|2772|2766|2772.3|2766.3|2771.3|2765.3|6
1654779700000|2022-06-09 13:01:40|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1654779710000|2022-06-09 13:01:50|2772|2766|2772.3|2766.3|2772.3|2766.3|2772|2766|2
1654779720000|2022-06-09 13:02:00|2772.5|2766.5|2772|2766|2773.3|2767.3|2772|2766|13
1654779730000|2022-06-09 13:02:10|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772|2766|7
1654779740000|2022-06-09 13:02:20|2772|2766|2769.5|2763.5|2772|2766|2769.5|2763.5|6
1654779750000|2022-06-09 13:02:30|2770.3|2764.3|2768|2762|2770.3|2764.3|2768|2762|9
1654779760000|2022-06-09 13:02:40|2767.8|2761.8|2767|2761|2767.8|2761.8|2767|2761|4
1654779770000|2022-06-09 13:02:50|2766.5|2760.5|2767.5|2761.5|2767.8|2761.8|2766.5|2760.5|3
1654779780000|2022-06-09 13:03:00|2768|2762|2767.5|2761.5|2768|2762|2767.5|2761.5|3
1654779790000|2022-06-09 13:03:10|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654779800000|2022-06-09 13:03:20|2767|2761|2767.3|2761.3|2768.8|2762.8|2767|2761|8
1654779810000|2022-06-09 13:03:30|2767.5|2761.5|2767.5|2761.5|2768|2762|2767.3|2761.3|8
1654779820000|2022-06-09 13:03:40|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654779830000|2022-06-09 13:03:50|2768|2762|2766.5|2760.5|2768|2762|2766.5|2760.5|9
1654779840000|2022-06-09 13:04:00|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|5
1654779850000|2022-06-09 13:04:10|2766|2760|2766|2760|2766|2760|2766|2760|1
1654779860000|2022-06-09 13:04:20|2765.3|2759.3|2765|2759|2765.3|2759.3|2764.8|2758.8|3
1654779870000|2022-06-09 13:04:30|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|2
1654779880000|2022-06-09 13:04:40|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|8
1654779890000|2022-06-09 13:04:50|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|2
1654779900000|2022-06-09 13:05:00|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763|2757|4
1654779910000|2022-06-09 13:05:10|2763.5|2757.5|2764|2758|2764.3|2758.3|2763.5|2757.5|8
1654779920000|2022-06-09 13:05:20|2764.3|2758.3|2763.8|2757.8|2764.5|2758.5|2763.8|2757.8|6
1654779930000|2022-06-09 13:05:30|2763.5|2757.5|2765|2759|2765|2759|2763.3|2757.3|4
1654779940000|2022-06-09 13:05:40|2764.3|2758.3|2765.5|2759.5|2766|2760|2764.3|2758.3|7
1654779950000|2022-06-09 13:05:50|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1654779960000|2022-06-09 13:06:00|2764.8|2758.8|2764.5|2758.5|2765|2759|2764.5|2758.5|4
1654779970000|2022-06-09 13:06:10|2764.3|2758.3|2762|2756|2764.3|2758.3|2762|2756|9
1654779980000|2022-06-09 13:06:20|2761.3|2755.3|2760.5|2754.5|2761.8|2755.8|2760|2754|13
1654779990000|2022-06-09 13:06:30|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|4
1654780000000|2022-06-09 13:06:40|2760.8|2754.8|2761.5|2755.5|2761.8|2755.8|2760.8|2754.8|4
1654780010000|2022-06-09 13:06:50|2762|2756|2761.3|2755.3|2762|2756|2760.5|2754.5|11
1654780020000|2022-06-09 13:07:00|2761|2755|2761|2755|2761|2755|2761|2755|1
1654780030000|2022-06-09 13:07:10|2761.8|2755.8|2763.3|2757.3|2763.5|2757.5|2761.8|2755.8|6
1654780040000|2022-06-09 13:07:20|2763.5|2757.5|2764.8|2758.8|2764.8|2758.8|2763.5|2757.5|9
1654780050000|2022-06-09 13:07:30|2764.5|2758.5|2762.8|2756.8|2764.5|2758.5|2762|2756|7
1654780060000|2022-06-09 13:07:40|2762.5|2756.5|2761.3|2755.3|2762.5|2756.5|2761.3|2755.3|6
1654780070000|2022-06-09 13:07:50|2761|2755|2761.8|2755.8|2761.8|2755.8|2761|2755|4
1654780080000|2022-06-09 13:08:00|2761.5|2755.5|2761|2755|2761.5|2755.5|2761|2755|5
1654780090000|2022-06-09 13:08:10|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|7
1654780100000|2022-06-09 13:08:20|2760.8|2754.8|2760.5|2754.5|2761.3|2755.3|2760.3|2754.3|6
1654780130000|2022-06-09 13:08:50|2760.8|2754.8|2762|2756|2762|2756|2760.8|2754.8|9
1654780140000|2022-06-09 13:09:00|2762.3|2756.3|2764.3|2758.3|2764.8|2758.8|2762.3|2756.3|9
1654780150000|2022-06-09 13:09:10|2764.5|2758.5|2764|2758|2765.5|2759.5|2763.3|2757.3|11
1654780160000|2022-06-09 13:09:20|2763.3|2757.3|2765.5|2759.5|2766|2760|2763.3|2757.3|12
1654780170000|2022-06-09 13:09:30|2765.3|2759.3|2767.3|2761.3|2767.3|2761.3|2765|2759|7
1654780180000|2022-06-09 13:09:40|2766.8|2760.8|2767.3|2761.3|2767.8|2761.8|2766.8|2760.8|6
1654780190000|2022-06-09 13:09:50|2767|2761|2768.5|2762.5|2768.5|2762.5|2767|2761|4
1654780200000|2022-06-09 13:10:00|2767.8|2761.8|2766.3|2760.3|2768|2762|2766.3|2760.3|6
1654780210000|2022-06-09 13:10:10|2766.8|2760.8|2767.3|2761.3|2767.8|2761.8|2766.8|2760.8|7
1654780220000|2022-06-09 13:10:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|3
1654780230000|2022-06-09 13:10:30|2766.5|2760.5|2765.5|2759.5|2766.5|2760.5|2765.5|2759.5|6
1654780240000|2022-06-09 13:10:40|2765.8|2759.8|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|5
1654780250000|2022-06-09 13:10:50|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|4
1654780260000|2022-06-09 13:11:00|2765.5|2759.5|2764.8|2758.8|2765.5|2759.5|2764.8|2758.8|4
1654780270000|2022-06-09 13:11:10|2764.5|2758.5|2763.8|2757.8|2764.5|2758.5|2763.8|2757.8|3
1654780280000|2022-06-09 13:11:20|2763.3|2757.3|2763.5|2757.5|2764|2758|2763.3|2757.3|4
1654780290000|2022-06-09 13:11:30|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|2
1654780300000|2022-06-09 13:11:40|2764|2758|2764.5|2758.5|2765.5|2759.5|2764|2758|7
1654780310000|2022-06-09 13:11:50|2764|2758|2765.3|2759.3|2765.3|2759.3|2764|2758|4
1654780320000|2022-06-09 13:12:00|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.8|2758.8|7
1654780330000|2022-06-09 13:12:10|2764.3|2758.3|2763.5|2757.5|2764.3|2758.3|2763.5|2757.5|4
1654780340000|2022-06-09 13:12:20|2763.3|2757.3|2764.5|2758.5|2764.5|2758.5|2763.3|2757.3|5
1654780350000|2022-06-09 13:12:30|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1654780360000|2022-06-09 13:12:40|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654780370000|2022-06-09 13:12:50|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1654780380000|2022-06-09 13:13:00|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|5
1654780390000|2022-06-09 13:13:10|2764.3|2758.3|2765|2759|2765|2759|2764.3|2758.3|3
1654780400000|2022-06-09 13:13:20|2765.3|2759.3|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|5
1654780410000|2022-06-09 13:13:30|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1654780420000|2022-06-09 13:13:40|2765.5|2759.5|2768|2762|2768|2762|2765.5|2759.5|8
1654780430000|2022-06-09 13:13:50|2768.3|2762.3|2767.8|2761.8|2768.8|2762.8|2767|2761|8
1654780440000|2022-06-09 13:14:00|2768|2762|2767.8|2761.8|2768.8|2762.8|2766.8|2760.8|12
1654780450000|2022-06-09 13:14:10|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1654780470000|2022-06-09 13:14:30|2767.3|2761.3|2765.5|2759.5|2767.3|2761.3|2765.5|2759.5|4
1654780480000|2022-06-09 13:14:40|2765.8|2759.8|2765.5|2759.5|2766|2760|2765.3|2759.3|6
1654780490000|2022-06-09 13:14:50|2765.3|2759.3|2764.3|2758.3|2765.3|2759.3|2764.3|2758.3|5
1654780500000|2022-06-09 13:15:00|2764|2758|2762.8|2756.8|2764.3|2758.3|2762.8|2756.8|6
1654780510000|2022-06-09 13:15:10|2763|2757|2762.5|2756.5|2763.3|2757.3|2762.3|2756.3|9
1654780520000|2022-06-09 13:15:20|2762.3|2756.3|2763.3|2757.3|2763.3|2757.3|2762.3|2756.3|2
1654780530000|2022-06-09 13:15:30|2763.5|2757.5|2764.8|2758.8|2764.8|2758.8|2763.5|2757.5|5
1654780540000|2022-06-09 13:15:40|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|4
1654780550000|2022-06-09 13:15:50|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654780560000|2022-06-09 13:16:00|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|5
1654780570000|2022-06-09 13:16:10|2766|2760|2767.5|2761.5|2767.5|2761.5|2766|2760|3
1654780580000|2022-06-09 13:16:20|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1654780600000|2022-06-09 13:16:40|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|3
1654780610000|2022-06-09 13:16:50|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1654780620000|2022-06-09 13:17:00|2766.8|2760.8|2767|2761|2767.3|2761.3|2766.8|2760.8|3
1654780630000|2022-06-09 13:17:10|2766.8|2760.8|2768.3|2762.3|2768.3|2762.3|2766.8|2760.8|9
1654780640000|2022-06-09 13:17:20|2767.8|2761.8|2768.8|2762.8|2769|2763|2767.8|2761.8|5
1654780650000|2022-06-09 13:17:30|2769|2763|2768|2762|2769|2763|2768|2762|3
1654780660000|2022-06-09 13:17:40|2767.8|2761.8|2767.3|2761.3|2767.8|2761.8|2767.3|2761.3|3
1654780670000|2022-06-09 13:17:50|2767|2761|2767.5|2761.5|2767.5|2761.5|2767|2761|3
1654780680000|2022-06-09 13:18:00|2768|2762|2766.3|2760.3|2768.3|2762.3|2765.3|2759.3|14
1654780690000|2022-06-09 13:18:10|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1654780700000|2022-06-09 13:18:20|2767|2761|2767.5|2761.5|2767.5|2761.5|2767|2761|3
1654780710000|2022-06-09 13:18:30|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654780720000|2022-06-09 13:18:40|2767|2761|2768.5|2762.5|2768.5|2762.5|2766.8|2760.8|7
1654780730000|2022-06-09 13:18:50|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|3
1654780740000|2022-06-09 13:19:00|2767.8|2761.8|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|2
1654780750000|2022-06-09 13:19:10|2768.5|2762.5|2768.5|2762.5|2768.8|2762.8|2767.8|2761.8|8
1654780760000|2022-06-09 13:19:20|2768.8|2762.8|2768.5|2762.5|2769|2763|2768.5|2762.5|4
1654780780000|2022-06-09 13:19:40|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768|2762|3
1654780790000|2022-06-09 13:19:50|2768|2762|2768|2762|2768.3|2762.3|2767.8|2761.8|4
1654780800000|2022-06-09 13:20:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1654780820000|2022-06-09 13:20:20|2768.5|2762.5|2769|2763|2769.5|2763.5|2768.5|2762.5|4
1654780830000|2022-06-09 13:20:30|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1654780840000|2022-06-09 13:20:40|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|3
1654780850000|2022-06-09 13:20:50|2769.3|2763.3|2768.5|2762.5|2769.3|2763.3|2768.5|2762.5|2
1654780860000|2022-06-09 13:21:00|2768.3|2762.3|2767.3|2761.3|2768.3|2762.3|2767|2761|7
1654780870000|2022-06-09 13:21:10|2767|2761|2766.3|2760.3|2767.3|2761.3|2766|2760|8
1654780880000|2022-06-09 13:21:20|2766|2760|2766|2760|2766|2760|2766|2760|1
1654780890000|2022-06-09 13:21:30|2765.5|2759.5|2765|2759|2765.5|2759.5|2764.5|2758.5|6
1654780900000|2022-06-09 13:21:40|2765.3|2759.3|2765.5|2759.5|2765.8|2759.8|2765|2759|8
1654780910000|2022-06-09 13:21:50|2765.3|2759.3|2766|2760|2766.3|2760.3|2765.3|2759.3|6
1654780920000|2022-06-09 13:22:00|2765.8|2759.8|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|3
1654780940000|2022-06-09 13:22:20|2766.5|2760.5|2767.8|2761.8|2767.8|2761.8|2766.5|2760.5|7
1654780950000|2022-06-09 13:22:30|2768|2762|2769.5|2763.5|2769.5|2763.5|2768|2762|5
1654780960000|2022-06-09 13:22:40|2768.5|2762.5|2768.3|2762.3|2768.8|2762.8|2767.5|2761.5|6
1654780970000|2022-06-09 13:22:50|2768|2762|2767.5|2761.5|2768|2762|2767.5|2761.5|3
1654780980000|2022-06-09 13:23:00|2766.8|2760.8|2765.8|2759.8|2766.8|2760.8|2765.3|2759.3|5
1654780990000|2022-06-09 13:23:10|2765.3|2759.3|2765.3|2759.3|2765.5|2759.5|2765|2759|5
1654781010000|2022-06-09 13:23:30|2765|2759|2764|2758|2765|2759|2764|2758|5
1654781020000|2022-06-09 13:23:40|2763.8|2757.8|2762|2756|2763.8|2757.8|2762|2756|5
1654781030000|2022-06-09 13:23:50|2761.5|2755.5|2762.5|2756.5|2762.8|2756.8|2761.5|2755.5|7
1654781040000|2022-06-09 13:24:00|2762.3|2756.3|2763|2757|2763|2757|2762|2756|5
1654781050000|2022-06-09 13:24:10|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|5
1654781060000|2022-06-09 13:24:20|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|4
1654781070000|2022-06-09 13:24:30|2762.3|2756.3|2761.5|2755.5|2762.3|2756.3|2761.5|2755.5|7
1654781080000|2022-06-09 13:24:40|2761.3|2755.3|2762.3|2756.3|2763|2757|2761|2755|7
1654781090000|2022-06-09 13:24:50|2762|2756|2762.3|2756.3|2762.3|2756.3|2762|2756|2
1654781100000|2022-06-09 13:25:00|2762|2756|2760.8|2754.8|2762|2756|2760.5|2754.5|8
1654781120000|2022-06-09 13:25:20|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1654781130000|2022-06-09 13:25:30|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654781140000|2022-06-09 13:25:40|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1654781150000|2022-06-09 13:25:50|2761|2755|2760.8|2754.8|2761|2755|2760.3|2754.3|4
1654781170000|2022-06-09 13:26:10|2760.5|2754.5|2761|2755|2761|2755|2760.5|2754.5|4
1654781180000|2022-06-09 13:26:20|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1654781190000|2022-06-09 13:26:30|2761|2755|2761|2755|2761|2755|2761|2755|1
1654781210000|2022-06-09 13:26:50|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654781220000|2022-06-09 13:27:00|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654781240000|2022-06-09 13:27:20|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760|2754|3
1654781250000|2022-06-09 13:27:30|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1654781260000|2022-06-09 13:27:40|2761|2755|2762.8|2756.8|2763|2757|2761|2755|8
1654781270000|2022-06-09 13:27:50|2762.5|2756.5|2762.5|2756.5|2762.8|2756.8|2762.3|2756.3|5
1654781280000|2022-06-09 13:28:00|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|2
1654781290000|2022-06-09 13:28:10|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|2
1654781300000|2022-06-09 13:28:20|2762.3|2756.3|2763|2757|2763.3|2757.3|2762.3|2756.3|10
1654781310000|2022-06-09 13:28:30|2763.3|2757.3|2764|2758|2764|2758|2763|2757|6
1654781320000|2022-06-09 13:28:40|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|6
1654781330000|2022-06-09 13:28:50|2764|2758|2763|2757|2764|2758|2762.5|2756.5|6
1654781340000|2022-06-09 13:29:00|2762.8|2756.8|2763|2757|2763|2757|2762.5|2756.5|4
1654781350000|2022-06-09 13:29:10|2762.5|2756.5|2762.8|2756.8|2763|2757|2762.5|2756.5|3
1654781360000|2022-06-09 13:29:20|2762.5|2756.5|2763|2757|2763|2757|2762.5|2756.5|3
1654781370000|2022-06-09 13:29:30|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|2
1654781380000|2022-06-09 13:29:40|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1654781400000|2022-06-09 13:30:00|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1654781410000|2022-06-09 13:30:10|2762.5|2756.5|2764.5|2758.5|2764.5|2758.5|2762.5|2756.5|6
1654781420000|2022-06-09 13:30:20|2764.3|2758.3|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|5
1654781430000|2022-06-09 13:30:30|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|4
1654781440000|2022-06-09 13:30:40|2763.8|2757.8|2763.3|2757.3|2763.8|2757.8|2762.8|2756.8|6
1654781450000|2022-06-09 13:30:50|2762.8|2756.8|2763.3|2757.3|2763.3|2757.3|2762.5|2756.5|10
1654781460000|2022-06-09 13:31:00|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|4
1654781470000|2022-06-09 13:31:10|2762.5|2756.5|2763.5|2757.5|2763.5|2757.5|2762.5|2756.5|2
1654781480000|2022-06-09 13:31:20|2762.8|2756.8|2763|2757|2763|2757|2762.3|2756.3|10
1654781490000|2022-06-09 13:31:30|2763.5|2757.5|2764|2758|2764.3|2758.3|2763.5|2757.5|4
1654781500000|2022-06-09 13:31:40|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654781510000|2022-06-09 13:31:50|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1654781520000|2022-06-09 13:32:00|2763|2757|2763.5|2757.5|2764|2758|2762.8|2756.8|9
1654781530000|2022-06-09 13:32:10|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1654781540000|2022-06-09 13:32:20|2763.5|2757.5|2762.8|2756.8|2763.5|2757.5|2762.3|2756.3|5
1654781550000|2022-06-09 13:32:30|2763|2757|2763.8|2757.8|2763.8|2757.8|2763|2757|11
1654781560000|2022-06-09 13:32:40|2764.5|2758.5|2764.5|2758.5|2765|2759|2763.3|2757.3|13
1654781570000|2022-06-09 13:32:50|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1654781580000|2022-06-09 13:33:00|2763.3|2757.3|2765|2759|2765|2759|2763.3|2757.3|5
1654781590000|2022-06-09 13:33:10|2765.5|2759.5|2767|2761|2767|2761|2765.5|2759.5|9
1654781600000|2022-06-09 13:33:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654781620000|2022-06-09 13:33:40|2767|2761|2768|2762|2768|2762|2767|2761|5
1654781630000|2022-06-09 13:33:50|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|2
1654781640000|2022-06-09 13:34:00|2768.8|2762.8|2769.3|2763.3|2770.3|2764.3|2768.8|2762.8|7
1654781650000|2022-06-09 13:34:10|2769|2763|2767.8|2761.8|2769|2763|2767.8|2761.8|6
1654781660000|2022-06-09 13:34:20|2767.3|2761.3|2767|2761|2767.3|2761.3|2766.5|2760.5|5
1654781670000|2022-06-09 13:34:30|2766.8|2760.8|2768|2762|2768.3|2762.3|2766.8|2760.8|7
1654781680000|2022-06-09 13:34:40|2768.3|2762.3|2773|2767|2773|2767|2768.3|2762.3|12
1654781690000|2022-06-09 13:34:50|2772.8|2766.8|2771|2765|2772.8|2766.8|2770.5|2764.5|7
1654781700000|2022-06-09 13:35:00|2770.8|2764.8|2770|2764|2770.8|2764.8|2769.8|2763.8|7
1654781710000|2022-06-09 13:35:10|2769.8|2763.8|2768|2762|2769.8|2763.8|2767.5|2761.5|5
1654781720000|2022-06-09 13:35:20|2767.5|2761.5|2767.8|2761.8|2768.3|2762.3|2767.5|2761.5|9
1654781730000|2022-06-09 13:35:30|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2767|2761|11
1654781740000|2022-06-09 13:35:40|2767|2761|2768|2762|2768.5|2762.5|2767|2761|5
1654781750000|2022-06-09 13:35:50|2767.8|2761.8|2767|2761|2767.8|2761.8|2767|2761|4
1654781760000|2022-06-09 13:36:00|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654781770000|2022-06-09 13:36:10|2767.5|2761.5|2768.5|2762.5|2768.5|2762.5|2767.5|2761.5|4
1654781780000|2022-06-09 13:36:20|2768|2762|2767.3|2761.3|2768.8|2762.8|2767|2761|6
1654781790000|2022-06-09 13:36:30|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|3
1654781800000|2022-06-09 13:36:40|2766.3|2760.3|2767|2761|2767|2761|2766.3|2760.3|5
1654781810000|2022-06-09 13:36:50|2766.5|2760.5|2766.5|2760.5|2767|2761|2766.5|2760.5|4
1654781820000|2022-06-09 13:37:00|2766.3|2760.3|2766.8|2760.8|2766.8|2760.8|2766.3|2760.3|3
1654781830000|2022-06-09 13:37:10|2767|2761|2768.8|2762.8|2769.5|2763.5|2767|2761|9
1654781840000|2022-06-09 13:37:20|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|3
1654781870000|2022-06-09 13:37:50|2768.3|2762.3|2767.5|2761.5|2768.3|2762.3|2767.5|2761.5|3
1654781880000|2022-06-09 13:38:00|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654781890000|2022-06-09 13:38:10|2767|2761|2767.3|2761.3|2767.5|2761.5|2767|2761|4
1654781900000|2022-06-09 13:38:20|2767|2761|2767.3|2761.3|2767.5|2761.5|2767|2761|5
1654781910000|2022-06-09 13:38:30|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766|2760|3
1654781920000|2022-06-09 13:38:40|2767|2761|2767|2761|2767.5|2761.5|2767|2761|5
1654781930000|2022-06-09 13:38:50|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1654781940000|2022-06-09 13:39:00|2766.8|2760.8|2766.8|2760.8|2767|2761|2766.8|2760.8|3
1654781950000|2022-06-09 13:39:10|2766.3|2760.3|2766.8|2760.8|2766.8|2760.8|2766.3|2760.3|4
1654781960000|2022-06-09 13:39:20|2766.5|2760.5|2767|2761|2767.3|2761.3|2766.5|2760.5|3
1654781980000|2022-06-09 13:39:40|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1654781990000|2022-06-09 13:39:50|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1654782000000|2022-06-09 13:40:00|2766.3|2760.3|2767.3|2761.3|2767.8|2761.8|2766.3|2760.3|9
1654782010000|2022-06-09 13:40:10|2767|2761|2767|2761|2767|2761|2767|2761|1
1654782030000|2022-06-09 13:40:30|2766.8|2760.8|2765.5|2759.5|2766.8|2760.8|2765.5|2759.5|3
1654782040000|2022-06-09 13:40:40|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654782050000|2022-06-09 13:40:50|2765|2759|2764|2758|2765|2759|2763.8|2757.8|8
1654782060000|2022-06-09 13:41:00|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1654782080000|2022-06-09 13:41:20|2762.5|2756.5|2763.5|2757.5|2764|2758|2762.5|2756.5|10
1654782090000|2022-06-09 13:41:30|2763.8|2757.8|2763.5|2757.5|2764|2758|2763.5|2757.5|4
1654782100000|2022-06-09 13:41:40|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|4
1654782110000|2022-06-09 13:41:50|2763.8|2757.8|2763.8|2757.8|2764|2758|2763.8|2757.8|3
1654782120000|2022-06-09 13:42:00|2763.5|2757.5|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|4
1654782130000|2022-06-09 13:42:10|2763.3|2757.3|2762.8|2756.8|2763.3|2757.3|2762.8|2756.8|3
1654782140000|2022-06-09 13:42:20|2763|2757|2762.8|2756.8|2763|2757|2762.3|2756.3|4
1654782150000|2022-06-09 13:42:30|2762.5|2756.5|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|3
1654782160000|2022-06-09 13:42:40|2762.3|2756.3|2762.3|2756.3|2762.5|2756.5|2761.8|2755.8|4
1654782170000|2022-06-09 13:42:50|2762|2756|2763.5|2757.5|2763.5|2757.5|2762|2756|5
1654782180000|2022-06-09 13:43:00|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1654782190000|2022-06-09 13:43:10|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1654782210000|2022-06-09 13:43:30|2763.8|2757.8|2762.8|2756.8|2763.8|2757.8|2762.8|2756.8|2
1654782220000|2022-06-09 13:43:40|2762.5|2756.5|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|3
1654782230000|2022-06-09 13:43:50|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654782240000|2022-06-09 13:44:00|2762|2756|2762.5|2756.5|2762.5|2756.5|2762|2756|3
1654782260000|2022-06-09 13:44:20|2762.8|2756.8|2763.5|2757.5|2763.5|2757.5|2762.8|2756.8|4
1654782270000|2022-06-09 13:44:30|2764.3|2758.3|2765.3|2759.3|2765.8|2759.8|2764.3|2758.3|6
1654782280000|2022-06-09 13:44:40|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1654782300000|2022-06-09 13:45:00|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|3
1654782310000|2022-06-09 13:45:10|2764.8|2758.8|2766.3|2760.3|2766.3|2760.3|2764.8|2758.8|4
1654782320000|2022-06-09 13:45:20|2766.5|2760.5|2767|2761|2767|2761|2766.5|2760.5|2
1654782330000|2022-06-09 13:45:30|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654782340000|2022-06-09 13:45:40|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|2
1654782350000|2022-06-09 13:45:50|2766.3|2760.3|2763|2757|2766.3|2760.3|2763|2757|12
1654782360000|2022-06-09 13:46:00|2763.3|2757.3|2762.8|2756.8|2763.3|2757.3|2762.5|2756.5|6
1654782370000|2022-06-09 13:46:10|2763|2757|2762.3|2756.3|2763|2757|2761.8|2755.8|9
1654782380000|2022-06-09 13:46:20|2762|2756|2762|2756|2762|2756|2761.8|2755.8|3
1654782390000|2022-06-09 13:46:30|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|4
1654782400000|2022-06-09 13:46:40|2762.3|2756.3|2763.3|2757.3|2763.5|2757.5|2762.3|2756.3|5
1654782410000|2022-06-09 13:46:50|2763|2757|2763.3|2757.3|2763.3|2757.3|2762.8|2756.8|4
1654782430000|2022-06-09 13:47:10|2763.5|2757.5|2763.3|2757.3|2763.5|2757.5|2763.3|2757.3|2
1654782440000|2022-06-09 13:47:20|2763.8|2757.8|2765|2759|2765.3|2759.3|2763.8|2757.8|3
1654782450000|2022-06-09 13:47:30|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654782460000|2022-06-09 13:47:40|2765|2759|2765|2759|2765.3|2759.3|2765|2759|3
1654782470000|2022-06-09 13:47:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|3
1654782480000|2022-06-09 13:48:00|2765|2759|2767.3|2761.3|2767.5|2761.5|2765|2759|11
1654782490000|2022-06-09 13:48:10|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|4
1654782500000|2022-06-09 13:48:20|2767|2761|2769|2763|2769|2763|2767|2761|6
1654782510000|2022-06-09 13:48:30|2768.8|2762.8|2766.8|2760.8|2768.8|2762.8|2766.8|2760.8|9
1654782520000|2022-06-09 13:48:40|2767|2761|2767|2761|2767|2761|2767|2761|1
1654782530000|2022-06-09 13:48:50|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654782540000|2022-06-09 13:49:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1654782560000|2022-06-09 13:49:20|2766.8|2760.8|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|3
1654782570000|2022-06-09 13:49:30|2765.8|2759.8|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|10
1654782580000|2022-06-09 13:49:40|2765.8|2759.8|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|2
1654782590000|2022-06-09 13:49:50|2765.8|2759.8|2767.3|2761.3|2768|2762|2765.8|2759.8|6
1654782600000|2022-06-09 13:50:00|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1654782610000|2022-06-09 13:50:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654782620000|2022-06-09 13:50:20|2766.5|2760.5|2768.5|2762.5|2768.5|2762.5|2766.5|2760.5|5
1654782630000|2022-06-09 13:50:30|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2767.8|2761.8|5
1654782640000|2022-06-09 13:50:40|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1654782650000|2022-06-09 13:50:50|2768|2762|2767|2761|2768|2762|2767|2761|2
1654782660000|2022-06-09 13:51:00|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1654782670000|2022-06-09 13:51:10|2767.5|2761.5|2768.8|2762.8|2769.5|2763.5|2767.5|2761.5|8
1654782680000|2022-06-09 13:51:20|2769|2763|2769|2763|2769|2763|2769|2763|1
1654782690000|2022-06-09 13:51:30|2769.3|2763.3|2771.3|2765.3|2771.3|2765.3|2769.3|2763.3|4
1654782700000|2022-06-09 13:51:40|2771|2765|2771.3|2765.3|2771.5|2765.5|2771|2765|4
1654782710000|2022-06-09 13:51:50|2771|2765|2771.5|2765.5|2771.5|2765.5|2771|2765|5
1654782720000|2022-06-09 13:52:00|2771.8|2765.8|2772.5|2766.5|2772.5|2766.5|2771.5|2765.5|6
1654782730000|2022-06-09 13:52:10|2772|2766|2774.8|2768.8|2775|2769|2772|2766|6
1654782740000|2022-06-09 13:52:20|2775|2769|2773.3|2767.3|2775|2769|2773.3|2767.3|5
1654782750000|2022-06-09 13:52:30|2774|2768|2774|2768|2774|2768|2773.8|2767.8|5
1654782760000|2022-06-09 13:52:40|2774.3|2768.3|2773.8|2767.8|2774.3|2768.3|2773.8|2767.8|5
1654782770000|2022-06-09 13:52:50|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|9
1654782790000|2022-06-09 13:53:10|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|2
1654782810000|2022-06-09 13:53:30|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2772.8|2766.8|3
1654782830000|2022-06-09 13:53:50|2772.8|2766.8|2773.3|2767.3|2773.3|2767.3|2772.8|2766.8|2
1654782840000|2022-06-09 13:54:00|2773.5|2767.5|2774.5|2768.5|2775|2769|2773.5|2767.5|9
1654782850000|2022-06-09 13:54:10|2774|2768|2774|2768|2774|2768|2774|2768|1
1654782860000|2022-06-09 13:54:20|2773.8|2767.8|2773.3|2767.3|2774|2768|2773.3|2767.3|3
1654782870000|2022-06-09 13:54:30|2772.8|2766.8|2772.5|2766.5|2772.8|2766.8|2772.5|2766.5|2
1654782880000|2022-06-09 13:54:40|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1654782890000|2022-06-09 13:54:50|2772|2766|2770.3|2764.3|2772|2766|2770.3|2764.3|6
1654782900000|2022-06-09 13:55:00|2770|2764|2771|2765|2771.3|2765.3|2770|2764|6
1654782910000|2022-06-09 13:55:10|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.3|2764.3|5
1654782920000|2022-06-09 13:55:20|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2769.8|2763.8|7
1654782930000|2022-06-09 13:55:30|2770|2764|2767.8|2761.8|2770|2764|2767.8|2761.8|4
1654782940000|2022-06-09 13:55:40|2767.3|2761.3|2766.8|2760.8|2768|2762|2766.3|2760.3|9
1654782950000|2022-06-09 13:55:50|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2765.5|2759.5|5
1654782960000|2022-06-09 13:56:00|2767|2761|2767.8|2761.8|2767.8|2761.8|2767|2761|6
1654782970000|2022-06-09 13:56:10|2767.5|2761.5|2767.5|2761.5|2767.8|2761.8|2767|2761|5
1654782980000|2022-06-09 13:56:20|2767.8|2761.8|2768.3|2762.3|2768.8|2762.8|2767.8|2761.8|7
1654782990000|2022-06-09 13:56:30|2768|2762|2768|2762|2768|2762|2768|2762|1
1654783010000|2022-06-09 13:56:50|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|2
1654783020000|2022-06-09 13:57:00|2767.3|2761.3|2767|2761|2767.3|2761.3|2766.8|2760.8|4
1654783030000|2022-06-09 13:57:10|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|5
1654783050000|2022-06-09 13:57:30|2767|2761|2767|2761|2767|2761|2766.8|2760.8|3
1654783060000|2022-06-09 13:57:40|2766.8|2760.8|2767.8|2761.8|2767.8|2761.8|2766.8|2760.8|5
1654783070000|2022-06-09 13:57:50|2768|2762|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|3
1654783080000|2022-06-09 13:58:00|2768.5|2762.5|2768.8|2762.8|2769.3|2763.3|2767.8|2761.8|7
1654783090000|2022-06-09 13:58:10|2768|2762|2769|2763|2769|2763|2768|2762|6
1654783100000|2022-06-09 13:58:20|2769.3|2763.3|2770|2764|2770.3|2764.3|2769.3|2763.3|5
1654783110000|2022-06-09 13:58:30|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1654783120000|2022-06-09 13:58:40|2770|2764|2770.3|2764.3|2770.3|2764.3|2769.8|2763.8|4
1654783130000|2022-06-09 13:58:50|2769.8|2763.8|2769.3|2763.3|2769.8|2763.8|2769.3|2763.3|3
1654783140000|2022-06-09 13:59:00|2769|2763|2769|2763|2769.3|2763.3|2768.8|2762.8|6
1654783150000|2022-06-09 13:59:10|2769.3|2763.3|2769|2763|2769.3|2763.3|2768.8|2762.8|4
1654783160000|2022-06-09 13:59:20|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.3|2762.3|6
1654783170000|2022-06-09 13:59:30|2768.3|2762.3|2768.5|2762.5|2768.8|2762.8|2767.8|2761.8|6
1654783180000|2022-06-09 13:59:40|2768|2762|2768.5|2762.5|2768.5|2762.5|2768|2762|4
1654783190000|2022-06-09 13:59:50|2768.8|2762.8|2769|2763|2769.3|2763.3|2768.8|2762.8|4
1654783200000|2022-06-09 14:00:00|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2768.5|2762.5|5
1654783210000|2022-06-09 14:00:10|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|4
1654783220000|2022-06-09 14:00:20|2769.8|2763.8|2770.3|2764.3|2770.3|2764.3|2769.8|2763.8|3
1654783230000|2022-06-09 14:00:30|2770|2764|2768.8|2762.8|2770|2764|2768.8|2762.8|5
1654783240000|2022-06-09 14:00:40|2769|2763|2769|2763|2769|2763|2769|2763|1
1654783250000|2022-06-09 14:00:50|2768.8|2762.8|2768.8|2762.8|2769|2763|2768.8|2762.8|3
1654783260000|2022-06-09 14:01:00|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|2
1654783270000|2022-06-09 14:01:10|2769.3|2763.3|2769|2763|2769.3|2763.3|2768.8|2762.8|4
1654783290000|2022-06-09 14:01:30|2769.3|2763.3|2769.5|2763.5|2770|2764|2769|2763|8
1654783300000|2022-06-09 14:01:40|2769.3|2763.3|2769.8|2763.8|2769.8|2763.8|2769.3|2763.3|2
1654783310000|2022-06-09 14:01:50|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|4
1654783320000|2022-06-09 14:02:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1654783340000|2022-06-09 14:02:20|2768|2762|2768.3|2762.3|2768.3|2762.3|2768|2762|2
1654783380000|2022-06-09 14:03:00|2768|2762|2769.5|2763.5|2769.5|2763.5|2768|2762|5
1654783390000|2022-06-09 14:03:10|2768.5|2762.5|2769.8|2763.8|2769.8|2763.8|2768.5|2762.5|3
1654783400000|2022-06-09 14:03:20|2769.3|2763.3|2769.5|2763.5|2769.8|2763.8|2769.3|2763.3|3
1654783410000|2022-06-09 14:03:30|2769|2763|2768.5|2762.5|2769|2763|2768.5|2762.5|3
1654783420000|2022-06-09 14:03:40|2768.8|2762.8|2768.3|2762.3|2768.8|2762.8|2768.3|2762.3|3
1654783430000|2022-06-09 14:03:50|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|4
1654783450000|2022-06-09 14:04:10|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1654783470000|2022-06-09 14:04:30|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1654783480000|2022-06-09 14:04:40|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1654783490000|2022-06-09 14:04:50|2768.8|2762.8|2769|2763|2769|2763|2768.5|2762.5|4
1654783500000|2022-06-09 14:05:00|2769.3|2763.3|2769|2763|2769.3|2763.3|2768.8|2762.8|5
1654783510000|2022-06-09 14:05:10|2769.3|2763.3|2769.8|2763.8|2770|2764|2769.3|2763.3|4
1654783520000|2022-06-09 14:05:20|2769.3|2763.3|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|5
1654783530000|2022-06-09 14:05:30|2769|2763|2769|2763|2769.3|2763.3|2769|2763|3
1654783540000|2022-06-09 14:05:40|2769.3|2763.3|2770.3|2764.3|2770.3|2764.3|2769.3|2763.3|2
1654783550000|2022-06-09 14:05:50|2770|2764|2769.8|2763.8|2770|2764|2769.8|2763.8|4
1654783560000|2022-06-09 14:06:00|2770|2764|2771.3|2765.3|2771.3|2765.3|2770|2764|4
1654783570000|2022-06-09 14:06:10|2771.5|2765.5|2772.5|2766.5|2772.5|2766.5|2771.3|2765.3|8
1654783580000|2022-06-09 14:06:20|2772.3|2766.3|2771.8|2765.8|2772.8|2766.8|2771.8|2765.8|5
1654783590000|2022-06-09 14:06:30|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1654783610000|2022-06-09 14:06:50|2772.5|2766.5|2773.8|2767.8|2774|2768|2772.5|2766.5|7
1654783620000|2022-06-09 14:07:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|3
1654783630000|2022-06-09 14:07:10|2773.3|2767.3|2773.8|2767.8|2773.8|2767.8|2773|2767|5
1654783640000|2022-06-09 14:07:20|2773.5|2767.5|2773.8|2767.8|2774|2768|2773.3|2767.3|5
1654783650000|2022-06-09 14:07:30|2773.5|2767.5|2773|2767|2773.5|2767.5|2773|2767|3
1654783660000|2022-06-09 14:07:40|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1654783680000|2022-06-09 14:08:00|2772.3|2766.3|2771.8|2765.8|2772.3|2766.3|2771.8|2765.8|5
1654783690000|2022-06-09 14:08:10|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1654783700000|2022-06-09 14:08:20|2771.5|2765.5|2771.5|2765.5|2772|2766|2771.5|2765.5|7
1654783710000|2022-06-09 14:08:30|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2770.3|2764.3|6
1654783730000|2022-06-09 14:08:50|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1654783740000|2022-06-09 14:09:00|2771.3|2765.3|2769.3|2763.3|2771.5|2765.5|2769.3|2763.3|9
1654783750000|2022-06-09 14:09:10|2769|2763|2769.3|2763.3|2769.3|2763.3|2768.8|2762.8|3
1654783760000|2022-06-09 14:09:20|2769|2763|2771|2765|2771|2765|2769|2763|4
1654783770000|2022-06-09 14:09:30|2770.5|2764.5|2769.8|2763.8|2771|2765|2769.8|2763.8|5
1654783780000|2022-06-09 14:09:40|2769.3|2763.3|2768.8|2762.8|2769.3|2763.3|2768.8|2762.8|4
1654783790000|2022-06-09 14:09:50|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1654783800000|2022-06-09 14:10:00|2768.3|2762.3|2769.8|2763.8|2769.8|2763.8|2768.3|2762.3|6
1654783810000|2022-06-09 14:10:10|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1654783820000|2022-06-09 14:10:20|2770|2764|2771.3|2765.3|2771.3|2765.3|2770|2764|4
1654783830000|2022-06-09 14:10:30|2771|2765|2770|2764|2771|2765|2770|2764|3
1654783850000|2022-06-09 14:10:50|2769.8|2763.8|2768.5|2762.5|2769.8|2763.8|2768.5|2762.5|3
1654783870000|2022-06-09 14:11:10|2768.8|2762.8|2769.3|2763.3|2769.3|2763.3|2768.8|2762.8|7
1654783880000|2022-06-09 14:11:20|2769.5|2763.5|2769.5|2763.5|2770.5|2764.5|2769.5|2763.5|8
1654783890000|2022-06-09 14:11:30|2770|2764|2772|2766|2772.3|2766.3|2770|2764|6
1654783930000|2022-06-09 14:12:10|2771.8|2765.8|2772.3|2766.3|2772.5|2766.5|2771.8|2765.8|4
1654783950000|2022-06-09 14:12:30|2772|2766|2772|2766|2772|2766|2772|2766|1
1654783960000|2022-06-09 14:12:40|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|4
1654783980000|2022-06-09 14:13:00|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1654783990000|2022-06-09 14:13:10|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770|2764|5
1654784000000|2022-06-09 14:13:20|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|3
1654784010000|2022-06-09 14:13:30|2770.3|2764.3|2769.5|2763.5|2770.5|2764.5|2769.5|2763.5|5
1654784020000|2022-06-09 14:13:40|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|2
1654784030000|2022-06-09 14:13:50|2768.8|2762.8|2769.8|2763.8|2769.8|2763.8|2768.5|2762.5|7
1654784040000|2022-06-09 14:14:00|2769.3|2763.3|2768.5|2762.5|2769.3|2763.3|2768.5|2762.5|3
1654784050000|2022-06-09 14:14:10|2768.3|2762.3|2768.3|2762.3|2768.8|2762.8|2768.3|2762.3|3
1654784060000|2022-06-09 14:14:20|2768.5|2762.5|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|5
1654784070000|2022-06-09 14:14:30|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|2
1654784080000|2022-06-09 14:14:40|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|2
1654784100000|2022-06-09 14:15:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768|2762|5
1654784110000|2022-06-09 14:15:10|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2768|2762|4
1654784120000|2022-06-09 14:15:20|2768.5|2762.5|2769.3|2763.3|2769.5|2763.5|2768.5|2762.5|6
1654784130000|2022-06-09 14:15:30|2769|2763|2769|2763|2769|2763|2769|2763|1
1654784140000|2022-06-09 14:15:40|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654784150000|2022-06-09 14:15:50|2769|2763|2768.8|2762.8|2769|2763|2768.5|2762.5|4
1654784160000|2022-06-09 14:16:00|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2768|2762|4
1654784180000|2022-06-09 14:16:20|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|3
1654784190000|2022-06-09 14:16:30|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|4
1654784200000|2022-06-09 14:16:40|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768|2762|6
1654784210000|2022-06-09 14:16:50|2768.8|2762.8|2769|2763|2769.5|2763.5|2768.8|2762.8|6
1654784220000|2022-06-09 14:17:00|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|2
1654784230000|2022-06-09 14:17:10|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|4
1654784240000|2022-06-09 14:17:20|2768.8|2762.8|2768.3|2762.3|2768.8|2762.8|2768.3|2762.3|2
1654784250000|2022-06-09 14:17:30|2768|2762|2768.8|2762.8|2768.8|2762.8|2768|2762|5
1654784260000|2022-06-09 14:17:40|2768.5|2762.5|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|3
1654784270000|2022-06-09 14:17:50|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1654784280000|2022-06-09 14:18:00|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1654784290000|2022-06-09 14:18:10|2768.5|2762.5|2768.8|2762.8|2769|2763|2768.5|2762.5|4
1654784300000|2022-06-09 14:18:20|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|4
1654784310000|2022-06-09 14:18:30|2769|2763|2768.8|2762.8|2769|2763|2768.5|2762.5|4
1654784320000|2022-06-09 14:18:40|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2768|2762|4
1654784330000|2022-06-09 14:18:50|2768|2762|2768.3|2762.3|2768.3|2762.3|2768|2762|2
1654784340000|2022-06-09 14:19:00|2767.8|2761.8|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|8
1654784350000|2022-06-09 14:19:10|2767.5|2761.5|2766|2760|2768.3|2762.3|2766|2760|5
1654784360000|2022-06-09 14:19:20|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|2
1654784370000|2022-06-09 14:19:30|2765|2759|2764.5|2758.5|2765|2759|2764.5|2758.5|3
1654784380000|2022-06-09 14:19:40|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1654784400000|2022-06-09 14:20:00|2766.8|2760.8|2766.8|2760.8|2767|2761|2766.5|2760.5|7
1654784410000|2022-06-09 14:20:10|2767|2761|2767|2761|2767.3|2761.3|2767|2761|3
1654784420000|2022-06-09 14:20:20|2767.3|2761.3|2767|2761|2767.3|2761.3|2766.5|2760.5|5
1654784430000|2022-06-09 14:20:30|2766.5|2760.5|2764.5|2758.5|2767|2761|2764.5|2758.5|10
1654784440000|2022-06-09 14:20:40|2764.3|2758.3|2763.3|2757.3|2764.3|2758.3|2763|2757|7
1654784450000|2022-06-09 14:20:50|2763.5|2757.5|2764.3|2758.3|2764.3|2758.3|2763.5|2757.5|3
1654784460000|2022-06-09 14:21:00|2765|2759|2765.3|2759.3|2765.5|2759.5|2765|2759|5
1654784470000|2022-06-09 14:21:10|2764.8|2758.8|2766|2760|2766|2760|2764.8|2758.8|4
1654784480000|2022-06-09 14:21:20|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|5
1654784490000|2022-06-09 14:21:30|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|3
1654784510000|2022-06-09 14:21:50|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|2
1654784520000|2022-06-09 14:22:00|2765|2759|2764|2758|2765|2759|2763.5|2757.5|7
1654784530000|2022-06-09 14:22:10|2763.8|2757.8|2764.5|2758.5|2764.5|2758.5|2763.8|2757.8|4
1654784540000|2022-06-09 14:22:20|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1654784550000|2022-06-09 14:22:30|2763.5|2757.5|2765|2759|2765|2759|2763|2757|8
1654784560000|2022-06-09 14:22:40|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.5|2759.5|5
1654784570000|2022-06-09 14:22:50|2766|2760|2767|2761|2767.3|2761.3|2766|2760|6
1654784580000|2022-06-09 14:23:00|2766.8|2760.8|2765.8|2759.8|2766.8|2760.8|2765.3|2759.3|8
1654784590000|2022-06-09 14:23:10|2766.3|2760.3|2766.8|2760.8|2766.8|2760.8|2765|2759|7
1654784600000|2022-06-09 14:23:20|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1654784610000|2022-06-09 14:23:30|2767|2761|2767|2761|2767|2761|2767|2761|1
1654784620000|2022-06-09 14:23:40|2766.8|2760.8|2767.8|2761.8|2767.8|2761.8|2766.8|2760.8|6
1654784630000|2022-06-09 14:23:50|2768|2762|2768|2762|2768.8|2762.8|2767.8|2761.8|6
1654784640000|2022-06-09 14:24:00|2767.8|2761.8|2767.3|2761.3|2767.8|2761.8|2767.3|2761.3|3
1654784650000|2022-06-09 14:24:10|2767|2761|2770|2764|2770|2764|2767|2761|7
1654784660000|2022-06-09 14:24:20|2769.3|2763.3|2768.3|2762.3|2769.3|2763.3|2767.8|2761.8|7
1654784670000|2022-06-09 14:24:30|2769|2763|2767|2761|2769|2763|2767|2761|8
1654784680000|2022-06-09 14:24:40|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|3
1654784690000|2022-06-09 14:24:50|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|4
1654784700000|2022-06-09 14:25:00|2767.5|2761.5|2767.8|2761.8|2768|2762|2767.5|2761.5|5
1654784720000|2022-06-09 14:25:20|2768|2762|2767.5|2761.5|2768|2762|2767.5|2761.5|3
1654784730000|2022-06-09 14:25:30|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|3
1654784740000|2022-06-09 14:25:40|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2766.8|2760.8|5
1654784750000|2022-06-09 14:25:50|2766.5|2760.5|2765|2759|2766.8|2760.8|2765|2759|6
1654784760000|2022-06-09 14:26:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654784770000|2022-06-09 14:26:10|2765.5|2759.5|2767.5|2761.5|2767.5|2761.5|2765.5|2759.5|8
1654784780000|2022-06-09 14:26:20|2767|2761|2767|2761|2767.3|2761.3|2767|2761|3
1654784790000|2022-06-09 14:26:30|2766.5|2760.5|2767|2761|2767.5|2761.5|2766.5|2760.5|4
1654784800000|2022-06-09 14:26:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654784810000|2022-06-09 14:26:50|2766.5|2760.5|2766|2760|2766.5|2760.5|2766|2760|3
1654784820000|2022-06-09 14:27:00|2765.5|2759.5|2766.5|2760.5|2766.8|2760.8|2765.3|2759.3|4
1654784830000|2022-06-09 14:27:10|2766.3|2760.3|2767.8|2761.8|2767.8|2761.8|2766.3|2760.3|10
1654784840000|2022-06-09 14:27:20|2768.3|2762.3|2769.3|2763.3|2769.8|2763.8|2768.3|2762.3|7
1654784850000|2022-06-09 14:27:30|2769|2763|2769|2763|2769|2763|2769|2763|1
1654784860000|2022-06-09 14:27:40|2768.8|2762.8|2769|2763|2769.3|2763.3|2768.3|2762.3|4
1654784880000|2022-06-09 14:28:00|2769.3|2763.3|2769.3|2763.3|2770|2764|2769|2763|6
1654784890000|2022-06-09 14:28:10|2768.5|2762.5|2768.5|2762.5|2768.8|2762.8|2768|2762|5
1654784900000|2022-06-09 14:28:20|2768.8|2762.8|2769.8|2763.8|2770|2764|2768.8|2762.8|7
1654784910000|2022-06-09 14:28:30|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|2
1654784920000|2022-06-09 14:28:40|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|5
1654784930000|2022-06-09 14:28:50|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|6
1654784940000|2022-06-09 14:29:00|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769|2763|3
1654784950000|2022-06-09 14:29:10|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1654784960000|2022-06-09 14:29:20|2769|2763|2768.5|2762.5|2769|2763|2768.5|2762.5|5
1654784970000|2022-06-09 14:29:30|2769.3|2763.3|2769.3|2763.3|2769.8|2763.8|2769.3|2763.3|4
1654784980000|2022-06-09 14:29:40|2769.5|2763.5|2769.3|2763.3|2769.8|2763.8|2769.3|2763.3|4
1654785000000|2022-06-09 14:30:00|2769|2763|2769.3|2763.3|2769.3|2763.3|2768.8|2762.8|4
1654785010000|2022-06-09 14:30:10|2769|2763|2769.3|2763.3|2769.5|2763.5|2769|2763|4
1654785020000|2022-06-09 14:30:20|2769|2763|2769.3|2763.3|2769.3|2763.3|2768.5|2762.5|7
1654785030000|2022-06-09 14:30:30|2769.5|2763.5|2770|2764|2770|2764|2769.5|2763.5|3
1654785040000|2022-06-09 14:30:40|2769.8|2763.8|2770.3|2764.3|2770.8|2764.8|2769.3|2763.3|11
1654785050000|2022-06-09 14:30:50|2770|2764|2769.5|2763.5|2770|2764|2769.3|2763.3|5
1654785060000|2022-06-09 14:31:00|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769|2763|3
1654785070000|2022-06-09 14:31:10|2769|2763|2769|2763|2769.3|2763.3|2769|2763|3
1654785080000|2022-06-09 14:31:20|2768.8|2762.8|2768|2762|2769|2763|2768|2762|5
1654785090000|2022-06-09 14:31:30|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1654785100000|2022-06-09 14:31:40|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1654785110000|2022-06-09 14:31:50|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1654785120000|2022-06-09 14:32:00|2769|2763|2768.3|2762.3|2769|2763|2768|2762|5
1654785130000|2022-06-09 14:32:10|2767.5|2761.5|2768.5|2762.5|2768.5|2762.5|2767.5|2761.5|3
1654785140000|2022-06-09 14:32:20|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1654785150000|2022-06-09 14:32:30|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|5
1654785160000|2022-06-09 14:32:40|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1654785180000|2022-06-09 14:33:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1654785190000|2022-06-09 14:33:10|2768|2762|2767.5|2761.5|2768|2762|2767.5|2761.5|3
1654785200000|2022-06-09 14:33:20|2767.8|2761.8|2768.3|2762.3|2768.5|2762.5|2767.8|2761.8|5
1654785210000|2022-06-09 14:33:30|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1654785220000|2022-06-09 14:33:40|2769|2763|2769.5|2763.5|2769.8|2763.8|2769|2763|4
1654785230000|2022-06-09 14:33:50|2769|2763|2769.5|2763.5|2769.5|2763.5|2769|2763|2
1654785240000|2022-06-09 14:34:00|2769.3|2763.3|2769|2763|2769.3|2763.3|2768.5|2762.5|6
1654785250000|2022-06-09 14:34:10|2768.8|2762.8|2769|2763|2769|2763|2768.5|2762.5|6
1654785270000|2022-06-09 14:34:30|2768.8|2762.8|2769|2763|2769.3|2763.3|2768.8|2762.8|3
1654785280000|2022-06-09 14:34:40|2769.3|2763.3|2769|2763|2769.3|2763.3|2769|2763|2
1654785290000|2022-06-09 14:34:50|2768.8|2762.8|2768|2762|2768.8|2762.8|2768|2762|3
1654785300000|2022-06-09 14:35:00|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1654785310000|2022-06-09 14:35:10|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654785320000|2022-06-09 14:35:20|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1654785330000|2022-06-09 14:35:30|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1654785340000|2022-06-09 14:35:40|2768|2762|2768.5|2762.5|2768.5|2762.5|2768|2762|4
1654785350000|2022-06-09 14:35:50|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768|2762|5
1654785360000|2022-06-09 14:36:00|2768|2762|2768.5|2762.5|2768.5|2762.5|2768|2762|2
1654785370000|2022-06-09 14:36:10|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.3|2762.3|6
1654785380000|2022-06-09 14:36:20|2768.8|2762.8|2768.3|2762.3|2768.8|2762.8|2768|2762|5
1654785390000|2022-06-09 14:36:30|2768|2762|2768|2762|2768.3|2762.3|2768|2762|3
1654785420000|2022-06-09 14:37:00|2767.5|2761.5|2768.3|2762.3|2768.3|2762.3|2767.5|2761.5|2
1654785430000|2022-06-09 14:37:10|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|2
1654785440000|2022-06-09 14:37:20|2768|2762|2768|2762|2768|2762|2768|2762|1
1654785460000|2022-06-09 14:37:40|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1654785470000|2022-06-09 14:37:50|2767.5|2761.5|2767.5|2761.5|2767.8|2761.8|2767.3|2761.3|4
1654785500000|2022-06-09 14:38:20|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1654785520000|2022-06-09 14:38:40|2767.8|2761.8|2768.5|2762.5|2768.5|2762.5|2767.8|2761.8|4
1654785530000|2022-06-09 14:38:50|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1654785540000|2022-06-09 14:39:00|2768.3|2762.3|2768.8|2762.8|2768.8|2762.8|2768.3|2762.3|3
1654785550000|2022-06-09 14:39:10|2769|2763|2768.8|2762.8|2769|2763|2768.8|2762.8|2
1654785560000|2022-06-09 14:39:20|2769|2763|2769|2763|2769.3|2763.3|2769|2763|3
1654785570000|2022-06-09 14:39:30|2769.3|2763.3|2768.8|2762.8|2769.3|2763.3|2768.8|2762.8|2
1654785580000|2022-06-09 14:39:40|2768.5|2762.5|2768.8|2762.8|2769|2763|2768.5|2762.5|4
1654785590000|2022-06-09 14:39:50|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1654785600000|2022-06-09 14:40:00|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|2
1654785610000|2022-06-09 14:40:10|2768.3|2762.3|2768.3|2762.3|2768.8|2762.8|2768.3|2762.3|4
1654785620000|2022-06-09 14:40:20|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1654785630000|2022-06-09 14:40:30|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1654785640000|2022-06-09 14:40:40|2768|2762|2768|2762|2768|2762|2768|2762|1
1654785650000|2022-06-09 14:40:50|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1654785660000|2022-06-09 14:41:00|2767.3|2761.3|2766.8|2760.8|2767.3|2761.3|2766.8|2760.8|2
1654785670000|2022-06-09 14:41:10|2767|2761|2767|2761|2767|2761|2767|2761|1
1654785700000|2022-06-09 14:41:40|2766.8|2760.8|2765.8|2759.8|2767|2761|2765.8|2759.8|6
1654785710000|2022-06-09 14:41:50|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|4
1654785720000|2022-06-09 14:42:00|2765.3|2759.3|2762.3|2756.3|2765.3|2759.3|2762|2756|5
1654785730000|2022-06-09 14:42:10|2761.8|2755.8|2762|2756|2762.5|2756.5|2761.8|2755.8|4
1654785740000|2022-06-09 14:42:20|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|2
1654785750000|2022-06-09 14:42:30|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1654785760000|2022-06-09 14:42:40|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654785770000|2022-06-09 14:42:50|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1654785780000|2022-06-09 14:43:00|2763|2757|2761.8|2755.8|2763|2757|2761.8|2755.8|6
1654785790000|2022-06-09 14:43:10|2762|2756|2761.5|2755.5|2762|2756|2761|2755|5
1654785810000|2022-06-09 14:43:30|2761.3|2755.3|2760.5|2754.5|2761.3|2755.3|2760.5|2754.5|3
1654785820000|2022-06-09 14:43:40|2761|2755|2761.3|2755.3|2761.5|2755.5|2760.8|2754.8|6
1654785830000|2022-06-09 14:43:50|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1654785840000|2022-06-09 14:44:00|2761.5|2755.5|2761|2755|2761.5|2755.5|2761|2755|2
1654785850000|2022-06-09 14:44:10|2760.5|2754.5|2761|2755|2761|2755|2760.5|2754.5|4
1654785860000|2022-06-09 14:44:20|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2760.8|2754.8|5
1654785870000|2022-06-09 14:44:30|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1654785890000|2022-06-09 14:44:50|2761.5|2755.5|2762|2756|2762|2756|2761.5|2755.5|3
1654785900000|2022-06-09 14:45:00|2762.3|2756.3|2764.3|2758.3|2764.3|2758.3|2761.8|2755.8|8
1654785910000|2022-06-09 14:45:10|2764.5|2758.5|2765|2759|2765|2759|2764.5|2758.5|3
1654785920000|2022-06-09 14:45:20|2765.5|2759.5|2765.3|2759.3|2765.8|2759.8|2765|2759|6
1654785930000|2022-06-09 14:45:30|2765|2759|2765.3|2759.3|2765.5|2759.5|2764.5|2758.5|6
1654785940000|2022-06-09 14:45:40|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2764.8|2758.8|4
1654785960000|2022-06-09 14:46:00|2764.8|2758.8|2764.5|2758.5|2765|2759|2764.5|2758.5|3
1654785970000|2022-06-09 14:46:10|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654785980000|2022-06-09 14:46:20|2765|2759|2765|2759|2765|2759|2765|2759|1
1654785990000|2022-06-09 14:46:30|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|2
1654786000000|2022-06-09 14:46:40|2765.3|2759.3|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|9
1654786010000|2022-06-09 14:46:50|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1654786020000|2022-06-09 14:47:00|2765|2759|2764.8|2758.8|2765.3|2759.3|2764.8|2758.8|6
1654786040000|2022-06-09 14:47:20|2764.5|2758.5|2762.5|2756.5|2764.5|2758.5|2762.5|2756.5|4
1654786050000|2022-06-09 14:47:30|2762.8|2756.8|2763|2757|2763|2757|2762.3|2756.3|5
1654786060000|2022-06-09 14:47:40|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|3
1654786070000|2022-06-09 14:47:50|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654786080000|2022-06-09 14:48:00|2762|2756|2761.8|2755.8|2762|2756|2761.8|2755.8|2
1654786090000|2022-06-09 14:48:10|2762|2756|2762|2756|2762|2756|2762|2756|1
1654786110000|2022-06-09 14:48:30|2761.8|2755.8|2761.3|2755.3|2762.3|2756.3|2761.3|2755.3|3
1654786120000|2022-06-09 14:48:40|2761|2755|2761.5|2755.5|2761.5|2755.5|2760.3|2754.3|5
1654786130000|2022-06-09 14:48:50|2762|2756|2761.5|2755.5|2762|2756|2761.5|2755.5|3
1654786140000|2022-06-09 14:49:00|2761|2755|2761|2755|2761.5|2755.5|2760.8|2754.8|6
1654786150000|2022-06-09 14:49:10|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654786160000|2022-06-09 14:49:20|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1654786170000|2022-06-09 14:49:30|2760.5|2754.5|2761|2755|2761|2755|2760|2754|5
1654786180000|2022-06-09 14:49:40|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1654786190000|2022-06-09 14:49:50|2761|2755|2761.3|2755.3|2761.5|2755.5|2761|2755|3
1654786200000|2022-06-09 14:50:00|2761|2755|2760.8|2754.8|2761|2755|2760.3|2754.3|7
1654786210000|2022-06-09 14:50:10|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1654786230000|2022-06-09 14:50:30|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760|2754|3
1654786240000|2022-06-09 14:50:40|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2760.5|2754.5|2
1654786250000|2022-06-09 14:50:50|2760.8|2754.8|2760.3|2754.3|2760.8|2754.8|2760.3|2754.3|2
1654786260000|2022-06-09 14:51:00|2760.8|2754.8|2761|2755|2761.3|2755.3|2760.8|2754.8|3
1654786270000|2022-06-09 14:51:10|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|5
1654786280000|2022-06-09 14:51:20|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|4
1654786290000|2022-06-09 14:51:30|2760.5|2754.5|2761|2755|2761|2755|2760.3|2754.3|5
1654786300000|2022-06-09 14:51:40|2760.8|2754.8|2761.5|2755.5|2761.5|2755.5|2760.5|2754.5|9
1654786310000|2022-06-09 14:51:50|2761.3|2755.3|2761|2755|2761.8|2755.8|2761|2755|8
1654786320000|2022-06-09 14:52:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654786330000|2022-06-09 14:52:10|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1654786340000|2022-06-09 14:52:20|2761.5|2755.5|2762.5|2756.5|2762.5|2756.5|2761.5|2755.5|2
1654786360000|2022-06-09 14:52:40|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654786380000|2022-06-09 14:53:00|2762|2756|2760.8|2754.8|2762|2756|2760.8|2754.8|5
1654786390000|2022-06-09 14:53:10|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1654786400000|2022-06-09 14:53:20|2759.8|2753.8|2760.3|2754.3|2760.3|2754.3|2759.8|2753.8|2
1654786420000|2022-06-09 14:53:40|2759.8|2753.8|2760.3|2754.3|2760.3|2754.3|2759.8|2753.8|4
1654786430000|2022-06-09 14:53:50|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.8|2752.8|2
1654786450000|2022-06-09 14:54:10|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758|2752|3
1654786470000|2022-06-09 14:54:30|2758.5|2752.5|2759.5|2753.5|2759.5|2753.5|2758.5|2752.5|4
1654786480000|2022-06-09 14:54:40|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1654786500000|2022-06-09 14:55:00|2758.8|2752.8|2759.3|2753.3|2759.8|2753.8|2758.8|2752.8|4
1654786510000|2022-06-09 14:55:10|2759|2753|2759|2753|2759|2753|2758.8|2752.8|7
1654786520000|2022-06-09 14:55:20|2758.8|2752.8|2759.8|2753.8|2759.8|2753.8|2758.8|2752.8|6
1654786530000|2022-06-09 14:55:30|2759.5|2753.5|2761|2755|2761.8|2755.8|2759.5|2753.5|14
1654786540000|2022-06-09 14:55:40|2759.5|2753.5|2760|2754|2760.5|2754.5|2759.5|2753.5|8
1654786550000|2022-06-09 14:55:50|2759.8|2753.8|2760.3|2754.3|2760.3|2754.3|2759.8|2753.8|3
1654786560000|2022-06-09 14:56:00|2760.5|2754.5|2760.5|2754.5|2761.3|2755.3|2760.5|2754.5|6
1654786570000|2022-06-09 14:56:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1654786580000|2022-06-09 14:56:20|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1654786590000|2022-06-09 14:56:30|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1654786600000|2022-06-09 14:56:40|2761.3|2755.3|2760.5|2754.5|2761.5|2755.5|2760.5|2754.5|5
1654786620000|2022-06-09 14:57:00|2760|2754|2760|2754|2760.3|2754.3|2759.5|2753.5|4
1654786630000|2022-06-09 14:57:10|2759.5|2753.5|2759.8|2753.8|2760.3|2754.3|2759.5|2753.5|5
1654786640000|2022-06-09 14:57:20|2760.3|2754.3|2760.5|2754.5|2760.8|2754.8|2760.3|2754.3|8
1654786650000|2022-06-09 14:57:30|2760|2754|2760.5|2754.5|2760.5|2754.5|2760|2754|4
1654786660000|2022-06-09 14:57:40|2761.8|2755.8|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|3
1654786670000|2022-06-09 14:57:50|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654786680000|2022-06-09 14:58:00|2762.8|2756.8|2762.3|2756.3|2763|2757|2762.3|2756.3|4
1654786690000|2022-06-09 14:58:10|2762|2756|2760.8|2754.8|2762.3|2756.3|2760.5|2754.5|8
1654786700000|2022-06-09 14:58:20|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1654786710000|2022-06-09 14:58:30|2762|2756|2763.5|2757.5|2763.5|2757.5|2762|2756|4
1654786720000|2022-06-09 14:58:40|2763.3|2757.3|2762.5|2756.5|2763.3|2757.3|2762.5|2756.5|2
1654786730000|2022-06-09 14:58:50|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|2
1654786740000|2022-06-09 14:59:00|2762|2756|2762.5|2756.5|2762.5|2756.5|2762|2756|2
1654786750000|2022-06-09 14:59:10|2762|2756|2762.5|2756.5|2762.5|2756.5|2762|2756|4
1654786760000|2022-06-09 14:59:20|2762.8|2756.8|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|2
1654786770000|2022-06-09 14:59:30|2762.8|2756.8|2763|2757|2763.3|2757.3|2762.5|2756.5|8
1654786780000|2022-06-09 14:59:40|2763.3|2757.3|2763|2757|2763.3|2757.3|2762.8|2756.8|5
1654786790000|2022-06-09 14:59:50|2762.8|2756.8|2761.5|2755.5|2762.8|2756.8|2761.5|2755.5|11
1654786800000|2022-06-09 15:00:00|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2760.3|2754.3|9
1654786810000|2022-06-09 15:00:10|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|3
1654786850000|2022-06-09 15:00:50|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654786860000|2022-06-09 15:01:00|2760.5|2754.5|2759.8|2753.8|2760.5|2754.5|2759|2753|8
1654786870000|2022-06-09 15:01:10|2759|2753|2759.5|2753.5|2759.8|2753.8|2759|2753|4
1654786880000|2022-06-09 15:01:20|2759.8|2753.8|2759.8|2753.8|2760|2754|2759.5|2753.5|6
1654786890000|2022-06-09 15:01:30|2760|2754|2759.3|2753.3|2760|2754|2759.3|2753.3|3
1654786900000|2022-06-09 15:01:40|2759.5|2753.5|2761.5|2755.5|2761.5|2755.5|2759.3|2753.3|6
1654786910000|2022-06-09 15:01:50|2761.3|2755.3|2760.5|2754.5|2761.3|2755.3|2760.5|2754.5|4
1654786920000|2022-06-09 15:02:00|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1654786930000|2022-06-09 15:02:10|2760|2754|2759.3|2753.3|2760|2754|2759.3|2753.3|4
1654786940000|2022-06-09 15:02:20|2759.5|2753.5|2759|2753|2759.5|2753.5|2759|2753|3
1654786950000|2022-06-09 15:02:30|2758.8|2752.8|2759.5|2753.5|2759.8|2753.8|2758.8|2752.8|6
1654786960000|2022-06-09 15:02:40|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1654786970000|2022-06-09 15:02:50|2759.8|2753.8|2760.5|2754.5|2760.5|2754.5|2759.8|2753.8|10
1654786980000|2022-06-09 15:03:00|2760.3|2754.3|2759.3|2753.3|2760.5|2754.5|2758.8|2752.8|11
1654786990000|2022-06-09 15:03:10|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1654787010000|2022-06-09 15:03:30|2759|2753|2759|2753|2759|2753|2759|2753|1
1654787020000|2022-06-09 15:03:40|2759.8|2753.8|2760.5|2754.5|2760.5|2754.5|2759.8|2753.8|6
1654787030000|2022-06-09 15:03:50|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|4
1654787040000|2022-06-09 15:04:00|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1654787050000|2022-06-09 15:04:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1654787060000|2022-06-09 15:04:20|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|9
1654787070000|2022-06-09 15:04:30|2760.3|2754.3|2760|2754|2760.5|2754.5|2760|2754|4
1654787090000|2022-06-09 15:04:50|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|3
1654787100000|2022-06-09 15:05:00|2759.5|2753.5|2760.3|2754.3|2760.3|2754.3|2759.5|2753.5|3
1654787110000|2022-06-09 15:05:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654787130000|2022-06-09 15:05:30|2760|2754|2759.3|2753.3|2760|2754|2759.3|2753.3|4
1654787140000|2022-06-09 15:05:40|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1654787160000|2022-06-09 15:06:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1654787170000|2022-06-09 15:06:10|2757.8|2751.8|2755.8|2749.8|2757.8|2751.8|2755.8|2749.8|4
1654787180000|2022-06-09 15:06:20|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|3
1654787190000|2022-06-09 15:06:30|2755.8|2749.8|2757|2751|2757|2751|2755.8|2749.8|2
1654787200000|2022-06-09 15:06:40|2756.5|2750.5|2756.5|2750.5|2757.3|2751.3|2756.5|2750.5|5
1654787210000|2022-06-09 15:06:50|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1654787220000|2022-06-09 15:07:00|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2754.8|2748.8|6
1654787230000|2022-06-09 15:07:10|2754.3|2748.3|2754.5|2748.5|2754.8|2748.8|2754|2748|6
1654787260000|2022-06-09 15:07:40|2754.8|2748.8|2754.8|2748.8|2755.3|2749.3|2754.8|2748.8|3
1654787280000|2022-06-09 15:08:00|2755.5|2749.5|2755.3|2749.3|2755.5|2749.5|2755.3|2749.3|2
1654787290000|2022-06-09 15:08:10|2755|2749|2754.5|2748.5|2755|2749|2754.5|2748.5|3
1654787300000|2022-06-09 15:08:20|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1654787310000|2022-06-09 15:08:30|2755|2749|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|3
1654787320000|2022-06-09 15:08:40|2754.5|2748.5|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|3
1654787330000|2022-06-09 15:08:50|2754.5|2748.5|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|2
1654787340000|2022-06-09 15:09:00|2754.5|2748.5|2755|2749|2755|2749|2754|2748|6
1654787350000|2022-06-09 15:09:10|2754.5|2748.5|2754.3|2748.3|2755|2749|2754.3|2748.3|5
1654787380000|2022-06-09 15:09:40|2754|2748|2753.5|2747.5|2754|2748|2753|2747|5
1654787390000|2022-06-09 15:09:50|2753.3|2747.3|2754.3|2748.3|2754.3|2748.3|2753.3|2747.3|5
1654787400000|2022-06-09 15:10:00|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1654787410000|2022-06-09 15:10:10|2754.5|2748.5|2754.8|2748.8|2755.3|2749.3|2754.5|2748.5|4
1654787420000|2022-06-09 15:10:20|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654787440000|2022-06-09 15:10:40|2755|2749|2754.3|2748.3|2755|2749|2754|2748|6
1654787450000|2022-06-09 15:10:50|2754|2748|2754|2748|2754|2748|2753.5|2747.5|3
1654787460000|2022-06-09 15:11:00|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1654787470000|2022-06-09 15:11:10|2754|2748|2754|2748|2754|2748|2754|2748|1
1654787480000|2022-06-09 15:11:20|2753.8|2747.8|2754.3|2748.3|2754.3|2748.3|2753.8|2747.8|5
1654787500000|2022-06-09 15:11:40|2754.5|2748.5|2754|2748|2754.5|2748.5|2753.8|2747.8|5
1654787510000|2022-06-09 15:11:50|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|3
1654787520000|2022-06-09 15:12:00|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654787540000|2022-06-09 15:12:20|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|2
1654787550000|2022-06-09 15:12:30|2753.8|2747.8|2754.3|2748.3|2754.3|2748.3|2753.8|2747.8|3
1654787560000|2022-06-09 15:12:40|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654787570000|2022-06-09 15:12:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754|2748|3
1654787580000|2022-06-09 15:13:00|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2753.8|2747.8|6
1654787590000|2022-06-09 15:13:10|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654787600000|2022-06-09 15:13:20|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|6
1654787610000|2022-06-09 15:13:30|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|4
1654787640000|2022-06-09 15:14:00|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1654787650000|2022-06-09 15:14:10|2754.3|2748.3|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|3
1654787660000|2022-06-09 15:14:20|2755|2749|2756|2750|2756.5|2750.5|2755|2749|8
1654787670000|2022-06-09 15:14:30|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2755.8|2749.8|6
1654787690000|2022-06-09 15:14:50|2756|2750|2755.5|2749.5|2756|2750|2755.3|2749.3|4
1654787700000|2022-06-09 15:15:00|2755.8|2749.8|2754.8|2748.8|2755.8|2749.8|2754.8|2748.8|5
1654787710000|2022-06-09 15:15:10|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|3
1654787720000|2022-06-09 15:15:20|2755|2749|2755.5|2749.5|2755.5|2749.5|2755|2749|2
1654787730000|2022-06-09 15:15:30|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1654787740000|2022-06-09 15:15:40|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654787750000|2022-06-09 15:15:50|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1654787760000|2022-06-09 15:16:00|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1654787770000|2022-06-09 15:16:10|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755|2749|4
1654787780000|2022-06-09 15:16:20|2756|2750|2755.5|2749.5|2756|2750|2754.5|2748.5|4
1654787790000|2022-06-09 15:16:30|2755|2749|2755.3|2749.3|2755.5|2749.5|2755|2749|3
1654787800000|2022-06-09 15:16:40|2755|2749|2754.5|2748.5|2755|2749|2754.5|2748.5|2
1654787810000|2022-06-09 15:16:50|2754.3|2748.3|2755.5|2749.5|2755.5|2749.5|2753.5|2747.5|6
1654787820000|2022-06-09 15:17:00|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1654787830000|2022-06-09 15:17:10|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1654787840000|2022-06-09 15:17:20|2755.8|2749.8|2756|2750|2756.3|2750.3|2755.8|2749.8|4
1654787850000|2022-06-09 15:17:30|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1654787870000|2022-06-09 15:17:50|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1654787880000|2022-06-09 15:18:00|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1654787890000|2022-06-09 15:18:10|2755.5|2749.5|2756.3|2750.3|2756.3|2750.3|2755.5|2749.5|3
1654787900000|2022-06-09 15:18:20|2756.5|2750.5|2755.8|2749.8|2756.5|2750.5|2755.8|2749.8|5
1654787910000|2022-06-09 15:18:30|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654787920000|2022-06-09 15:18:40|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1654787930000|2022-06-09 15:18:50|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654787950000|2022-06-09 15:19:10|2755.8|2749.8|2755.3|2749.3|2755.8|2749.8|2755.3|2749.3|3
1654787960000|2022-06-09 15:19:20|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1654787990000|2022-06-09 15:19:50|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1654788000000|2022-06-09 15:20:00|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1654788010000|2022-06-09 15:20:10|2755.8|2749.8|2756.5|2750.5|2756.5|2750.5|2755.8|2749.8|3
1654788020000|2022-06-09 15:20:20|2756|2750|2756|2750|2756.3|2750.3|2756|2750|3
1654788030000|2022-06-09 15:20:30|2755.5|2749.5|2756|2750|2756|2750|2755.5|2749.5|2
1654788040000|2022-06-09 15:20:40|2756.5|2750.5|2755.8|2749.8|2756.5|2750.5|2755.8|2749.8|3
1654788050000|2022-06-09 15:20:50|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1654788060000|2022-06-09 15:21:00|2756|2750|2756|2750|2756.3|2750.3|2756|2750|3
1654788080000|2022-06-09 15:21:20|2755.8|2749.8|2755.8|2749.8|2756|2750|2755.8|2749.8|3
1654788090000|2022-06-09 15:21:30|2755.5|2749.5|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|3
1654788120000|2022-06-09 15:22:00|2756|2750|2757.5|2751.5|2757.5|2751.5|2756|2750|4
1654788130000|2022-06-09 15:22:10|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654788140000|2022-06-09 15:22:20|2757.5|2751.5|2759.8|2753.8|2759.8|2753.8|2757.5|2751.5|6
1654788150000|2022-06-09 15:22:30|2760|2754|2759.5|2753.5|2760|2754|2759.5|2753.5|3
1654788160000|2022-06-09 15:22:40|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|3
1654788170000|2022-06-09 15:22:50|2759|2753|2757|2751|2759.3|2753.3|2757|2751|8
1654788180000|2022-06-09 15:23:00|2756.8|2750.8|2758.5|2752.5|2758.5|2752.5|2756.5|2750.5|4
1654788190000|2022-06-09 15:23:10|2758.3|2752.3|2757.5|2751.5|2758.3|2752.3|2757.5|2751.5|6
1654788200000|2022-06-09 15:23:20|2757.8|2751.8|2757.3|2751.3|2758|2752|2757|2751|6
1654788210000|2022-06-09 15:23:30|2757|2751|2757|2751|2757.3|2751.3|2757|2751|3
1654788220000|2022-06-09 15:23:40|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|3
1654788230000|2022-06-09 15:23:50|2758|2752|2758.5|2752.5|2758.5|2752.5|2758|2752|2
1654788240000|2022-06-09 15:24:00|2759.3|2753.3|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|3
1654788250000|2022-06-09 15:24:10|2759.8|2753.8|2762|2756|2762|2756|2759.8|2753.8|6
1654788260000|2022-06-09 15:24:20|2762.3|2756.3|2761.3|2755.3|2762.3|2756.3|2761.3|2755.3|6
1654788270000|2022-06-09 15:24:30|2761|2755|2763.8|2757.8|2763.8|2757.8|2760.5|2754.5|7
1654788280000|2022-06-09 15:24:40|2764|2758|2762|2756|2764.5|2758.5|2762|2756|6
1654788290000|2022-06-09 15:24:50|2761.8|2755.8|2760.5|2754.5|2761.8|2755.8|2760.5|2754.5|6
1654788300000|2022-06-09 15:25:00|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|3
1654788310000|2022-06-09 15:25:10|2761|2755|2761|2755|2761|2755|2761|2755|1
1654788320000|2022-06-09 15:25:20|2761.5|2755.5|2761.5|2755.5|2761.8|2755.8|2761.3|2755.3|4
1654788330000|2022-06-09 15:25:30|2761|2755|2761.3|2755.3|2761.5|2755.5|2761|2755|5
1654788340000|2022-06-09 15:25:40|2761|2755|2761|2755|2761|2755|2761|2755|1
1654788350000|2022-06-09 15:25:50|2760.8|2754.8|2760.3|2754.3|2760.8|2754.8|2760.3|2754.3|5
1654788360000|2022-06-09 15:26:00|2760.5|2754.5|2759.3|2753.3|2760.5|2754.5|2758.3|2752.3|10
1654788370000|2022-06-09 15:26:10|2759.5|2753.5|2760|2754|2760|2754|2759.5|2753.5|3
1654788380000|2022-06-09 15:26:20|2759.5|2753.5|2760.5|2754.5|2760.8|2754.8|2759.5|2753.5|9
1654788390000|2022-06-09 15:26:30|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|7
1654788400000|2022-06-09 15:26:40|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1654788410000|2022-06-09 15:26:50|2760.3|2754.3|2759|2753|2760.3|2754.3|2759|2753|4
1654788420000|2022-06-09 15:27:00|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|3
1654788440000|2022-06-09 15:27:20|2758.5|2752.5|2759.5|2753.5|2759.5|2753.5|2758.5|2752.5|5
1654788450000|2022-06-09 15:27:30|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654788460000|2022-06-09 15:27:40|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2758.8|2752.8|5
1654788480000|2022-06-09 15:28:00|2759|2753|2759|2753|2759|2753|2758.8|2752.8|3
1654788500000|2022-06-09 15:28:20|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1654788510000|2022-06-09 15:28:30|2758.5|2752.5|2760.3|2754.3|2760.3|2754.3|2758.5|2752.5|4
1654788520000|2022-06-09 15:28:40|2760.5|2754.5|2760|2754|2760.8|2754.8|2760|2754|5
1654788540000|2022-06-09 15:29:00|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1654788550000|2022-06-09 15:29:10|2760.3|2754.3|2760.3|2754.3|2760.5|2754.5|2760|2754|6
1654788560000|2022-06-09 15:29:20|2760.5|2754.5|2761.5|2755.5|2761.8|2755.8|2760.5|2754.5|7
1654788570000|2022-06-09 15:29:30|2762|2756|2762|2756|2762|2756|2761|2755|6
1654788580000|2022-06-09 15:29:40|2762.3|2756.3|2765.5|2759.5|2765.5|2759.5|2761.8|2755.8|9
1654788590000|2022-06-09 15:29:50|2765.3|2759.3|2764.8|2758.8|2765.8|2759.8|2764.3|2758.3|6
1654788600000|2022-06-09 15:30:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2763.8|2757.8|4
1654788610000|2022-06-09 15:30:10|2763.8|2757.8|2760.8|2754.8|2763.8|2757.8|2759.8|2753.8|9
1654788620000|2022-06-09 15:30:20|2761|2755|2763|2757|2763|2757|2761|2755|6
1654788630000|2022-06-09 15:30:30|2762.3|2756.3|2761|2755|2762.3|2756.3|2760.8|2754.8|7
1654788640000|2022-06-09 15:30:40|2760.3|2754.3|2761|2755|2761|2755|2760.3|2754.3|2
1654788650000|2022-06-09 15:30:50|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|4
1654788660000|2022-06-09 15:31:00|2759.5|2753.5|2759.8|2753.8|2760|2754|2759.5|2753.5|3
1654788670000|2022-06-09 15:31:10|2759.5|2753.5|2758.8|2752.8|2759.5|2753.5|2758.8|2752.8|4
1654788680000|2022-06-09 15:31:20|2758.5|2752.5|2759.6|2753.6|2759.8|2753.8|2758.5|2752.5|4
1654788690000|2022-06-09 15:31:30|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654788700000|2022-06-09 15:31:40|2759.6|2753.6|2760|2754|2760.8|2754.8|2759.6|2753.6|8
1654788710000|2022-06-09 15:31:50|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760|2754|3
1654788720000|2022-06-09 15:32:00|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|2
1654788730000|2022-06-09 15:32:10|2760.5|2754.5|2762.5|2756.5|2762.5|2756.5|2760.5|2754.5|7
1654788740000|2022-06-09 15:32:20|2762.8|2756.8|2764.3|2758.3|2764.3|2758.3|2762.8|2756.8|8
1654788750000|2022-06-09 15:32:30|2764|2758|2765.1|2759.1|2765.3|2759.3|2762.5|2756.5|10
1654788760000|2022-06-09 15:32:40|2764.3|2758.3|2765.1|2759.1|2765.3|2759.3|2764|2758|7
1654788770000|2022-06-09 15:32:50|2765|2759|2765|2759|2765.1|2759.1|2765|2759|5
1654788780000|2022-06-09 15:33:00|2764|2758|2764|2758|2765.1|2759.1|2764|2758|4
1654788790000|2022-06-09 15:33:10|2763.9|2757.9|2763|2757|2763.9|2757.9|2763|2757|6
1654788800000|2022-06-09 15:33:20|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1654788810000|2022-06-09 15:33:30|2763.5|2757.5|2765|2759|2765.3|2759.3|2763.5|2757.5|6
1654788820000|2022-06-09 15:33:40|2764.3|2758.3|2764|2758|2764.5|2758.5|2764|2758|5
1654788830000|2022-06-09 15:33:50|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1654788840000|2022-06-09 15:34:00|2763.3|2757.3|2764|2758|2764.3|2758.3|2763|2757|8
1654788850000|2022-06-09 15:34:10|2763.5|2757.5|2764.3|2758.3|2764.3|2758.3|2763|2757|8
1654788860000|2022-06-09 15:34:20|2764.6|2758.6|2765.6|2759.6|2765.9|2759.9|2764.6|2758.6|6
1654788870000|2022-06-09 15:34:30|2766.1|2760.1|2765.8|2759.8|2766.1|2760.1|2764.8|2758.8|8
1654788880000|2022-06-09 15:34:40|2765.6|2759.6|2765.8|2759.8|2765.8|2759.8|2765.6|2759.6|2
1654788890000|2022-06-09 15:34:50|2765.5|2759.5|2765|2759|2765.5|2759.5|2764.8|2758.8|7
1654788900000|2022-06-09 15:35:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654788910000|2022-06-09 15:35:10|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|2
1654788950000|2022-06-09 15:35:50|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1654788960000|2022-06-09 15:36:00|2765|2759|2765.5|2759.5|2765.5|2759.5|2765|2759|2
1654789040000|2022-06-09 15:37:20|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|2
1654789050000|2022-06-09 15:37:30|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1654789060000|2022-06-09 15:37:40|2766|2760|2766.5|2760.5|2766.5|2760.5|2766|2760|3
1654789070000|2022-06-09 15:37:50|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|5
1654789080000|2022-06-09 15:38:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1654789090000|2022-06-09 15:38:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654789120000|2022-06-09 15:38:40|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|2
1654789130000|2022-06-09 15:38:50|2767|2761|2767|2761|2767.3|2761.3|2767|2761|3
1654789140000|2022-06-09 15:39:00|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1654789150000|2022-06-09 15:39:10|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1654789160000|2022-06-09 15:39:20|2766.5|2760.5|2767|2761|2767|2761|2766.5|2760.5|6
1654789170000|2022-06-09 15:39:30|2767.3|2761.3|2768|2762|2768|2762|2767.3|2761.3|3
1654789180000|2022-06-09 15:39:40|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1654789190000|2022-06-09 15:39:50|2767.8|2761.8|2767|2761|2767.8|2761.8|2766.8|2760.8|6
1654789200000|2022-06-09 15:40:00|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|4
1654789210000|2022-06-09 15:40:10|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1654789220000|2022-06-09 15:40:20|2767.3|2761.3|2768|2762|2768|2762|2767|2761|6
1654789230000|2022-06-09 15:40:30|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.3|2761.3|4
1654789240000|2022-06-09 15:40:40|2767.3|2761.3|2766.3|2760.3|2767.5|2761.5|2766.3|2760.3|9
1654789250000|2022-06-09 15:40:50|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1654789270000|2022-06-09 15:41:10|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|2
1654789280000|2022-06-09 15:41:20|2765.5|2759.5|2766|2760|2766|2760|2765.5|2759.5|8
1654789290000|2022-06-09 15:41:30|2765.5|2759.5|2766|2760|2766|2760|2765.5|2759.5|2
1654789300000|2022-06-09 15:41:40|2765.5|2759.5|2766|2760|2766|2760|2765.5|2759.5|4
1654789310000|2022-06-09 15:41:50|2765.8|2759.8|2766|2760|2766.5|2760.5|2765.8|2759.8|4
1654789320000|2022-06-09 15:42:00|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|10
1654789330000|2022-06-09 15:42:10|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|2
1654789340000|2022-06-09 15:42:20|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1654789380000|2022-06-09 15:43:00|2766|2760|2766.8|2760.8|2766.8|2760.8|2766|2760|2
1654789390000|2022-06-09 15:43:10|2767.3|2761.3|2767|2761|2767.3|2761.3|2766.5|2760.5|6
1654789400000|2022-06-09 15:43:20|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|5
1654789410000|2022-06-09 15:43:30|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1654789420000|2022-06-09 15:43:40|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766|2760|4
1654789430000|2022-06-09 15:43:50|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654789440000|2022-06-09 15:44:00|2766|2760|2766|2760|2766|2760|2766|2760|1
1654789450000|2022-06-09 15:44:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654789490000|2022-06-09 15:44:50|2767.3|2761.3|2766.5|2760.5|2767.3|2761.3|2766.5|2760.5|2
1654789500000|2022-06-09 15:45:00|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|4
1654789510000|2022-06-09 15:45:10|2765.5|2759.5|2766|2760|2766.5|2760.5|2765.5|2759.5|14
1654789520000|2022-06-09 15:45:20|2766.3|2760.3|2766|2760|2766.5|2760.5|2766|2760|5
1654789530000|2022-06-09 15:45:30|2765.5|2759.5|2766.5|2760.5|2766.5|2760.5|2765.5|2759.5|3
1654789550000|2022-06-09 15:45:50|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1654789560000|2022-06-09 15:46:00|2767|2761|2766.8|2760.8|2767|2761|2766.5|2760.5|4
1654789570000|2022-06-09 15:46:10|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|3
1654789590000|2022-06-09 15:46:30|2766.3|2760.3|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|3
1654789600000|2022-06-09 15:46:40|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1654789620000|2022-06-09 15:47:00|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1654789630000|2022-06-09 15:47:10|2766|2760|2766|2760|2766.3|2760.3|2765.8|2759.8|6
1654789650000|2022-06-09 15:47:30|2765.8|2759.8|2765.8|2759.8|2766|2760|2765.5|2759.5|4
1654789660000|2022-06-09 15:47:40|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1654789670000|2022-06-09 15:47:50|2766|2760|2766.5|2760.5|2766.5|2760.5|2766|2760|2
1654789680000|2022-06-09 15:48:00|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1654789700000|2022-06-09 15:48:20|2766.3|2760.3|2766|2760|2766.5|2760.5|2765.8|2759.8|6
1654789710000|2022-06-09 15:48:30|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654789720000|2022-06-09 15:48:40|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1654789730000|2022-06-09 15:48:50|2767.3|2761.3|2766.8|2760.8|2767.3|2761.3|2766.8|2760.8|2
1654789740000|2022-06-09 15:49:00|2766.3|2760.3|2766|2760|2766.3|2760.3|2765.8|2759.8|5
1654789750000|2022-06-09 15:49:10|2765.5|2759.5|2766.3|2760.3|2766.3|2760.3|2765.3|2759.3|5
1654789760000|2022-06-09 15:49:20|2765.8|2759.8|2766.3|2760.3|2766.3|2760.3|2765.5|2759.5|4
1654789780000|2022-06-09 15:49:40|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1654789790000|2022-06-09 15:49:50|2765.3|2759.3|2765|2759|2765.3|2759.3|2764.3|2758.3|6
1654789800000|2022-06-09 15:50:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|5
1654789820000|2022-06-09 15:50:20|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1654789830000|2022-06-09 15:50:30|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|3
1654789840000|2022-06-09 15:50:40|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1654789850000|2022-06-09 15:50:50|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1654789860000|2022-06-09 15:51:00|2764.5|2758.5|2765.5|2759.5|2765.8|2759.8|2764|2758|6
1654789870000|2022-06-09 15:51:10|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|4
1654789880000|2022-06-09 15:51:20|2765.5|2759.5|2766|2760|2766|2760|2765.5|2759.5|2
1654789890000|2022-06-09 15:51:30|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1654789940000|2022-06-09 15:52:20|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1654789950000|2022-06-09 15:52:30|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654789960000|2022-06-09 15:52:40|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1654789970000|2022-06-09 15:52:50|2766|2760|2765.5|2759.5|2766.3|2760.3|2765|2759|8
1654789980000|2022-06-09 15:53:00|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765|2759|8
1654789990000|2022-06-09 15:53:10|2765|2759|2766|2760|2766.3|2760.3|2765|2759|6
1654790000000|2022-06-09 15:53:20|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1654790010000|2022-06-09 15:53:30|2766|2760|2766.5|2760.5|2766.5|2760.5|2766|2760|5
1654790030000|2022-06-09 15:53:50|2766.3|2760.3|2765.3|2759.3|2766.3|2760.3|2765.3|2759.3|3
1654790040000|2022-06-09 15:54:00|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1654790050000|2022-06-09 15:54:10|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654790060000|2022-06-09 15:54:20|2765.8|2759.8|2766.8|2760.8|2766.8|2760.8|2765.5|2759.5|6
1654790080000|2022-06-09 15:54:40|2766.5|2760.5|2767|2761|2767|2761|2766.5|2760.5|3
1654790090000|2022-06-09 15:54:50|2766.5|2760.5|2767|2761|2767|2761|2766.5|2760.5|2
1654790100000|2022-06-09 15:55:00|2767.3|2761.3|2767|2761|2767.3|2761.3|2766.5|2760.5|4
1654790110000|2022-06-09 15:55:10|2767.3|2761.3|2767|2761|2767.3|2761.3|2766.5|2760.5|8
1654790130000|2022-06-09 15:55:30|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1654790150000|2022-06-09 15:55:50|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1654790180000|2022-06-09 15:56:20|2766.5|2760.5|2766|2760|2766.5|2760.5|2766|2760|3
1654790200000|2022-06-09 15:56:40|2765.5|2759.5|2764.3|2758.3|2765.5|2759.5|2764.3|2758.3|4
1654790210000|2022-06-09 15:56:50|2764.5|2758.5|2765|2759|2765|2759|2763.8|2757.8|3
1654790220000|2022-06-09 15:57:00|2764.8|2758.8|2765.3|2759.3|2765.3|2759.3|2764.5|2758.5|9
1654790230000|2022-06-09 15:57:10|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1654790240000|2022-06-09 15:57:20|2765.8|2759.8|2765.5|2759.5|2766|2760|2765.5|2759.5|8
1654790250000|2022-06-09 15:57:30|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|4
1654790260000|2022-06-09 15:57:40|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|3
1654790270000|2022-06-09 15:57:50|2766|2760|2766|2760|2766|2760|2766|2760|1
1654790280000|2022-06-09 15:58:00|2765.5|2759.5|2764.5|2758.5|2765.5|2759.5|2764.5|2758.5|3
1654790300000|2022-06-09 15:58:20|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1654790320000|2022-06-09 15:58:40|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763|2757|4
1654790330000|2022-06-09 15:58:50|2763|2757|2763.5|2757.5|2763.5|2757.5|2763|2757|2
1654790340000|2022-06-09 15:59:00|2763.8|2757.8|2764|2758|2764|2758|2763|2757|5
1654790350000|2022-06-09 15:59:10|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654790360000|2022-06-09 15:59:20|2764.8|2758.8|2764|2758|2764.8|2758.8|2764|2758|2
1654790390000|2022-06-09 15:59:50|2764.3|2758.3|2763.5|2757.5|2764.3|2758.3|2763.3|2757.3|7
1654790400000|2022-06-09 16:00:00|2763.3|2757.3|2762.3|2756.3|2763.3|2757.3|2762.3|2756.3|3
1654790410000|2022-06-09 16:00:10|2762|2756|2761.8|2755.8|2762|2756|2761.8|2755.8|2
1654790420000|2022-06-09 16:00:20|2762|2756|2762.3|2756.3|2762.3|2756.3|2762|2756|2
1654790430000|2022-06-09 16:00:30|2761.8|2755.8|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|4
1654790440000|2022-06-09 16:00:40|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1654790460000|2022-06-09 16:01:00|2762|2756|2762.3|2756.3|2762.5|2756.5|2762|2756|3
1654790470000|2022-06-09 16:01:10|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654790520000|2022-06-09 16:02:00|2762.3|2756.3|2762|2756|2762.3|2756.3|2762|2756|2
1654790540000|2022-06-09 16:02:20|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654790550000|2022-06-09 16:02:30|2762.5|2756.5|2761.8|2755.8|2762.5|2756.5|2761.8|2755.8|4
1654790560000|2022-06-09 16:02:40|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1654790640000|2022-06-09 16:04:00|2762|2756|2762|2756|2762|2756|2762|2756|1
1654790680000|2022-06-09 16:04:40|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1654790700000|2022-06-09 16:05:00|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|3
1654790720000|2022-06-09 16:05:20|2762|2756|2762.5|2756.5|2762.5|2756.5|2762|2756|2
1654790730000|2022-06-09 16:05:30|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1654790760000|2022-06-09 16:06:00|2759.8|2753.8|2759|2753|2759.8|2753.8|2759|2753|2
1654790770000|2022-06-09 16:06:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654790780000|2022-06-09 16:06:20|2759|2753|2758|2752|2759.5|2753.5|2757.5|2751.5|8
1654790790000|2022-06-09 16:06:30|2758.8|2752.8|2759.5|2753.5|2759.5|2753.5|2758.8|2752.8|3
1654790810000|2022-06-09 16:06:50|2759.8|2753.8|2760.8|2754.8|2760.8|2754.8|2759.8|2753.8|4
1654790830000|2022-06-09 16:07:10|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654790840000|2022-06-09 16:07:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1654790860000|2022-06-09 16:07:40|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654790890000|2022-06-09 16:08:10|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760|2754|5
1654790900000|2022-06-09 16:08:20|2760|2754|2760.5|2754.5|2760.5|2754.5|2760|2754|2
1654790910000|2022-06-09 16:08:30|2760|2754|2760.5|2754.5|2760.5|2754.5|2760|2754|8
1654790920000|2022-06-09 16:08:40|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1654790960000|2022-06-09 16:09:20|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.3|2755.3|3
1654790980000|2022-06-09 16:09:40|2761.8|2755.8|2762.3|2756.3|2762.8|2756.8|2761.8|2755.8|9
1654790990000|2022-06-09 16:09:50|2762.5|2756.5|2762|2756|2762.5|2756.5|2762|2756|7
1654791000000|2022-06-09 16:10:00|2761.8|2755.8|2760.5|2754.5|2761.8|2755.8|2760.5|2754.5|3
1654791010000|2022-06-09 16:10:10|2760.8|2754.8|2760.8|2754.8|2761|2755|2760.8|2754.8|7
1654791020000|2022-06-09 16:10:20|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|3
1654791030000|2022-06-09 16:10:30|2760.8|2754.8|2760.8|2754.8|2761|2755|2760.8|2754.8|7
1654791040000|2022-06-09 16:10:40|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|6
1654791050000|2022-06-09 16:10:50|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1654791110000|2022-06-09 16:11:50|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654791120000|2022-06-09 16:12:00|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|4
1654791140000|2022-06-09 16:12:20|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654791150000|2022-06-09 16:12:30|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|5
1654791170000|2022-06-09 16:12:50|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1654791180000|2022-06-09 16:13:00|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1654791190000|2022-06-09 16:13:10|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654791200000|2022-06-09 16:13:20|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1654791300000|2022-06-09 16:15:00|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|3
1654791340000|2022-06-09 16:15:40|2759.6|2753.6|2757.5|2751.5|2759.6|2753.6|2757.5|2751.5|4
1654791350000|2022-06-09 16:15:50|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654791360000|2022-06-09 16:16:00|2757|2751|2757.5|2751.5|2757.5|2751.5|2756.8|2750.8|4
1654791370000|2022-06-09 16:16:10|2757.3|2751.3|2759|2753|2759.3|2753.3|2757.3|2751.3|4
1654791390000|2022-06-09 16:16:30|2760.5|2754.5|2759.3|2753.3|2760.5|2754.5|2759.3|2753.3|2
1654791440000|2022-06-09 16:17:20|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|3
1654791450000|2022-06-09 16:17:30|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1654791460000|2022-06-09 16:17:40|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|4
1654791470000|2022-06-09 16:17:50|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|6
1654791480000|2022-06-09 16:18:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654791590000|2022-06-09 16:19:50|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654791600000|2022-06-09 16:20:00|2759.3|2753.3|2760|2754|2760|2754|2759|2753|3
1654791620000|2022-06-09 16:20:20|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760|2754|4
1654791640000|2022-06-09 16:20:40|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|4
1654791650000|2022-06-09 16:20:50|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1654791660000|2022-06-09 16:21:00|2760.8|2754.8|2757.8|2751.8|2760.8|2754.8|2757.8|2751.8|5
1654791670000|2022-06-09 16:21:10|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1654791680000|2022-06-09 16:21:20|2756.5|2750.5|2757.5|2751.5|2757.5|2751.5|2756.5|2750.5|7
1654791690000|2022-06-09 16:21:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|5
1654791720000|2022-06-09 16:22:00|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1654791730000|2022-06-09 16:22:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654791740000|2022-06-09 16:22:20|2758|2752|2758|2752|2758|2752|2758|2752|1
1654791800000|2022-06-09 16:23:20|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1654791810000|2022-06-09 16:23:30|2756.5|2750.5|2756|2750|2756.5|2750.5|2756|2750|2
1654791840000|2022-06-09 16:24:00|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756|2750|3
1654791860000|2022-06-09 16:24:20|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1654791890000|2022-06-09 16:24:50|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1654791920000|2022-06-09 16:25:20|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654791990000|2022-06-09 16:26:30|2756.3|2750.3|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|3
1654792000000|2022-06-09 16:26:40|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|3
1654792010000|2022-06-09 16:26:50|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654792020000|2022-06-09 16:27:00|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1654792050000|2022-06-09 16:27:30|2756|2750|2756|2750|2756|2750|2756|2750|1
1654792060000|2022-06-09 16:27:40|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1654792100000|2022-06-09 16:28:20|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1654792140000|2022-06-09 16:29:00|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1654792160000|2022-06-09 16:29:20|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756|2750|3
1654792200000|2022-06-09 16:30:00|2756|2750|2756.3|2750.3|2756.3|2750.3|2756|2750|2
1654792280000|2022-06-09 16:31:20|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654792300000|2022-06-09 16:31:40|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1654792310000|2022-06-09 16:31:50|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1654792330000|2022-06-09 16:32:10|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654792340000|2022-06-09 16:32:20|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1654792380000|2022-06-09 16:33:00|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|3
1654792410000|2022-06-09 16:33:30|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654792510000|2022-06-09 16:35:10|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|2
1654792630000|2022-06-09 16:37:10|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1654792640000|2022-06-09 16:37:20|2757|2751|2758|2752|2758|2752|2757|2751|2
1654792670000|2022-06-09 16:37:50|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1654792680000|2022-06-09 16:38:00|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1654792700000|2022-06-09 16:38:20|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1654792800000|2022-06-09 16:40:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654793000000|2022-06-09 16:43:20|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1654793060000|2022-06-09 16:44:20|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1654793100000|2022-06-09 16:45:00|2760|2754|2761.3|2755.3|2761.3|2755.3|2760|2754|4
1654793110000|2022-06-09 16:45:10|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1654793120000|2022-06-09 16:45:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1654793130000|2022-06-09 16:45:30|2759.8|2753.8|2760.5|2754.5|2760.5|2754.5|2759.8|2753.8|2
1654793140000|2022-06-09 16:45:40|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1654793150000|2022-06-09 16:45:50|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654793160000|2022-06-09 16:46:00|2761|2755|2760.5|2754.5|2761|2755|2760.5|2754.5|3
1654793170000|2022-06-09 16:46:10|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1654793180000|2022-06-09 16:46:20|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1654793190000|2022-06-09 16:46:30|2761.8|2755.8|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|3
1654793200000|2022-06-09 16:46:40|2762|2756|2762.5|2756.5|2762.5|2756.5|2762|2756|3
1654793210000|2022-06-09 16:46:50|2762.3|2756.3|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|3
1654793220000|2022-06-09 16:47:00|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654793240000|2022-06-09 16:47:20|2762.3|2756.3|2763.5|2757.5|2763.5|2757.5|2762.3|2756.3|5
1654793250000|2022-06-09 16:47:30|2764|2758|2763.5|2757.5|2764|2758|2763.5|2757.5|2
1654793260000|2022-06-09 16:47:40|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654793270000|2022-06-09 16:47:50|2763.5|2757.5|2764|2758|2764|2758|2763.5|2757.5|3
1654793280000|2022-06-09 16:48:00|2764.3|2758.3|2762.8|2756.8|2764.3|2758.3|2762.8|2756.8|4
1654793290000|2022-06-09 16:48:10|2762.5|2756.5|2761.5|2755.5|2762.5|2756.5|2761.5|2755.5|2
1654793300000|2022-06-09 16:48:20|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1654793310000|2022-06-09 16:48:30|2762.3|2756.3|2761.5|2755.5|2762.3|2756.3|2761.5|2755.5|2
1654793330000|2022-06-09 16:48:50|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1654793340000|2022-06-09 16:49:00|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654793350000|2022-06-09 16:49:10|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1654793370000|2022-06-09 16:49:30|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1654793380000|2022-06-09 16:49:40|2762.5|2756.5|2760.3|2754.3|2762.5|2756.5|2760.3|2754.3|2
1654793400000|2022-06-09 16:50:00|2760|2754|2759.5|2753.5|2760.3|2754.3|2759.5|2753.5|5
1654793410000|2022-06-09 16:50:10|2759.8|2753.8|2759.5|2753.5|2760|2754|2759.5|2753.5|5
1654793420000|2022-06-09 16:50:20|2759.8|2753.8|2762.3|2756.3|2762.3|2756.3|2759.8|2753.8|5
1654793430000|2022-06-09 16:50:30|2762.5|2756.5|2762.5|2756.5|2763.3|2757.3|2762.3|2756.3|6
1654793440000|2022-06-09 16:50:40|2762|2756|2762|2756|2762|2756|2760.8|2754.8|5
1654793450000|2022-06-09 16:50:50|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1654793460000|2022-06-09 16:51:00|2762.5|2756.5|2761.5|2755.5|2762.5|2756.5|2761|2755|3
1654793480000|2022-06-09 16:51:20|2761.3|2755.3|2761|2755|2761.5|2755.5|2760.5|2754.5|4
1654793490000|2022-06-09 16:51:30|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1654793500000|2022-06-09 16:51:40|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1654793530000|2022-06-09 16:52:10|2761.3|2755.3|2761.8|2755.8|2761.8|2755.8|2761.3|2755.3|2
1654793540000|2022-06-09 16:52:20|2762|2756|2762|2756|2762|2756|2762|2756|1
1654793550000|2022-06-09 16:52:30|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|2
1654793590000|2022-06-09 16:53:10|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1654793600000|2022-06-09 16:53:20|2762|2756|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|3
1654793610000|2022-06-09 16:53:30|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|2
1654793620000|2022-06-09 16:53:40|2761|2755|2761|2755|2761|2755|2760.5|2754.5|5
1654793630000|2022-06-09 16:53:50|2761.3|2755.3|2762|2756|2762|2756|2761|2755|5
1654793640000|2022-06-09 16:54:00|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1654793670000|2022-06-09 16:54:30|2762|2756|2762.3|2756.3|2762.3|2756.3|2762|2756|2
1654793680000|2022-06-09 16:54:40|2762.5|2756.5|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|5
1654793690000|2022-06-09 16:54:50|2762.8|2756.8|2761.8|2755.8|2762.8|2756.8|2761.8|2755.8|2
1654793700000|2022-06-09 16:55:00|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761|2755|3
1654793710000|2022-06-09 16:55:10|2761.5|2755.5|2762.3|2756.3|2762.3|2756.3|2761.5|2755.5|3
1654793720000|2022-06-09 16:55:20|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1654793730000|2022-06-09 16:55:30|2762|2756|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|4
1654793740000|2022-06-09 16:55:40|2762|2756|2762.8|2756.8|2762.8|2756.8|2762|2756|6
1654793760000|2022-06-09 16:56:00|2763|2757|2763|2757|2763|2757|2762.8|2756.8|3
1654793770000|2022-06-09 16:56:10|2762.3|2756.3|2761.5|2755.5|2762.3|2756.3|2761.3|2755.3|3
1654793790000|2022-06-09 16:56:30|2761.8|2755.8|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|3
1654793800000|2022-06-09 16:56:40|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|4
1654793810000|2022-06-09 16:56:50|2762.5|2756.5|2763|2757|2763|2757|2762.5|2756.5|3
1654793820000|2022-06-09 16:57:00|2763.3|2757.3|2762.3|2756.3|2763.3|2757.3|2762.3|2756.3|3
1654793830000|2022-06-09 16:57:10|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|2
1654793850000|2022-06-09 16:57:30|2762.5|2756.5|2763|2757|2763|2757|2762.5|2756.5|2
1654793870000|2022-06-09 16:57:50|2762.8|2756.8|2763.3|2757.3|2763.3|2757.3|2762.8|2756.8|2
1654793880000|2022-06-09 16:58:00|2763.5|2757.5|2764.5|2758.5|2764.5|2758.5|2763.5|2757.5|2
1654793890000|2022-06-09 16:58:10|2764.3|2758.3|2763.5|2757.5|2764.8|2758.8|2763.5|2757.5|5
1654793900000|2022-06-09 16:58:20|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1654793920000|2022-06-09 16:58:40|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654793930000|2022-06-09 16:58:50|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1654793940000|2022-06-09 16:59:00|2764.8|2758.8|2766|2760|2766|2760|2764.8|2758.8|10
1654793950000|2022-06-09 16:59:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766|2760|5
1654819320000|2022-06-10 00:02:00|2761.8|2755.8|2760.3|2754.3|2761.8|2755.8|2760.3|2754.3|3
1654819330000|2022-06-10 00:02:10|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1654819380000|2022-06-10 00:03:00|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.6|2754.6|2
1654819470000|2022-06-10 00:04:30|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761|2755|3
1654819480000|2022-06-10 00:04:40|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1654819510000|2022-06-10 00:05:10|2761.8|2755.8|2762.5|2756.5|2762.5|2756.5|2761.8|2755.8|2
1654819700000|2022-06-10 00:08:20|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1654819710000|2022-06-10 00:08:30|2763.5|2757.5|2763.3|2757.3|2763.5|2757.5|2762.8|2756.8|6
1654819720000|2022-06-10 00:08:40|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1654819730000|2022-06-10 00:08:50|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|3
1654819780000|2022-06-10 00:09:40|2764|2758|2764.5|2758.5|2764.5|2758.5|2764|2758|3
1654819790000|2022-06-10 00:09:50|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1654819800000|2022-06-10 00:10:00|2764.5|2758.5|2764.8|2758.8|2765|2759|2764.5|2758.5|3
1654819880000|2022-06-10 00:11:20|2764.5|2758.5|2762.6|2756.6|2764.5|2758.5|2762.6|2756.6|2
1654819900000|2022-06-10 00:11:40|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1654819910000|2022-06-10 00:11:50|2762.3|2756.3|2760.9|2754.9|2762.3|2756.3|2760.9|2754.9|2
1654819970000|2022-06-10 00:12:50|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1654819990000|2022-06-10 00:13:10|2760|2754|2759.6|2753.6|2760|2754|2759.6|2753.6|2
1654820000000|2022-06-10 00:13:20|2759.4|2753.4|2758.9|2752.9|2759.4|2753.4|2758.9|2752.9|2
1654820020000|2022-06-10 00:13:40|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654820060000|2022-06-10 00:14:20|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|2
1654820110000|2022-06-10 00:15:10|2760|2754|2760|2754|2760|2754|2760|2754|1
1654820140000|2022-06-10 00:15:40|2759.5|2753.5|2759|2753|2759.5|2753.5|2759|2753|2
1654820150000|2022-06-10 00:15:50|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|4
1654820200000|2022-06-10 00:16:40|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1654820420000|2022-06-10 00:20:20|2759|2753|2759|2753|2759|2753|2759|2753|1
1654820470000|2022-06-10 00:21:10|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1654820490000|2022-06-10 00:21:30|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|4
1654820550000|2022-06-10 00:22:30|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1654820570000|2022-06-10 00:22:50|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1654820720000|2022-06-10 00:25:20|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1654820800000|2022-06-10 00:26:40|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1654820830000|2022-06-10 00:27:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654821010000|2022-06-10 00:30:10|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654821050000|2022-06-10 00:30:50|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654821110000|2022-06-10 00:31:50|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654821220000|2022-06-10 00:33:40|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654821290000|2022-06-10 00:34:50|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654821300000|2022-06-10 00:35:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654822000000|2022-06-10 00:46:40|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|2
1654822410000|2022-06-10 00:53:30|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.8|2753.8|2
1654822490000|2022-06-10 00:54:50|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1654822500000|2022-06-10 00:55:00|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1654822720000|2022-06-10 00:58:40|2759.5|2753.5|2760|2754|2760|2754|2759.5|2753.5|2
1654822780000|2022-06-10 00:59:40|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654822790000|2022-06-10 00:59:50|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1654822920000|2022-06-10 01:02:00|2759.3|2753.3|2758.5|2752.5|2759.3|2753.3|2758.3|2752.3|3
1654822930000|2022-06-10 01:02:10|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|4
1654822950000|2022-06-10 01:02:30|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1654823030000|2022-06-10 01:03:50|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1654823040000|2022-06-10 01:04:00|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1654823070000|2022-06-10 01:04:30|2758|2752|2758|2752|2758|2752|2758|2752|1
1654823080000|2022-06-10 01:04:40|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1654823090000|2022-06-10 01:04:50|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654823130000|2022-06-10 01:05:30|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|3
1654823140000|2022-06-10 01:05:40|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654823190000|2022-06-10 01:06:30|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1654823300000|2022-06-10 01:08:20|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654823320000|2022-06-10 01:08:40|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|2
1654823330000|2022-06-10 01:08:50|2759|2753|2758.3|2752.3|2759|2753|2758.3|2752.3|2
1654823340000|2022-06-10 01:09:00|2758|2752|2758|2752|2758|2752|2758|2752|1
1654823590000|2022-06-10 01:13:10|2757.8|2751.8|2756.8|2750.8|2757.8|2751.8|2756.5|2750.5|4
1654823690000|2022-06-10 01:14:50|2756.5|2750.5|2756|2750|2756.5|2750.5|2756|2750|2
1654823700000|2022-06-10 01:15:00|2755.8|2749.8|2755.3|2749.3|2755.8|2749.8|2755.3|2749.3|6
1654823710000|2022-06-10 01:15:10|2755.5|2749.5|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|5
1654823720000|2022-06-10 01:15:20|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|5
1654823800000|2022-06-10 01:16:40|2756|2750|2756|2750|2756|2750|2756|2750|1
1654823810000|2022-06-10 01:16:50|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1654823860000|2022-06-10 01:17:40|2755.8|2749.8|2755|2749|2755.8|2749.8|2755|2749|2
1654823880000|2022-06-10 01:18:00|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1654823890000|2022-06-10 01:18:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754|2748|3
1654823920000|2022-06-10 01:18:40|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|2
1654823930000|2022-06-10 01:18:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754|2748|7
1654823940000|2022-06-10 01:19:00|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|4
1654823950000|2022-06-10 01:19:10|2753.5|2747.5|2754.3|2748.3|2754.3|2748.3|2753.5|2747.5|2
1654823960000|2022-06-10 01:19:20|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|2
1654823980000|2022-06-10 01:19:40|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1654824040000|2022-06-10 01:20:40|2754.8|2748.8|2754.8|2748.8|2755|2749|2754.5|2748.5|6
1654824050000|2022-06-10 01:20:50|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654824060000|2022-06-10 01:21:00|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654824070000|2022-06-10 01:21:10|2754.5|2748.5|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|9
1654824080000|2022-06-10 01:21:20|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|4
1654824100000|2022-06-10 01:21:40|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1654824150000|2022-06-10 01:22:30|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754|2748|3
1654824160000|2022-06-10 01:22:40|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654824220000|2022-06-10 01:23:40|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654824300000|2022-06-10 01:25:00|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654824430000|2022-06-10 01:27:10|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|3
1654824570000|2022-06-10 01:29:30|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|2
1654824600000|2022-06-10 01:30:00|2754|2748|2754.3|2748.3|2754.3|2748.3|2754|2748|6
1654824620000|2022-06-10 01:30:20|2754.5|2748.5|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|2
1654824640000|2022-06-10 01:30:40|2755|2749|2755|2749|2755|2749|2755|2749|1
1654824650000|2022-06-10 01:30:50|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755|2749|3
1654824660000|2022-06-10 01:31:00|2755|2749|2755|2749|2755|2749|2755|2749|1
1654824670000|2022-06-10 01:31:10|2754.5|2748.5|2754.5|2748.5|2755|2749|2754.5|2748.5|6
1654824680000|2022-06-10 01:31:20|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|5
1654824690000|2022-06-10 01:31:30|2754.3|2748.3|2755|2749|2755|2749|2754.3|2748.3|3
1654824700000|2022-06-10 01:31:40|2755.3|2749.3|2755.5|2749.5|2755.8|2749.8|2755.3|2749.3|3
1654824710000|2022-06-10 01:31:50|2755.8|2749.8|2755.8|2749.8|2756|2750|2755.8|2749.8|3
1654824720000|2022-06-10 01:32:00|2756|2750|2756.5|2750.5|2756.8|2750.8|2756|2750|3
1654824730000|2022-06-10 01:32:10|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1654824830000|2022-06-10 01:33:50|2757|2751|2758.5|2752.5|2758.5|2752.5|2757|2751|2
1654824870000|2022-06-10 01:34:30|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1654824980000|2022-06-10 01:36:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654824990000|2022-06-10 01:36:30|2758.5|2752.5|2758|2752|2758.5|2752.5|2758|2752|3
1654825020000|2022-06-10 01:37:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654825030000|2022-06-10 01:37:10|2758|2752|2758|2752|2758|2752|2758|2752|1
1654825190000|2022-06-10 01:39:50|2757.8|2751.8|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|4
1654825200000|2022-06-10 01:40:00|2758|2752|2757.5|2751.5|2758|2752|2757.5|2751.5|5
1654825210000|2022-06-10 01:40:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654825220000|2022-06-10 01:40:20|2758|2752|2757.5|2751.5|2758|2752|2757.5|2751.5|3
1654825240000|2022-06-10 01:40:40|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|2
1654825260000|2022-06-10 01:41:00|2757|2751|2757|2751|2757.3|2751.3|2757|2751|3
1654825280000|2022-06-10 01:41:20|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1654825350000|2022-06-10 01:42:30|2757.3|2751.3|2758.5|2752.5|2758.5|2752.5|2757.3|2751.3|5
1654825360000|2022-06-10 01:42:40|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654825370000|2022-06-10 01:42:50|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1654825380000|2022-06-10 01:43:00|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1654825390000|2022-06-10 01:43:10|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1654825400000|2022-06-10 01:43:20|2758|2752|2758|2752|2758|2752|2758|2752|1
1654825410000|2022-06-10 01:43:30|2758.3|2752.3|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|5
1654825430000|2022-06-10 01:43:50|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654825450000|2022-06-10 01:44:10|2758.3|2752.3|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|3
1654825460000|2022-06-10 01:44:20|2758.5|2752.5|2760.5|2754.5|2760.8|2754.8|2758.5|2752.5|6
1654825580000|2022-06-10 01:46:20|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1654825600000|2022-06-10 01:46:40|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1654825610000|2022-06-10 01:46:50|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1654825620000|2022-06-10 01:47:00|2760|2754|2760|2754|2760|2754|2760|2754|1
1654825630000|2022-06-10 01:47:10|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|6
1654825640000|2022-06-10 01:47:20|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654825660000|2022-06-10 01:47:40|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654825680000|2022-06-10 01:48:00|2759.5|2753.5|2759.8|2753.8|2760.3|2754.3|2759.5|2753.5|5
1654825690000|2022-06-10 01:48:10|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1654825720000|2022-06-10 01:48:40|2760.3|2754.3|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|3
1654825730000|2022-06-10 01:48:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1654825750000|2022-06-10 01:49:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1654825780000|2022-06-10 01:49:40|2760|2754|2760|2754|2760|2754|2760|2754|1
1654825800000|2022-06-10 01:50:00|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1654825830000|2022-06-10 01:50:30|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|2
1654825860000|2022-06-10 01:51:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654825890000|2022-06-10 01:51:30|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1654825900000|2022-06-10 01:51:40|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1654825910000|2022-06-10 01:51:50|2759|2753|2759|2753|2759|2753|2759|2753|1
1654825930000|2022-06-10 01:52:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654826040000|2022-06-10 01:54:00|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1654826070000|2022-06-10 01:54:30|2759|2753|2759|2753|2759|2753|2758.8|2752.8|3
1654826080000|2022-06-10 01:54:40|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654826100000|2022-06-10 01:55:00|2758.5|2752.5|2757.5|2751.5|2758.5|2752.5|2757.3|2751.3|4
1654826160000|2022-06-10 01:56:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654826270000|2022-06-10 01:57:50|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1654826280000|2022-06-10 01:58:00|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|3
1654826300000|2022-06-10 01:58:20|2757|2751|2757|2751|2757|2751|2757|2751|1
1654826310000|2022-06-10 01:58:30|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654826400000|2022-06-10 02:00:00|2757.5|2751.5|2756.5|2750.5|2757.5|2751.5|2756.5|2750.5|4
1654826420000|2022-06-10 02:00:20|2756.8|2750.8|2757.5|2751.5|2757.5|2751.5|2756.8|2750.8|2
1654826450000|2022-06-10 02:00:50|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1654826460000|2022-06-10 02:01:00|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1654826500000|2022-06-10 02:01:40|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654826520000|2022-06-10 02:02:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1654826530000|2022-06-10 02:02:10|2759.3|2753.3|2758.5|2752.5|2759.3|2753.3|2758.5|2752.5|3
1654826540000|2022-06-10 02:02:20|2759|2753|2759|2753|2759|2753|2758.3|2752.3|3
1654826550000|2022-06-10 02:02:30|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654826560000|2022-06-10 02:02:40|2758.5|2752.5|2759|2753|2759|2753|2758.5|2752.5|2
1654826570000|2022-06-10 02:02:50|2759.3|2753.3|2759|2753|2759.3|2753.3|2758.3|2752.3|4
1654826580000|2022-06-10 02:03:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654826590000|2022-06-10 02:03:10|2759|2753|2759|2753|2759|2753|2759|2753|1
1654826600000|2022-06-10 02:03:20|2759.3|2753.3|2758|2752|2759.3|2753.3|2757.3|2751.3|5
1654826620000|2022-06-10 02:03:40|2757.8|2751.8|2757.3|2751.3|2757.8|2751.8|2757.3|2751.3|4
1654826630000|2022-06-10 02:03:50|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1654826650000|2022-06-10 02:04:10|2756.5|2750.5|2755.8|2749.8|2756.5|2750.5|2755.8|2749.8|2
1654826670000|2022-06-10 02:04:30|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1654826700000|2022-06-10 02:05:00|2754.8|2748.8|2754.8|2748.8|2755|2749|2754.8|2748.8|5
1654826710000|2022-06-10 02:05:10|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754|2748|3
1654826730000|2022-06-10 02:05:30|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654826750000|2022-06-10 02:05:50|2754.8|2748.8|2754.3|2748.3|2754.8|2748.8|2754.3|2748.3|2
1654826810000|2022-06-10 02:06:50|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1654826820000|2022-06-10 02:07:00|2755|2749|2755.3|2749.3|2755.5|2749.5|2755|2749|4
1654826830000|2022-06-10 02:07:10|2755|2749|2755|2749|2755.3|2749.3|2755|2749|9
1654826840000|2022-06-10 02:07:20|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|6
1654826910000|2022-06-10 02:08:30|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654826920000|2022-06-10 02:08:40|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654826940000|2022-06-10 02:09:00|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|3
1654826960000|2022-06-10 02:09:20|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1654826970000|2022-06-10 02:09:30|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1654826990000|2022-06-10 02:09:50|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654827000000|2022-06-10 02:10:00|2755|2749|2755.5|2749.5|2755.5|2749.5|2755|2749|2
1654827010000|2022-06-10 02:10:10|2755|2749|2755|2749|2755|2749|2755|2749|1
1654827020000|2022-06-10 02:10:20|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1654827030000|2022-06-10 02:10:30|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|4
1654827040000|2022-06-10 02:10:40|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755|2749|3
1654827160000|2022-06-10 02:12:40|2755|2749|2755|2749|2755|2749|2755|2749|1
1654827190000|2022-06-10 02:13:10|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1654827230000|2022-06-10 02:13:50|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1654827280000|2022-06-10 02:14:40|2755|2749|2755.5|2749.5|2755.5|2749.5|2755|2749|2
1654827300000|2022-06-10 02:15:00|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654827680000|2022-06-10 02:21:20|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1654827770000|2022-06-10 02:22:50|2754|2748|2754.8|2748.8|2754.8|2748.8|2754|2748|2
1654827780000|2022-06-10 02:23:00|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1654827790000|2022-06-10 02:23:10|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1654827800000|2022-06-10 02:23:20|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1654827830000|2022-06-10 02:23:50|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654827840000|2022-06-10 02:24:00|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1654827850000|2022-06-10 02:24:10|2755|2749|2755|2749|2755|2749|2755|2749|1
1654827860000|2022-06-10 02:24:20|2755.3|2749.3|2755|2749|2755.3|2749.3|2754.8|2748.8|4
1654827870000|2022-06-10 02:24:30|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1654827900000|2022-06-10 02:25:00|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1654827950000|2022-06-10 02:25:50|2756|2750|2756|2750|2756|2750|2756|2750|1
1654828190000|2022-06-10 02:29:50|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1654828200000|2022-06-10 02:30:00|2755.8|2749.8|2755.8|2749.8|2756.3|2750.3|2755.5|2749.5|10
1654828240000|2022-06-10 02:30:40|2756|2750|2756|2750|2756|2750|2756|2750|1
1654828250000|2022-06-10 02:30:50|2756.3|2750.3|2757.3|2751.3|2757.3|2751.3|2756.3|2750.3|2
1654828260000|2022-06-10 02:31:00|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|4
1654828270000|2022-06-10 02:31:10|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|4
1654828290000|2022-06-10 02:31:30|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1654828340000|2022-06-10 02:32:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1654828350000|2022-06-10 02:32:30|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654828370000|2022-06-10 02:32:50|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758|2752|3
1654828400000|2022-06-10 02:33:20|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1654828490000|2022-06-10 02:34:50|2758.5|2752.5|2759|2753|2759|2753|2758.5|2752.5|2
1654828510000|2022-06-10 02:35:10|2758.5|2752.5|2758.5|2752.5|2759|2753|2758.5|2752.5|7
1654828520000|2022-06-10 02:35:20|2759|2753|2759|2753|2759|2753|2758.5|2752.5|13
1654828530000|2022-06-10 02:35:30|2758.5|2752.5|2759|2753|2759|2753|2758.5|2752.5|11
1654828540000|2022-06-10 02:35:40|2758.5|2752.5|2759.5|2753.5|2759.5|2753.5|2758.5|2752.5|4
1654828570000|2022-06-10 02:36:10|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654828620000|2022-06-10 02:37:00|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654828740000|2022-06-10 02:39:00|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|3
1654828760000|2022-06-10 02:39:20|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654828790000|2022-06-10 02:39:50|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1654828810000|2022-06-10 02:40:10|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|12
1654828820000|2022-06-10 02:40:20|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|14
1654828830000|2022-06-10 02:40:30|2759|2753|2759|2753|2759|2753|2759|2753|1
1654828880000|2022-06-10 02:41:20|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|2
1654828890000|2022-06-10 02:41:30|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654828930000|2022-06-10 02:42:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654828940000|2022-06-10 02:42:20|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.8|2752.8|2
1654828980000|2022-06-10 02:43:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1654829060000|2022-06-10 02:44:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654829070000|2022-06-10 02:44:30|2758.5|2752.5|2759|2753|2759|2753|2758.5|2752.5|3
1654829100000|2022-06-10 02:45:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654829140000|2022-06-10 02:45:40|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1654829170000|2022-06-10 02:46:10|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1654829220000|2022-06-10 02:47:00|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1654829240000|2022-06-10 02:47:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1654829270000|2022-06-10 02:47:50|2758|2752|2758|2752|2758|2752|2758|2752|1
1654829280000|2022-06-10 02:48:00|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1654829300000|2022-06-10 02:48:20|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654829310000|2022-06-10 02:48:30|2759.5|2753.5|2759|2753|2759.5|2753.5|2759|2753|3
1654829350000|2022-06-10 02:49:10|2759.3|2753.3|2760|2754|2760|2754|2759.3|2753.3|2
1654829370000|2022-06-10 02:49:30|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654829400000|2022-06-10 02:50:00|2759.5|2753.5|2758.8|2752.8|2759.5|2753.5|2758.8|2752.8|3
1654829540000|2022-06-10 02:52:20|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1654829640000|2022-06-10 02:54:00|2758.5|2752.5|2759.3|2753.3|2759.3|2753.3|2758.5|2752.5|2
1654829700000|2022-06-10 02:55:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1654829810000|2022-06-10 02:56:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654829840000|2022-06-10 02:57:20|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1654830000000|2022-06-10 03:00:00|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1654830010000|2022-06-10 03:00:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654830040000|2022-06-10 03:00:40|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1654830240000|2022-06-10 03:04:00|2760.3|2754.3|2761.3|2755.3|2761.3|2755.3|2760.3|2754.3|2
1654830250000|2022-06-10 03:04:10|2761|2755|2760|2754|2761|2755|2759.8|2753.8|3
1654830300000|2022-06-10 03:05:00|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654830320000|2022-06-10 03:05:20|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|2
1654830440000|2022-06-10 03:07:20|2759|2753|2759|2753|2759|2753|2759|2753|1
1654830600000|2022-06-10 03:10:00|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|2
1654830620000|2022-06-10 03:10:20|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654830660000|2022-06-10 03:11:00|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1654830710000|2022-06-10 03:11:50|2760.8|2754.8|2760|2754|2760.8|2754.8|2760|2754|3
1654830980000|2022-06-10 03:16:20|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.5|2752.5|4
1654831140000|2022-06-10 03:19:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1654831200000|2022-06-10 03:20:00|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|3
1654831250000|2022-06-10 03:20:50|2758.8|2752.8|2759.8|2753.8|2759.8|2753.8|2758.8|2752.8|3
1654831270000|2022-06-10 03:21:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1654831290000|2022-06-10 03:21:30|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654831340000|2022-06-10 03:22:20|2759|2753|2759|2753|2759|2753|2759|2753|1
1654831430000|2022-06-10 03:23:50|2758.8|2752.8|2758|2752|2758.8|2752.8|2758|2752|2
1654831500000|2022-06-10 03:25:00|2757.8|2751.8|2757.3|2751.3|2757.8|2751.8|2757.3|2751.3|2
1654832050000|2022-06-10 03:34:10|2757|2751|2756.3|2750.3|2757|2751|2756.3|2750.3|2
1654832210000|2022-06-10 03:36:50|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1654832230000|2022-06-10 03:37:10|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1654832280000|2022-06-10 03:38:00|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1654832290000|2022-06-10 03:38:10|2756|2750|2756|2750|2756|2750|2756|2750|1
1654832390000|2022-06-10 03:39:50|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1654832600000|2022-06-10 03:43:20|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1654832640000|2022-06-10 03:44:00|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1654833000000|2022-06-10 03:50:00|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1654833010000|2022-06-10 03:50:10|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654833030000|2022-06-10 03:50:30|2754|2748|2755.8|2749.8|2755.8|2749.8|2754|2748|2
1654833050000|2022-06-10 03:50:50|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654833090000|2022-06-10 03:51:30|2755|2749|2755|2749|2755|2749|2755|2749|1
1654833190000|2022-06-10 03:53:10|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654833240000|2022-06-10 03:54:00|2755|2749|2755|2749|2755|2749|2755|2749|1
1654833320000|2022-06-10 03:55:20|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1654833390000|2022-06-10 03:56:30|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1654833430000|2022-06-10 03:57:10|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|2
1654833650000|2022-06-10 04:00:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654833810000|2022-06-10 04:03:30|2755.3|2749.3|2755.8|2749.8|2756|2750|2755.3|2749.3|3
1654833900000|2022-06-10 04:05:00|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2754.8|2748.8|2
1654833980000|2022-06-10 04:06:20|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654834200000|2022-06-10 04:10:00|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654834290000|2022-06-10 04:11:30|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654834440000|2022-06-10 04:14:00|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|2
1654834530000|2022-06-10 04:15:30|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1654834620000|2022-06-10 04:17:00|2754.8|2748.8|2753.8|2747.8|2755|2749|2753.8|2747.8|5
1654834680000|2022-06-10 04:18:00|2753.5|2747.5|2753.3|2747.3|2753.8|2747.8|2753.3|2747.3|5
1654834690000|2022-06-10 04:18:10|2753.8|2747.8|2753|2747|2753.8|2747.8|2752.8|2746.8|6
1654834730000|2022-06-10 04:18:50|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1654834790000|2022-06-10 04:19:50|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654834800000|2022-06-10 04:20:00|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|2
1654834970000|2022-06-10 04:22:50|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|2
1654835040000|2022-06-10 04:24:00|2753.8|2747.8|2754|2748|2754.3|2748.3|2753.8|2747.8|3
1654835160000|2022-06-10 04:26:00|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654835210000|2022-06-10 04:26:50|2754|2748|2754|2748|2754|2748|2754|2748|1
1654835230000|2022-06-10 04:27:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654835240000|2022-06-10 04:27:20|2754|2748|2754|2748|2754.3|2748.3|2754|2748|5
1654835250000|2022-06-10 04:27:30|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754|2748|3
1654835280000|2022-06-10 04:28:00|2754|2748|2754|2748|2754.3|2748.3|2754|2748|3
1654835320000|2022-06-10 04:28:40|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|2
1654835370000|2022-06-10 04:29:30|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1654835450000|2022-06-10 04:30:50|2753|2747|2754.5|2748.5|2754.8|2748.8|2753|2747|3
1654835690000|2022-06-10 04:34:50|2754|2748|2754|2748|2754|2748|2754|2748|1
1654836000000|2022-06-10 04:40:00|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1654836090000|2022-06-10 04:41:30|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654836250000|2022-06-10 04:44:10|2754|2748|2754|2748|2754|2748|2754|2748|1
1654836260000|2022-06-10 04:44:20|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1654836300000|2022-06-10 04:45:00|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654836540000|2022-06-10 04:49:00|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1654836590000|2022-06-10 04:49:50|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|3
1654836600000|2022-06-10 04:50:00|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|2
1654837030000|2022-06-10 04:57:10|2753|2747|2753|2747|2753|2747|2753|2747|1
1654837040000|2022-06-10 04:57:20|2752.3|2746.3|2751|2745|2752.3|2746.3|2751|2745|3
1654837090000|2022-06-10 04:58:10|2751.3|2745.3|2751|2745|2751.5|2745.5|2751|2745|4
1654837180000|2022-06-10 04:59:40|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654837250000|2022-06-10 05:00:50|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|2
1654837340000|2022-06-10 05:02:20|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654837350000|2022-06-10 05:02:30|2749.8|2743.8|2748|2742|2749.8|2743.8|2748|2742|2
1654837410000|2022-06-10 05:03:30|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|2
1654837490000|2022-06-10 05:04:50|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|2
1654837540000|2022-06-10 05:05:40|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|2
1654837580000|2022-06-10 05:06:20|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|2748.5|2742.5|1
1654837600000|2022-06-10 05:06:40|2747.8|2741.8|2747|2741|2747.8|2741.8|2747|2741|3
1654837780000|2022-06-10 05:09:40|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.5|2740.5|2
1654837790000|2022-06-10 05:09:50|2745.5|2739.5|2745.8|2739.8|2745.8|2739.8|2745.5|2739.5|2
1654837800000|2022-06-10 05:10:00|2745.5|2739.5|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|2
1654837820000|2022-06-10 05:10:20|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654837830000|2022-06-10 05:10:30|2744.5|2738.5|2744.8|2738.8|2744.8|2738.8|2744.5|2738.5|2
1654837850000|2022-06-10 05:10:50|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1654837910000|2022-06-10 05:11:50|2744.8|2738.8|2746.5|2740.5|2746.5|2740.5|2744.8|2738.8|3
1654837940000|2022-06-10 05:12:20|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|2
1654837950000|2022-06-10 05:12:30|2745.8|2739.8|2745.3|2739.3|2745.8|2739.8|2745.3|2739.3|2
1654837960000|2022-06-10 05:12:40|2745|2739|2745|2739|2745|2739|2745|2739|1
1654838000000|2022-06-10 05:13:20|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654838040000|2022-06-10 05:14:00|2744.5|2738.5|2743|2737|2744.5|2738.5|2743|2737|3
1654838100000|2022-06-10 05:15:00|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|1
1654838120000|2022-06-10 05:15:20|2743.5|2737.5|2743.5|2737.5|2743.8|2737.8|2743.5|2737.5|3
1654838140000|2022-06-10 05:15:40|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|3
1654838150000|2022-06-10 05:15:50|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|1
1654838160000|2022-06-10 05:16:00|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|3
1654838170000|2022-06-10 05:16:10|2743.5|2737.5|2744|2738|2744|2738|2743.5|2737.5|2
1654838180000|2022-06-10 05:16:20|2745|2739|2746.3|2740.3|2746.5|2740.5|2745|2739|5
1654838220000|2022-06-10 05:17:00|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654838230000|2022-06-10 05:17:10|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1654838280000|2022-06-10 05:18:00|2747.8|2741.8|2747.8|2741.8|2748.3|2742.3|2747.8|2741.8|4
1654838310000|2022-06-10 05:18:30|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|2
1654838320000|2022-06-10 05:18:40|2746.5|2740.5|2746.8|2740.8|2746.8|2740.8|2746.3|2740.3|3
1654838330000|2022-06-10 05:18:50|2746.3|2740.3|2746.3|2740.3|2746.5|2740.5|2746.3|2740.3|3
1654838340000|2022-06-10 05:19:00|2746.5|2740.5|2746.3|2740.3|2746.8|2740.8|2746.3|2740.3|4
1654838360000|2022-06-10 05:19:20|2746|2740|2746|2740|2746|2740|2746|2740|1
1654838450000|2022-06-10 05:20:50|2746.3|2740.3|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|2
1654838460000|2022-06-10 05:21:00|2746.8|2740.8|2747.8|2741.8|2747.8|2741.8|2746.8|2740.8|4
1654838470000|2022-06-10 05:21:10|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2748.3|2742.3|2
1654838510000|2022-06-10 05:21:50|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|3
1654838520000|2022-06-10 05:22:00|2748.5|2742.5|2748.3|2742.3|2748.5|2742.5|2748.3|2742.3|2
1654838530000|2022-06-10 05:22:10|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|2
1654838580000|2022-06-10 05:23:00|2748.5|2742.5|2748.3|2742.3|2748.5|2742.5|2748.3|2742.3|2
1654838600000|2022-06-10 05:23:20|2748.5|2742.5|2749|2743|2749.3|2743.3|2747.5|2741.5|5
1654838610000|2022-06-10 05:23:30|2748.3|2742.3|2749.5|2743.5|2750|2744|2748.3|2742.3|8
1654838620000|2022-06-10 05:23:40|2748.8|2742.8|2748.8|2742.8|2749.5|2743.5|2748|2742|7
1654838630000|2022-06-10 05:23:50|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|4
1654838640000|2022-06-10 05:24:00|2748.5|2742.5|2747.8|2741.8|2748.5|2742.5|2747.8|2741.8|2
1654838650000|2022-06-10 05:24:10|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|1
1654838670000|2022-06-10 05:24:30|2748|2742|2749|2743|2749|2743|2748|2742|5
1654838680000|2022-06-10 05:24:40|2748.8|2742.8|2749|2743|2749|2743|2748.8|2742.8|4
1654838700000|2022-06-10 05:25:00|2747.8|2741.8|2748.8|2742.8|2748.8|2742.8|2747.8|2741.8|3
1654838710000|2022-06-10 05:25:10|2748.3|2742.3|2749|2743|2749.3|2743.3|2748.3|2742.3|9
1654838720000|2022-06-10 05:25:20|2748.8|2742.8|2749.3|2743.3|2749.3|2743.3|2748.5|2742.5|7
1654838740000|2022-06-10 05:25:40|2748.8|2742.8|2749.5|2743.5|2749.8|2743.8|2748.8|2742.8|7
1654838750000|2022-06-10 05:25:50|2749.3|2743.3|2749.8|2743.8|2750|2744|2749.3|2743.3|5
1654838760000|2022-06-10 05:26:00|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2749|2743|4
1654838770000|2022-06-10 05:26:10|2749|2743|2749|2743|2749|2743|2749|2743|1
1654838780000|2022-06-10 05:26:20|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1654838790000|2022-06-10 05:26:30|2749.5|2743.5|2749.8|2743.8|2749.8|2743.8|2749.5|2743.5|2
1654838810000|2022-06-10 05:26:50|2750.5|2744.5|2750|2744|2750.5|2744.5|2749.8|2743.8|6
1654838820000|2022-06-10 05:27:00|2749.8|2743.8|2749.5|2743.5|2749.8|2743.8|2749.5|2743.5|4
1654838830000|2022-06-10 05:27:10|2749.8|2743.8|2749.5|2743.5|2749.8|2743.8|2749.5|2743.5|2
1654838860000|2022-06-10 05:27:40|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1654838920000|2022-06-10 05:28:40|2750.3|2744.3|2750.3|2744.3|2750.8|2744.8|2750.3|2744.3|3
1654838930000|2022-06-10 05:28:50|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1654838940000|2022-06-10 05:29:00|2750|2744|2750|2744|2750|2744|2750|2744|1
1654839000000|2022-06-10 05:30:00|2750.3|2744.3|2752.3|2746.3|2752.3|2746.3|2750|2744|8
1654839010000|2022-06-10 05:30:10|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1654839030000|2022-06-10 05:30:30|2752.8|2746.8|2752|2746|2752.8|2746.8|2751.8|2745.8|5
1654839060000|2022-06-10 05:31:00|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1654839070000|2022-06-10 05:31:10|2752|2746|2752|2746|2752|2746|2752|2746|1
1654839080000|2022-06-10 05:31:20|2751|2745|2751.8|2745.8|2751.8|2745.8|2751|2745|2
1654839110000|2022-06-10 05:31:50|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1654839120000|2022-06-10 05:32:00|2752|2746|2752|2746|2752|2746|2752|2746|1
1654839130000|2022-06-10 05:32:10|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1654839160000|2022-06-10 05:32:40|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|2
1654839170000|2022-06-10 05:32:50|2752|2746|2752|2746|2752|2746|2752|2746|1
1654839180000|2022-06-10 05:33:00|2751.8|2745.8|2752.3|2746.3|2752.3|2746.3|2751.8|2745.8|3
1654839190000|2022-06-10 05:33:10|2752|2746|2752|2746|2752|2746|2752|2746|1
1654839200000|2022-06-10 05:33:20|2751.8|2745.8|2752|2746|2752|2746|2751.8|2745.8|4
1654839210000|2022-06-10 05:33:30|2751.8|2745.8|2751.3|2745.3|2751.8|2745.8|2751.3|2745.3|3
1654839230000|2022-06-10 05:33:50|2751|2745|2751.3|2745.3|2751.3|2745.3|2751|2745|4
1654839240000|2022-06-10 05:34:00|2751|2745|2751|2745|2751.3|2745.3|2751|2745|5
1654839250000|2022-06-10 05:34:10|2750.5|2744.5|2750|2744|2750.5|2744.5|2750|2744|2
1654839290000|2022-06-10 05:34:50|2750.3|2744.3|2750.3|2744.3|2750.5|2744.5|2750.3|2744.3|3
1654839330000|2022-06-10 05:35:30|2750|2744|2749.3|2743.3|2750|2744|2749.3|2743.3|2
1654839350000|2022-06-10 05:35:50|2749.5|2743.5|2750.3|2744.3|2750.3|2744.3|2749.5|2743.5|2
1654839370000|2022-06-10 05:36:10|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|2
1654839450000|2022-06-10 05:37:30|2750|2744|2750|2744|2750|2744|2750|2744|1
1654839470000|2022-06-10 05:37:50|2750.5|2744.5|2751.3|2745.3|2751.3|2745.3|2750.5|2744.5|2
1654839480000|2022-06-10 05:38:00|2751|2745|2749.8|2743.8|2751|2745|2749.8|2743.8|3
1654839490000|2022-06-10 05:38:10|2751|2745|2750.5|2744.5|2751|2745|2750.5|2744.5|3
1654839600000|2022-06-10 05:40:00|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1654839610000|2022-06-10 05:40:10|2750|2744|2750.5|2744.5|2750.5|2744.5|2750|2744|2
1654839680000|2022-06-10 05:41:20|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|4
1654839720000|2022-06-10 05:42:00|2750.3|2744.3|2751|2745|2751|2745|2750|2744|4
1654839810000|2022-06-10 05:43:30|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1654839890000|2022-06-10 05:44:50|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1654839910000|2022-06-10 05:45:10|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1654839920000|2022-06-10 05:45:20|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|2
1654839930000|2022-06-10 05:45:30|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654839960000|2022-06-10 05:46:00|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|3
1654840100000|2022-06-10 05:48:20|2751|2745|2751|2745|2751|2745|2751|2745|1
1654840110000|2022-06-10 05:48:30|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1654840180000|2022-06-10 05:49:40|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|2
1654840190000|2022-06-10 05:49:50|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|2
1654840200000|2022-06-10 05:50:00|2751|2745|2751.5|2745.5|2751.5|2745.5|2751|2745|3
1654840210000|2022-06-10 05:50:10|2752|2746|2752.5|2746.5|2752.5|2746.5|2752|2746|2
1654840220000|2022-06-10 05:50:20|2752.8|2746.8|2752.5|2746.5|2752.8|2746.8|2752.5|2746.5|2
1654840260000|2022-06-10 05:51:00|2753.5|2747.5|2755|2749|2755|2749|2753.5|2747.5|2
1654840270000|2022-06-10 05:51:10|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1654840280000|2022-06-10 05:51:20|2755|2749|2755|2749|2755|2749|2755|2749|1
1654840300000|2022-06-10 05:51:40|2754.8|2748.8|2754|2748|2754.8|2748.8|2753.8|2747.8|3
1654840320000|2022-06-10 05:52:00|2753|2747|2754.8|2748.8|2754.8|2748.8|2752.3|2746.3|5
1654840340000|2022-06-10 05:52:20|2754.5|2748.5|2753.5|2747.5|2754.5|2748.5|2752.5|2746.5|6
1654840350000|2022-06-10 05:52:30|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1654840360000|2022-06-10 05:52:40|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1654840370000|2022-06-10 05:52:50|2753|2747|2753.3|2747.3|2753.3|2747.3|2752|2746|3
1654840380000|2022-06-10 05:53:00|2753.5|2747.5|2754.3|2748.3|2754.3|2748.3|2753.5|2747.5|2
1654840390000|2022-06-10 05:53:10|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|2
1654840440000|2022-06-10 05:54:00|2754|2748|2754|2748|2754|2748|2754|2748|1
1654840450000|2022-06-10 05:54:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1654840470000|2022-06-10 05:54:30|2754|2748|2754|2748|2754|2748|2754|2748|1
1654840520000|2022-06-10 05:55:20|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1654840540000|2022-06-10 05:55:40|2754|2748|2754|2748|2754|2748|2754|2748|1
1654840680000|2022-06-10 05:58:00|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|2
1654840700000|2022-06-10 05:58:20|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1654840720000|2022-06-10 05:58:40|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1654840740000|2022-06-10 05:59:00|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|2
1654840810000|2022-06-10 06:00:10|2753.3|2747.3|2752.8|2746.8|2753.3|2747.3|2752.8|2746.8|2
1654840850000|2022-06-10 06:00:50|2752.5|2746.5|2752.3|2746.3|2752.5|2746.5|2752|2746|3
1654840880000|2022-06-10 06:01:20|2752|2746|2752|2746|2752|2746|2752|2746|1
1654840940000|2022-06-10 06:02:20|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|2
1654841020000|2022-06-10 06:03:40|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1654841030000|2022-06-10 06:03:50|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1654841040000|2022-06-10 06:04:00|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751|2745|3
1654841050000|2022-06-10 06:04:10|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1654841060000|2022-06-10 06:04:20|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1654841070000|2022-06-10 06:04:30|2752|2746|2751.5|2745.5|2752|2746|2751|2745|4
1654841090000|2022-06-10 06:04:50|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2750.8|2744.8|4
1654841100000|2022-06-10 06:05:00|2751|2745|2750.5|2744.5|2751.5|2745.5|2750|2744|7
1654841110000|2022-06-10 06:05:10|2750.3|2744.3|2749.3|2743.3|2750.3|2744.3|2749.3|2743.3|4
1654841130000|2022-06-10 06:05:30|2749|2743|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|4
1654841150000|2022-06-10 06:05:50|2749.5|2743.5|2750.8|2744.8|2750.8|2744.8|2749.5|2743.5|3
1654841160000|2022-06-10 06:06:00|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1654841280000|2022-06-10 06:08:00|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.3|2744.3|4
1654841290000|2022-06-10 06:08:10|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|2
1654841300000|2022-06-10 06:08:20|2750|2744|2750|2744|2750|2744|2750|2744|1
1654841320000|2022-06-10 06:08:40|2749.5|2743.5|2749|2743|2749.5|2743.5|2749|2743|2
1654841380000|2022-06-10 06:09:40|2748.3|2742.3|2746.8|2740.8|2748.3|2742.3|2746.8|2740.8|4
1654841390000|2022-06-10 06:09:50|2747|2741|2747|2741|2747|2741|2747|2741|1
1654841420000|2022-06-10 06:10:20|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1654841440000|2022-06-10 06:10:40|2746.5|2740.5|2746.3|2740.3|2746.5|2740.5|2746.3|2740.3|4
1654841530000|2022-06-10 06:12:10|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1654841540000|2022-06-10 06:12:20|2745.5|2739.5|2744.8|2738.8|2745.5|2739.5|2744.8|2738.8|2
1654841550000|2022-06-10 06:12:30|2745|2739|2744.8|2738.8|2745|2739|2744.8|2738.8|2
1654841580000|2022-06-10 06:13:00|2745|2739|2747|2741|2747|2741|2745|2739|5
1654841640000|2022-06-10 06:14:00|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|2
1654841650000|2022-06-10 06:14:10|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1654841660000|2022-06-10 06:14:20|2745.5|2739.5|2746.3|2740.3|2746.3|2740.3|2745.5|2739.5|2
1654841700000|2022-06-10 06:15:00|2746.5|2740.5|2749|2743|2749|2743|2746.5|2740.5|5
1654841720000|2022-06-10 06:15:20|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|2
1654841730000|2022-06-10 06:15:30|2749|2743|2748|2742|2749|2743|2748|2742|2
1654841740000|2022-06-10 06:15:40|2747.8|2741.8|2747.3|2741.3|2747.8|2741.8|2747.3|2741.3|2
1654841750000|2022-06-10 06:15:50|2747|2741|2747|2741|2747|2741|2747|2741|1
1654841760000|2022-06-10 06:16:00|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1654841770000|2022-06-10 06:16:10|2748.5|2742.5|2747.8|2741.8|2748.5|2742.5|2747.8|2741.8|2
1654841840000|2022-06-10 06:17:20|2748|2742|2748.8|2742.8|2748.8|2742.8|2748|2742|2
1654841850000|2022-06-10 06:17:30|2749|2743|2749|2743|2749|2743|2749|2743|1
1654841900000|2022-06-10 06:18:20|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|2
1654841960000|2022-06-10 06:19:20|2748|2742|2747.5|2741.5|2748|2742|2747.5|2741.5|2
1654841970000|2022-06-10 06:19:30|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|1
1654841990000|2022-06-10 06:19:50|2747.5|2741.5|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|2
1654842000000|2022-06-10 06:20:00|2747|2741|2747|2741|2747|2741|2747|2741|1
1654842040000|2022-06-10 06:20:40|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.5|2740.5|3
1654842070000|2022-06-10 06:21:10|2747|2741|2747|2741|2747|2741|2747|2741|1
1654842080000|2022-06-10 06:21:20|2747.3|2741.3|2746.5|2740.5|2748|2742|2746.5|2740.5|8
1654842120000|2022-06-10 06:22:00|2745.8|2739.8|2745.8|2739.8|2746.5|2740.5|2745.8|2739.8|3
1654842150000|2022-06-10 06:22:30|2745.5|2739.5|2744.8|2738.8|2745.5|2739.5|2744.8|2738.8|3
1654842160000|2022-06-10 06:22:40|2744.5|2738.5|2744|2738|2744.5|2738.5|2744|2738|4
1654842180000|2022-06-10 06:23:00|2744.3|2738.3|2744|2738|2744.3|2738.3|2744|2738|2
1654842210000|2022-06-10 06:23:30|2743.5|2737.5|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|2
1654842220000|2022-06-10 06:23:40|2744|2738|2744|2738|2744|2738|2744|2738|1
1654842240000|2022-06-10 06:24:00|2743.5|2737.5|2743.3|2737.3|2743.5|2737.5|2743.3|2737.3|2
1654842280000|2022-06-10 06:24:40|2743.5|2737.5|2744|2738|2744|2738|2743.5|2737.5|3
1654842310000|2022-06-10 06:25:10|2743.5|2737.5|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|2
1654842350000|2022-06-10 06:25:50|2744.3|2738.3|2744.5|2738.5|2744.5|2738.5|2744.3|2738.3|2
1654842390000|2022-06-10 06:26:30|2744.8|2738.8|2745|2739|2745|2739|2744.8|2738.8|2
1654842400000|2022-06-10 06:26:40|2744.8|2738.8|2744.5|2738.5|2745|2739|2744.5|2738.5|4
1654842410000|2022-06-10 06:26:50|2743|2737|2743.5|2737.5|2743.5|2737.5|2743|2737|2
1654842430000|2022-06-10 06:27:10|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|1
1654842470000|2022-06-10 06:27:50|2744|2738|2746.3|2740.3|2746.3|2740.3|2744|2738|2
1654842540000|2022-06-10 06:29:00|2746.5|2740.5|2747|2741|2747.5|2741.5|2746.5|2740.5|4
1654842550000|2022-06-10 06:29:10|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1654842560000|2022-06-10 06:29:20|2747|2741|2747|2741|2747|2741|2747|2741|1
1654842580000|2022-06-10 06:29:40|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747|2741|3
1654842590000|2022-06-10 06:29:50|2747|2741|2747|2741|2747.3|2741.3|2747|2741|7
1654842600000|2022-06-10 06:30:00|2746.8|2740.8|2746.3|2740.3|2746.8|2740.8|2746.3|2740.3|3
1654842620000|2022-06-10 06:30:20|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1654842650000|2022-06-10 06:30:50|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|2
1654842660000|2022-06-10 06:31:00|2745.8|2739.8|2744|2738|2745.8|2739.8|2744|2738|4
1654842670000|2022-06-10 06:31:10|2744.3|2738.3|2744|2738|2744.3|2738.3|2744|2738|2
1654842680000|2022-06-10 06:31:20|2744.3|2738.3|2744.3|2738.3|2745|2739|2744|2738|4
1654842720000|2022-06-10 06:32:00|2744.5|2738.5|2746.3|2740.3|2746.3|2740.3|2744.5|2738.5|4
1654842820000|2022-06-10 06:33:40|2746.5|2740.5|2747|2741|2747|2741|2746.5|2740.5|2
1654842880000|2022-06-10 06:34:40|2746.8|2740.8|2746.8|2740.8|2747|2741|2746.8|2740.8|3
1654842900000|2022-06-10 06:35:00|2747|2741|2747|2741|2747|2741|2747|2741|1
1654842930000|2022-06-10 06:35:30|2748|2742|2749.3|2743.3|2749.3|2743.3|2748|2742|3
1654842950000|2022-06-10 06:35:50|2749.5|2743.5|2750.5|2744.5|2750.8|2744.8|2749.5|2743.5|7
1654842960000|2022-06-10 06:36:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1654842970000|2022-06-10 06:36:10|2749.8|2743.8|2749|2743|2749.8|2743.8|2749|2743|2
1654842980000|2022-06-10 06:36:20|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1654843010000|2022-06-10 06:36:50|2749|2743|2749.3|2743.3|2749.3|2743.3|2749|2743|2
1654843040000|2022-06-10 06:37:20|2749.5|2743.5|2750.8|2744.8|2750.8|2744.8|2749.5|2743.5|3
1654843060000|2022-06-10 06:37:40|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750|2744|10
1654843070000|2022-06-10 06:37:50|2751|2745|2751.8|2745.8|2752.5|2746.5|2751|2745|3
1654843110000|2022-06-10 06:38:30|2752|2746|2751|2745|2752.5|2746.5|2750.5|2744.5|6
1654843120000|2022-06-10 06:38:40|2750.8|2744.8|2751.5|2745.5|2753|2747|2750.8|2744.8|6
1654843130000|2022-06-10 06:38:50|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1654843150000|2022-06-10 06:39:10|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|2
1654843160000|2022-06-10 06:39:20|2751.5|2745.5|2752.3|2746.3|2752.3|2746.3|2751.5|2745.5|3
1654843170000|2022-06-10 06:39:30|2752|2746|2752.3|2746.3|2752.3|2746.3|2751.8|2745.8|4
1654843180000|2022-06-10 06:39:40|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.5|2746.5|4
1654843190000|2022-06-10 06:39:50|2752.5|2746.5|2752.8|2746.8|2753|2747|2752.5|2746.5|4
1654843200000|2022-06-10 06:40:00|2753|2747|2754.3|2748.3|2754.3|2748.3|2753|2747|3
1654843210000|2022-06-10 06:40:10|2755.3|2749.3|2752.5|2746.5|2755.3|2749.3|2752.5|2746.5|5
1654843220000|2022-06-10 06:40:20|2752.8|2746.8|2753.3|2747.3|2753.3|2747.3|2752.8|2746.8|2
1654843250000|2022-06-10 06:40:50|2752|2746|2753.5|2747.5|2753.5|2747.5|2752|2746|6
1654843260000|2022-06-10 06:41:00|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1654843300000|2022-06-10 06:41:40|2754.3|2748.3|2755.5|2749.5|2755.5|2749.5|2754.3|2748.3|3
1654843310000|2022-06-10 06:41:50|2756|2750|2757.5|2751.5|2757.5|2751.5|2756|2750|2
1654843320000|2022-06-10 06:42:00|2757.8|2751.8|2758|2752|2758|2752|2757.5|2751.5|6
1654843340000|2022-06-10 06:42:20|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654843350000|2022-06-10 06:42:30|2759.3|2753.3|2760.3|2754.3|2760.3|2754.3|2759.3|2753.3|6
1654843370000|2022-06-10 06:42:50|2761|2755|2762.5|2756.5|2763.5|2757.5|2761|2755|4
1654843380000|2022-06-10 06:43:00|2763|2757|2761.8|2755.8|2763|2757|2761.5|2755.5|6
1654843390000|2022-06-10 06:43:10|2761.5|2755.5|2760.5|2754.5|2761.5|2755.5|2760|2754|4
1654843410000|2022-06-10 06:43:30|2760.3|2754.3|2759.3|2753.3|2760.3|2754.3|2759.3|2753.3|2
1654843420000|2022-06-10 06:43:40|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|3
1654843460000|2022-06-10 06:44:20|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|2
1654843500000|2022-06-10 06:45:00|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|4
1654843520000|2022-06-10 06:45:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1654843540000|2022-06-10 06:45:40|2758|2752|2757.5|2751.5|2758.8|2752.8|2757.5|2751.5|5
1654843550000|2022-06-10 06:45:50|2758.3|2752.3|2757.5|2751.5|2758.3|2752.3|2757|2751|4
1654843560000|2022-06-10 06:46:00|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1654843580000|2022-06-10 06:46:20|2758|2752|2757|2751|2758|2752|2757|2751|4
1654843610000|2022-06-10 06:46:50|2757.3|2751.3|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|2
1654843620000|2022-06-10 06:47:00|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1654843630000|2022-06-10 06:47:10|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1654843690000|2022-06-10 06:48:10|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|2
1654843700000|2022-06-10 06:48:20|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1654843730000|2022-06-10 06:48:50|2757.3|2751.3|2757.5|2751.5|2757.8|2751.8|2757.3|2751.3|4
1654843740000|2022-06-10 06:49:00|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654843750000|2022-06-10 06:49:10|2757.5|2751.5|2759.6|2753.6|2759.6|2753.6|2757.5|2751.5|2
1654843760000|2022-06-10 06:49:20|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|4
1654843770000|2022-06-10 06:49:30|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|2
1654843780000|2022-06-10 06:49:40|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|4
1654843790000|2022-06-10 06:49:50|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|2
1654843840000|2022-06-10 06:50:40|2760|2754|2760.8|2754.8|2761|2755|2760|2754|4
1654843850000|2022-06-10 06:50:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1654843880000|2022-06-10 06:51:20|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1654843900000|2022-06-10 06:51:40|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1654843920000|2022-06-10 06:52:00|2760|2754|2760|2754|2760|2754|2759.8|2753.8|3
1654843930000|2022-06-10 06:52:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1654843950000|2022-06-10 06:52:30|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1654843960000|2022-06-10 06:52:40|2759.5|2753.5|2756.3|2750.3|2759.8|2753.8|2756.3|2750.3|5
1654843970000|2022-06-10 06:52:50|2756.5|2750.5|2757.5|2751.5|2757.5|2751.5|2756.5|2750.5|3
1654843980000|2022-06-10 06:53:00|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1654843990000|2022-06-10 06:53:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654844040000|2022-06-10 06:54:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1654844060000|2022-06-10 06:54:20|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1654844070000|2022-06-10 06:54:30|2758|2752|2758|2752|2758|2752|2758|2752|1
1654844090000|2022-06-10 06:54:50|2758.5|2752.5|2759|2753|2759|2753|2758.5|2752.5|4
1654844100000|2022-06-10 06:55:00|2758.5|2752.5|2756.8|2750.8|2758.5|2752.5|2756.8|2750.8|3
1654844110000|2022-06-10 06:55:10|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1654844130000|2022-06-10 06:55:30|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1654844140000|2022-06-10 06:55:40|2757|2751|2757|2751|2757|2751|2757|2751|1
1654844190000|2022-06-10 06:56:30|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1654844200000|2022-06-10 06:56:40|2757.8|2751.8|2758.3|2752.3|2758.3|2752.3|2757.8|2751.8|4
1654844220000|2022-06-10 06:57:00|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1654844230000|2022-06-10 06:57:10|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1654844240000|2022-06-10 06:57:20|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|2
1654844250000|2022-06-10 06:57:30|2756|2750|2756|2750|2756|2750|2756|2750|1
1654844270000|2022-06-10 06:57:50|2756.3|2750.3|2756.8|2750.8|2756.8|2750.8|2756|2750|4
1654844280000|2022-06-10 06:58:00|2757.5|2751.5|2758.8|2752.8|2759|2753|2757.5|2751.5|5
1654844300000|2022-06-10 06:58:20|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1654844310000|2022-06-10 06:58:30|2758.3|2752.3|2759.5|2753.5|2759.5|2753.5|2758.3|2752.3|3
1654844320000|2022-06-10 06:58:40|2759.3|2753.3|2758.5|2752.5|2759.3|2753.3|2758.3|2752.3|3
1654844330000|2022-06-10 06:58:50|2759.5|2753.5|2758.8|2752.8|2759.5|2753.5|2758.8|2752.8|5
1654844340000|2022-06-10 06:59:00|2759.5|2753.5|2759|2753|2760|2754|2758.9|2752.9|5
1654844350000|2022-06-10 06:59:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654844360000|2022-06-10 06:59:20|2760|2754|2758.9|2752.9|2760|2754|2758.9|2752.9|2
1654844370000|2022-06-10 06:59:30|2759|2753|2759|2753|2759|2753|2759|2753|1
1654844380000|2022-06-10 06:59:40|2758.8|2752.8|2757.1|2751.1|2759|2753|2757.1|2751.1|5
1654844390000|2022-06-10 06:59:50|2757.3|2751.3|2755.8|2749.8|2757.3|2751.3|2755.5|2749.5|5
1654844400000|2022-06-10 07:00:00|2754.4|2748.4|2752.1|2746.1|2754.4|2748.4|2752.1|2746.1|5
1654844410000|2022-06-10 07:00:10|2752.4|2746.4|2749.9|2743.9|2752.4|2746.4|2749.9|2743.9|8
1654844420000|2022-06-10 07:00:20|2749.6|2743.6|2748.4|2742.4|2749.6|2743.6|2748.4|2742.4|5
1654844430000|2022-06-10 07:00:30|2748.1|2742.1|2747.6|2741.6|2748.1|2742.1|2747.6|2741.6|3
1654844440000|2022-06-10 07:00:40|2747.4|2741.4|2747.5|2741.5|2747.5|2741.5|2747.4|2741.4|2
1654844460000|2022-06-10 07:01:00|2747.1|2741.1|2746.3|2740.3|2747.1|2741.1|2745.9|2739.9|5
1654844470000|2022-06-10 07:01:10|2746.5|2740.5|2744.6|2738.6|2746.5|2740.5|2744.5|2738.5|8
1654844480000|2022-06-10 07:01:20|2744.4|2738.4|2742.1|2736.1|2744.6|2738.6|2741.9|2735.9|8
1654844490000|2022-06-10 07:01:30|2742.4|2736.4|2739.9|2733.9|2742.4|2736.4|2739.9|2733.9|10
1654844500000|2022-06-10 07:01:40|2740.6|2734.6|2741.9|2735.9|2742.1|2736.1|2740.4|2734.4|7
1654844510000|2022-06-10 07:01:50|2742.1|2736.1|2742.9|2736.9|2744.8|2738.8|2742.1|2736.1|12
1654844520000|2022-06-10 07:02:00|2742.6|2736.6|2741.9|2735.9|2743.1|2737.1|2741.9|2735.9|5
1654844540000|2022-06-10 07:02:20|2741.6|2735.6|2743.1|2737.1|2743.1|2737.1|2741.4|2735.4|6
1654844550000|2022-06-10 07:02:30|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|1
1654844560000|2022-06-10 07:02:40|2742.6|2736.6|2741.9|2735.9|2742.6|2736.6|2741.9|2735.9|4
1654844590000|2022-06-10 07:03:10|2741.6|2735.6|2741.1|2735.1|2741.6|2735.6|2741.1|2735.1|2
1654844620000|2022-06-10 07:03:40|2741.5|2735.5|2742.3|2736.3|2742.3|2736.3|2741.5|2735.5|3
1654844630000|2022-06-10 07:03:50|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|1
1654844650000|2022-06-10 07:04:10|2743|2737|2743.3|2737.3|2743.3|2737.3|2743|2737|2
1654844660000|2022-06-10 07:04:20|2743|2737|2743.3|2737.3|2743.3|2737.3|2743|2737|2
1654844700000|2022-06-10 07:05:00|2743|2737|2742.8|2736.8|2743|2737|2742.8|2736.8|2
1654844720000|2022-06-10 07:05:20|2742.5|2736.5|2742.8|2736.8|2742.8|2736.8|2742.5|2736.5|2
1654844740000|2022-06-10 07:05:40|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|1
1654844790000|2022-06-10 07:06:30|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|1
1654844800000|2022-06-10 07:06:40|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|1
1654844810000|2022-06-10 07:06:50|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1654844820000|2022-06-10 07:07:00|2742|2736|2741.3|2735.3|2742|2736|2741.3|2735.3|3
1654844840000|2022-06-10 07:07:20|2740.5|2734.5|2740.8|2734.8|2740.8|2734.8|2740.5|2734.5|2
1654844850000|2022-06-10 07:07:30|2740.5|2734.5|2743.5|2737.5|2743.5|2737.5|2740.5|2734.5|4
1654844860000|2022-06-10 07:07:40|2743|2737|2744.5|2738.5|2744.5|2738.5|2743|2737|3
1654844870000|2022-06-10 07:07:50|2745|2739|2744.5|2738.5|2745|2739|2744.5|2738.5|2
1654844880000|2022-06-10 07:08:00|2745|2739|2744.5|2738.5|2745|2739|2744.5|2738.5|3
1654844890000|2022-06-10 07:08:10|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654844900000|2022-06-10 07:08:20|2745|2739|2744.8|2738.8|2746|2740|2744.8|2738.8|6
1654844920000|2022-06-10 07:08:40|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1654844930000|2022-06-10 07:08:50|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|2744.3|2738.3|1
1654844960000|2022-06-10 07:09:20|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1654844970000|2022-06-10 07:09:30|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1654844980000|2022-06-10 07:09:40|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|2744.5|2738.5|1
1654845000000|2022-06-10 07:10:00|2743.8|2737.8|2743.5|2737.5|2743.8|2737.8|2743.3|2737.3|4
1654845010000|2022-06-10 07:10:10|2742.5|2736.5|2742.8|2736.8|2742.8|2736.8|2742.5|2736.5|2
1654845040000|2022-06-10 07:10:40|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|1
1654845050000|2022-06-10 07:10:50|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1654845070000|2022-06-10 07:11:10|2742|2736|2742.3|2736.3|2742.3|2736.3|2742|2736|2
1654845080000|2022-06-10 07:11:20|2742|2736|2742|2736|2742.3|2736.3|2742|2736|5
1654845090000|2022-06-10 07:11:30|2741|2735|2741.8|2735.8|2741.8|2735.8|2741|2735|15
1654845100000|2022-06-10 07:11:40|2741.5|2735.5|2740|2734|2741.5|2735.5|2740|2734|6
1654845150000|2022-06-10 07:12:30|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|1
1654845170000|2022-06-10 07:12:50|2739.5|2733.5|2738|2732|2739.5|2733.5|2738|2732|3
1654845180000|2022-06-10 07:13:00|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1654845190000|2022-06-10 07:13:10|2737.8|2731.8|2737.8|2731.8|2738.3|2732.3|2737.8|2731.8|4
1654845200000|2022-06-10 07:13:20|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737|2731|3
1654845210000|2022-06-10 07:13:30|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654845230000|2022-06-10 07:13:50|2737|2731|2737.3|2731.3|2737.5|2731.5|2737|2731|3
1654845250000|2022-06-10 07:14:10|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654845260000|2022-06-10 07:14:20|2737.8|2731.8|2739.3|2733.3|2739.3|2733.3|2737.8|2731.8|4
1654845290000|2022-06-10 07:14:50|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1654845310000|2022-06-10 07:15:10|2739.3|2733.3|2738.8|2732.8|2739.5|2733.5|2738.8|2732.8|3
1654845320000|2022-06-10 07:15:20|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1654845340000|2022-06-10 07:15:40|2738.8|2732.8|2739.3|2733.3|2739.3|2733.3|2738.8|2732.8|2
1654845360000|2022-06-10 07:16:00|2739.5|2733.5|2739.8|2733.8|2739.8|2733.8|2739.5|2733.5|2
1654845440000|2022-06-10 07:17:20|2740|2734|2740|2734|2740|2734|2740|2734|1
1654845470000|2022-06-10 07:17:50|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|1
1654845490000|2022-06-10 07:18:10|2740|2734|2740|2734|2740|2734|2740|2734|1
1654845510000|2022-06-10 07:18:30|2739.8|2733.8|2740|2734|2740|2734|2739.8|2733.8|2
1654845520000|2022-06-10 07:18:40|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|1
1654845530000|2022-06-10 07:18:50|2740|2734|2738.8|2732.8|2740|2734|2738.8|2732.8|2
1654845550000|2022-06-10 07:19:10|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1654845560000|2022-06-10 07:19:20|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1654845580000|2022-06-10 07:19:40|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|2
1654845590000|2022-06-10 07:19:50|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654845600000|2022-06-10 07:20:00|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1654845610000|2022-06-10 07:20:10|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654845620000|2022-06-10 07:20:20|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654845630000|2022-06-10 07:20:30|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1654845640000|2022-06-10 07:20:40|2738|2732|2738|2732|2738|2732|2738|2732|1
1654845650000|2022-06-10 07:20:50|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654845660000|2022-06-10 07:21:00|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1654845680000|2022-06-10 07:21:20|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654845710000|2022-06-10 07:21:50|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654845730000|2022-06-10 07:22:10|2737.5|2731.5|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|3
1654845760000|2022-06-10 07:22:40|2737.3|2731.3|2737.5|2731.5|2738|2732|2737.3|2731.3|4
1654845770000|2022-06-10 07:22:50|2738.3|2732.3|2737.3|2731.3|2738.3|2732.3|2737.3|2731.3|3
1654845790000|2022-06-10 07:23:10|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654845840000|2022-06-10 07:24:00|2737.8|2731.8|2738.5|2732.5|2738.5|2732.5|2737.8|2731.8|3
1654845850000|2022-06-10 07:24:10|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738|2732|9
1654845860000|2022-06-10 07:24:20|2738|2732|2738|2732|2738|2732|2738|2732|1
1654845870000|2022-06-10 07:24:30|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|2
1654845890000|2022-06-10 07:24:50|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|16
1654845900000|2022-06-10 07:25:00|2737.5|2731.5|2737|2731|2737.5|2731.5|2737|2731|4
1654845920000|2022-06-10 07:25:20|2736.5|2730.5|2735.5|2729.5|2736.5|2730.5|2735.5|2729.5|2
1654845940000|2022-06-10 07:25:40|2735.8|2729.8|2736|2730|2736|2730|2735.5|2729.5|4
1654845960000|2022-06-10 07:26:00|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1654845970000|2022-06-10 07:26:10|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1654845980000|2022-06-10 07:26:20|2736|2730|2736.5|2730.5|2736.5|2730.5|2736|2730|3
1654845990000|2022-06-10 07:26:30|2736.8|2730.8|2737|2731|2737.5|2731.5|2736|2730|5
1654846000000|2022-06-10 07:26:40|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737|2731|3
1654846020000|2022-06-10 07:27:00|2738.3|2732.3|2738|2732|2738.3|2732.3|2738|2732|2
1654846040000|2022-06-10 07:27:20|2738.3|2732.3|2738|2732|2738.3|2732.3|2738|2732|2
1654846050000|2022-06-10 07:27:30|2738.5|2732.5|2738|2732|2738.5|2732.5|2738|2732|2
1654846060000|2022-06-10 07:27:40|2738.3|2732.3|2738|2732|2738.3|2732.3|2738|2732|2
1654846070000|2022-06-10 07:27:50|2737.8|2731.8|2737.3|2731.3|2738|2732|2737.3|2731.3|5
1654846080000|2022-06-10 07:28:00|2737|2731|2736.3|2730.3|2737|2731|2736.3|2730.3|4
1654846100000|2022-06-10 07:28:20|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1654846110000|2022-06-10 07:28:30|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1654846120000|2022-06-10 07:28:40|2735|2729|2734.5|2728.5|2735|2729|2734.5|2728.5|5
1654846130000|2022-06-10 07:28:50|2734.8|2728.8|2736|2730|2736|2730|2734.5|2728.5|6
1654846140000|2022-06-10 07:29:00|2735.8|2729.8|2736.3|2730.3|2736.3|2730.3|2735.8|2729.8|2
1654846150000|2022-06-10 07:29:10|2737|2731|2736.3|2730.3|2737|2731|2736.3|2730.3|2
1654846160000|2022-06-10 07:29:20|2737|2731|2735.5|2729.5|2737|2731|2735.5|2729.5|5
1654846170000|2022-06-10 07:29:30|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1654846180000|2022-06-10 07:29:40|2736.3|2730.3|2734.5|2728.5|2736.3|2730.3|2734.5|2728.5|3
1654846190000|2022-06-10 07:29:50|2733.5|2727.5|2734.5|2728.5|2734.5|2728.5|2733.5|2727.5|2
1654846200000|2022-06-10 07:30:00|2734.3|2728.3|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|5
1654846210000|2022-06-10 07:30:10|2734|2728|2734|2728|2734|2728|2734|2728|1
1654846230000|2022-06-10 07:30:30|2734.3|2728.3|2732.9|2726.9|2735|2729|2732.9|2726.9|6
1654846260000|2022-06-10 07:31:00|2733|2727|2733.5|2727.5|2733.5|2727.5|2733|2727|3
1654846270000|2022-06-10 07:31:10|2733.8|2727.8|2734.8|2728.8|2734.8|2728.8|2733.8|2727.8|5
1654846280000|2022-06-10 07:31:20|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1654846290000|2022-06-10 07:31:30|2733.8|2727.8|2733.3|2727.3|2733.8|2727.8|2733.3|2727.3|3
1654846310000|2022-06-10 07:31:50|2733|2727|2731.8|2725.8|2733|2727|2731.8|2725.8|5
1654846320000|2022-06-10 07:32:00|2730.8|2724.8|2731.5|2725.5|2731.5|2725.5|2730.8|2724.8|4
1654846330000|2022-06-10 07:32:10|2731.3|2725.3|2732|2726|2732|2726|2731.3|2725.3|3
1654846350000|2022-06-10 07:32:30|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1654846360000|2022-06-10 07:32:40|2732|2726|2734.5|2728.5|2734.5|2728.5|2732|2726|7
1654846380000|2022-06-10 07:33:00|2735|2729|2735.3|2729.3|2735.3|2729.3|2735|2729|2
1654846400000|2022-06-10 07:33:20|2735|2729|2735|2729|2735|2729|2735|2729|1
1654846420000|2022-06-10 07:33:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1654846440000|2022-06-10 07:34:00|2735|2729|2736|2730|2736.3|2730.3|2734.8|2728.8|6
1654846450000|2022-06-10 07:34:10|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1654846470000|2022-06-10 07:34:30|2735.8|2729.8|2734|2728|2735.8|2729.8|2734|2728|4
1654846480000|2022-06-10 07:34:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1654846530000|2022-06-10 07:35:30|2733.8|2727.8|2735.5|2729.5|2735.5|2729.5|2733.8|2727.8|2
1654846570000|2022-06-10 07:36:10|2736|2730|2736.5|2730.5|2736.5|2730.5|2736|2730|2
1654846580000|2022-06-10 07:36:20|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1654846590000|2022-06-10 07:36:30|2737.3|2731.3|2736|2730|2738|2732|2736|2730|5
1654846600000|2022-06-10 07:36:40|2736.3|2730.3|2737|2731|2737|2731|2736.3|2730.3|4
1654846650000|2022-06-10 07:37:30|2737.3|2731.3|2738.3|2732.3|2738.3|2732.3|2737.3|2731.3|3
1654846660000|2022-06-10 07:37:40|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1654846690000|2022-06-10 07:38:10|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1654846770000|2022-06-10 07:39:30|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1654846780000|2022-06-10 07:39:40|2738|2732|2736.5|2730.5|2738|2732|2736.3|2730.3|5
1654846790000|2022-06-10 07:39:50|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1654846800000|2022-06-10 07:40:00|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1654846830000|2022-06-10 07:40:30|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1654846840000|2022-06-10 07:40:40|2734.8|2728.8|2733|2727|2734.8|2728.8|2733|2727|4
1654846850000|2022-06-10 07:40:50|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1654846870000|2022-06-10 07:41:10|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1654846920000|2022-06-10 07:42:00|2733.8|2727.8|2735|2729|2735.3|2729.3|2733.8|2727.8|3
1654846970000|2022-06-10 07:42:50|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1654846980000|2022-06-10 07:43:00|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1654847040000|2022-06-10 07:44:00|2735|2729|2735|2729|2735|2729|2735|2729|1
1654847050000|2022-06-10 07:44:10|2734.3|2728.3|2733.5|2727.5|2734.5|2728.5|2733.5|2727.5|3
1654847060000|2022-06-10 07:44:20|2732.8|2726.8|2731.8|2725.8|2732.8|2726.8|2731.8|2725.8|2
1654847070000|2022-06-10 07:44:30|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1654847090000|2022-06-10 07:44:50|2731.5|2725.5|2731|2725|2731.5|2725.5|2731|2725|2
1654847150000|2022-06-10 07:45:50|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1654847180000|2022-06-10 07:46:20|2731|2725|2731|2725|2731.5|2725.5|2730.3|2724.3|4
1654847220000|2022-06-10 07:47:00|2731.3|2725.3|2730.5|2724.5|2731.8|2725.8|2730.5|2724.5|5
1654847230000|2022-06-10 07:47:10|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1654847240000|2022-06-10 07:47:20|2731.5|2725.5|2730.5|2724.5|2731.5|2725.5|2730.5|2724.5|3
1654847250000|2022-06-10 07:47:30|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|3
1654847260000|2022-06-10 07:47:40|2730.8|2724.8|2731.5|2725.5|2731.5|2725.5|2730.8|2724.8|2
1654847270000|2022-06-10 07:47:50|2731.8|2725.8|2731.5|2725.5|2732.3|2726.3|2731.5|2725.5|3
1654847300000|2022-06-10 07:48:20|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1654847330000|2022-06-10 07:48:50|2731|2725|2730.5|2724.5|2731|2725|2730.5|2724.5|2
1654847340000|2022-06-10 07:49:00|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1654847360000|2022-06-10 07:49:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1654847370000|2022-06-10 07:49:30|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|2
1654847440000|2022-06-10 07:50:40|2730.3|2724.3|2731|2725|2731|2725|2730.3|2724.3|2
1654847450000|2022-06-10 07:50:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1654847460000|2022-06-10 07:51:00|2732|2726|2731.3|2725.3|2732|2726|2731.3|2725.3|3
1654847470000|2022-06-10 07:51:10|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1654847480000|2022-06-10 07:51:20|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1654847490000|2022-06-10 07:51:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1654847510000|2022-06-10 07:51:50|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1654847530000|2022-06-10 07:52:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1654847550000|2022-06-10 07:52:30|2731.8|2725.8|2730.5|2724.5|2731.8|2725.8|2730.5|2724.5|4
1654847560000|2022-06-10 07:52:40|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1654847600000|2022-06-10 07:53:20|2731|2725|2730.5|2724.5|2731|2725|2730.5|2724.5|2
1654847650000|2022-06-10 07:54:10|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1654847700000|2022-06-10 07:55:00|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1654847710000|2022-06-10 07:55:10|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|2
1654847720000|2022-06-10 07:55:20|2729|2723|2729.5|2723.5|2729.5|2723.5|2729|2723|4
1654847740000|2022-06-10 07:55:40|2728.5|2722.5|2729.8|2723.8|2729.8|2723.8|2728.5|2722.5|4
1654847750000|2022-06-10 07:55:50|2730|2724|2730.5|2724.5|2730.5|2724.5|2730|2724|2
1654847760000|2022-06-10 07:56:00|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1654847770000|2022-06-10 07:56:10|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1654847840000|2022-06-10 07:57:20|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1654847850000|2022-06-10 07:57:30|2731|2725|2730.3|2724.3|2731|2725|2730.3|2724.3|3
1654847870000|2022-06-10 07:57:50|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1654847890000|2022-06-10 07:58:10|2730|2724|2730|2724|2730|2724|2730|2724|1
1654847910000|2022-06-10 07:58:30|2729.8|2723.8|2729.8|2723.8|2730|2724|2729.8|2723.8|3
1654848020000|2022-06-10 08:00:20|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1654848040000|2022-06-10 08:00:40|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1654848050000|2022-06-10 08:00:50|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|4
1654848060000|2022-06-10 08:01:00|2730.5|2724.5|2731.3|2725.3|2731.3|2725.3|2730.5|2724.5|6
1654848070000|2022-06-10 08:01:10|2731.5|2725.5|2732.5|2726.5|2733.4|2727.4|2731.5|2725.5|8
1654848080000|2022-06-10 08:01:20|2733|2727|2732|2726|2733|2727|2732|2726|4
1654848090000|2022-06-10 08:01:30|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732|2726|3
1654848110000|2022-06-10 08:01:50|2733.3|2727.3|2734|2728|2734.3|2728.3|2733.3|2727.3|5
1654848120000|2022-06-10 08:02:00|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.3|2727.3|5
1654848130000|2022-06-10 08:02:10|2734.5|2728.5|2735.5|2729.5|2735.8|2729.8|2734.5|2728.5|7
1654848140000|2022-06-10 08:02:20|2735.3|2729.3|2736.5|2730.5|2736.5|2730.5|2735.3|2729.3|5
1654848150000|2022-06-10 08:02:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1654848160000|2022-06-10 08:02:40|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1654848180000|2022-06-10 08:03:00|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1654848190000|2022-06-10 08:03:10|2736.3|2730.3|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|2
1654848210000|2022-06-10 08:03:30|2737|2731|2738.3|2732.3|2738.3|2732.3|2737|2731|5
1654848220000|2022-06-10 08:03:40|2738|2732|2737|2731|2738.3|2732.3|2737|2731|5
1654848230000|2022-06-10 08:03:50|2737.3|2731.3|2738.3|2732.3|2738.3|2732.3|2736.8|2730.8|7
1654848240000|2022-06-10 08:04:00|2738.5|2732.5|2738.8|2732.8|2739|2733|2738.5|2732.5|4
1654848250000|2022-06-10 08:04:10|2739|2733|2739|2733|2739|2733|2739|2733|1
1654848260000|2022-06-10 08:04:20|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1654848270000|2022-06-10 08:04:30|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|3
1654848280000|2022-06-10 08:04:40|2738.5|2732.5|2738.5|2732.5|2738.8|2732.8|2738.3|2732.3|6
1654848290000|2022-06-10 08:04:50|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1654848300000|2022-06-10 08:05:00|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1654848310000|2022-06-10 08:05:10|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1654848320000|2022-06-10 08:05:20|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1654848330000|2022-06-10 08:05:30|2738.3|2732.3|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|3
1654848340000|2022-06-10 08:05:40|2738|2732|2736.5|2730.5|2738|2732|2736.5|2730.5|3
1654848360000|2022-06-10 08:06:00|2736.3|2730.3|2735.3|2729.3|2736.3|2730.3|2735.3|2729.3|3
1654848370000|2022-06-10 08:06:10|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|3
1654848380000|2022-06-10 08:06:20|2733.8|2727.8|2734|2728|2734.3|2728.3|2733.8|2727.8|3
1654848400000|2022-06-10 08:06:40|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1654848430000|2022-06-10 08:07:10|2733.5|2727.5|2735.3|2729.3|2735.3|2729.3|2733.5|2727.5|3
1654848440000|2022-06-10 08:07:20|2735.5|2729.5|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|3
1654848450000|2022-06-10 08:07:30|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1654848460000|2022-06-10 08:07:40|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1654848470000|2022-06-10 08:07:50|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1654848480000|2022-06-10 08:08:00|2735|2729|2735|2729|2735|2729|2735|2729|1
1654848500000|2022-06-10 08:08:20|2735.3|2729.3|2736.3|2730.3|2736.3|2730.3|2735.3|2729.3|4
1654848510000|2022-06-10 08:08:30|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1654848520000|2022-06-10 08:08:40|2736.5|2730.5|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|11
1654848530000|2022-06-10 08:08:50|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|19
1654848540000|2022-06-10 08:09:00|2737|2731|2738|2732|2738|2732|2737|2731|4
1654848550000|2022-06-10 08:09:10|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|2
1654848560000|2022-06-10 08:09:20|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654848570000|2022-06-10 08:09:30|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1654848590000|2022-06-10 08:09:50|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1654848600000|2022-06-10 08:10:00|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|4
1654848610000|2022-06-10 08:10:10|2739.5|2733.5|2740|2734|2740|2734|2739.5|2733.5|6
1654848620000|2022-06-10 08:10:20|2739.8|2733.8|2739.8|2733.8|2740|2734|2739.8|2733.8|3
1654848630000|2022-06-10 08:10:30|2740|2734|2740|2734|2740|2734|2740|2734|1
1654848650000|2022-06-10 08:10:50|2740.3|2734.3|2740.5|2734.5|2740.5|2734.5|2740.3|2734.3|2
1654848670000|2022-06-10 08:11:10|2740.3|2734.3|2740.3|2734.3|2740.5|2734.5|2740.3|2734.3|3
1654848680000|2022-06-10 08:11:20|2740.5|2734.5|2740.3|2734.3|2740.5|2734.5|2740.3|2734.3|2
1654848690000|2022-06-10 08:11:30|2740|2734|2739.5|2733.5|2740|2734|2739.5|2733.5|3
1654848700000|2022-06-10 08:11:40|2739.3|2733.3|2738.8|2732.8|2739.3|2733.3|2738.3|2732.3|5
1654848710000|2022-06-10 08:11:50|2738.3|2732.3|2737.5|2731.5|2738.3|2732.3|2737.5|2731.5|4
1654848720000|2022-06-10 08:12:00|2737.8|2731.8|2738.8|2732.8|2738.8|2732.8|2737.8|2731.8|3
1654848730000|2022-06-10 08:12:10|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1654848740000|2022-06-10 08:12:20|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1654848750000|2022-06-10 08:12:30|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1654848810000|2022-06-10 08:13:30|2738.5|2732.5|2737.8|2731.8|2738.5|2732.5|2737.8|2731.8|3
1654848820000|2022-06-10 08:13:40|2737.5|2731.5|2735.3|2729.3|2737.5|2731.5|2735.3|2729.3|4
1654848830000|2022-06-10 08:13:50|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1654848840000|2022-06-10 08:14:00|2735.5|2729.5|2735|2729|2735.5|2729.5|2735|2729|2
1654848850000|2022-06-10 08:14:10|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1654848860000|2022-06-10 08:14:20|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1654848870000|2022-06-10 08:14:30|2734.5|2728.5|2735|2729|2735.3|2729.3|2734.5|2728.5|4
1654848880000|2022-06-10 08:14:40|2735.3|2729.3|2734.8|2728.8|2735.3|2729.3|2734.5|2728.5|5
1654848890000|2022-06-10 08:14:50|2734.5|2728.5|2733.8|2727.8|2734.5|2728.5|2733.8|2727.8|4
1654848900000|2022-06-10 08:15:00|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1654848910000|2022-06-10 08:15:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1654848930000|2022-06-10 08:15:30|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1654848940000|2022-06-10 08:15:40|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1654848950000|2022-06-10 08:15:50|2737|2731|2737.3|2731.3|2737.5|2731.5|2736.5|2730.5|7
1654848960000|2022-06-10 08:16:00|2739|2733|2739|2733|2739|2733|2739|2733|1
1654848970000|2022-06-10 08:16:10|2739.5|2733.5|2739.8|2733.8|2739.8|2733.8|2739.5|2733.5|4
1654848980000|2022-06-10 08:16:20|2740|2734|2740|2734|2740|2734|2740|2734|1
1654848990000|2022-06-10 08:16:30|2739.8|2733.8|2739.5|2733.5|2739.8|2733.8|2739.5|2733.5|2
1654849000000|2022-06-10 08:16:40|2739.8|2733.8|2739.3|2733.3|2739.8|2733.8|2739.3|2733.3|2
1654849010000|2022-06-10 08:16:50|2739.5|2733.5|2739.3|2733.3|2739.5|2733.5|2739.3|2733.3|2
1654849020000|2022-06-10 08:17:00|2739|2733|2739|2733|2739|2733|2739|2733|1
1654849030000|2022-06-10 08:17:10|2738.5|2732.5|2737.3|2731.3|2738.5|2732.5|2737.3|2731.3|4
1654849040000|2022-06-10 08:17:20|2737.5|2731.5|2739.8|2733.8|2740|2734|2737.5|2731.5|5
1654849050000|2022-06-10 08:17:30|2739.5|2733.5|2739.3|2733.3|2739.8|2733.8|2739.3|2733.3|4
1654849060000|2022-06-10 08:17:40|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1654849090000|2022-06-10 08:18:10|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1654849110000|2022-06-10 08:18:30|2739|2733|2739|2733|2739.3|2733.3|2739|2733|3
1654849120000|2022-06-10 08:18:40|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1654849130000|2022-06-10 08:18:50|2738.3|2732.3|2737.5|2731.5|2738.3|2732.3|2737.5|2731.5|2
1654849140000|2022-06-10 08:19:00|2737.3|2731.3|2737|2731|2737.3|2731.3|2736.8|2730.8|8
1654849150000|2022-06-10 08:19:10|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1654849160000|2022-06-10 08:19:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654849180000|2022-06-10 08:19:40|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1654849190000|2022-06-10 08:19:50|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654849220000|2022-06-10 08:20:20|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1654849240000|2022-06-10 08:20:40|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654849260000|2022-06-10 08:21:00|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1654849270000|2022-06-10 08:21:10|2737.5|2731.5|2736.5|2730.5|2737.5|2731.5|2736.5|2730.5|2
1654849280000|2022-06-10 08:21:20|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1654849300000|2022-06-10 08:21:40|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1654849320000|2022-06-10 08:22:00|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|2
1654849340000|2022-06-10 08:22:20|2736|2730|2736.8|2730.8|2736.8|2730.8|2736|2730|2
1654849350000|2022-06-10 08:22:30|2737|2731|2737|2731|2737.3|2731.3|2737|2731|3
1654849370000|2022-06-10 08:22:50|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654849380000|2022-06-10 08:23:00|2736.5|2730.5|2736.5|2730.5|2736.8|2730.8|2736.3|2730.3|7
1654849390000|2022-06-10 08:23:10|2736.8|2730.8|2736|2730|2736.8|2730.8|2736|2730|4
1654849410000|2022-06-10 08:23:30|2735.8|2729.8|2736.3|2730.3|2736.3|2730.3|2735.8|2729.8|2
1654849420000|2022-06-10 08:23:40|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|8
1654849430000|2022-06-10 08:23:50|2737|2731|2737|2731|2737|2731|2736.8|2730.8|3
1654849440000|2022-06-10 08:24:00|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|4
1654849450000|2022-06-10 08:24:10|2736.8|2730.8|2737.3|2731.3|2737.3|2731.3|2736.5|2730.5|7
1654849480000|2022-06-10 08:24:40|2737.5|2731.5|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|3
1654849510000|2022-06-10 08:25:10|2737.3|2731.3|2738.5|2732.5|2738.5|2732.5|2737|2731|8
1654849520000|2022-06-10 08:25:20|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|4
1654849530000|2022-06-10 08:25:30|2740.3|2734.3|2740.5|2734.5|2740.5|2734.5|2740.3|2734.3|2
1654849540000|2022-06-10 08:25:40|2740.3|2734.3|2740|2734|2740.3|2734.3|2739.8|2733.8|3
1654849550000|2022-06-10 08:25:50|2740.3|2734.3|2740|2734|2740.3|2734.3|2740|2734|2
1654849560000|2022-06-10 08:26:00|2739.8|2733.8|2740|2734|2740|2734|2739.8|2733.8|2
1654849570000|2022-06-10 08:26:10|2740.3|2734.3|2741.3|2735.3|2741.5|2735.5|2740.3|2734.3|4
1654849580000|2022-06-10 08:26:20|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1654849590000|2022-06-10 08:26:30|2741|2735|2741.5|2735.5|2742|2736|2740.8|2734.8|4
1654849610000|2022-06-10 08:26:50|2741.8|2735.8|2741.5|2735.5|2741.8|2735.8|2741.5|2735.5|2
1654849620000|2022-06-10 08:27:00|2742.3|2736.3|2742.5|2736.5|2742.8|2736.8|2742.3|2736.3|4
1654849630000|2022-06-10 08:27:10|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|1
1654849640000|2022-06-10 08:27:20|2743|2737|2742.8|2736.8|2743|2737|2742.8|2736.8|2
1654849650000|2022-06-10 08:27:30|2742.5|2736.5|2741.5|2735.5|2742.5|2736.5|2741.3|2735.3|6
1654849660000|2022-06-10 08:27:40|2741.8|2735.8|2742|2736|2742|2736|2741.8|2735.8|4
1654849670000|2022-06-10 08:27:50|2741.8|2735.8|2742.3|2736.3|2742.3|2736.3|2741.8|2735.8|3
1654849680000|2022-06-10 08:28:00|2742.5|2736.5|2742|2736|2742.5|2736.5|2742|2736|3
1654849690000|2022-06-10 08:28:10|2741.8|2735.8|2741.8|2735.8|2742|2736|2741.8|2735.8|3
1654849700000|2022-06-10 08:28:20|2741.3|2735.3|2741|2735|2741.5|2735.5|2741|2735|4
1654849710000|2022-06-10 08:28:30|2740.8|2734.8|2740.5|2734.5|2740.8|2734.8|2740.5|2734.5|2
1654849720000|2022-06-10 08:28:40|2740.3|2734.3|2740.8|2734.8|2741|2735|2740.3|2734.3|3
1654849730000|2022-06-10 08:28:50|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1654849750000|2022-06-10 08:29:10|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|1
1654849760000|2022-06-10 08:29:20|2741.8|2735.8|2742|2736|2742|2736|2741.8|2735.8|2
1654849770000|2022-06-10 08:29:30|2741.8|2735.8|2742|2736|2742|2736|2741.8|2735.8|2
1654849780000|2022-06-10 08:29:40|2741.8|2735.8|2740.8|2734.8|2741.8|2735.8|2740.8|2734.8|2
1654849790000|2022-06-10 08:29:50|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|1
1654849810000|2022-06-10 08:30:10|2740.3|2734.3|2738.8|2732.8|2740.3|2734.3|2738.8|2732.8|4
1654849820000|2022-06-10 08:30:20|2738.5|2732.5|2739.8|2733.8|2739.8|2733.8|2738.5|2732.5|5
1654849830000|2022-06-10 08:30:30|2740|2734|2739.5|2733.5|2740|2734|2739.5|2733.5|2
1654849850000|2022-06-10 08:30:50|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1654849860000|2022-06-10 08:31:00|2739|2733|2739|2733|2739|2733|2739|2733|1
1654849870000|2022-06-10 08:31:10|2738.5|2732.5|2737.8|2731.8|2738.5|2732.5|2737.8|2731.8|3
1654849880000|2022-06-10 08:31:20|2737.5|2731.5|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|3
1654849890000|2022-06-10 08:31:30|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1654849900000|2022-06-10 08:31:40|2737.8|2731.8|2738.3|2732.3|2738.3|2732.3|2737.8|2731.8|3
1654849910000|2022-06-10 08:31:50|2738|2732|2738|2732|2738.8|2732.8|2738|2732|7
1654849920000|2022-06-10 08:32:00|2738.3|2732.3|2738|2732|2738.3|2732.3|2737.5|2731.5|8
1654849930000|2022-06-10 08:32:10|2738.3|2732.3|2737.8|2731.8|2738.3|2732.3|2737.8|2731.8|3
1654849940000|2022-06-10 08:32:20|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1654849950000|2022-06-10 08:32:30|2737.5|2731.5|2738|2732|2738|2732|2737.5|2731.5|3
1654849960000|2022-06-10 08:32:40|2737.8|2731.8|2736.8|2730.8|2737.8|2731.8|2736.8|2730.8|5
1654849970000|2022-06-10 08:32:50|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1654849980000|2022-06-10 08:33:00|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1654849990000|2022-06-10 08:33:10|2736|2730|2732.4|2726.4|2736|2730|2732.4|2726.4|3
1654850000000|2022-06-10 08:33:20|2731.6|2725.6|2731.9|2725.9|2731.9|2725.9|2731.6|2725.6|2
1654850010000|2022-06-10 08:33:30|2731.6|2725.6|2732.3|2726.3|2732.3|2726.3|2731.6|2725.6|4
1654850020000|2022-06-10 08:33:40|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1654850040000|2022-06-10 08:34:00|2732.8|2726.8|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|2
1654850050000|2022-06-10 08:34:10|2732|2726|2731|2725|2732|2726|2731|2725|3
1654850060000|2022-06-10 08:34:20|2730.8|2724.8|2729.8|2723.8|2730.8|2724.8|2729.8|2723.8|5
1654850070000|2022-06-10 08:34:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1654850080000|2022-06-10 08:34:40|2730.5|2724.5|2731.5|2725.5|2732|2726|2730.5|2724.5|5
1654850100000|2022-06-10 08:35:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1654850110000|2022-06-10 08:35:10|2730.8|2724.8|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|3
1654850120000|2022-06-10 08:35:20|2731|2725|2731|2725|2731|2725|2731|2725|1
1654850130000|2022-06-10 08:35:30|2731.5|2725.5|2732.3|2726.3|2732.3|2726.3|2731.3|2725.3|3
1654850140000|2022-06-10 08:35:40|2732|2726|2732.3|2726.3|2732.3|2726.3|2731.5|2725.5|4
1654850150000|2022-06-10 08:35:50|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|4
1654850170000|2022-06-10 08:36:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1654850180000|2022-06-10 08:36:20|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1654850190000|2022-06-10 08:36:30|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1654850200000|2022-06-10 08:36:40|2732.8|2726.8|2731.8|2725.8|2732.8|2726.8|2731.8|2725.8|3
1654850210000|2022-06-10 08:36:50|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1654850230000|2022-06-10 08:37:10|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1654850240000|2022-06-10 08:37:20|2731.5|2725.5|2731|2725|2731.5|2725.5|2731|2725|3
1654850260000|2022-06-10 08:37:40|2731.5|2725.5|2732|2726|2732|2726|2731|2725|8
1654850270000|2022-06-10 08:37:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1654850280000|2022-06-10 08:38:00|2732.5|2726.5|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|4
1654850310000|2022-06-10 08:38:30|2732|2726|2732|2726|2732|2726|2732|2726|1
1654850320000|2022-06-10 08:38:40|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|3
1654850330000|2022-06-10 08:38:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1654850340000|2022-06-10 08:39:00|2732.3|2726.3|2732.5|2726.5|2732.8|2726.8|2732|2726|5
1654850360000|2022-06-10 08:39:20|2732.3|2726.3|2732.5|2726.5|2732.8|2726.8|2732.3|2726.3|3
1654850370000|2022-06-10 08:39:30|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1654850380000|2022-06-10 08:39:40|2731.8|2725.8|2732|2726|2732|2726|2731.3|2725.3|5
1654850390000|2022-06-10 08:39:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1654850400000|2022-06-10 08:40:00|2732|2726|2735|2729|2735|2729|2732|2726|6
1654850410000|2022-06-10 08:40:10|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1654850420000|2022-06-10 08:40:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1654850460000|2022-06-10 08:41:00|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1654850470000|2022-06-10 08:41:10|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1654850480000|2022-06-10 08:41:20|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1654850490000|2022-06-10 08:41:30|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|2
1654850500000|2022-06-10 08:41:40|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1654850560000|2022-06-10 08:42:40|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1654850570000|2022-06-10 08:42:50|2734|2728|2734|2728|2734.3|2728.3|2734|2728|3
1654850580000|2022-06-10 08:43:00|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|4
1654850590000|2022-06-10 08:43:10|2734.5|2728.5|2735.5|2729.5|2735.5|2729.5|2734.5|2728.5|3
1654850600000|2022-06-10 08:43:20|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1654850610000|2022-06-10 08:43:30|2735|2729|2735|2729|2735|2729|2735|2729|1
1654850630000|2022-06-10 08:43:50|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1654850640000|2022-06-10 08:44:00|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|4
1654850650000|2022-06-10 08:44:10|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1654850670000|2022-06-10 08:44:30|2736|2730|2736|2730|2736|2730|2736|2730|1
1654850700000|2022-06-10 08:45:00|2736.3|2730.3|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|2
1654850710000|2022-06-10 08:45:10|2736.5|2730.5|2735.8|2729.8|2736.5|2730.5|2735.8|2729.8|3
1654850720000|2022-06-10 08:45:20|2736|2730|2735.8|2729.8|2736.5|2730.5|2735.8|2729.8|6
1654850730000|2022-06-10 08:45:30|2736|2730|2737.3|2731.3|2737.3|2731.3|2736|2730|2
1654850800000|2022-06-10 08:46:40|2737|2731|2737|2731|2737|2731|2737|2731|1
1654850810000|2022-06-10 08:46:50|2737.5|2731.5|2738.3|2732.3|2738.3|2732.3|2737.5|2731.5|2
1654850820000|2022-06-10 08:47:00|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1654850860000|2022-06-10 08:47:40|2739|2733|2740|2734|2740|2734|2739|2733|2
1654850880000|2022-06-10 08:48:00|2739.8|2733.8|2739.3|2733.3|2739.8|2733.8|2739.3|2733.3|2
1654850890000|2022-06-10 08:48:10|2739.5|2733.5|2738.8|2732.8|2739.5|2733.5|2738.8|2732.8|4
1654850900000|2022-06-10 08:48:20|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1654850910000|2022-06-10 08:48:30|2737.3|2731.3|2736.5|2730.5|2737.3|2731.3|2736.3|2730.3|6
1654850920000|2022-06-10 08:48:40|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654850930000|2022-06-10 08:48:50|2737|2731|2738.3|2732.3|2738.3|2732.3|2737|2731|2
1654850940000|2022-06-10 08:49:00|2738|2732|2738|2732|2738|2732|2738|2732|1
1654850960000|2022-06-10 08:49:20|2737.8|2731.8|2738.3|2732.3|2738.3|2732.3|2737.8|2731.8|2
1654850970000|2022-06-10 08:49:30|2738|2732|2738|2732|2738|2732|2738|2732|1
1654850990000|2022-06-10 08:49:50|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654851020000|2022-06-10 08:50:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654851040000|2022-06-10 08:50:40|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1654851050000|2022-06-10 08:50:50|2737|2731|2736.8|2730.8|2737.3|2731.3|2736.8|2730.8|4
1654851060000|2022-06-10 08:51:00|2737|2731|2737|2731|2737|2731|2737|2731|1
1654851080000|2022-06-10 08:51:20|2737.3|2731.3|2738|2732|2738.5|2732.5|2737.3|2731.3|4
1654851100000|2022-06-10 08:51:40|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654851120000|2022-06-10 08:52:00|2738|2732|2737.5|2731.5|2738|2732|2737.5|2731.5|3
1654851140000|2022-06-10 08:52:20|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1654851150000|2022-06-10 08:52:30|2737|2731|2736.5|2730.5|2737|2731|2736.5|2730.5|2
1654851160000|2022-06-10 08:52:40|2736|2730|2737|2731|2737|2731|2736|2730|3
1654851170000|2022-06-10 08:52:50|2736.8|2730.8|2737|2731|2737.3|2731.3|2736.8|2730.8|6
1654851180000|2022-06-10 08:53:00|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654851200000|2022-06-10 08:53:20|2736.5|2730.5|2736.3|2730.3|2737|2731|2736.3|2730.3|3
1654851210000|2022-06-10 08:53:30|2736|2730|2735.5|2729.5|2736|2730|2734.5|2728.5|6
1654851220000|2022-06-10 08:53:40|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1654851230000|2022-06-10 08:53:50|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1654851240000|2022-06-10 08:54:00|2734.8|2728.8|2734.3|2728.3|2734.8|2728.8|2734.3|2728.3|3
1654851250000|2022-06-10 08:54:10|2734|2728|2736|2730|2736|2730|2734|2728|4
1654851280000|2022-06-10 08:54:40|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|3
1654851290000|2022-06-10 08:54:50|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1654851300000|2022-06-10 08:55:00|2735.3|2729.3|2735|2729|2735.3|2729.3|2734.5|2728.5|4
1654851310000|2022-06-10 08:55:10|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1654851320000|2022-06-10 08:55:20|2734.8|2728.8|2736.5|2730.5|2736.5|2730.5|2734.8|2728.8|6
1654851330000|2022-06-10 08:55:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1654851360000|2022-06-10 08:56:00|2736|2730|2734.8|2728.8|2736|2730|2734.8|2728.8|9
1654851370000|2022-06-10 08:56:10|2735|2729|2735|2729|2735|2729|2734.8|2728.8|3
1654851400000|2022-06-10 08:56:40|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735|2729|3
1654851410000|2022-06-10 08:56:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1654851430000|2022-06-10 08:57:10|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1654851440000|2022-06-10 08:57:20|2734.5|2728.5|2735|2729|2735|2729|2734.5|2728.5|3
1654851450000|2022-06-10 08:57:30|2734.8|2728.8|2735|2729|2735.8|2729.8|2734.8|2728.8|5
1654851460000|2022-06-10 08:57:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1654851490000|2022-06-10 08:58:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1654851510000|2022-06-10 08:58:30|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1654851560000|2022-06-10 08:59:20|2734.3|2728.3|2734.8|2728.8|2734.8|2728.8|2734.3|2728.3|3
1654851580000|2022-06-10 08:59:40|2735|2729|2734.5|2728.5|2735|2729|2734.5|2728.5|2
1654851590000|2022-06-10 08:59:50|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|2
1654851600000|2022-06-10 09:00:00|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1654851620000|2022-06-10 09:00:20|2735|2729|2734.8|2728.8|2735|2729|2734.3|2728.3|4
1654851630000|2022-06-10 09:00:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1654851640000|2022-06-10 09:00:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1654851650000|2022-06-10 09:00:50|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1654851660000|2022-06-10 09:01:00|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1654851670000|2022-06-10 09:01:10|2734|2728|2734|2728|2734|2728|2734|2728|1
1654851690000|2022-06-10 09:01:30|2734.5|2728.5|2735.3|2729.3|2735.3|2729.3|2734.5|2728.5|4
1654851700000|2022-06-10 09:01:40|2735|2729|2735.5|2729.5|2735.5|2729.5|2735|2729|3
1654851710000|2022-06-10 09:01:50|2735.8|2729.8|2737.5|2731.5|2737.5|2731.5|2735.8|2729.8|4
1654851720000|2022-06-10 09:02:00|2738.3|2732.3|2737.8|2731.8|2739|2733|2737.3|2731.3|7
1654851730000|2022-06-10 09:02:10|2737.5|2731.5|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|5
1654851740000|2022-06-10 09:02:20|2737.8|2731.8|2736|2730|2737.8|2731.8|2735.8|2729.8|4
1654851770000|2022-06-10 09:02:50|2735.5|2729.5|2736|2730|2736|2730|2735.5|2729.5|2
1654851790000|2022-06-10 09:03:10|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1654851830000|2022-06-10 09:03:50|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735|2729|3
1654851850000|2022-06-10 09:04:10|2735|2729|2735.3|2729.3|2735.3|2729.3|2735|2729|2
1654851870000|2022-06-10 09:04:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1654851880000|2022-06-10 09:04:40|2735|2729|2735|2729|2735|2729|2735|2729|1
1654851910000|2022-06-10 09:05:10|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1654851920000|2022-06-10 09:05:20|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1654851930000|2022-06-10 09:05:30|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1654851970000|2022-06-10 09:06:10|2735|2729|2735|2729|2735|2729|2735|2729|1
1654851980000|2022-06-10 09:06:20|2734.3|2728.3|2734.8|2728.8|2734.8|2728.8|2734.3|2728.3|3
1654851990000|2022-06-10 09:06:30|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1654852000000|2022-06-10 09:06:40|2736|2730|2736.5|2730.5|2736.5|2730.5|2736|2730|2
1654852020000|2022-06-10 09:07:00|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654852030000|2022-06-10 09:07:10|2736.5|2730.5|2735.8|2729.8|2736.5|2730.5|2735.8|2729.8|2
1654852040000|2022-06-10 09:07:20|2736|2730|2735.3|2729.3|2736|2730|2735.3|2729.3|2
1654852050000|2022-06-10 09:07:30|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|2
1654852060000|2022-06-10 09:07:40|2737|2731|2737|2731|2737|2731|2736.8|2730.8|3
1654852190000|2022-06-10 09:09:50|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|3
1654852200000|2022-06-10 09:10:00|2737|2731|2737|2731|2737|2731|2737|2731|1
1654852210000|2022-06-10 09:10:10|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1654852270000|2022-06-10 09:11:10|2737|2731|2737|2731|2737|2731|2737|2731|1
1654852280000|2022-06-10 09:11:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654852290000|2022-06-10 09:11:30|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654852300000|2022-06-10 09:11:40|2738|2732|2737.5|2731.5|2738|2732|2737.5|2731.5|3
1654852320000|2022-06-10 09:12:00|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1654852340000|2022-06-10 09:12:20|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1654852440000|2022-06-10 09:14:00|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1654852750000|2022-06-10 09:19:10|2737|2731|2737|2731|2737|2731|2736.8|2730.8|3
1654852770000|2022-06-10 09:19:30|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1654852790000|2022-06-10 09:19:50|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|4
1654852800000|2022-06-10 09:20:00|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1654852810000|2022-06-10 09:20:10|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654852830000|2022-06-10 09:20:30|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654852880000|2022-06-10 09:21:20|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654852890000|2022-06-10 09:21:30|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654852900000|2022-06-10 09:21:40|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1654852910000|2022-06-10 09:21:50|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654852930000|2022-06-10 09:22:10|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1654852960000|2022-06-10 09:22:40|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654852970000|2022-06-10 09:22:50|2737|2731|2737.8|2731.8|2737.8|2731.8|2737|2731|2
1654853010000|2022-06-10 09:23:30|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1654853030000|2022-06-10 09:23:50|2738|2732|2738|2732|2738|2732|2738|2732|1
1654853170000|2022-06-10 09:26:10|2738.3|2732.3|2738|2732|2738.3|2732.3|2738|2732|2
1654853180000|2022-06-10 09:26:20|2738.8|2732.8|2741.8|2735.8|2741.8|2735.8|2738.8|2732.8|3
1654853190000|2022-06-10 09:26:30|2742|2736|2742|2736|2742|2736|2742|2736|1
1654853200000|2022-06-10 09:26:40|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|1
1654853210000|2022-06-10 09:26:50|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|1
1654853220000|2022-06-10 09:27:00|2740.8|2734.8|2740.5|2734.5|2740.8|2734.8|2740.5|2734.5|2
1654853280000|2022-06-10 09:28:00|2740.3|2734.3|2739|2733|2740.3|2734.3|2739|2733|2
1654853300000|2022-06-10 09:28:20|2739.3|2733.3|2739.8|2733.8|2739.8|2733.8|2738.8|2732.8|5
1654853310000|2022-06-10 09:28:30|2740|2734|2740|2734|2740|2734|2740|2734|1
1654853340000|2022-06-10 09:29:00|2739.8|2733.8|2740|2734|2740|2734|2739.8|2733.8|2
1654853350000|2022-06-10 09:29:10|2739|2733|2738.5|2732.5|2739|2733|2738.5|2732.5|2
1654853360000|2022-06-10 09:29:20|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1654853380000|2022-06-10 09:29:40|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1654853390000|2022-06-10 09:29:50|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1654853400000|2022-06-10 09:30:00|2737.5|2731.5|2738|2732|2738|2732|2737.5|2731.5|3
1654853410000|2022-06-10 09:30:10|2738.3|2732.3|2739.5|2733.5|2739.5|2733.5|2738.3|2732.3|3
1654853430000|2022-06-10 09:30:30|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1654853440000|2022-06-10 09:30:40|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1654853450000|2022-06-10 09:30:50|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|2
1654853470000|2022-06-10 09:31:10|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1654853480000|2022-06-10 09:31:20|2739.5|2733.5|2740|2734|2740|2734|2739.5|2733.5|2
1654853510000|2022-06-10 09:31:50|2740.3|2734.3|2741|2735|2741|2735|2740.3|2734.3|3
1654853520000|2022-06-10 09:32:00|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1654853550000|2022-06-10 09:32:30|2741.5|2735.5|2741.8|2735.8|2741.8|2735.8|2741.5|2735.5|2
1654853630000|2022-06-10 09:33:50|2741.3|2735.3|2740.3|2734.3|2741.3|2735.3|2740.3|2734.3|2
1654853640000|2022-06-10 09:34:00|2740|2734|2740|2734|2740|2734|2740|2734|1
1654853650000|2022-06-10 09:34:10|2739.5|2733.5|2739|2733|2739.5|2733.5|2739|2733|2
1654853690000|2022-06-10 09:34:50|2739.3|2733.3|2739.8|2733.8|2739.8|2733.8|2739.3|2733.3|3
1654853700000|2022-06-10 09:35:00|2740|2734|2740|2734|2740|2734|2740|2734|1
1654853720000|2022-06-10 09:35:20|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|1
1654853730000|2022-06-10 09:35:30|2740.5|2734.5|2741.3|2735.3|2741.3|2735.3|2740.5|2734.5|5
1654853740000|2022-06-10 09:35:40|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2741.3|2735.3|3
1654853760000|2022-06-10 09:36:00|2741.8|2735.8|2744.3|2738.3|2744.3|2738.3|2741.5|2735.5|4
1654853770000|2022-06-10 09:36:10|2744.5|2738.5|2743.5|2737.5|2744.5|2738.5|2743.3|2737.3|4
1654853780000|2022-06-10 09:36:20|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|1
1654853790000|2022-06-10 09:36:30|2744|2738|2744.8|2738.8|2744.8|2738.8|2744|2738|2
1654853800000|2022-06-10 09:36:40|2743.3|2737.3|2743.8|2737.8|2743.8|2737.8|2743.3|2737.3|2
1654853810000|2022-06-10 09:36:50|2743.5|2737.5|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|2
1654853820000|2022-06-10 09:37:00|2744|2738|2742.8|2736.8|2744|2738|2742.8|2736.8|4
1654853830000|2022-06-10 09:37:10|2742.3|2736.3|2744.8|2738.8|2744.8|2738.8|2742.3|2736.3|5
1654853840000|2022-06-10 09:37:20|2745|2739|2744.8|2738.8|2745|2739|2744.8|2738.8|2
1654853850000|2022-06-10 09:37:30|2743.3|2737.3|2743.8|2737.8|2743.8|2737.8|2743.3|2737.3|3
1654853870000|2022-06-10 09:37:50|2743.5|2737.5|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|2
1654853880000|2022-06-10 09:38:00|2743.5|2737.5|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|4
1654853900000|2022-06-10 09:38:20|2744|2738|2744|2738|2744|2738|2744|2738|1
1654853920000|2022-06-10 09:38:40|2743.3|2737.3|2741.8|2735.8|2743.3|2737.3|2741.5|2735.5|6
1654853930000|2022-06-10 09:38:50|2741.5|2735.5|2741.8|2735.8|2741.8|2735.8|2741.5|2735.5|2
1654853940000|2022-06-10 09:39:00|2741.5|2735.5|2741.5|2735.5|2741.8|2735.8|2741.5|2735.5|3
1654853950000|2022-06-10 09:39:10|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1654853960000|2022-06-10 09:39:20|2741.5|2735.5|2741|2735|2741.5|2735.5|2741|2735|2
1654853970000|2022-06-10 09:39:30|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2740.5|2734.5|8
1654853990000|2022-06-10 09:39:50|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1654854000000|2022-06-10 09:40:00|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|1
1654854010000|2022-06-10 09:40:10|2740.5|2734.5|2740.8|2734.8|2740.8|2734.8|2740.5|2734.5|2
1654854030000|2022-06-10 09:40:30|2741|2735|2741|2735|2741|2735|2741|2735|1
1654854040000|2022-06-10 09:40:40|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741|2735|5
1654854050000|2022-06-10 09:40:50|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1654854060000|2022-06-10 09:41:00|2741|2735|2740.8|2734.8|2741|2735|2740.8|2734.8|2
1654854070000|2022-06-10 09:41:10|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1654854080000|2022-06-10 09:41:20|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1654854090000|2022-06-10 09:41:30|2741|2735|2741|2735|2741|2735|2741|2735|1
1654854100000|2022-06-10 09:41:40|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1654854110000|2022-06-10 09:41:50|2741|2735|2740.5|2734.5|2741|2735|2740.3|2734.3|4
1654854120000|2022-06-10 09:42:00|2740.3|2734.3|2741.3|2735.3|2741.3|2735.3|2740.3|2734.3|5
1654854140000|2022-06-10 09:42:20|2741|2735|2740.8|2734.8|2741.3|2735.3|2740.8|2734.8|4
1654854150000|2022-06-10 09:42:30|2741|2735|2739.8|2733.8|2741|2735|2739.8|2733.8|6
1654854160000|2022-06-10 09:42:40|2739.5|2733.5|2740|2734|2740|2734|2739.3|2733.3|3
1654854180000|2022-06-10 09:43:00|2739.8|2733.8|2739.5|2733.5|2739.8|2733.8|2739.3|2733.3|3
1654854200000|2022-06-10 09:43:20|2739.3|2733.3|2739.8|2733.8|2739.8|2733.8|2739.3|2733.3|5
1654854210000|2022-06-10 09:43:30|2741|2735|2741.8|2735.8|2741.8|2735.8|2741|2735|2
1654854220000|2022-06-10 09:43:40|2742|2736|2740.5|2734.5|2742|2736|2740.5|2734.5|5
1654854230000|2022-06-10 09:43:50|2740.8|2734.8|2741.5|2735.5|2741.5|2735.5|2740.8|2734.8|3
1654854240000|2022-06-10 09:44:00|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741|2735|3
1654854270000|2022-06-10 09:44:30|2741|2735|2740.8|2734.8|2741.3|2735.3|2740.5|2734.5|6
1654854290000|2022-06-10 09:44:50|2741|2735|2741.5|2735.5|2741.5|2735.5|2741|2735|3
1654854300000|2022-06-10 09:45:00|2741.3|2735.3|2741.5|2735.5|2741.5|2735.5|2741.3|2735.3|2
1654854310000|2022-06-10 09:45:10|2741.3|2735.3|2741.5|2735.5|2741.5|2735.5|2741.3|2735.3|2
1654854320000|2022-06-10 09:45:20|2742.8|2736.8|2743.5|2737.5|2743.5|2737.5|2742.8|2736.8|2
1654854340000|2022-06-10 09:45:40|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|1
1654854410000|2022-06-10 09:46:50|2744|2738|2743.5|2737.5|2744.5|2738.5|2743.5|2737.5|4
1654854420000|2022-06-10 09:47:00|2743.8|2737.8|2744.3|2738.3|2745|2739|2743.5|2737.5|6
1654854430000|2022-06-10 09:47:10|2744|2738|2744|2738|2744|2738|2744|2738|1
1654854440000|2022-06-10 09:47:20|2743.8|2737.8|2743.5|2737.5|2744|2738|2743.5|2737.5|4
1654854450000|2022-06-10 09:47:30|2743.8|2737.8|2744|2738|2744|2738|2743.8|2737.8|2
1654854500000|2022-06-10 09:48:20|2743.8|2737.8|2744|2738|2744|2738|2743.8|2737.8|2
1654854550000|2022-06-10 09:49:10|2743.8|2737.8|2743.5|2737.5|2743.8|2737.8|2743.5|2737.5|2
1654854560000|2022-06-10 09:49:20|2743.3|2737.3|2743|2737|2743.3|2737.3|2743|2737|2
1654854580000|2022-06-10 09:49:40|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742|2736|4
1654854590000|2022-06-10 09:49:50|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.3|2736.3|3
1654854600000|2022-06-10 09:50:00|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1654854610000|2022-06-10 09:50:10|2742.5|2736.5|2742|2736|2742.5|2736.5|2742|2736|3
1654854670000|2022-06-10 09:51:10|2741.8|2735.8|2742|2736|2742|2736|2741.5|2735.5|4
1654854690000|2022-06-10 09:51:30|2741.3|2735.3|2741.5|2735.5|2741.5|2735.5|2741.3|2735.3|2
1654854700000|2022-06-10 09:51:40|2741.8|2735.8|2743.5|2737.5|2744|2738|2741.8|2735.8|6
1654854730000|2022-06-10 09:52:10|2743.3|2737.3|2742.3|2736.3|2743.3|2737.3|2742.3|2736.3|2
1654854760000|2022-06-10 09:52:40|2742.5|2736.5|2743.5|2737.5|2743.5|2737.5|2742.5|2736.5|4
1654854770000|2022-06-10 09:52:50|2743.3|2737.3|2743.5|2737.5|2743.8|2737.8|2743.3|2737.3|4
1654854780000|2022-06-10 09:53:00|2743.8|2737.8|2742.3|2736.3|2743.8|2737.8|2742.3|2736.3|3
1654854790000|2022-06-10 09:53:10|2742|2736|2742.3|2736.3|2742.3|2736.3|2742|2736|2
1654854830000|2022-06-10 09:53:50|2742|2736|2742.3|2736.3|2742.3|2736.3|2742|2736|2
1654854840000|2022-06-10 09:54:00|2742|2736|2742.3|2736.3|2742.3|2736.3|2742|2736|2
1654854850000|2022-06-10 09:54:10|2742|2736|2742|2736|2742.3|2736.3|2742|2736|3
1654854870000|2022-06-10 09:54:30|2742.3|2736.3|2742.8|2736.8|2742.8|2736.8|2742.3|2736.3|2
1654854900000|2022-06-10 09:55:00|2743|2737|2743.3|2737.3|2743.5|2737.5|2743|2737|3
1654854910000|2022-06-10 09:55:10|2742.8|2736.8|2743.3|2737.3|2743.3|2737.3|2742.8|2736.8|2
1654854920000|2022-06-10 09:55:20|2743.5|2737.5|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|2
1654854950000|2022-06-10 09:55:50|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|1
1654854960000|2022-06-10 09:56:00|2743.3|2737.3|2742.3|2736.3|2743.3|2737.3|2742.3|2736.3|3
1654854970000|2022-06-10 09:56:10|2742.5|2736.5|2743.3|2737.3|2743.3|2737.3|2742.3|2736.3|6
1654854980000|2022-06-10 09:56:20|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|1
1654854990000|2022-06-10 09:56:30|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|1
1654855030000|2022-06-10 09:57:10|2743.5|2737.5|2743|2737|2743.5|2737.5|2743|2737|3
1654855040000|2022-06-10 09:57:20|2743.3|2737.3|2743.5|2737.5|2743.5|2737.5|2743.3|2737.3|2
1654855050000|2022-06-10 09:57:30|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|1
1654855060000|2022-06-10 09:57:40|2743.5|2737.5|2744|2738|2744|2738|2743.5|2737.5|3
1654855080000|2022-06-10 09:58:00|2743.8|2737.8|2743.5|2737.5|2743.8|2737.8|2743.5|2737.5|2
1654855120000|2022-06-10 09:58:40|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|1
1654855130000|2022-06-10 09:58:50|2744|2738|2744|2738|2744|2738|2744|2738|1
1654855150000|2022-06-10 09:59:10|2743.5|2737.5|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|2
1654855160000|2022-06-10 09:59:20|2743.5|2737.5|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|2
1654855170000|2022-06-10 09:59:30|2743.5|2737.5|2743.5|2737.5|2743.8|2737.8|2743.5|2737.5|3
1654855180000|2022-06-10 09:59:40|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|1
1654855190000|2022-06-10 09:59:50|2743|2737|2743|2737|2743|2737|2743|2737|1
1654855200000|2022-06-10 10:00:00|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|1
1654855220000|2022-06-10 10:00:20|2743|2737|2742.8|2736.8|2743|2737|2742.8|2736.8|2
1654855240000|2022-06-10 10:00:40|2742.5|2736.5|2742.3|2736.3|2742.5|2736.5|2742.3|2736.3|2
1654855280000|2022-06-10 10:01:20|2742|2736|2742.5|2736.5|2742.5|2736.5|2742|2736|2
1654855300000|2022-06-10 10:01:40|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1654855350000|2022-06-10 10:02:30|2742|2736|2741.8|2735.8|2742|2736|2741.8|2735.8|2
1654855360000|2022-06-10 10:02:40|2742|2736|2742|2736|2742|2736|2742|2736|1
1654855370000|2022-06-10 10:02:50|2741.8|2735.8|2741.5|2735.5|2741.8|2735.8|2741.3|2735.3|4
1654855380000|2022-06-10 10:03:00|2741|2735|2740.3|2734.3|2741|2735|2740.3|2734.3|3
1654855390000|2022-06-10 10:03:10|2740|2734|2739.8|2733.8|2740.3|2734.3|2739.5|2733.5|4
1654855410000|2022-06-10 10:03:30|2739.3|2733.3|2739.3|2733.3|2739.5|2733.5|2739.3|2733.3|3
1654855420000|2022-06-10 10:03:40|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|1
1654855430000|2022-06-10 10:03:50|2739.5|2733.5|2740|2734|2740|2734|2739.5|2733.5|2
1654855440000|2022-06-10 10:04:00|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.5|2733.5|3
1654855470000|2022-06-10 10:04:30|2739.5|2733.5|2739.8|2733.8|2740|2734|2739.5|2733.5|12
1654855480000|2022-06-10 10:04:40|2739.5|2733.5|2739.8|2733.8|2739.8|2733.8|2739.5|2733.5|4
1654855530000|2022-06-10 10:05:30|2740|2734|2739.5|2733.5|2740|2734|2739|2733|4
1654855540000|2022-06-10 10:05:40|2739.8|2733.8|2740.3|2734.3|2740.3|2734.3|2739.8|2733.8|3
1654855550000|2022-06-10 10:05:50|2740.5|2734.5|2740|2734|2740.5|2734.5|2740|2734|3
1654855570000|2022-06-10 10:06:10|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|1
1654855580000|2022-06-10 10:06:20|2740|2734|2740|2734|2740|2734|2740|2734|1
1654855590000|2022-06-10 10:06:30|2740.3|2734.3|2740|2734|2740.3|2734.3|2740|2734|2
1654855640000|2022-06-10 10:07:20|2740.3|2734.3|2741.3|2735.3|2741.3|2735.3|2740.3|2734.3|4
1654855650000|2022-06-10 10:07:30|2741.5|2735.5|2740.5|2734.5|2741.5|2735.5|2740.5|2734.5|3
1654855660000|2022-06-10 10:07:40|2740.8|2734.8|2740.5|2734.5|2740.8|2734.8|2740.3|2734.3|4
1654855670000|2022-06-10 10:07:50|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|2740.5|2734.5|3
1654855710000|2022-06-10 10:08:30|2741|2735|2741|2735|2741|2735|2741|2735|1
1654855760000|2022-06-10 10:09:20|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|1
1654855770000|2022-06-10 10:09:30|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|1
1654855780000|2022-06-10 10:09:40|2740.3|2734.3|2740|2734|2740.5|2734.5|2740|2734|12
1654855790000|2022-06-10 10:09:50|2740.3|2734.3|2739.5|2733.5|2740.5|2734.5|2739.5|2733.5|6
1654855800000|2022-06-10 10:10:00|2739.3|2733.3|2739|2733|2739.3|2733.3|2739|2733|2
1654855820000|2022-06-10 10:10:20|2738|2732|2737.3|2731.3|2738|2732|2737.3|2731.3|2
1654855840000|2022-06-10 10:10:40|2737|2731|2734.3|2728.3|2737|2731|2734.3|2728.3|5
1654855850000|2022-06-10 10:10:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1654855860000|2022-06-10 10:11:00|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1654855870000|2022-06-10 10:11:10|2734|2728|2732.5|2726.5|2734|2728|2732.5|2726.5|2
1654855900000|2022-06-10 10:11:40|2733.3|2727.3|2734|2728|2734|2728|2733.3|2727.3|2
1654855910000|2022-06-10 10:11:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1654855950000|2022-06-10 10:12:30|2734.8|2728.8|2737.3|2731.3|2737.3|2731.3|2734.8|2728.8|3
1654855960000|2022-06-10 10:12:40|2736.8|2730.8|2736|2730|2736.8|2730.8|2736|2730|2
1654855970000|2022-06-10 10:12:50|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1654855990000|2022-06-10 10:13:10|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1654856000000|2022-06-10 10:13:20|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1654856010000|2022-06-10 10:13:30|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1654856020000|2022-06-10 10:13:40|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1654856030000|2022-06-10 10:13:50|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735|2729|3
1654856040000|2022-06-10 10:14:00|2735|2729|2735|2729|2735.3|2729.3|2735|2729|3
1654856050000|2022-06-10 10:14:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1654856060000|2022-06-10 10:14:20|2735|2729|2735|2729|2735|2729|2735|2729|1
1654856080000|2022-06-10 10:14:40|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|4
1654856090000|2022-06-10 10:14:50|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1654856100000|2022-06-10 10:15:00|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1654856110000|2022-06-10 10:15:10|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1654856120000|2022-06-10 10:15:20|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1654856140000|2022-06-10 10:15:40|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1654856180000|2022-06-10 10:16:20|2733.8|2727.8|2733.8|2727.8|2734|2728|2733.8|2727.8|3
1654856250000|2022-06-10 10:17:30|2734.5|2728.5|2735|2729|2735.3|2729.3|2734.5|2728.5|5
1654856270000|2022-06-10 10:17:50|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1654856280000|2022-06-10 10:18:00|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1654856290000|2022-06-10 10:18:10|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|4
1654856360000|2022-06-10 10:19:20|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1654856380000|2022-06-10 10:19:40|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1654856390000|2022-06-10 10:19:50|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1654856400000|2022-06-10 10:20:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1654856410000|2022-06-10 10:20:10|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1654856420000|2022-06-10 10:20:20|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1654856440000|2022-06-10 10:20:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1654856460000|2022-06-10 10:21:00|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1654856470000|2022-06-10 10:21:10|2734|2728|2734|2728|2734|2728|2734|2728|1
1654856500000|2022-06-10 10:21:40|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1654856510000|2022-06-10 10:21:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1654856560000|2022-06-10 10:22:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1654856600000|2022-06-10 10:23:20|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1654856610000|2022-06-10 10:23:30|2735|2729|2735|2729|2735|2729|2735|2729|1
1654856620000|2022-06-10 10:23:40|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1654856630000|2022-06-10 10:23:50|2736|2730|2736.5|2730.5|2736.5|2730.5|2736|2730|3
1654856640000|2022-06-10 10:24:00|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654856660000|2022-06-10 10:24:20|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1654856690000|2022-06-10 10:24:50|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|2
1654856710000|2022-06-10 10:25:10|2736.5|2730.5|2735.3|2729.3|2736.5|2730.5|2735.3|2729.3|3
1654856720000|2022-06-10 10:25:20|2735|2729|2735|2729|2735|2729|2735|2729|1
1654856730000|2022-06-10 10:25:30|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1654856740000|2022-06-10 10:25:40|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1654856750000|2022-06-10 10:25:50|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1654856760000|2022-06-10 10:26:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1654856770000|2022-06-10 10:26:10|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1654856780000|2022-06-10 10:26:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1654856810000|2022-06-10 10:26:50|2734|2728|2733.3|2727.3|2734|2728|2733|2727|4
1654856830000|2022-06-10 10:27:10|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1654856840000|2022-06-10 10:27:20|2734|2728|2734|2728|2734|2728|2734|2728|1
1654856880000|2022-06-10 10:28:00|2733|2727|2734.3|2728.3|2734.3|2728.3|2733|2727|3
1654856890000|2022-06-10 10:28:10|2734.5|2728.5|2734|2728|2734.5|2728.5|2733.8|2727.8|3
1654856910000|2022-06-10 10:28:30|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|4
1654856920000|2022-06-10 10:28:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1654856940000|2022-06-10 10:29:00|2733.8|2727.8|2733.5|2727.5|2734|2728|2733.5|2727.5|3
1654856950000|2022-06-10 10:29:10|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733|2727|3
1654856960000|2022-06-10 10:29:20|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1654856970000|2022-06-10 10:29:30|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1654856980000|2022-06-10 10:29:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1654856990000|2022-06-10 10:29:50|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1654857000000|2022-06-10 10:30:00|2732|2726|2732|2726|2732|2726|2732|2726|1
1654857040000|2022-06-10 10:30:40|2731.8|2725.8|2730.5|2724.5|2731.8|2725.8|2730.5|2724.5|2
1654857060000|2022-06-10 10:31:00|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1654857080000|2022-06-10 10:31:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1654857120000|2022-06-10 10:32:00|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1654857160000|2022-06-10 10:32:40|2731|2725|2731.5|2725.5|2731.5|2725.5|2731|2725|2
1654857170000|2022-06-10 10:32:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1654857230000|2022-06-10 10:33:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1654857240000|2022-06-10 10:34:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1654857250000|2022-06-10 10:34:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1654857280000|2022-06-10 10:34:40|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1654857290000|2022-06-10 10:34:50|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1654857310000|2022-06-10 10:35:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1654857400000|2022-06-10 10:36:40|2732|2726|2732|2726|2732|2726|2732|2726|1
1654857420000|2022-06-10 10:37:00|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1654857440000|2022-06-10 10:37:20|2732|2726|2732|2726|2732|2726|2732|2726|1
1654857460000|2022-06-10 10:37:40|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1654857470000|2022-06-10 10:37:50|2733|2727|2733|2727|2733.3|2727.3|2733|2727|3
1654857590000|2022-06-10 10:39:50|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1654857620000|2022-06-10 10:40:20|2733|2727|2732.5|2726.5|2733|2727|2732.5|2726.5|2
1654857810000|2022-06-10 10:43:30|2731.8|2725.8|2731|2725|2731.8|2725.8|2731|2725|3
1654857820000|2022-06-10 10:43:40|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|3
1654857850000|2022-06-10 10:44:10|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1654857860000|2022-06-10 10:44:20|2730.5|2724.5|2729.5|2723.5|2730.5|2724.5|2729|2723|6
1654857900000|2022-06-10 10:45:00|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1654857920000|2022-06-10 10:45:20|2729|2723|2729|2723|2729|2723|2729|2723|1
1654857940000|2022-06-10 10:45:40|2729.3|2723.3|2728.8|2722.8|2729.5|2723.5|2728.8|2722.8|5
1654857950000|2022-06-10 10:45:50|2729|2723|2730.3|2724.3|2730.3|2724.3|2729|2723|5
1654857960000|2022-06-10 10:46:00|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1654857970000|2022-06-10 10:46:10|2730.5|2724.5|2731|2725|2731|2725|2730.5|2724.5|2
1654857980000|2022-06-10 10:46:20|2731.3|2725.3|2732|2726|2732|2726|2731.3|2725.3|5
1654857990000|2022-06-10 10:46:30|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1654858020000|2022-06-10 10:47:00|2732.8|2726.8|2732|2726|2732.8|2726.8|2732|2726|4
1654858030000|2022-06-10 10:47:10|2732.5|2726.5|2733|2727|2733|2727|2732.5|2726.5|2
1654858060000|2022-06-10 10:47:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1654858070000|2022-06-10 10:47:50|2733|2727|2733|2727|2733|2727|2733|2727|1
1654858120000|2022-06-10 10:48:40|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1654858130000|2022-06-10 10:48:50|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1654858160000|2022-06-10 10:49:20|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733|2727|4
1654858180000|2022-06-10 10:49:40|2733.5|2727.5|2734.5|2728.5|2735.3|2729.3|2733.5|2727.5|3
1654858190000|2022-06-10 10:49:50|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1654858200000|2022-06-10 10:50:00|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|3
1654858210000|2022-06-10 10:50:10|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1654858220000|2022-06-10 10:50:20|2734|2728|2734|2728|2734|2728|2734|2728|1
1654858230000|2022-06-10 10:50:30|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1654858250000|2022-06-10 10:50:50|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1654858260000|2022-06-10 10:51:00|2733.8|2727.8|2734|2728|2734.3|2728.3|2733.8|2727.8|4
1654858270000|2022-06-10 10:51:10|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1654858290000|2022-06-10 10:51:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1654858300000|2022-06-10 10:51:40|2734.5|2728.5|2736.3|2730.3|2736.3|2730.3|2734.5|2728.5|4
1654858310000|2022-06-10 10:51:50|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|2
1654858420000|2022-06-10 10:53:40|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|2
1654858430000|2022-06-10 10:53:50|2737|2731|2737|2731|2737|2731|2737|2731|1
1654858440000|2022-06-10 10:54:00|2738|2732|2738|2732|2738.3|2732.3|2738|2732|3
1654858450000|2022-06-10 10:54:10|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1654858460000|2022-06-10 10:54:20|2738|2732|2737.5|2731.5|2738|2732|2737.5|2731.5|2
1654858470000|2022-06-10 10:54:30|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654858520000|2022-06-10 10:55:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654858540000|2022-06-10 10:55:40|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1654858590000|2022-06-10 10:56:30|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1654858600000|2022-06-10 10:56:40|2738.5|2732.5|2738.3|2732.3|2738.8|2732.8|2738.3|2732.3|4
1654858620000|2022-06-10 10:57:00|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1654858630000|2022-06-10 10:57:10|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1654858640000|2022-06-10 10:57:20|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|2
1654858650000|2022-06-10 10:57:30|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|4
1654858670000|2022-06-10 10:57:50|2738.3|2732.3|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|3
1654858680000|2022-06-10 10:58:00|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1654858690000|2022-06-10 10:58:10|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1654858700000|2022-06-10 10:58:20|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|2
1654858720000|2022-06-10 10:58:40|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1654858730000|2022-06-10 10:58:50|2738.5|2732.5|2738.8|2732.8|2739|2733|2738.5|2732.5|6
1654858740000|2022-06-10 10:59:00|2739|2733|2739.8|2733.8|2739.8|2733.8|2739|2733|3
1654858750000|2022-06-10 10:59:10|2740|2734|2740|2734|2740|2734|2740|2734|1
1654858770000|2022-06-10 10:59:30|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|1
1654858790000|2022-06-10 10:59:50|2739|2733|2738.8|2732.8|2739|2733|2738.8|2732.8|2
1654858800000|2022-06-10 11:00:00|2739|2733|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|3
1654858820000|2022-06-10 11:00:20|2738|2732|2738|2732|2738|2732|2737.5|2731.5|6
1654858830000|2022-06-10 11:00:30|2738.3|2732.3|2739.8|2733.8|2739.8|2733.8|2738.3|2732.3|6
1654858840000|2022-06-10 11:00:40|2740.3|2734.3|2740|2734|2740.3|2734.3|2740|2734|2
1654858850000|2022-06-10 11:00:50|2740.5|2734.5|2740.8|2734.8|2740.8|2734.8|2740.5|2734.5|2
1654858860000|2022-06-10 11:01:00|2740.5|2734.5|2739.5|2733.5|2740.5|2734.5|2739.5|2733.5|4
1654858870000|2022-06-10 11:01:10|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|2
1654858880000|2022-06-10 11:01:20|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|4
1654858890000|2022-06-10 11:01:30|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1654858900000|2022-06-10 11:01:40|2739|2733|2739|2733|2739|2733|2739|2733|1
1654858920000|2022-06-10 11:02:00|2738.8|2732.8|2737.8|2731.8|2738.8|2732.8|2737.8|2731.8|4
1654858930000|2022-06-10 11:02:10|2737.5|2731.5|2735.3|2729.3|2737.5|2731.5|2735.3|2729.3|5
1654858940000|2022-06-10 11:02:20|2735.8|2729.8|2736.3|2730.3|2736.5|2730.5|2735.8|2729.8|4
1654858950000|2022-06-10 11:02:30|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1654858960000|2022-06-10 11:02:40|2736.3|2730.3|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|3
1654859000000|2022-06-10 11:03:20|2737|2731|2737|2731|2737|2731|2737|2731|1
1654859010000|2022-06-10 11:03:30|2737.3|2731.3|2736.5|2730.5|2737.3|2731.3|2736.5|2730.5|5
1654859030000|2022-06-10 11:03:50|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654859040000|2022-06-10 11:04:00|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1654859070000|2022-06-10 11:04:30|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1654859100000|2022-06-10 11:05:00|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1654859120000|2022-06-10 11:05:20|2737|2731|2737|2731|2737|2731|2737|2731|1
1654859130000|2022-06-10 11:05:30|2736.8|2730.8|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|2
1654859140000|2022-06-10 11:05:40|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1654859150000|2022-06-10 11:05:50|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1654859270000|2022-06-10 11:07:50|2737|2731|2737|2731|2737|2731|2737|2731|1
1654859350000|2022-06-10 11:09:10|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654859370000|2022-06-10 11:09:30|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1654859380000|2022-06-10 11:09:40|2737|2731|2736.5|2730.5|2737|2731|2736.5|2730.5|2
1654859390000|2022-06-10 11:09:50|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1654859400000|2022-06-10 11:10:00|2737|2731|2737|2731|2737|2731|2736.8|2730.8|3
1654859410000|2022-06-10 11:10:10|2737.3|2731.3|2736.8|2730.8|2737.3|2731.3|2736.8|2730.8|3
1654859420000|2022-06-10 11:10:20|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|4
1654859430000|2022-06-10 11:10:30|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1654859460000|2022-06-10 11:11:00|2736|2730|2734.3|2728.3|2736|2730|2733.8|2727.8|6
1654859480000|2022-06-10 11:11:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1654859490000|2022-06-10 11:11:30|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1654859500000|2022-06-10 11:11:40|2734.8|2728.8|2734.5|2728.5|2735|2729|2734.5|2728.5|4
1654859510000|2022-06-10 11:11:50|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1654859520000|2022-06-10 11:12:00|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1654859530000|2022-06-10 11:12:10|2734|2728|2734.5|2728.5|2734.5|2728.5|2734|2728|2
1654859540000|2022-06-10 11:12:20|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|5
1654859550000|2022-06-10 11:12:30|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1654859570000|2022-06-10 11:12:50|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.3|2728.3|3
1654859630000|2022-06-10 11:13:50|2735|2729|2735.3|2729.3|2735.3|2729.3|2735|2729|2
1654859670000|2022-06-10 11:14:30|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|2
1654859690000|2022-06-10 11:14:50|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2734.8|2728.8|3
1654859700000|2022-06-10 11:15:00|2735|2729|2735|2729|2735|2729|2735|2729|1
1654859710000|2022-06-10 11:15:10|2734.8|2728.8|2734.3|2728.3|2734.8|2728.8|2734.3|2728.3|3
1654859730000|2022-06-10 11:15:30|2734|2728|2733.8|2727.8|2734|2728|2733.5|2727.5|3
1654859750000|2022-06-10 11:15:50|2734|2728|2734|2728|2734|2728|2734|2728|1
1654859770000|2022-06-10 11:16:10|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1654859780000|2022-06-10 11:16:20|2733|2727|2733|2727|2733|2727|2733|2727|1
1654859800000|2022-06-10 11:16:40|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1654859810000|2022-06-10 11:16:50|2733|2727|2733.5|2727.5|2733.5|2727.5|2733|2727|4
1654859820000|2022-06-10 11:17:00|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1654859830000|2022-06-10 11:17:10|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1654859840000|2022-06-10 11:17:20|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1654859850000|2022-06-10 11:17:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733|2727|3
1654859860000|2022-06-10 11:17:40|2733|2727|2733|2727|2733|2727|2733|2727|1
1654859880000|2022-06-10 11:18:00|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1654859920000|2022-06-10 11:18:40|2733|2727|2733|2727|2733|2727|2733|2727|1
1654859980000|2022-06-10 11:19:40|2732.8|2726.8|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|2
1654859990000|2022-06-10 11:19:50|2732|2726|2732|2726|2732|2726|2732|2726|1
1654860000000|2022-06-10 11:20:00|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1654860010000|2022-06-10 11:20:10|2731.8|2725.8|2731.3|2725.3|2731.8|2725.8|2731|2725|4
1654860020000|2022-06-10 11:20:20|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1654860030000|2022-06-10 11:20:30|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1654860040000|2022-06-10 11:20:40|2731|2725|2731|2725|2731|2725|2731|2725|1
1654860060000|2022-06-10 11:21:00|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1654860090000|2022-06-10 11:21:30|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1654860120000|2022-06-10 11:22:00|2731.8|2725.8|2732|2726|2733|2727|2731.8|2725.8|7
1654860130000|2022-06-10 11:22:10|2731.8|2725.8|2729.5|2723.5|2732|2726|2729.5|2723.5|4
1654860140000|2022-06-10 11:22:20|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|4
1654860150000|2022-06-10 11:22:30|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1654860160000|2022-06-10 11:22:40|2729.5|2723.5|2729|2723|2729.5|2723.5|2729|2723|2
1654860170000|2022-06-10 11:22:50|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1654860190000|2022-06-10 11:23:10|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|2
1654860210000|2022-06-10 11:23:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1654860230000|2022-06-10 11:23:50|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1654860240000|2022-06-10 11:24:00|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1654860250000|2022-06-10 11:24:10|2729.8|2723.8|2729.3|2723.3|2729.8|2723.8|2729.3|2723.3|3
1654860260000|2022-06-10 11:24:20|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1654860270000|2022-06-10 11:24:30|2730.3|2724.3|2729.5|2723.5|2730.3|2724.3|2729.5|2723.5|3
1654860290000|2022-06-10 11:24:50|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1654860360000|2022-06-10 11:26:00|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1654860390000|2022-06-10 11:26:30|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1654860440000|2022-06-10 11:27:20|2729|2723|2729|2723|2729|2723|2729|2723|1
1654860450000|2022-06-10 11:27:30|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1654860460000|2022-06-10 11:27:40|2729|2723|2729.5|2723.5|2729.5|2723.5|2729|2723|3
1654860470000|2022-06-10 11:27:50|2729.3|2723.3|2729|2723|2729.3|2723.3|2728.8|2722.8|4
1654860480000|2022-06-10 11:28:00|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1654860500000|2022-06-10 11:28:20|2728.5|2722.5|2727|2721|2728.5|2722.5|2727|2721|2
1654860510000|2022-06-10 11:28:30|2727.3|2721.3|2725.8|2719.8|2727.3|2721.3|2725.8|2719.8|3
1654860530000|2022-06-10 11:28:50|2726|2720|2726.5|2720.5|2727.3|2721.3|2726|2720|3
1654860560000|2022-06-10 11:29:20|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|2
1654860570000|2022-06-10 11:29:30|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|2
1654860590000|2022-06-10 11:29:50|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1654860630000|2022-06-10 11:30:30|2727|2721|2727|2721|2727|2721|2727|2721|1
1654860640000|2022-06-10 11:30:40|2727.3|2721.3|2728.5|2722.5|2728.5|2722.5|2727.3|2721.3|3
1654860650000|2022-06-10 11:30:50|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1654860660000|2022-06-10 11:31:00|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1654860670000|2022-06-10 11:31:10|2728|2722|2728.5|2722.5|2728.5|2722.5|2728|2722|5
1654860700000|2022-06-10 11:31:40|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.3|2722.3|5
1654860730000|2022-06-10 11:32:10|2728.3|2722.3|2726.5|2720.5|2728.3|2722.3|2726.5|2720.5|2
1654860810000|2022-06-10 11:33:30|2727|2721|2727.8|2721.8|2728|2722|2727|2721|3
1654860860000|2022-06-10 11:34:20|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1654860890000|2022-06-10 11:34:50|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1654860900000|2022-06-10 11:35:00|2727|2721|2727|2721|2727|2721|2727|2721|1
1654860920000|2022-06-10 11:35:20|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1654860960000|2022-06-10 11:36:00|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1654861000000|2022-06-10 11:36:40|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|2
1654861020000|2022-06-10 11:37:00|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|3
1654861030000|2022-06-10 11:37:10|2726.5|2720.5|2727|2721|2727|2721|2726.5|2720.5|3
1654861060000|2022-06-10 11:37:40|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1654861070000|2022-06-10 11:37:50|2726.5|2720.5|2727|2721|2727|2721|2726.5|2720.5|3
1654861090000|2022-06-10 11:38:10|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|3
1654861100000|2022-06-10 11:38:20|2727|2721|2726.5|2720.5|2727|2721|2726.5|2720.5|3
1654861110000|2022-06-10 11:38:30|2726.8|2720.8|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|2
1654861140000|2022-06-10 11:39:00|2726.3|2720.3|2720|2714|2726.3|2720.3|2718|2712|8
1654861150000|2022-06-10 11:39:10|2720.3|2714.3|2721.8|2715.8|2721.8|2715.8|2720.3|2714.3|4
1654861160000|2022-06-10 11:39:20|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|3
1654861170000|2022-06-10 11:39:30|2721.3|2715.3|2721.5|2715.5|2722|2716|2721.3|2715.3|3
1654861180000|2022-06-10 11:39:40|2721.8|2715.8|2724|2718|2724|2718|2721.8|2715.8|5
1654861190000|2022-06-10 11:39:50|2723.8|2717.8|2722.3|2716.3|2723.8|2717.8|2722.3|2716.3|3
1654861200000|2022-06-10 11:40:00|2722|2716|2721.3|2715.3|2722|2716|2721|2715|3
1654861210000|2022-06-10 11:40:10|2720.8|2714.8|2720.3|2714.3|2721|2715|2720.3|2714.3|5
1654861230000|2022-06-10 11:40:30|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1654861240000|2022-06-10 11:40:40|2720.3|2714.3|2719.6|2713.6|2720.3|2714.3|2719.6|2713.6|4
1654861250000|2022-06-10 11:40:50|2719.9|2713.9|2720.6|2714.6|2720.6|2714.6|2719.9|2713.9|4
1654861260000|2022-06-10 11:41:00|2720.4|2714.4|2721.6|2715.6|2721.6|2715.6|2720.4|2714.4|5
1654861270000|2022-06-10 11:41:10|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1654861280000|2022-06-10 11:41:20|2722|2716|2721|2715|2722|2716|2721|2715|5
1654861300000|2022-06-10 11:41:40|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1654861310000|2022-06-10 11:41:50|2721.3|2715.3|2721.8|2715.8|2721.8|2715.8|2721.3|2715.3|2
1654861320000|2022-06-10 11:42:00|2721.5|2715.5|2720.8|2714.8|2721.5|2715.5|2720.8|2714.8|3
1654861330000|2022-06-10 11:42:10|2721|2715|2720.8|2714.8|2721|2715|2720.8|2714.8|2
1654861360000|2022-06-10 11:42:40|2721|2715|2721|2715|2721|2715|2721|2715|1
1654861370000|2022-06-10 11:42:50|2720.5|2714.5|2720|2714|2720.5|2714.5|2720|2714|2
1654861380000|2022-06-10 11:43:00|2719.8|2713.8|2720.3|2714.3|2720.3|2714.3|2719.8|2713.8|3
1654861400000|2022-06-10 11:43:20|2719.8|2713.8|2718|2712|2719.8|2713.8|2718|2712|2
1654861410000|2022-06-10 11:43:30|2717.8|2711.8|2717|2711|2717.8|2711.8|2717|2711|4
1654861420000|2022-06-10 11:43:40|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|4
1654861430000|2022-06-10 11:43:50|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|2
1654861440000|2022-06-10 11:44:00|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1654861450000|2022-06-10 11:44:10|2718.5|2712.5|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|2
1654861460000|2022-06-10 11:44:20|2718.5|2712.5|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|2
1654861480000|2022-06-10 11:44:40|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1654861490000|2022-06-10 11:44:50|2718|2712|2718|2712|2718.3|2712.3|2718|2712|3
1654861500000|2022-06-10 11:45:00|2718.3|2712.3|2718.5|2712.5|2718.8|2712.8|2718.3|2712.3|6
1654861510000|2022-06-10 11:45:10|2718.8|2712.8|2718|2712|2718.8|2712.8|2717.8|2711.8|5
1654861520000|2022-06-10 11:45:20|2718.5|2712.5|2718.3|2712.3|2718.5|2712.5|2718|2712|3
1654861530000|2022-06-10 11:45:30|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|6
1654861540000|2022-06-10 11:45:40|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1654861550000|2022-06-10 11:45:50|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1654861560000|2022-06-10 11:46:00|2717|2711|2716.5|2710.5|2717|2711|2716.5|2710.5|3
1654861580000|2022-06-10 11:46:20|2716.8|2710.8|2714.5|2708.5|2716.8|2710.8|2714.5|2708.5|2
1654861590000|2022-06-10 11:46:30|2714|2708|2707.5|2699.3|2714.8|2708.8|2707.5|2699.3|5
1654861600000|2022-06-10 11:46:40|2707.8|2700.5|2705.3|2698.3|2707.8|2700.8|2705.3|2698.3|7
1654861610000|2022-06-10 11:46:50|2705|2698|2702.8|2695.8|2705.5|2698.5|2702.5|2695.5|5
1654861620000|2022-06-10 11:47:00|2702.5|2695.5|2700.5|2693.5|2702.8|2695.8|2699.5|2692.5|7
1654861630000|2022-06-10 11:47:10|2700.8|2693.8|2703.5|2696.5|2703.5|2696.5|2700.8|2693.8|4
1654861640000|2022-06-10 11:47:20|2703|2697|2704.3|2698.3|2704.3|2698.3|2702|2696|8
1654861650000|2022-06-10 11:47:30|2705.5|2699.5|2704.8|2698.8|2706.3|2700.3|2704.8|2698.8|4
1654861660000|2022-06-10 11:47:40|2704|2698|2705|2699|2705|2699|2704|2698|3
1654861670000|2022-06-10 11:47:50|2705.3|2699.3|2706|2700|2706.3|2700.3|2705.3|2699.3|3
1654861680000|2022-06-10 11:48:00|2706.3|2700.3|2707.5|2701.5|2707.5|2701.5|2706.3|2700.3|4
1654861690000|2022-06-10 11:48:10|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706|2700|6
1654861700000|2022-06-10 11:48:20|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1654861710000|2022-06-10 11:48:30|2706.8|2700.8|2708.5|2702.5|2708.5|2702.5|2706.3|2700.3|5
1654861730000|2022-06-10 11:48:50|2708.8|2702.8|2709.5|2703.5|2709.5|2703.5|2708.8|2702.8|2
1654861750000|2022-06-10 11:49:10|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1654861770000|2022-06-10 11:49:30|2709.5|2703.5|2711.3|2705.3|2711.3|2705.3|2709.5|2703.5|3
1654861780000|2022-06-10 11:49:40|2711.5|2705.5|2711.6|2705.6|2711.6|2705.6|2711.5|2705.5|2
1654861800000|2022-06-10 11:50:00|2711.4|2705.4|2710.1|2704.1|2711.4|2705.4|2710.1|2704.1|2
1654861820000|2022-06-10 11:50:20|2709.8|2703.8|2706.6|2700.6|2709.8|2703.8|2706.6|2700.6|2
1654861830000|2022-06-10 11:50:30|2706.4|2700.4|2705.6|2699.6|2706.4|2700.4|2705.6|2699.6|4
1654861840000|2022-06-10 11:50:40|2705.4|2699.4|2705.4|2699.4|2706.1|2700.1|2704.9|2698.9|6
1654861850000|2022-06-10 11:50:50|2704.9|2698.9|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|3
1654861860000|2022-06-10 11:51:00|2705|2699|2705|2699|2705|2699|2705|2699|1
1654861870000|2022-06-10 11:51:10|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1654861890000|2022-06-10 11:51:30|2705.3|2699.3|2705.8|2699.8|2705.8|2699.8|2705.3|2699.3|3
1654861900000|2022-06-10 11:51:40|2706|2700|2708.6|2702.6|2709.3|2703.3|2706|2700|8
1654861910000|2022-06-10 11:51:50|2708.8|2702.8|2710.4|2704.4|2710.4|2704.4|2708.8|2702.8|4
1654861920000|2022-06-10 11:52:00|2710.5|2704.5|2709.9|2703.9|2712|2706|2709.9|2703.9|5
1654861940000|2022-06-10 11:52:20|2710|2704|2709.3|2703.3|2710|2704|2709.3|2703.3|3
1654861950000|2022-06-10 11:52:30|2708.1|2702.1|2709|2703|2709.1|2703.1|2708.1|2702.1|5
1654861960000|2022-06-10 11:52:40|2709.3|2703.3|2707|2701|2709.3|2703.3|2706.9|2700.9|8
1654861970000|2022-06-10 11:52:50|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|3
1654861980000|2022-06-10 11:53:00|2706.5|2700.5|2706|2700|2706.5|2700.5|2706|2700|4
1654861990000|2022-06-10 11:53:10|2705.8|2699.8|2705|2699|2705.8|2699.8|2705|2699|4
1654862000000|2022-06-10 11:53:20|2704.8|2698.8|2704.8|2698.8|2705|2699|2704.8|2698.8|3
1654862010000|2022-06-10 11:53:30|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1654862020000|2022-06-10 11:53:40|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1654862040000|2022-06-10 11:54:00|2705.5|2699.5|2708|2702|2708|2702|2705.3|2699.3|6
1654862050000|2022-06-10 11:54:10|2707.5|2701.5|2707|2701|2707.5|2701.5|2707|2701|3
1654862060000|2022-06-10 11:54:20|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1654862080000|2022-06-10 11:54:40|2708.3|2702.3|2709|2703|2709.8|2703.8|2708.3|2702.3|4
1654862090000|2022-06-10 11:54:50|2709.5|2703.5|2710|2704|2710|2704|2709.3|2703.3|4
1654862100000|2022-06-10 11:55:00|2709.5|2703.5|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|3
1654862110000|2022-06-10 11:55:10|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1654862120000|2022-06-10 11:55:20|2709|2703|2708.8|2702.8|2709|2703|2708.8|2702.8|2
1654862130000|2022-06-10 11:55:30|2708.5|2702.5|2707|2701|2708.5|2702.5|2707|2701|4
1654862140000|2022-06-10 11:55:40|2707.3|2701.3|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|3
1654862150000|2022-06-10 11:55:50|2707.3|2701.3|2707|2701|2708|2702|2707|2701|6
1654862160000|2022-06-10 11:56:00|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|4
1654862170000|2022-06-10 11:56:10|2707.3|2701.3|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|3
1654862180000|2022-06-10 11:56:20|2707|2701|2706.8|2700.8|2707|2701|2706.5|2700.5|4
1654862190000|2022-06-10 11:56:30|2707|2701|2707|2701|2707.3|2701.3|2706.8|2700.8|5
1654862200000|2022-06-10 11:56:40|2706.8|2700.8|2706|2700|2707|2701|2706|2700|5
1654862210000|2022-06-10 11:56:50|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705|2699|5
1654862220000|2022-06-10 11:57:00|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1654862230000|2022-06-10 11:57:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1654862240000|2022-06-10 11:57:20|2706.5|2700.5|2707.3|2701.3|2707.5|2701.5|2706.5|2700.5|3
1654862250000|2022-06-10 11:57:30|2706.8|2700.8|2707.3|2701.3|2707.3|2701.3|2706.8|2700.8|5
1654862260000|2022-06-10 11:57:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1654862270000|2022-06-10 11:57:50|2707.3|2701.3|2705.8|2699.8|2707.3|2701.3|2705.8|2699.8|5
1654862280000|2022-06-10 11:58:00|2705.3|2699.3|2705.8|2699.8|2706|2700|2705.3|2699.3|6
1654862290000|2022-06-10 11:58:10|2706|2700|2708.8|2702.8|2709|2703|2706|2700|7
1654862300000|2022-06-10 11:58:20|2710|2704|2709.8|2703.8|2710|2704|2709.3|2703.3|4
1654862310000|2022-06-10 11:58:30|2709.5|2703.5|2711|2705|2711|2705|2708.5|2702.5|7
1654862320000|2022-06-10 11:58:40|2711.3|2705.3|2711.5|2705.5|2711.5|2705.5|2711|2705|4
1654862330000|2022-06-10 11:58:50|2711|2705|2710.8|2704.8|2711.5|2705.5|2710|2704|11
1654862340000|2022-06-10 11:59:00|2710.5|2704.5|2708.5|2702.5|2710.5|2704.5|2708.5|2702.5|8
1654862350000|2022-06-10 11:59:10|2708|2702|2708.5|2702.5|2708.8|2702.8|2707.8|2701.8|7
1654862360000|2022-06-10 11:59:20|2710.8|2704.8|2710.8|2704.8|2711|2705|2710.8|2704.8|5
1654862370000|2022-06-10 11:59:30|2710.5|2704.5|2712.3|2706.3|2712.5|2706.5|2710.5|2704.5|4
1654862380000|2022-06-10 11:59:40|2712.5|2706.5|2712.5|2706.5|2713.3|2707.3|2712.5|2706.5|4
1654862390000|2022-06-10 11:59:50|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711|2705|4
1654862400000|2022-06-10 12:00:00|2711.8|2705.8|2713.3|2707.3|2713.3|2707.3|2711.8|2705.8|7
1654862410000|2022-06-10 12:00:10|2713.5|2707.5|2712.5|2706.5|2713.5|2707.5|2712.5|2706.5|9
1654862420000|2022-06-10 12:00:20|2712.3|2706.3|2711.5|2705.5|2712.3|2706.3|2711.5|2705.5|4
1654862430000|2022-06-10 12:00:30|2711.8|2705.8|2712|2706|2712|2706|2711.5|2705.5|4
1654862440000|2022-06-10 12:00:40|2711.8|2705.8|2708.5|2702.5|2711.8|2705.8|2708.5|2702.5|8
1654862450000|2022-06-10 12:00:50|2708.3|2702.3|2706|2700|2708.3|2702.3|2706|2700|2
1654862460000|2022-06-10 12:01:00|2706.3|2700.3|2706|2700|2707|2701|2706|2700|5
1654862470000|2022-06-10 12:01:10|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|2
1654862480000|2022-06-10 12:01:20|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|2
1654862490000|2022-06-10 12:01:30|2706|2700|2702.6|2696.6|2708.8|2702.8|2702.6|2696.6|6
1654862500000|2022-06-10 12:01:40|2703.1|2697.1|2705.4|2699.4|2705.4|2699.4|2702.6|2696.6|11
1654862510000|2022-06-10 12:01:50|2704.9|2698.9|2705.6|2699.6|2705.6|2699.6|2704.6|2698.6|10
1654862520000|2022-06-10 12:02:00|2705.9|2699.9|2706.4|2700.4|2706.9|2700.9|2705.9|2699.9|7
1654862530000|2022-06-10 12:02:10|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1654862540000|2022-06-10 12:02:20|2705.4|2699.4|2704.4|2698.4|2705.4|2699.4|2704.3|2698.3|3
1654862560000|2022-06-10 12:02:40|2705|2699|2705.1|2699.1|2705.1|2699.1|2705|2699|2
1654862570000|2022-06-10 12:02:50|2705.5|2699.5|2705.6|2699.6|2705.6|2699.6|2705.5|2699.5|2
1654862580000|2022-06-10 12:03:00|2705.5|2699.5|2704.8|2698.8|2705.5|2699.5|2704.8|2698.8|5
1654862590000|2022-06-10 12:03:10|2704.3|2698.3|2702.8|2696.8|2704.3|2698.3|2702.5|2696.5|3
1654862600000|2022-06-10 12:03:20|2703.3|2697.3|2700.6|2694.6|2703.3|2697.3|2700.6|2694.6|3
1654862610000|2022-06-10 12:03:30|2700.3|2694.3|2700.8|2694.8|2701.6|2695.6|2700.3|2694.3|6
1654862620000|2022-06-10 12:03:40|2701|2695|2701.9|2695.9|2701.9|2695.9|2701|2695|6
1654862630000|2022-06-10 12:03:50|2702.3|2696.3|2703.5|2697.5|2703.5|2697.5|2702.3|2696.3|8
1654862640000|2022-06-10 12:04:00|2700.9|2694.9|2702.3|2696.3|2703|2697|2700.4|2694.4|10
1654862650000|2022-06-10 12:04:10|2702.5|2696.5|2704.8|2698.8|2704.8|2698.8|2702.5|2696.5|6
1654862660000|2022-06-10 12:04:20|2704.9|2698.9|2705.3|2699.3|2705.3|2699.3|2704.9|2698.9|2
1654862700000|2022-06-10 12:05:00|2705.5|2699.5|2705|2699|2705.8|2699.8|2705|2699|4
1654862710000|2022-06-10 12:05:10|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1654862730000|2022-06-10 12:05:30|2705.5|2699.5|2705|2699|2705.5|2699.5|2705|2699|3
1654862740000|2022-06-10 12:05:40|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1654862750000|2022-06-10 12:05:50|2705.8|2699.8|2706.5|2700.5|2706.5|2700.5|2705.8|2699.8|3
1654862760000|2022-06-10 12:06:00|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1654862770000|2022-06-10 12:06:10|2707.8|2701.8|2707.3|2701.3|2707.8|2701.8|2707.3|2701.3|3
1654862780000|2022-06-10 12:06:20|2707|2701|2707.5|2701.5|2707.5|2701.5|2707|2701|3
1654862800000|2022-06-10 12:06:40|2707.3|2701.3|2707|2701|2707.8|2701.8|2707|2701|6
1654862810000|2022-06-10 12:06:50|2706.8|2700.8|2706.8|2700.8|2707|2701|2706.8|2700.8|3
1654862820000|2022-06-10 12:07:00|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|2
1654862830000|2022-06-10 12:07:10|2707|2701|2705|2699|2707|2701|2705|2699|7
1654862840000|2022-06-10 12:07:20|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.5|2698.5|4
1654862850000|2022-06-10 12:07:30|2704.3|2698.3|2703.5|2697.5|2704.3|2698.3|2703.5|2697.5|4
1654862860000|2022-06-10 12:07:40|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|5
1654862870000|2022-06-10 12:07:50|2704|2698|2704|2698|2704|2698|2704|2698|1
1654862880000|2022-06-10 12:08:00|2704.3|2698.3|2706.3|2700.3|2706.5|2700.5|2704.3|2698.3|7
1654862890000|2022-06-10 12:08:10|2706|2700|2705.5|2699.5|2706|2700|2705.5|2699.5|2
1654862900000|2022-06-10 12:08:20|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|2
1654862910000|2022-06-10 12:08:30|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.5|2698.5|2
1654862920000|2022-06-10 12:08:40|2704.8|2698.8|2703.8|2697.8|2705.3|2699.3|2703.8|2697.8|5
1654862930000|2022-06-10 12:08:50|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|4
1654862940000|2022-06-10 12:09:00|2704.5|2698.5|2705.3|2699.3|2706.3|2700.3|2704.5|2698.5|4
1654862970000|2022-06-10 12:09:30|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1654862990000|2022-06-10 12:09:50|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1654863000000|2022-06-10 12:10:00|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1654863020000|2022-06-10 12:10:20|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|2
1654863040000|2022-06-10 12:10:40|2705.5|2699.5|2706.3|2700.3|2706.3|2700.3|2705.5|2699.5|4
1654863050000|2022-06-10 12:10:50|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1654863060000|2022-06-10 12:11:00|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|4
1654863070000|2022-06-10 12:11:10|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1654863080000|2022-06-10 12:11:20|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1654863090000|2022-06-10 12:11:30|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1654863100000|2022-06-10 12:11:40|2707|2701|2707.5|2701.5|2707.5|2701.5|2707|2701|2
1654863130000|2022-06-10 12:12:10|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1654863150000|2022-06-10 12:12:30|2707|2701|2707|2701|2707|2701|2707|2701|1
1654863160000|2022-06-10 12:12:40|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707|2701|3
1654863170000|2022-06-10 12:12:50|2707|2701|2706.5|2700.5|2707|2701|2706.5|2700.5|2
1654863180000|2022-06-10 12:13:00|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1654863190000|2022-06-10 12:13:10|2707|2701|2708.8|2702.8|2708.8|2702.8|2707|2701|3
1654863200000|2022-06-10 12:13:20|2709|2703|2709.3|2703.3|2709.5|2703.5|2708.8|2702.8|7
1654863210000|2022-06-10 12:13:30|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1654863220000|2022-06-10 12:13:40|2709.3|2703.3|2710.3|2704.3|2710.3|2704.3|2709|2703|7
1654863230000|2022-06-10 12:13:50|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1654863240000|2022-06-10 12:14:00|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1654863250000|2022-06-10 12:14:10|2708.8|2702.8|2708.3|2702.3|2709.3|2703.3|2708.3|2702.3|5
1654863280000|2022-06-10 12:14:40|2708.5|2702.5|2709.5|2703.5|2709.5|2703.5|2708.5|2702.5|3
1654863290000|2022-06-10 12:14:50|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1654863300000|2022-06-10 12:15:00|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1654863310000|2022-06-10 12:15:10|2709.3|2703.3|2710|2704|2710|2704|2709|2703|3
1654863330000|2022-06-10 12:15:30|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|2
1654863340000|2022-06-10 12:15:40|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1654863400000|2022-06-10 12:16:40|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.8|2702.8|2
1654863410000|2022-06-10 12:16:50|2709|2703|2707|2701|2709|2703|2707|2701|5
1654863420000|2022-06-10 12:17:00|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1654863430000|2022-06-10 12:17:10|2707|2701|2707|2701|2707|2701|2707|2701|1
1654863440000|2022-06-10 12:17:20|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1654863450000|2022-06-10 12:17:30|2707.3|2701.3|2708.8|2702.8|2708.8|2702.8|2707.3|2701.3|3
1654863460000|2022-06-10 12:17:40|2709|2703|2709.5|2703.5|2709.5|2703.5|2709|2703|2
1654863470000|2022-06-10 12:17:50|2710|2704|2710|2704|2710|2704|2710|2704|1
1654863480000|2022-06-10 12:18:00|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2710.3|2704.3|6
1654863490000|2022-06-10 12:18:10|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1654863500000|2022-06-10 12:18:20|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1654863520000|2022-06-10 12:18:40|2710.8|2704.8|2710.3|2704.3|2710.8|2704.8|2710.3|2704.3|2
1654863530000|2022-06-10 12:18:50|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1654863550000|2022-06-10 12:19:10|2709.5|2703.5|2708.8|2702.8|2709.5|2703.5|2708.5|2702.5|4
1654863560000|2022-06-10 12:19:20|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1654863570000|2022-06-10 12:19:30|2708.8|2702.8|2710.3|2704.3|2710.3|2704.3|2708.8|2702.8|4
1654863580000|2022-06-10 12:19:40|2710.5|2704.5|2711.3|2705.3|2711.3|2705.3|2710.5|2704.5|3
1654863590000|2022-06-10 12:19:50|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1654863600000|2022-06-10 12:20:00|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1654863630000|2022-06-10 12:20:30|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|3
1654863640000|2022-06-10 12:20:40|2712|2706|2711.5|2705.5|2713|2707|2711.5|2705.5|8
1654863650000|2022-06-10 12:20:50|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|2
1654863660000|2022-06-10 12:21:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1654863670000|2022-06-10 12:21:10|2710.3|2704.3|2710|2704|2710.3|2704.3|2709.8|2703.8|4
1654863680000|2022-06-10 12:21:20|2710.3|2704.3|2713.9|2707.9|2713.9|2707.9|2710.3|2704.3|6
1654863690000|2022-06-10 12:21:30|2713.8|2707.8|2712.8|2706.8|2713.8|2707.8|2712.5|2706.5|3
1654863700000|2022-06-10 12:21:40|2713|2707|2713|2707|2713|2707|2713|2707|1
1654863710000|2022-06-10 12:21:50|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1654863720000|2022-06-10 12:22:00|2713|2707|2713.8|2707.8|2713.8|2707.8|2713|2707|3
1654863730000|2022-06-10 12:22:10|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|2
1654863740000|2022-06-10 12:22:20|2713.5|2707.5|2714.5|2708.5|2714.5|2708.5|2713.5|2707.5|4
1654863750000|2022-06-10 12:22:30|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|2
1654863760000|2022-06-10 12:22:40|2715.3|2709.3|2714.3|2708.3|2715.8|2709.8|2714.3|2708.3|5
1654863790000|2022-06-10 12:23:10|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1654863800000|2022-06-10 12:23:20|2714.8|2708.8|2715.8|2709.8|2715.8|2709.8|2714.8|2708.8|4
1654863810000|2022-06-10 12:23:30|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|2
1654863820000|2022-06-10 12:23:40|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|2
1654863830000|2022-06-10 12:23:50|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1654863840000|2022-06-10 12:24:00|2716.3|2710.3|2716.8|2710.8|2717|2711|2716.3|2710.3|4
1654863850000|2022-06-10 12:24:10|2716.5|2710.5|2715.8|2709.8|2716.5|2710.5|2715.8|2709.8|2
1654863860000|2022-06-10 12:24:20|2716|2710|2716|2710|2716|2710|2716|2710|1
1654863880000|2022-06-10 12:24:40|2715.8|2709.8|2716|2710|2716|2710|2715.8|2709.8|2
1654863930000|2022-06-10 12:25:30|2716.3|2710.3|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|2
1654863940000|2022-06-10 12:25:40|2716.3|2710.3|2716.8|2710.8|2716.8|2710.8|2716.3|2710.3|3
1654863950000|2022-06-10 12:25:50|2717|2711|2717|2711|2717.3|2711.3|2717|2711|3
1654863970000|2022-06-10 12:26:10|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1654863980000|2022-06-10 12:26:20|2717.3|2711.3|2717|2711|2717.3|2711.3|2717|2711|2
1654863990000|2022-06-10 12:26:30|2717.3|2711.3|2717.3|2711.3|2717.8|2711.8|2717.3|2711.3|3
1654864000000|2022-06-10 12:26:40|2717.8|2711.8|2718.5|2712.5|2718.5|2712.5|2717.3|2711.3|5
1654864020000|2022-06-10 12:27:00|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|4
1654864030000|2022-06-10 12:27:10|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1654864040000|2022-06-10 12:27:20|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1654864050000|2022-06-10 12:27:30|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|3
1654864060000|2022-06-10 12:27:40|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1654864110000|2022-06-10 12:28:30|2717.8|2711.8|2718.3|2712.3|2718.3|2712.3|2717.8|2711.8|3
1654864120000|2022-06-10 12:28:40|2718|2712|2718|2712|2718.3|2712.3|2717.8|2711.8|5
1654864130000|2022-06-10 12:28:50|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1654864140000|2022-06-10 12:29:00|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|2
1654864150000|2022-06-10 12:29:10|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1654864160000|2022-06-10 12:29:20|2717.5|2711.5|2717|2711|2717.5|2711.5|2717|2711|2
1654864170000|2022-06-10 12:29:30|2716.8|2710.8|2716|2710|2716.8|2710.8|2715.8|2709.8|5
1654864180000|2022-06-10 12:29:40|2715.8|2709.8|2714.8|2708.8|2715.8|2709.8|2714.8|2708.8|3
1654864200000|2022-06-10 12:30:00|2714.5|2708.5|2711.5|2705.5|2714.5|2708.5|2711.5|2705.5|6
1654864210000|2022-06-10 12:30:10|2711|2705|2708|2702|2711|2705|2708|2702|7
1654864220000|2022-06-10 12:30:20|2707.8|2701.8|2705.8|2699.8|2707.8|2701.8|2704.3|2698.3|14
1654864230000|2022-06-10 12:30:30|2705.5|2699.5|2706.6|2700.6|2706.8|2700.8|2705.5|2699.5|12
1654864240000|2022-06-10 12:30:40|2707.9|2701.9|2707.9|2701.9|2708.1|2702.1|2704.9|2698.9|7
1654864250000|2022-06-10 12:30:50|2707.6|2701.6|2707.1|2701.1|2707.6|2701.6|2706.9|2700.9|4
1654864260000|2022-06-10 12:31:00|2705.6|2699.6|2705.8|2699.8|2706.4|2700.4|2705.4|2699.4|10
1654864270000|2022-06-10 12:31:10|2706|2700|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|11
1654864280000|2022-06-10 12:31:20|2707.3|2701.3|2708.4|2702.4|2708.4|2702.4|2707.3|2701.3|4
1654864290000|2022-06-10 12:31:30|2708.6|2702.6|2710.3|2704.3|2710.5|2704.5|2708.6|2702.6|8
1654864300000|2022-06-10 12:31:40|2710.5|2704.5|2710.8|2704.8|2711.3|2705.3|2710.4|2704.4|19
1654864310000|2022-06-10 12:31:50|2711.3|2705.3|2710.9|2704.9|2711.3|2705.3|2710.8|2704.8|4
1654864320000|2022-06-10 12:32:00|2710.8|2704.8|2709.3|2703.3|2710.8|2704.8|2709.3|2703.3|5
1654864330000|2022-06-10 12:32:10|2709|2703|2710|2704|2710|2704|2709|2703|5
1654864340000|2022-06-10 12:32:20|2709.5|2703.5|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|3
1654864350000|2022-06-10 12:32:30|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1654864360000|2022-06-10 12:32:40|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1654864370000|2022-06-10 12:32:50|2709.3|2703.3|2709.8|2703.8|2710.5|2704.5|2708.8|2702.8|4
1654864380000|2022-06-10 12:33:00|2710.3|2704.3|2710|2704|2710.5|2704.5|2710|2704|3
1654864390000|2022-06-10 12:33:10|2709|2703|2709|2703|2709|2703|2709|2703|1
1654864400000|2022-06-10 12:33:20|2709.8|2703.8|2708.8|2702.8|2709.8|2703.8|2708.8|2702.8|4
1654864410000|2022-06-10 12:33:30|2709|2703|2707.8|2701.8|2709|2703|2707.5|2701.5|6
1654864420000|2022-06-10 12:33:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1654864430000|2022-06-10 12:33:50|2707.3|2701.3|2705|2699|2707.3|2701.3|2705|2699|3
1654864440000|2022-06-10 12:34:00|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|2
1654864450000|2022-06-10 12:34:10|2704.3|2698.3|2702.3|2696.3|2704.3|2698.3|2702.3|2696.3|5
1654864460000|2022-06-10 12:34:20|2701.5|2695.5|2701|2695|2701.5|2695.5|2699.8|2693.8|9
1654864470000|2022-06-10 12:34:30|2700.8|2694.8|2703.5|2697.5|2703.5|2697.5|2700.5|2694.5|7
1654864480000|2022-06-10 12:34:40|2703.3|2697.3|2702.5|2696.5|2703.3|2697.3|2702.5|2696.5|3
1654864490000|2022-06-10 12:34:50|2703.5|2697.5|2705|2699|2705|2699|2702.8|2696.8|5
1654864500000|2022-06-10 12:35:00|2704.8|2698.8|2703.8|2697.8|2705.8|2699.8|2703.8|2697.8|6
1654864510000|2022-06-10 12:35:10|2704.3|2698.3|2703.8|2697.8|2704.3|2698.3|2703.8|2697.8|6
1654864520000|2022-06-10 12:35:20|2703.5|2697.5|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|3
1654864530000|2022-06-10 12:35:30|2703.3|2697.3|2703|2697|2703.3|2697.3|2702.5|2696.5|4
1654864540000|2022-06-10 12:35:40|2703.3|2697.3|2700.4|2694.4|2703.5|2697.5|2700.4|2694.4|3
1654864550000|2022-06-10 12:35:50|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1654864560000|2022-06-10 12:36:00|2701.9|2695.9|2700.6|2694.6|2701.9|2695.9|2700.6|2694.6|2
1654864570000|2022-06-10 12:36:10|2701.6|2695.6|2700.8|2694.8|2701.6|2695.6|2700.5|2694.5|3
1654864580000|2022-06-10 12:36:20|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1654864590000|2022-06-10 12:36:30|2701.3|2695.3|2700.5|2694.5|2701.3|2695.3|2700.5|2694.5|4
1654864610000|2022-06-10 12:36:50|2701.3|2695.3|2700.5|2694.5|2701.3|2695.3|2700.5|2694.5|2
1654864620000|2022-06-10 12:37:00|2701.5|2695.5|2700.5|2694.5|2701.5|2695.5|2700.5|2694.5|2
1654864630000|2022-06-10 12:37:10|2700.8|2694.8|2700.5|2694.5|2701.3|2695.3|2700.3|2694.3|7
1654864640000|2022-06-10 12:37:20|2700.8|2694.8|2701|2695|2701|2695|2700.8|2694.8|2
1654864650000|2022-06-10 12:37:30|2703|2697|2700.8|2694.8|2703|2697|2700.8|2694.8|3
1654864660000|2022-06-10 12:37:40|2701.8|2695.8|2701|2695|2701.8|2695.8|2701|2695|2
1654864670000|2022-06-10 12:37:50|2700.8|2694.8|2701|2695|2701|2695|2700.8|2694.8|2
1654864680000|2022-06-10 12:38:00|2701.8|2695.8|2701|2695|2701.8|2695.8|2701|2695|2
1654864690000|2022-06-10 12:38:10|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1654864700000|2022-06-10 12:38:20|2700.3|2694.3|2699.3|2693.3|2700.3|2694.3|2699.3|2693.3|4
1654864730000|2022-06-10 12:38:50|2699|2693|2698.3|2692.3|2699|2693|2698.3|2692.3|3
1654864740000|2022-06-10 12:39:00|2699.5|2693.5|2699.3|2693.3|2699.8|2693.8|2699.3|2693.3|4
1654864750000|2022-06-10 12:39:10|2699|2693|2699.5|2693.5|2699.5|2693.5|2699|2693|3
1654864760000|2022-06-10 12:39:20|2700|2694|2700|2694|2700|2694|2700|2694|1
1654864770000|2022-06-10 12:39:30|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1654864780000|2022-06-10 12:39:40|2699.8|2693.8|2700.5|2694.5|2700.8|2694.8|2699.8|2693.8|5
1654864790000|2022-06-10 12:39:50|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1654864800000|2022-06-10 12:40:00|2700.5|2694.5|2700.8|2694.8|2700.8|2694.8|2700.5|2694.5|2
1654864810000|2022-06-10 12:40:10|2700.5|2694.5|2701.5|2695.5|2701.5|2695.5|2700.5|2694.5|4
1654864820000|2022-06-10 12:40:20|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1654864830000|2022-06-10 12:40:30|2704|2698|2706.3|2700.3|2706.3|2700.3|2704|2698|3
1654864840000|2022-06-10 12:40:40|2706|2700|2705.3|2699.3|2706|2700|2705.3|2699.3|4
1654864850000|2022-06-10 12:40:50|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2704.3|2698.3|3
1654864860000|2022-06-10 12:41:00|2704.5|2698.5|2704|2698|2704.8|2698.8|2704|2698|6
1654864870000|2022-06-10 12:41:10|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1654864880000|2022-06-10 12:41:20|2705.8|2699.8|2705.5|2699.5|2706.8|2700.8|2705.5|2699.5|8
1654864890000|2022-06-10 12:41:30|2705.8|2699.8|2706|2700|2706.5|2700.5|2705.8|2699.8|6
1654864900000|2022-06-10 12:41:40|2705.8|2699.8|2705.5|2699.5|2706|2700|2705.5|2699.5|4
1654864910000|2022-06-10 12:41:50|2706|2700|2706|2700|2706|2700|2706|2700|1
1654864920000|2022-06-10 12:42:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1654864930000|2022-06-10 12:42:10|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|7
1654864940000|2022-06-10 12:42:20|2705.5|2699.5|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|3
1654864960000|2022-06-10 12:42:40|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1654864970000|2022-06-10 12:42:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1654864980000|2022-06-10 12:43:00|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1654864990000|2022-06-10 12:43:10|2705|2699|2705.5|2699.5|2705.5|2699.5|2705|2699|2
1654865020000|2022-06-10 12:43:40|2706.5|2700.5|2707|2701|2707|2701|2706.5|2700.5|3
1654865030000|2022-06-10 12:43:50|2708|2702|2709.5|2703.5|2711.5|2705.5|2708|2702|5
1654865040000|2022-06-10 12:44:00|2709|2703|2708.3|2702.3|2709.3|2703.3|2708.3|2702.3|6
1654865050000|2022-06-10 12:44:10|2708.5|2702.5|2709.3|2703.3|2709.5|2703.5|2708.5|2702.5|4
1654865060000|2022-06-10 12:44:20|2709|2703|2709|2703|2709|2703|2708.8|2702.8|3
1654865080000|2022-06-10 12:44:40|2710.3|2704.3|2710.3|2704.3|2710.5|2704.5|2709.3|2703.3|7
1654865090000|2022-06-10 12:44:50|2709.8|2703.8|2709|2703|2709.8|2703.8|2709|2703|3
1654865100000|2022-06-10 12:45:00|2709.3|2703.3|2710|2704|2710|2704|2709.3|2703.3|6
1654865110000|2022-06-10 12:45:10|2709.5|2703.5|2709|2703|2709.5|2703.5|2709|2703|5
1654865130000|2022-06-10 12:45:30|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1654865150000|2022-06-10 12:45:50|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1654865160000|2022-06-10 12:46:00|2710.3|2704.3|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|3
1654865180000|2022-06-10 12:46:20|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1654865190000|2022-06-10 12:46:30|2710|2704|2710|2704|2710.3|2704.3|2710|2704|3
1654865200000|2022-06-10 12:46:40|2709.8|2703.8|2710.3|2704.3|2710.5|2704.5|2709.8|2703.8|5
1654865210000|2022-06-10 12:46:50|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1654865220000|2022-06-10 12:47:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1654865230000|2022-06-10 12:47:10|2710.3|2704.3|2711.8|2705.8|2711.8|2705.8|2710.3|2704.3|5
1654865250000|2022-06-10 12:47:30|2711.5|2705.5|2710.3|2704.3|2711.5|2705.5|2710.3|2704.3|5
1654865260000|2022-06-10 12:47:40|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1654865270000|2022-06-10 12:47:50|2709|2703|2709|2703|2709|2703|2709|2703|1
1654865280000|2022-06-10 12:48:00|2709.5|2703.5|2710|2704|2710|2704|2709.5|2703.5|2
1654865290000|2022-06-10 12:48:10|2710.8|2704.8|2713|2707|2713|2707|2710.8|2704.8|3
1654865300000|2022-06-10 12:48:20|2712.8|2706.8|2713.5|2707.5|2714.5|2708.5|2712.8|2706.8|8
1654865310000|2022-06-10 12:48:30|2713|2707|2713|2707|2713|2707|2713|2707|1
1654865320000|2022-06-10 12:48:40|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1654865340000|2022-06-10 12:49:00|2712.3|2706.3|2711.8|2705.8|2712.3|2706.3|2711.5|2705.5|8
1654865350000|2022-06-10 12:49:10|2711.5|2705.5|2711.3|2705.3|2711.8|2705.8|2711.3|2705.3|4
1654865360000|2022-06-10 12:49:20|2711.5|2705.5|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|3
1654865370000|2022-06-10 12:49:30|2711.8|2705.8|2711.3|2705.3|2711.8|2705.8|2711.3|2705.3|3
1654865380000|2022-06-10 12:49:40|2711|2705|2709.8|2703.8|2711|2705|2709.8|2703.8|9
1654865390000|2022-06-10 12:49:50|2709.5|2703.5|2709|2703|2709.8|2703.8|2709|2703|5
1654865400000|2022-06-10 12:50:00|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|10
1654865410000|2022-06-10 12:50:10|2709|2703|2707.3|2701.3|2709|2703|2707.3|2701.3|6
1654865420000|2022-06-10 12:50:20|2707.5|2701.5|2708.5|2702.5|2708.5|2702.5|2706.8|2700.8|6
1654865430000|2022-06-10 12:50:30|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1654865440000|2022-06-10 12:50:40|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1654865450000|2022-06-10 12:50:50|2707.5|2701.5|2709.3|2703.3|2709.3|2703.3|2707.5|2701.5|9
1654865460000|2022-06-10 12:51:00|2709|2703|2709|2703|2709|2703|2709|2703|1
1654865500000|2022-06-10 12:51:40|2708.8|2702.8|2709|2703|2709.3|2703.3|2708.8|2702.8|4
1654865510000|2022-06-10 12:51:50|2709.3|2703.3|2709|2703|2709.3|2703.3|2709|2703|2
1654865520000|2022-06-10 12:52:00|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708|2702|3
1654865530000|2022-06-10 12:52:10|2708.8|2702.8|2710.8|2704.8|2712.3|2706.3|2708.8|2702.8|6
1654865540000|2022-06-10 12:52:20|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1654865550000|2022-06-10 12:52:30|2709.3|2703.3|2708.8|2702.8|2709.5|2703.5|2708.5|2702.5|7
1654865560000|2022-06-10 12:52:40|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2707.5|2701.5|10
1654865570000|2022-06-10 12:52:50|2708.3|2702.3|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|3
1654865580000|2022-06-10 12:53:00|2708.5|2702.5|2708|2702|2708.5|2702.5|2707.8|2701.8|5
1654865590000|2022-06-10 12:53:10|2707.8|2701.8|2709.5|2703.5|2709.5|2703.5|2707.8|2701.8|4
1654865600000|2022-06-10 12:53:20|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709|2703|3
1654865610000|2022-06-10 12:53:30|2709|2703|2709|2703|2709|2703|2709|2703|1
1654865620000|2022-06-10 12:53:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1654865630000|2022-06-10 12:53:50|2708.5|2702.5|2708|2702|2708.5|2702.5|2708|2702|2
1654865640000|2022-06-10 12:54:00|2707.8|2701.8|2708|2702|2708|2702|2707.8|2701.8|2
1654865650000|2022-06-10 12:54:10|2708.3|2702.3|2707.5|2701.5|2708.3|2702.3|2707.5|2701.5|4
1654865660000|2022-06-10 12:54:20|2707.3|2701.3|2705.5|2699.5|2707.3|2701.3|2705.5|2699.5|4
1654865670000|2022-06-10 12:54:30|2705.3|2699.3|2704.5|2698.5|2705.5|2699.5|2704.5|2698.5|3
1654865680000|2022-06-10 12:54:40|2704.3|2698.3|2707|2701|2707|2701|2704.3|2698.3|5
1654865700000|2022-06-10 12:55:00|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|6
1654865710000|2022-06-10 12:55:10|2706.5|2700.5|2705.3|2699.3|2706.8|2700.8|2705|2699|9
1654865730000|2022-06-10 12:55:30|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|4
1654865740000|2022-06-10 12:55:40|2705.5|2699.5|2706.5|2700.5|2706.5|2700.5|2705.5|2699.5|9
1654865750000|2022-06-10 12:55:50|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1654865770000|2022-06-10 12:56:10|2706|2700|2706|2700|2706|2700|2705.8|2699.8|5
1654865780000|2022-06-10 12:56:20|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|3
1654865790000|2022-06-10 12:56:30|2705|2699|2704.3|2698.3|2705|2699|2704.3|2698.3|4
1654865810000|2022-06-10 12:56:50|2704|2698|2704.5|2698.5|2704.5|2698.5|2703.8|2697.8|4
1654865820000|2022-06-10 12:57:00|2704.8|2698.8|2704|2698|2704.8|2698.8|2704|2698|4
1654865850000|2022-06-10 12:57:30|2703.8|2697.8|2704|2698|2704|2698|2703.8|2697.8|2
1654865870000|2022-06-10 12:57:50|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1654865880000|2022-06-10 12:58:00|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1654865900000|2022-06-10 12:58:20|2705|2699|2705.5|2699.5|2705.8|2699.8|2705|2699|4
1654865910000|2022-06-10 12:58:30|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|2
1654865920000|2022-06-10 12:58:40|2704.5|2698.5|2704.3|2698.3|2704.5|2698.5|2704|2698|5
1654865940000|2022-06-10 12:59:00|2704.5|2698.5|2705.8|2699.8|2707.3|2701.3|2704.5|2698.5|4
1654865950000|2022-06-10 12:59:10|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1654865960000|2022-06-10 12:59:20|2706|2700|2708.8|2702.8|2708.8|2702.8|2706|2700|2
1654865970000|2022-06-10 12:59:30|2709|2703|2709|2703|2709|2703|2709|2703|1
1654865980000|2022-06-10 12:59:40|2708.8|2702.8|2710.5|2704.5|2710.8|2704.8|2708.8|2702.8|7
1654865990000|2022-06-10 12:59:50|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2709|2703|5
1654866000000|2022-06-10 13:00:00|2710|2704|2711|2705|2711.5|2705.5|2709.5|2703.5|9
1654866010000|2022-06-10 13:00:10|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2710.5|2704.5|11
1654866020000|2022-06-10 13:00:20|2711.3|2705.3|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|3
1654866030000|2022-06-10 13:00:30|2710.5|2704.5|2711.3|2705.3|2711.3|2705.3|2710.5|2704.5|7
1654866040000|2022-06-10 13:00:40|2711.5|2705.5|2710.5|2704.5|2711.5|2705.5|2710.3|2704.3|6
1654866050000|2022-06-10 13:00:50|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710|2704|3
1654866060000|2022-06-10 13:01:00|2710|2704|2707.8|2701.8|2710|2704|2707.5|2701.5|9
1654866070000|2022-06-10 13:01:10|2707.5|2701.5|2707.3|2701.3|2707.8|2701.8|2707|2701|5
1654866080000|2022-06-10 13:01:20|2707|2701|2707.8|2701.8|2707.8|2701.8|2705.3|2699.3|9
1654866090000|2022-06-10 13:01:30|2707.5|2701.5|2707|2701|2707.5|2701.5|2706.8|2700.8|3
1654866100000|2022-06-10 13:01:40|2707.3|2701.3|2707.3|2701.3|2707.8|2701.8|2707|2701|9
1654866110000|2022-06-10 13:01:50|2706.8|2700.8|2707.5|2701.5|2707.8|2701.8|2706.8|2700.8|4
1654866120000|2022-06-10 13:02:00|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1654866130000|2022-06-10 13:02:10|2707.5|2701.5|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|3
1654866140000|2022-06-10 13:02:20|2707.8|2701.8|2707.8|2701.8|2708.5|2702.5|2707.8|2701.8|8
1654866150000|2022-06-10 13:02:30|2707|2701|2708|2702|2708|2702|2706|2700|15
1654866160000|2022-06-10 13:02:40|2707.3|2701.3|2707.5|2701.5|2707.8|2701.8|2707.3|2701.3|4
1654866170000|2022-06-10 13:02:50|2707.8|2701.8|2706.5|2700.5|2708.3|2702.3|2706.5|2700.5|8
1654866180000|2022-06-10 13:03:00|2706.8|2700.8|2706.5|2700.5|2706.8|2700.8|2706.5|2700.5|2
1654866200000|2022-06-10 13:03:20|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1654866210000|2022-06-10 13:03:30|2707|2701|2708.8|2702.8|2709.3|2703.3|2707|2701|4
1654866220000|2022-06-10 13:03:40|2708.3|2702.3|2707.5|2701.5|2708.3|2702.3|2707.5|2701.5|4
1654866230000|2022-06-10 13:03:50|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1654866240000|2022-06-10 13:04:00|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707|2701|4
1654866250000|2022-06-10 13:04:10|2707.8|2701.8|2707.5|2701.5|2708|2702|2707.5|2701.5|4
1654866260000|2022-06-10 13:04:20|2707|2701|2707|2701|2707|2701|2706.5|2700.5|3
1654866270000|2022-06-10 13:04:30|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1654866280000|2022-06-10 13:04:40|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|3
1654866300000|2022-06-10 13:05:00|2708|2702|2708|2702|2708|2702|2707|2701|3
1654866310000|2022-06-10 13:05:10|2707|2701|2707|2701|2707.3|2701.3|2707|2701|3
1654866320000|2022-06-10 13:05:20|2706.8|2700.8|2705.3|2699.3|2706.8|2700.8|2705|2699|5
1654866330000|2022-06-10 13:05:30|2705|2699|2705.5|2699.5|2705.5|2699.5|2705|2699|3
1654866340000|2022-06-10 13:05:40|2705.3|2699.3|2701.8|2695.8|2705.3|2699.3|2701.8|2695.8|3
1654866350000|2022-06-10 13:05:50|2703|2697|2702.3|2696.3|2703|2697|2701.5|2695.5|8
1654866360000|2022-06-10 13:06:00|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1654866370000|2022-06-10 13:06:10|2702.8|2696.8|2702.8|2696.8|2703|2697|2702.8|2696.8|3
1654866380000|2022-06-10 13:06:20|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.3|2696.3|3
1654866400000|2022-06-10 13:06:40|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702|2696|4
1654866410000|2022-06-10 13:06:50|2702|2696|2702|2696|2702|2696|2702|2696|1
1654866420000|2022-06-10 13:07:00|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1654866450000|2022-06-10 13:07:30|2701.5|2695.5|2700.3|2694.3|2701.5|2695.5|2700.3|2694.3|2
1654866480000|2022-06-10 13:08:00|2700|2694|2700|2694|2700|2694|2700|2694|1
1654866490000|2022-06-10 13:08:10|2700.5|2694.5|2700.8|2694.8|2700.8|2694.8|2700|2694|4
1654866500000|2022-06-10 13:08:20|2700.5|2694.5|2701|2695|2701|2695|2700.5|2694.5|3
1654866510000|2022-06-10 13:08:30|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1654866520000|2022-06-10 13:08:40|2701|2695|2702.3|2696.3|2702.3|2696.3|2701|2695|4
1654866530000|2022-06-10 13:08:50|2702.5|2696.5|2701.8|2695.8|2703.5|2697.5|2701.8|2695.8|6
1654866540000|2022-06-10 13:09:00|2701.5|2695.5|2702.8|2696.8|2702.8|2696.8|2701.3|2695.3|4
1654866550000|2022-06-10 13:09:10|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|4
1654866560000|2022-06-10 13:09:20|2703|2697|2702.8|2696.8|2703|2697|2702.8|2696.8|2
1654866570000|2022-06-10 13:09:30|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1654866580000|2022-06-10 13:09:40|2702.3|2696.3|2701.8|2695.8|2702.8|2696.8|2701.8|2695.8|6
1654866590000|2022-06-10 13:09:50|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701|2695|4
1654866600000|2022-06-10 13:10:00|2701|2695|2699.3|2693.3|2701.3|2695.3|2699.3|2693.3|9
1654866610000|2022-06-10 13:10:10|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1654866620000|2022-06-10 13:10:20|2699.8|2693.8|2700.8|2694.8|2701|2695|2699.8|2693.8|5
1654866630000|2022-06-10 13:10:30|2701|2695|2701.8|2695.8|2701.8|2695.8|2701|2695|3
1654866640000|2022-06-10 13:10:40|2702|2696|2700.5|2694.5|2702|2696|2700.5|2694.5|5
1654866650000|2022-06-10 13:10:50|2700.8|2694.8|2700.8|2694.8|2701|2695|2700.8|2694.8|3
1654866660000|2022-06-10 13:11:00|2701.8|2695.8|2702.3|2696.3|2702.3|2696.3|2701.3|2695.3|4
1654866670000|2022-06-10 13:11:10|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1654866680000|2022-06-10 13:11:20|2701.5|2695.5|2701.8|2695.8|2702|2696|2701.5|2695.5|4
1654866700000|2022-06-10 13:11:40|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2700.8|2694.8|4
1654866720000|2022-06-10 13:12:00|2701|2695|2699.8|2693.8|2701.3|2695.3|2699.8|2693.8|4
1654866730000|2022-06-10 13:12:10|2699.5|2693.5|2699|2693|2699.8|2693.8|2699|2693|4
1654866740000|2022-06-10 13:12:20|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1654866750000|2022-06-10 13:12:30|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1654866760000|2022-06-10 13:12:40|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2698.3|2692.3|4
1654866770000|2022-06-10 13:12:50|2698.5|2692.5|2699|2693|2699|2693|2698.5|2692.5|3
1654866790000|2022-06-10 13:13:10|2699.3|2693.3|2698.8|2692.8|2699.3|2693.3|2698.8|2692.8|2
1654866800000|2022-06-10 13:13:20|2699.3|2693.3|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|5
1654866810000|2022-06-10 13:13:30|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1654866820000|2022-06-10 13:13:40|2699|2693|2700.3|2694.3|2700.3|2694.3|2699|2693|5
1654866850000|2022-06-10 13:14:10|2700|2694|2698.5|2692.5|2700|2694|2698.5|2692.5|6
1654866860000|2022-06-10 13:14:20|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1654866870000|2022-06-10 13:14:30|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1654866890000|2022-06-10 13:14:50|2698.5|2692.5|2699|2693|2699|2693|2698.5|2692.5|3
1654866900000|2022-06-10 13:15:00|2699.3|2693.3|2699.8|2693.8|2699.8|2693.8|2699|2693|6
1654866910000|2022-06-10 13:15:10|2699.5|2693.5|2698.8|2692.8|2699.5|2693.5|2698.5|2692.5|7
1654866920000|2022-06-10 13:15:20|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|4
1654866930000|2022-06-10 13:15:30|2699.3|2693.3|2700.5|2694.5|2700.8|2694.8|2699.3|2693.3|7
1654866940000|2022-06-10 13:15:40|2700.8|2694.8|2701.8|2695.8|2701.8|2695.8|2700.5|2694.5|6
1654866950000|2022-06-10 13:15:50|2701.3|2695.3|2701.3|2695.3|2701.8|2695.8|2701|2695|14
1654866960000|2022-06-10 13:16:00|2701|2695|2701.3|2695.3|2701.5|2695.5|2701|2695|6
1654866970000|2022-06-10 13:16:10|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1654866980000|2022-06-10 13:16:20|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|4
1654866990000|2022-06-10 13:16:30|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1654867000000|2022-06-10 13:16:40|2701|2695|2701|2695|2701|2695|2701|2695|1
1654867010000|2022-06-10 13:16:50|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1654867020000|2022-06-10 13:17:00|2701|2695|2701.3|2695.3|2701.8|2695.8|2701|2695|6
1654867030000|2022-06-10 13:17:10|2701|2695|2700.5|2694.5|2701.3|2695.3|2700.3|2694.3|8
1654867050000|2022-06-10 13:17:30|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1654867060000|2022-06-10 13:17:40|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1654867070000|2022-06-10 13:17:50|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1654867080000|2022-06-10 13:18:00|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1654867090000|2022-06-10 13:18:10|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.5|2694.5|3
1654867100000|2022-06-10 13:18:20|2700.5|2694.5|2701|2695|2701.3|2695.3|2700.5|2694.5|3
1654867110000|2022-06-10 13:18:30|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1654867120000|2022-06-10 13:18:40|2701|2695|2699.5|2693.5|2701.3|2695.3|2699.5|2693.5|6
1654867130000|2022-06-10 13:18:50|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699|2693|3
1654867140000|2022-06-10 13:19:00|2699|2693|2699.3|2693.3|2699.3|2693.3|2699|2693|2
1654867160000|2022-06-10 13:19:20|2699|2693|2699|2693|2699|2693|2699|2693|1
1654867170000|2022-06-10 13:19:30|2698.8|2692.8|2698.8|2692.8|2699|2693|2698.8|2692.8|9
1654867180000|2022-06-10 13:19:40|2699|2693|2697.5|2691.5|2699|2693|2697.5|2691.5|7
1654867190000|2022-06-10 13:19:50|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1654867200000|2022-06-10 13:20:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|3
1654867210000|2022-06-10 13:20:10|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|2
1654867220000|2022-06-10 13:20:20|2697.5|2691.5|2697.5|2691.5|2698.3|2692.3|2697.5|2691.5|5
1654867230000|2022-06-10 13:20:30|2697.8|2691.8|2697.5|2691.5|2698|2692|2697.5|2691.5|4
1654867240000|2022-06-10 13:20:40|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1654867250000|2022-06-10 13:20:50|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1654867260000|2022-06-10 13:21:00|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1654867270000|2022-06-10 13:21:10|2696.8|2690.8|2695.5|2689.5|2697.3|2691.3|2694.8|2688.8|11
1654867280000|2022-06-10 13:21:20|2695.3|2689.3|2694.5|2688.5|2695.3|2689.3|2694.5|2688.5|6
1654867310000|2022-06-10 13:21:50|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1654867320000|2022-06-10 13:22:00|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1654867330000|2022-06-10 13:22:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1654867340000|2022-06-10 13:22:20|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1654867350000|2022-06-10 13:22:30|2695.3|2689.3|2691.5|2685.5|2695.5|2689.5|2691.5|2685.5|7
1654867360000|2022-06-10 13:22:40|2691.3|2685.3|2689.3|2683.3|2691.3|2685.3|2689|2683|6
1654867370000|2022-06-10 13:22:50|2689.5|2683.5|2689.5|2683.5|2690|2684|2689.3|2683.3|9
1654867380000|2022-06-10 13:23:00|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1654867390000|2022-06-10 13:23:10|2689|2683|2687.5|2681.5|2689|2683|2687.5|2681.5|5
1654867400000|2022-06-10 13:23:20|2687.8|2681.8|2688.3|2682.3|2689|2683|2687.8|2681.8|10
1654867410000|2022-06-10 13:23:30|2688|2682|2684.3|2678.3|2688|2682|2684.3|2678.3|5
1654867420000|2022-06-10 13:23:40|2684.5|2678.5|2686.9|2680.9|2686.9|2680.9|2683.5|2677.5|8
1654867430000|2022-06-10 13:23:50|2686.6|2680.6|2684.6|2678.6|2686.9|2680.9|2684.6|2678.6|7
1654867440000|2022-06-10 13:24:00|2684.4|2678.4|2677.5|2671.5|2684.4|2678.4|2675.8|2669.8|20
1654867450000|2022-06-10 13:24:10|2678.5|2672.5|2677.8|2671.8|2678.5|2672.5|2677.5|2671.5|11
1654867460000|2022-06-10 13:24:20|2678.3|2672.3|2675|2669|2678.3|2672.3|2675|2669|5
1654867470000|2022-06-10 13:24:30|2674.8|2668.8|2674.8|2668.8|2676.8|2670.8|2674.8|2668.8|9
1654867480000|2022-06-10 13:24:40|2676.8|2670.8|2674.8|2668.8|2676.8|2670.8|2674.5|2668.5|13
1654867490000|2022-06-10 13:24:50|2675.6|2669.6|2679|2673|2679|2673|2675.6|2669.6|8
1654867500000|2022-06-10 13:25:00|2678.5|2672.5|2678.3|2672.3|2679|2673|2678.3|2672.3|10
1654867510000|2022-06-10 13:25:10|2679.8|2673.8|2678.8|2672.8|2680|2674|2678.8|2672.8|5
1654867520000|2022-06-10 13:25:20|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678|2672|4
1654867530000|2022-06-10 13:25:30|2678|2672|2677.4|2671.4|2678.3|2672.3|2677.4|2671.4|5
1654867540000|2022-06-10 13:25:40|2677.3|2671.3|2676.6|2670.6|2677.3|2671.3|2676.4|2670.4|12
1654867550000|2022-06-10 13:25:50|2676.4|2670.4|2679.4|2673.4|2679.8|2673.8|2676.1|2670.1|15
1654867560000|2022-06-10 13:26:00|2679.1|2673.1|2678.6|2672.6|2679.4|2673.4|2678.6|2672.6|7
1654867570000|2022-06-10 13:26:10|2678.1|2672.1|2680.1|2674.1|2680.1|2674.1|2678.1|2672.1|5
1654867580000|2022-06-10 13:26:20|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|3
1654867590000|2022-06-10 13:26:30|2679.5|2673.5|2678.8|2672.8|2679.5|2673.5|2678.8|2672.8|4
1654867600000|2022-06-10 13:26:40|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1654867610000|2022-06-10 13:26:50|2678.8|2672.8|2678.5|2672.5|2679.3|2673.3|2678.5|2672.5|6
1654867620000|2022-06-10 13:27:00|2678.6|2672.6|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|3
1654867630000|2022-06-10 13:27:10|2678.5|2672.5|2677.5|2671.5|2678.5|2672.5|2677|2671|8
1654867640000|2022-06-10 13:27:20|2677.8|2671.8|2678.3|2672.3|2678.8|2672.8|2677.8|2671.8|4
1654867650000|2022-06-10 13:27:30|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2677|2671|15
1654867660000|2022-06-10 13:27:40|2678.5|2672.5|2677.3|2671.3|2678.5|2672.5|2677.3|2671.3|5
1654867670000|2022-06-10 13:27:50|2677.5|2671.5|2677.8|2671.8|2677.8|2671.8|2677.3|2671.3|4
1654867680000|2022-06-10 13:28:00|2678.3|2672.3|2677.5|2671.5|2678.8|2672.8|2677.5|2671.5|10
1654867690000|2022-06-10 13:28:10|2677.3|2671.3|2677|2671|2677.5|2671.5|2676.8|2670.8|6
1654867700000|2022-06-10 13:28:20|2676.8|2670.8|2677|2671|2677.3|2671.3|2676.8|2670.8|7
1654867710000|2022-06-10 13:28:30|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|4
1654867720000|2022-06-10 13:28:40|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|8
1654867730000|2022-06-10 13:28:50|2676.8|2670.8|2674.8|2668.8|2676.8|2670.8|2674.8|2668.8|8
1654867740000|2022-06-10 13:29:00|2674.5|2668.5|2670.8|2664.8|2674.5|2668.5|2670.8|2664.8|6
1654867750000|2022-06-10 13:29:10|2670.5|2664.5|2670.5|2664.5|2670.8|2664.8|2670.5|2664.5|5
1654867760000|2022-06-10 13:29:20|2670.8|2664.8|2671.3|2665.3|2671.8|2665.8|2670|2664|9
1654867770000|2022-06-10 13:29:30|2671|2665|2670.8|2664.8|2671|2665|2670.8|2664.8|2
1654867780000|2022-06-10 13:29:40|2670.5|2664.5|2672.3|2666.3|2672.5|2666.5|2670.5|2664.5|4
1654867790000|2022-06-10 13:29:50|2672.5|2666.5|2673.5|2667.5|2673.8|2667.8|2671.8|2665.8|6
1654867800000|2022-06-10 13:30:00|2673.8|2667.8|2672|2666|2673.8|2667.8|2670.8|2664.8|12
1654867810000|2022-06-10 13:30:10|2671.8|2665.8|2671|2665|2671.8|2665.8|2671|2665|5
1654867820000|2022-06-10 13:30:20|2670.8|2664.8|2671|2665|2671.3|2665.3|2670.8|2664.8|8
1654867830000|2022-06-10 13:30:30|2671.3|2665.3|2673.8|2667.8|2674.3|2668.3|2671.3|2665.3|10
1654867840000|2022-06-10 13:30:40|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2672.8|2666.8|4
1654867850000|2022-06-10 13:30:50|2672.8|2666.8|2672|2666|2672.8|2666.8|2672|2666|3
1654867860000|2022-06-10 13:31:00|2671.8|2665.8|2672|2666|2672|2666|2671.5|2665.5|8
1654867870000|2022-06-10 13:31:10|2672.3|2666.3|2672|2666|2672.3|2666.3|2672|2666|4
1654867890000|2022-06-10 13:31:30|2671.5|2665.5|2671.3|2665.3|2672|2666|2671.3|2665.3|5
1654867900000|2022-06-10 13:31:40|2671.8|2665.8|2672.8|2666.8|2673|2667|2671.3|2665.3|6
1654867910000|2022-06-10 13:31:50|2672.5|2666.5|2674.3|2668.3|2674.3|2668.3|2672.5|2666.5|4
1654867920000|2022-06-10 13:32:00|2673.8|2667.8|2673.3|2667.3|2673.8|2667.8|2673|2667|5
1654867930000|2022-06-10 13:32:10|2674.8|2668.8|2672.8|2666.8|2674.8|2668.8|2672.8|2666.8|6
1654867940000|2022-06-10 13:32:20|2672.3|2666.3|2672.5|2666.5|2673.5|2667.5|2672.3|2666.3|8
1654867950000|2022-06-10 13:32:30|2672.3|2666.3|2670.8|2664.8|2672.3|2666.3|2670.8|2664.8|7
1654867960000|2022-06-10 13:32:40|2671|2665|2671.5|2665.5|2672|2666|2671|2665|6
1654867970000|2022-06-10 13:32:50|2671.8|2665.8|2671|2665|2671.8|2665.8|2671|2665|3
1654867980000|2022-06-10 13:33:00|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2670.8|2664.8|5
1654867990000|2022-06-10 13:33:10|2671|2665|2671.5|2665.5|2672|2666|2671|2665|5
1654868000000|2022-06-10 13:33:20|2672|2666|2672|2666|2672|2666|2672|2666|1
1654868010000|2022-06-10 13:33:30|2671.8|2665.8|2671.5|2665.5|2671.8|2665.8|2671.5|2665.5|2
1654868020000|2022-06-10 13:33:40|2671.3|2665.3|2674.3|2668.3|2674.3|2668.3|2671.3|2665.3|8
1654868040000|2022-06-10 13:34:00|2675.5|2669.5|2674.5|2668.5|2675.5|2669.5|2674.5|2668.5|3
1654868050000|2022-06-10 13:34:10|2674.3|2668.3|2675.5|2669.5|2675.5|2669.5|2674|2668|4
1654868060000|2022-06-10 13:34:20|2675.8|2669.8|2676|2670|2676|2670|2675.8|2669.8|4
1654868070000|2022-06-10 13:34:30|2676.5|2670.5|2676|2670|2676.5|2670.5|2676|2670|4
1654868080000|2022-06-10 13:34:40|2676.3|2670.3|2676|2670|2676.8|2670.8|2676|2670|6
1654868090000|2022-06-10 13:34:50|2677|2671|2680|2674|2680|2674|2676.5|2670.5|9
1654868100000|2022-06-10 13:35:00|2679.8|2673.8|2676.8|2670.8|2680|2674|2676.8|2670.8|12
1654868110000|2022-06-10 13:35:10|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.5|2671.5|3
1654868120000|2022-06-10 13:35:20|2678|2672|2678|2672|2678.5|2672.5|2677.8|2671.8|6
1654868130000|2022-06-10 13:35:30|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2678|2672|10
1654868140000|2022-06-10 13:35:40|2679.8|2673.8|2680.5|2674.5|2681|2675|2679.5|2673.5|17
1654868150000|2022-06-10 13:35:50|2680|2674|2679|2673|2680|2674|2679|2673|8
1654868170000|2022-06-10 13:36:10|2679.3|2673.3|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|3
1654868180000|2022-06-10 13:36:20|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1654868190000|2022-06-10 13:36:30|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1654868200000|2022-06-10 13:36:40|2679|2673|2678.8|2672.8|2679.3|2673.3|2678.8|2672.8|6
1654868210000|2022-06-10 13:36:50|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|6
1654868220000|2022-06-10 13:37:00|2678.8|2672.8|2678.5|2672.5|2679|2673|2678.5|2672.5|4
1654868230000|2022-06-10 13:37:10|2678.3|2672.3|2678.8|2672.8|2679|2673|2678.3|2672.3|5
1654868240000|2022-06-10 13:37:20|2678.5|2672.5|2677.8|2671.8|2678.5|2672.5|2677.8|2671.8|3
1654868250000|2022-06-10 13:37:30|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|6
1654868260000|2022-06-10 13:37:40|2678.5|2672.5|2679.3|2673.3|2680|2674|2678.5|2672.5|5
1654868270000|2022-06-10 13:37:50|2679|2673|2678.8|2672.8|2679|2673|2678.8|2672.8|2
1654868280000|2022-06-10 13:38:00|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2677.8|2671.8|8
1654868290000|2022-06-10 13:38:10|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1654868300000|2022-06-10 13:38:20|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1654868310000|2022-06-10 13:38:30|2678.5|2672.5|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|3
1654868320000|2022-06-10 13:38:40|2678.3|2672.3|2679.3|2673.3|2679.3|2673.3|2678.3|2672.3|5
1654868330000|2022-06-10 13:38:50|2678.8|2672.8|2678.3|2672.3|2678.8|2672.8|2678.3|2672.3|3
1654868340000|2022-06-10 13:39:00|2678.8|2672.8|2678.8|2672.8|2679|2673|2677.8|2671.8|8
1654868350000|2022-06-10 13:39:10|2678.5|2672.5|2677.3|2671.3|2678.5|2672.5|2677.3|2671.3|6
1654868360000|2022-06-10 13:39:20|2677|2671|2675.8|2669.8|2677|2671|2675.5|2669.5|8
1654868370000|2022-06-10 13:39:30|2675.5|2669.5|2676|2670|2676.3|2670.3|2675.5|2669.5|4
1654868380000|2022-06-10 13:39:40|2676.5|2670.5|2675.5|2669.5|2676.5|2670.5|2675.5|2669.5|4
1654868390000|2022-06-10 13:39:50|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1654868400000|2022-06-10 13:40:00|2676|2670|2675.3|2669.3|2676|2670|2675|2669|9
1654868410000|2022-06-10 13:40:10|2675.5|2669.5|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|3
1654868420000|2022-06-10 13:40:20|2676|2670|2675.8|2669.8|2676.3|2670.3|2675.8|2669.8|6
1654868430000|2022-06-10 13:40:30|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1654868440000|2022-06-10 13:40:40|2675.3|2669.3|2675.8|2669.8|2675.8|2669.8|2675.3|2669.3|5
1654868450000|2022-06-10 13:40:50|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1654868460000|2022-06-10 13:41:00|2675|2669|2675|2669|2675|2669|2674.8|2668.8|3
1654868470000|2022-06-10 13:41:10|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675|2669|3
1654868480000|2022-06-10 13:41:20|2675|2669|2675|2669|2675.3|2669.3|2675|2669|3
1654868490000|2022-06-10 13:41:30|2674.8|2668.8|2674|2668|2674.8|2668.8|2674|2668|4
1654868500000|2022-06-10 13:41:40|2674.5|2668.5|2674|2668|2674.5|2668.5|2674|2668|6
1654868510000|2022-06-10 13:41:50|2674.3|2668.3|2674.5|2668.5|2674.5|2668.5|2674.3|2668.3|2
1654868520000|2022-06-10 13:42:00|2674.8|2668.8|2675.8|2669.8|2677.3|2671.3|2674.8|2668.8|10
1654868530000|2022-06-10 13:42:10|2675.5|2669.5|2674.8|2668.8|2675.8|2669.8|2674.8|2668.8|5
1654868540000|2022-06-10 13:42:20|2675|2669|2675.5|2669.5|2675.8|2669.8|2675|2669|3
1654868550000|2022-06-10 13:42:30|2675.8|2669.8|2675.3|2669.3|2675.8|2669.8|2675.3|2669.3|2
1654868560000|2022-06-10 13:42:40|2675.5|2669.5|2675.5|2669.5|2675.8|2669.8|2675|2669|7
1654868570000|2022-06-10 13:42:50|2675.3|2669.3|2676|2670|2676.3|2670.3|2675|2669|11
1654868580000|2022-06-10 13:43:00|2675.8|2669.8|2678|2672|2678.3|2672.3|2675.5|2669.5|21
1654868590000|2022-06-10 13:43:10|2678.3|2672.3|2679.8|2673.8|2679.8|2673.8|2678|2672|6
1654868600000|2022-06-10 13:43:20|2680.3|2674.3|2679|2673|2680.5|2674.5|2679|2673|7
1654868610000|2022-06-10 13:43:30|2678.8|2672.8|2680.3|2674.3|2680.3|2674.3|2678.8|2672.8|5
1654868620000|2022-06-10 13:43:40|2680.5|2674.5|2680.8|2674.8|2681|2675|2680.3|2674.3|9
1654868630000|2022-06-10 13:43:50|2680.5|2674.5|2681.5|2675.5|2681.5|2675.5|2680.5|2674.5|7
1654868640000|2022-06-10 13:44:00|2681.3|2675.3|2682.3|2676.3|2682.5|2676.5|2681.3|2675.3|9
1654868650000|2022-06-10 13:44:10|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|6
1654868660000|2022-06-10 13:44:20|2682.8|2676.8|2682.5|2676.5|2682.8|2676.8|2682.5|2676.5|4
1654868670000|2022-06-10 13:44:30|2682.8|2676.8|2685.8|2679.8|2686|2680|2682.8|2676.8|3
1654868680000|2022-06-10 13:44:40|2685.3|2679.3|2684.5|2678.5|2685.3|2679.3|2684.5|2678.5|4
1654868690000|2022-06-10 13:44:50|2684.8|2678.8|2684.5|2678.5|2685|2679|2684.5|2678.5|5
1654868700000|2022-06-10 13:45:00|2685|2679|2684.3|2678.3|2685|2679|2684.3|2678.3|3
1654868720000|2022-06-10 13:45:20|2684.5|2678.5|2684|2678|2684.5|2678.5|2684|2678|5
1654868730000|2022-06-10 13:45:30|2684.5|2678.5|2685|2679|2685|2679|2684.5|2678.5|5
1654868740000|2022-06-10 13:45:40|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685|2679|3
1654868750000|2022-06-10 13:45:50|2685.5|2679.5|2686|2680|2687|2681|2685.5|2679.5|5
1654868760000|2022-06-10 13:46:00|2685.8|2679.8|2686|2680|2686.8|2680.8|2685.5|2679.5|12
1654868770000|2022-06-10 13:46:10|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1654868780000|2022-06-10 13:46:20|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685|2679|4
1654868790000|2022-06-10 13:46:30|2685.5|2679.5|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|3
1654868800000|2022-06-10 13:46:40|2685.3|2679.3|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|5
1654868810000|2022-06-10 13:46:50|2685|2679|2683.8|2677.8|2685|2679|2683.8|2677.8|3
1654868820000|2022-06-10 13:47:00|2684|2678|2683.8|2677.8|2684|2678|2683.8|2677.8|2
1654868840000|2022-06-10 13:47:20|2684|2678|2684.3|2678.3|2684.5|2678.5|2684|2678|4
1654868850000|2022-06-10 13:47:30|2684|2678|2684.3|2678.3|2684.3|2678.3|2684|2678|4
1654868860000|2022-06-10 13:47:40|2684.5|2678.5|2683.8|2677.8|2684.5|2678.5|2683.8|2677.8|4
1654868870000|2022-06-10 13:47:50|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1654868880000|2022-06-10 13:48:00|2683.8|2677.8|2684.8|2678.8|2685|2679|2683.8|2677.8|5
1654868890000|2022-06-10 13:48:10|2684.3|2678.3|2684.3|2678.3|2684.5|2678.5|2684.3|2678.3|3
1654868910000|2022-06-10 13:48:30|2684|2678|2683.8|2677.8|2684|2678|2683.8|2677.8|2
1654868920000|2022-06-10 13:48:40|2684|2678|2684|2678|2684|2678|2684|2678|1
1654868940000|2022-06-10 13:49:00|2684.3|2678.3|2684.8|2678.8|2684.8|2678.8|2684.3|2678.3|3
1654868950000|2022-06-10 13:49:10|2685|2679|2686|2680|2686|2680|2685|2679|7
1654868960000|2022-06-10 13:49:20|2685.5|2679.5|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|3
1654868980000|2022-06-10 13:49:40|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|2
1654868990000|2022-06-10 13:49:50|2685.3|2679.3|2685.3|2679.3|2685.5|2679.5|2685|2679|5
1654869000000|2022-06-10 13:50:00|2685|2679|2687.3|2681.3|2687.3|2681.3|2685|2679|6
1654869010000|2022-06-10 13:50:10|2687.5|2681.5|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|6
1654869020000|2022-06-10 13:50:20|2687.8|2681.8|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|2
1654869030000|2022-06-10 13:50:30|2687.8|2681.8|2688|2682|2688|2682|2687.3|2681.3|3
1654869040000|2022-06-10 13:50:40|2688.3|2682.3|2690.5|2684.5|2690.8|2684.8|2688.3|2682.3|4
1654869050000|2022-06-10 13:50:50|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1654869060000|2022-06-10 13:51:00|2690.5|2684.5|2690.3|2684.3|2690.8|2684.8|2690.3|2684.3|4
1654869070000|2022-06-10 13:51:10|2690|2684|2693.9|2687.9|2693.9|2687.9|2690|2684|4
1654869080000|2022-06-10 13:51:20|2694.1|2688.1|2694|2688|2696.8|2690.8|2694|2688|7
1654869090000|2022-06-10 13:51:30|2693.8|2687.8|2694|2688|2694|2688|2693.5|2687.5|3
1654869100000|2022-06-10 13:51:40|2694.3|2688.3|2693.8|2687.8|2694.8|2688.8|2693.8|2687.8|6
1654869120000|2022-06-10 13:52:00|2693.5|2687.5|2691.5|2685.5|2693.5|2687.5|2691|2685|8
1654869130000|2022-06-10 13:52:10|2691.8|2685.8|2694|2688|2694|2688|2691.8|2685.8|3
1654869140000|2022-06-10 13:52:20|2694.3|2688.3|2696|2690|2696|2690|2694.3|2688.3|3
1654869150000|2022-06-10 13:52:30|2695.8|2689.8|2693.5|2687.5|2695.8|2689.8|2693.5|2687.5|4
1654869160000|2022-06-10 13:52:40|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|2
1654869180000|2022-06-10 13:53:00|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1654869190000|2022-06-10 13:53:10|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|3
1654869210000|2022-06-10 13:53:30|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|2
1654869220000|2022-06-10 13:53:40|2694.8|2688.8|2693|2687|2694.8|2688.8|2692.8|2686.8|4
1654869230000|2022-06-10 13:53:50|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1654869240000|2022-06-10 13:54:00|2692.8|2686.8|2695.5|2689.5|2695.5|2689.5|2692.5|2686.5|7
1654869250000|2022-06-10 13:54:10|2695.8|2689.8|2697.8|2691.8|2697.8|2691.8|2695.8|2689.8|4
1654869260000|2022-06-10 13:54:20|2697.5|2691.5|2695|2689|2697.5|2691.5|2695|2689|4
1654869270000|2022-06-10 13:54:30|2694.5|2688.5|2694|2688|2694.5|2688.5|2694|2688|2
1654869280000|2022-06-10 13:54:40|2694.5|2688.5|2694.8|2688.8|2694.8|2688.8|2694.5|2688.5|2
1654869290000|2022-06-10 13:54:50|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1654869300000|2022-06-10 13:55:00|2694.5|2688.5|2694.3|2688.3|2694.5|2688.5|2694|2688|4
1654869310000|2022-06-10 13:55:10|2694|2688|2693.5|2687.5|2694|2688|2693.3|2687.3|5
1654869320000|2022-06-10 13:55:20|2694|2688|2694|2688|2694|2688|2694|2688|1
1654869350000|2022-06-10 13:55:50|2693.8|2687.8|2691|2685|2693.8|2687.8|2691|2685|8
1654869360000|2022-06-10 13:56:00|2690.5|2684.5|2689.5|2683.5|2690.5|2684.5|2689.5|2683.5|3
1654869370000|2022-06-10 13:56:10|2689.3|2683.3|2689|2683|2689.3|2683.3|2688.8|2682.8|4
1654869380000|2022-06-10 13:56:20|2689.5|2683.5|2692|2686|2692|2686|2689.5|2683.5|9
1654869400000|2022-06-10 13:56:40|2691.8|2685.8|2690.8|2684.8|2691.8|2685.8|2690.8|2684.8|4
1654869410000|2022-06-10 13:56:50|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1654869420000|2022-06-10 13:57:00|2690.3|2684.3|2690|2684|2690.8|2684.8|2690|2684|6
1654869430000|2022-06-10 13:57:10|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1654869440000|2022-06-10 13:57:20|2690|2684|2689|2683|2690|2684|2689|2683|3
1654869450000|2022-06-10 13:57:30|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1654869460000|2022-06-10 13:57:40|2689|2683|2688.3|2682.3|2689|2683|2688.3|2682.3|3
1654869470000|2022-06-10 13:57:50|2687.8|2681.8|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|2
1654869480000|2022-06-10 13:58:00|2687.5|2681.5|2688.5|2682.5|2688.5|2682.5|2687.5|2681.5|2
1654869490000|2022-06-10 13:58:10|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1654869510000|2022-06-10 13:58:30|2688|2682|2687|2681|2688|2682|2686.8|2680.8|5
1654869520000|2022-06-10 13:58:40|2687.3|2681.3|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|4
1654869530000|2022-06-10 13:58:50|2687|2681|2687|2681|2687|2681|2687|2681|1
1654869540000|2022-06-10 13:59:00|2687.3|2681.3|2687.8|2681.8|2687.8|2681.8|2687|2681|5
1654869560000|2022-06-10 13:59:20|2688|2682|2689|2683|2689.3|2683.3|2688|2682|4
1654869570000|2022-06-10 13:59:30|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1654869580000|2022-06-10 13:59:40|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1654869590000|2022-06-10 13:59:50|2689|2683|2687.5|2681.5|2689|2683|2687.5|2681.5|3
1654869600000|2022-06-10 14:00:00|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1654869610000|2022-06-10 14:00:10|2687.5|2681.5|2688|2682|2689|2683|2687.5|2681.5|6
1654869620000|2022-06-10 14:00:20|2688.3|2682.3|2689.3|2683.3|2689.3|2683.3|2687.8|2681.8|6
1654869630000|2022-06-10 14:00:30|2690|2684|2689.3|2683.3|2690|2684|2689.3|2683.3|4
1654869640000|2022-06-10 14:00:40|2688.8|2682.8|2688.3|2682.3|2689|2683|2688.3|2682.3|3
1654869650000|2022-06-10 14:00:50|2688.5|2682.5|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|4
1654869660000|2022-06-10 14:01:00|2688|2682|2687.5|2681.5|2688|2682|2687.5|2681.5|5
1654869680000|2022-06-10 14:01:20|2687.3|2681.3|2686.8|2680.8|2687.3|2681.3|2686.8|2680.8|2
1654869700000|2022-06-10 14:01:40|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|4
1654869710000|2022-06-10 14:01:50|2686.5|2680.5|2687.3|2681.3|2687.3|2681.3|2686.5|2680.5|4
1654869720000|2022-06-10 14:02:00|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|2
1654869730000|2022-06-10 14:02:10|2687|2681|2686.5|2680.5|2687|2681|2686.3|2680.3|4
1654869740000|2022-06-10 14:02:20|2686.3|2680.3|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|2
1654869760000|2022-06-10 14:02:40|2686.8|2680.8|2687.5|2681.5|2687.5|2681.5|2686.8|2680.8|4
1654869770000|2022-06-10 14:02:50|2687.8|2681.8|2690.5|2684.5|2690.5|2684.5|2687.8|2681.8|6
1654869780000|2022-06-10 14:03:00|2690.3|2684.3|2690|2684|2690.3|2684.3|2690|2684|2
1654869790000|2022-06-10 14:03:10|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1654869800000|2022-06-10 14:03:20|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|3
1654869810000|2022-06-10 14:03:30|2688.8|2682.8|2689.3|2683.3|2689.3|2683.3|2688.8|2682.8|3
1654869820000|2022-06-10 14:03:40|2689|2683|2687.3|2681.3|2689|2683|2687.3|2681.3|3
1654869840000|2022-06-10 14:04:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1654869850000|2022-06-10 14:04:10|2687.8|2681.8|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|2
1654869860000|2022-06-10 14:04:20|2687.5|2681.5|2687|2681|2687.5|2681.5|2686.8|2680.8|4
1654869870000|2022-06-10 14:04:30|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|4
1654869880000|2022-06-10 14:04:40|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1654869890000|2022-06-10 14:04:50|2688|2682|2689.3|2683.3|2690|2684|2688|2682|8
1654869900000|2022-06-10 14:05:00|2689|2683|2688.3|2682.3|2689|2683|2688|2682|6
1654869910000|2022-06-10 14:05:10|2688.5|2682.5|2688|2682|2688.5|2682.5|2688|2682|4
1654869920000|2022-06-10 14:05:20|2688.3|2682.3|2687.3|2681.3|2688.3|2682.3|2687.3|2681.3|5
1654869930000|2022-06-10 14:05:30|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1654869940000|2022-06-10 14:05:40|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687.8|2681.8|3
1654869950000|2022-06-10 14:05:50|2687.5|2681.5|2687|2681|2687.5|2681.5|2687|2681|3
1654869960000|2022-06-10 14:06:00|2686.8|2680.8|2688.5|2682.5|2689.3|2683.3|2686.8|2680.8|9
1654869970000|2022-06-10 14:06:10|2688.3|2682.3|2688|2682|2688.3|2682.3|2687.8|2681.8|4
1654869990000|2022-06-10 14:06:30|2687.8|2681.8|2687|2681|2687.8|2681.8|2687|2681|4
1654870000000|2022-06-10 14:06:40|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.3|2680.3|4
1654870010000|2022-06-10 14:06:50|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2685.3|2679.3|3
1654870030000|2022-06-10 14:07:10|2685.8|2679.8|2686.3|2680.3|2686.5|2680.5|2685.8|2679.8|3
1654870040000|2022-06-10 14:07:20|2686|2680|2686.5|2680.5|2686.5|2680.5|2685.8|2679.8|6
1654870060000|2022-06-10 14:07:40|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1654870080000|2022-06-10 14:08:00|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|2
1654870100000|2022-06-10 14:08:20|2685.5|2679.5|2684.5|2678.5|2685.5|2679.5|2684.5|2678.5|4
1654870110000|2022-06-10 14:08:30|2684.3|2678.3|2683.8|2677.8|2684.3|2678.3|2683.8|2677.8|3
1654870130000|2022-06-10 14:08:50|2684|2678|2684.3|2678.3|2684.3|2678.3|2684|2678|4
1654870140000|2022-06-10 14:09:00|2684|2678|2684|2678|2684|2678|2684|2678|1
1654870150000|2022-06-10 14:09:10|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1654870160000|2022-06-10 14:09:20|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1654870170000|2022-06-10 14:09:30|2683.5|2677.5|2683|2677|2683.5|2677.5|2683|2677|3
1654870180000|2022-06-10 14:09:40|2683.5|2677.5|2685.8|2679.8|2685.8|2679.8|2683.5|2677.5|5
1654870190000|2022-06-10 14:09:50|2686.3|2680.3|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|2
1654870210000|2022-06-10 14:10:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1654870230000|2022-06-10 14:10:30|2686|2680|2684.5|2678.5|2686|2680|2684.5|2678.5|4
1654870240000|2022-06-10 14:10:40|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1654870250000|2022-06-10 14:10:50|2684|2678|2684|2678|2684|2678|2684|2678|1
1654870260000|2022-06-10 14:11:00|2683.8|2677.8|2683.5|2677.5|2683.8|2677.8|2683.5|2677.5|2
1654870270000|2022-06-10 14:11:10|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|2
1654870300000|2022-06-10 14:11:40|2683.3|2677.3|2683.8|2677.8|2684|2678|2683.3|2677.3|4
1654870310000|2022-06-10 14:11:50|2683.5|2677.5|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|2
1654870320000|2022-06-10 14:12:00|2683.5|2677.5|2683|2677|2683.5|2677.5|2683|2677|3
1654870340000|2022-06-10 14:12:20|2682.8|2676.8|2683|2677|2683|2677|2682.8|2676.8|4
1654870380000|2022-06-10 14:13:00|2682.8|2676.8|2683.5|2677.5|2685.3|2679.3|2682.8|2676.8|8
1654870390000|2022-06-10 14:13:10|2683.8|2677.8|2683.5|2677.5|2684|2678|2683.5|2677.5|4
1654870400000|2022-06-10 14:13:20|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1654870410000|2022-06-10 14:13:30|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1654870420000|2022-06-10 14:13:40|2683.3|2677.3|2683|2677|2683.3|2677.3|2682.8|2676.8|4
1654870440000|2022-06-10 14:14:00|2683.3|2677.3|2684|2678|2684.5|2678.5|2683.3|2677.3|5
1654870450000|2022-06-10 14:14:10|2683.8|2677.8|2684.3|2678.3|2684.3|2678.3|2683.8|2677.8|2
1654870460000|2022-06-10 14:14:20|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1654870470000|2022-06-10 14:14:30|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|2
1654870480000|2022-06-10 14:14:40|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1654870510000|2022-06-10 14:15:10|2683.5|2677.5|2684.5|2678.5|2684.5|2678.5|2683.5|2677.5|2
1654870520000|2022-06-10 14:15:20|2684.8|2678.8|2684.3|2678.3|2686|2680|2684.3|2678.3|5
1654870530000|2022-06-10 14:15:30|2684|2678|2685.8|2679.8|2685.8|2679.8|2684|2678|2
1654870540000|2022-06-10 14:15:40|2686|2680|2685.8|2679.8|2687.8|2681.8|2685.8|2679.8|7
1654870550000|2022-06-10 14:15:50|2685.5|2679.5|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|3
1654870570000|2022-06-10 14:16:10|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1654870580000|2022-06-10 14:16:20|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1654870590000|2022-06-10 14:16:30|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|2
1654870600000|2022-06-10 14:16:40|2685|2679|2683.5|2677.5|2685|2679|2683.5|2677.5|3
1654870610000|2022-06-10 14:16:50|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1654870620000|2022-06-10 14:17:00|2684.5|2678.5|2685.3|2679.3|2685.3|2679.3|2684.5|2678.5|3
1654870630000|2022-06-10 14:17:10|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1654870640000|2022-06-10 14:17:20|2685.3|2679.3|2684.8|2678.8|2685.3|2679.3|2684.8|2678.8|2
1654870650000|2022-06-10 14:17:30|2685.3|2679.3|2684.3|2678.3|2685.3|2679.3|2684.3|2678.3|2
1654870660000|2022-06-10 14:17:40|2684|2678|2685.5|2679.5|2685.5|2679.5|2684|2678|4
1654870670000|2022-06-10 14:17:50|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1654870700000|2022-06-10 14:18:20|2686.3|2680.3|2686.8|2680.8|2688.5|2682.5|2686.3|2680.3|6
1654870710000|2022-06-10 14:18:30|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1654870720000|2022-06-10 14:18:40|2686.3|2680.3|2684.5|2678.5|2686.3|2680.3|2684.5|2678.5|5
1654870730000|2022-06-10 14:18:50|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684.3|2678.3|3
1654870740000|2022-06-10 14:19:00|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1654870750000|2022-06-10 14:19:10|2684.5|2678.5|2685.3|2679.3|2685.3|2679.3|2684.5|2678.5|3
1654870760000|2022-06-10 14:19:20|2685|2679|2685|2679|2685|2679|2685|2679|1
1654870770000|2022-06-10 14:19:30|2684.8|2678.8|2685|2679|2685|2679|2684.8|2678.8|2
1654870790000|2022-06-10 14:19:50|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1654870800000|2022-06-10 14:20:00|2684.5|2678.5|2684.3|2678.3|2684.8|2678.8|2684.3|2678.3|4
1654870810000|2022-06-10 14:20:10|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.3|2678.3|5
1654870820000|2022-06-10 14:20:20|2684.3|2678.3|2684.5|2678.5|2684.5|2678.5|2684.3|2678.3|2
1654870830000|2022-06-10 14:20:30|2685|2679|2685|2679|2685|2679|2685|2679|1
1654870840000|2022-06-10 14:20:40|2685.3|2679.3|2686.5|2680.5|2686.5|2680.5|2685.3|2679.3|5
1654870850000|2022-06-10 14:20:50|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1654870860000|2022-06-10 14:21:00|2686|2680|2686.3|2680.3|2686.5|2680.5|2686|2680|3
1654870870000|2022-06-10 14:21:10|2686.8|2680.8|2688.5|2682.5|2688.5|2682.5|2686.8|2680.8|2
1654870890000|2022-06-10 14:21:30|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1654870900000|2022-06-10 14:21:40|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1654870910000|2022-06-10 14:21:50|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1654870920000|2022-06-10 14:22:00|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688.3|2682.3|2
1654870930000|2022-06-10 14:22:10|2687.8|2681.8|2687.8|2681.8|2688|2682|2687.5|2681.5|4
1654870940000|2022-06-10 14:22:20|2687.5|2681.5|2688.5|2682.5|2688.5|2682.5|2687.5|2681.5|3
1654870960000|2022-06-10 14:22:40|2688.3|2682.3|2686.5|2680.5|2688.3|2682.3|2686.5|2680.5|5
1654870970000|2022-06-10 14:22:50|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1654870980000|2022-06-10 14:23:00|2686.5|2680.5|2687.5|2681.5|2687.8|2681.8|2686.5|2680.5|3
1654870990000|2022-06-10 14:23:10|2687.3|2681.3|2686.8|2680.8|2687.3|2681.3|2686.8|2680.8|3
1654871000000|2022-06-10 14:23:20|2686.5|2680.5|2685.8|2679.8|2686.5|2680.5|2685.8|2679.8|4
1654871010000|2022-06-10 14:23:30|2685.5|2679.5|2684.5|2678.5|2685.5|2679.5|2684.5|2678.5|4
1654871020000|2022-06-10 14:23:40|2684.8|2678.8|2686|2680|2686.3|2680.3|2684.8|2678.8|5
1654871030000|2022-06-10 14:23:50|2685.8|2679.8|2685|2679|2685.8|2679.8|2685|2679|4
1654871040000|2022-06-10 14:24:00|2684.8|2678.8|2684.8|2678.8|2685|2679|2684.8|2678.8|3
1654871050000|2022-06-10 14:24:10|2685|2679|2684.8|2678.8|2685|2679|2684.8|2678.8|2
1654871060000|2022-06-10 14:24:20|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1654871070000|2022-06-10 14:24:30|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.5|2678.5|3
1654871100000|2022-06-10 14:25:00|2684.5|2678.5|2685.8|2679.8|2685.8|2679.8|2684.5|2678.5|3
1654871110000|2022-06-10 14:25:10|2686|2680|2686|2680|2686|2680|2686|2680|1
1654871120000|2022-06-10 14:25:20|2686.5|2680.5|2686.8|2680.8|2687|2681|2686.5|2680.5|4
1654871140000|2022-06-10 14:25:40|2686.5|2680.5|2687.5|2681.5|2687.5|2681.5|2686.5|2680.5|4
1654871150000|2022-06-10 14:25:50|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|4
1654871160000|2022-06-10 14:26:00|2687|2681|2686.8|2680.8|2687|2681|2686.8|2680.8|2
1654871170000|2022-06-10 14:26:10|2687|2681|2686.3|2680.3|2687.3|2681.3|2686.3|2680.3|6
1654871180000|2022-06-10 14:26:20|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1654871200000|2022-06-10 14:26:40|2686.8|2680.8|2688.3|2682.3|2688.5|2682.5|2686.8|2680.8|3
1654871210000|2022-06-10 14:26:50|2688|2682|2687.5|2681.5|2688|2682|2687.5|2681.5|3
1654871220000|2022-06-10 14:27:00|2687.8|2681.8|2687|2681|2687.8|2681.8|2687|2681|5
1654871230000|2022-06-10 14:27:10|2686.8|2680.8|2687.5|2681.5|2687.5|2681.5|2686.3|2680.3|6
1654871240000|2022-06-10 14:27:20|2687.8|2681.8|2686.5|2680.5|2687.8|2681.8|2686.5|2680.5|6
1654871250000|2022-06-10 14:27:30|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|3
1654871260000|2022-06-10 14:27:40|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|5
1654871270000|2022-06-10 14:27:50|2686.3|2680.3|2686|2680|2686.3|2680.3|2686|2680|2
1654871280000|2022-06-10 14:28:00|2685.8|2679.8|2684.5|2678.5|2685.8|2679.8|2684.5|2678.5|3
1654871290000|2022-06-10 14:28:10|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1654871340000|2022-06-10 14:29:00|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1654871390000|2022-06-10 14:29:50|2686|2680|2685.5|2679.5|2686|2680|2685.5|2679.5|3
1654871410000|2022-06-10 14:30:10|2685.3|2679.3|2684.8|2678.8|2685.3|2679.3|2684.8|2678.8|3
1654871420000|2022-06-10 14:30:20|2685|2679|2684.5|2678.5|2685|2679|2684.5|2678.5|3
1654871440000|2022-06-10 14:30:40|2684.8|2678.8|2685.3|2679.3|2685.3|2679.3|2684.8|2678.8|2
1654871450000|2022-06-10 14:30:50|2685.5|2679.5|2686.5|2680.5|2686.5|2680.5|2685.5|2679.5|3
1654871460000|2022-06-10 14:31:00|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1654871480000|2022-06-10 14:31:20|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1654871490000|2022-06-10 14:31:30|2687.8|2681.8|2686.5|2680.5|2687.8|2681.8|2686.5|2680.5|5
1654871500000|2022-06-10 14:31:40|2686|2680|2686|2680|2686|2680|2685.8|2679.8|3
1654871510000|2022-06-10 14:31:50|2685.8|2679.8|2685.8|2679.8|2686|2680|2685.8|2679.8|5
1654871520000|2022-06-10 14:32:00|2684|2678|2681.8|2675.8|2684.8|2678.8|2681.5|2675.5|11
1654871530000|2022-06-10 14:32:10|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.3|2675.3|4
1654871540000|2022-06-10 14:32:20|2682|2676|2682|2676|2682|2676|2682|2676|1
1654871550000|2022-06-10 14:32:30|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1654871560000|2022-06-10 14:32:40|2682|2676|2682.3|2676.3|2682.3|2676.3|2682|2676|2
1654871570000|2022-06-10 14:32:50|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|2
1654871590000|2022-06-10 14:33:10|2682.5|2676.5|2681.3|2675.3|2682.5|2676.5|2681.3|2675.3|2
1654871600000|2022-06-10 14:33:20|2681.5|2675.5|2680.5|2674.5|2681.5|2675.5|2680.5|2674.5|11
1654871610000|2022-06-10 14:33:30|2680.8|2674.8|2681|2675|2681.5|2675.5|2680.5|2674.5|20
1654871620000|2022-06-10 14:33:40|2680.8|2674.8|2681.3|2675.3|2681.3|2675.3|2680.8|2674.8|6
1654871640000|2022-06-10 14:34:00|2680.8|2674.8|2680.8|2674.8|2681|2675|2680.5|2674.5|4
1654871650000|2022-06-10 14:34:10|2680.5|2674.5|2678.3|2672.3|2680.5|2674.5|2678.3|2672.3|8
1654871660000|2022-06-10 14:34:20|2679|2673|2679|2673|2679|2673|2678.3|2672.3|7
1654871670000|2022-06-10 14:34:30|2679.5|2673.5|2678.5|2672.5|2679.8|2673.8|2678|2672|11
1654871680000|2022-06-10 14:34:40|2678.8|2672.8|2677.3|2671.3|2678.8|2672.8|2675.8|2669.8|10
1654871690000|2022-06-10 14:34:50|2677.9|2671.9|2675.6|2669.6|2677.9|2671.9|2675.5|2669.5|20
1654871700000|2022-06-10 14:35:00|2675.9|2669.9|2676.4|2670.4|2676.9|2670.9|2675.4|2669.4|19
1654871710000|2022-06-10 14:35:10|2676.6|2670.6|2676|2670|2676.6|2670.6|2675.4|2669.4|20
1654871720000|2022-06-10 14:35:20|2676.1|2670.1|2676|2670|2676.1|2670.1|2676|2670|2
1654871730000|2022-06-10 14:35:30|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1654871740000|2022-06-10 14:35:40|2676.1|2670.1|2676|2670|2676.3|2670.3|2675.9|2669.9|5
1654871750000|2022-06-10 14:35:50|2676.3|2670.3|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|3
1654871760000|2022-06-10 14:36:00|2676.5|2670.5|2678.3|2672.3|2679|2673|2676.5|2670.5|10
1654871770000|2022-06-10 14:36:10|2678|2672|2678.8|2672.8|2679|2673|2678|2672|3
1654871780000|2022-06-10 14:36:20|2679|2673|2679.8|2673.8|2680.3|2674.3|2679|2673|6
1654871790000|2022-06-10 14:36:30|2679.5|2673.5|2679.8|2673.8|2680|2674|2679.5|2673.5|3
1654871800000|2022-06-10 14:36:40|2680|2674|2680.5|2674.5|2680.5|2674.5|2680|2674|2
1654871820000|2022-06-10 14:37:00|2680.3|2674.3|2679.3|2673.3|2680.3|2674.3|2679.3|2673.3|3
1654871830000|2022-06-10 14:37:10|2679|2673|2679|2673|2679|2673|2679|2673|1
1654871850000|2022-06-10 14:37:30|2679.3|2673.3|2680.5|2674.5|2680.8|2674.8|2679.3|2673.3|5
1654871860000|2022-06-10 14:37:40|2680.8|2674.8|2678.8|2672.8|2680.8|2674.8|2678.8|2672.8|3
1654871890000|2022-06-10 14:38:10|2679|2673|2679|2673|2679|2673|2679|2673|1
1654871900000|2022-06-10 14:38:20|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1654871910000|2022-06-10 14:38:30|2678.3|2672.3|2676.8|2670.8|2678.3|2672.3|2676.5|2670.5|5
1654871920000|2022-06-10 14:38:40|2677|2671|2677.8|2671.8|2677.8|2671.8|2677|2671|3
1654871930000|2022-06-10 14:38:50|2677.3|2671.3|2677|2671|2677.3|2671.3|2676.8|2670.8|4
1654871950000|2022-06-10 14:39:10|2676.8|2670.8|2676.8|2670.8|2677|2671|2676.8|2670.8|5
1654871960000|2022-06-10 14:39:20|2677|2671|2676.8|2670.8|2677|2671|2676.8|2670.8|2
1654871970000|2022-06-10 14:39:30|2677.3|2671.3|2677.8|2671.8|2677.8|2671.8|2677.3|2671.3|3
1654871980000|2022-06-10 14:39:40|2677.5|2671.5|2677.3|2671.3|2677.5|2671.5|2677.3|2671.3|2
1654871990000|2022-06-10 14:39:50|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1654872030000|2022-06-10 14:40:30|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1654872040000|2022-06-10 14:40:40|2678|2672|2680|2674|2680|2674|2678|2672|4
1654872050000|2022-06-10 14:40:50|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1654872060000|2022-06-10 14:41:00|2680|2674|2680|2674|2680.5|2674.5|2680|2674|3
1654872080000|2022-06-10 14:41:20|2679.8|2673.8|2679.5|2673.5|2680|2674|2679.5|2673.5|4
1654872090000|2022-06-10 14:41:30|2679.8|2673.8|2680|2674|2680.3|2674.3|2679.8|2673.8|4
1654872100000|2022-06-10 14:41:40|2680.3|2674.3|2681|2675|2681|2675|2680.3|2674.3|4
1654872110000|2022-06-10 14:41:50|2681.8|2675.8|2682.5|2676.5|2682.8|2676.8|2681.8|2675.8|5
1654872120000|2022-06-10 14:42:00|2682.8|2676.8|2683.3|2677.3|2683.5|2677.5|2682.8|2676.8|5
1654872130000|2022-06-10 14:42:10|2684|2678|2684.5|2678.5|2684.5|2678.5|2684|2678|3
1654872140000|2022-06-10 14:42:20|2684.8|2678.8|2684.8|2678.8|2686.5|2680.5|2684.8|2678.8|9
1654872150000|2022-06-10 14:42:30|2685|2679|2684.3|2678.3|2685|2679|2684.3|2678.3|5
1654872160000|2022-06-10 14:42:40|2684.5|2678.5|2684.3|2678.3|2684.5|2678.5|2684.3|2678.3|4
1654872170000|2022-06-10 14:42:50|2684.5|2678.5|2685.8|2679.8|2685.8|2679.8|2684.3|2678.3|6
1654872180000|2022-06-10 14:43:00|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|3
1654872190000|2022-06-10 14:43:10|2687.5|2681.5|2687.8|2681.8|2688|2682|2687.5|2681.5|4
1654872200000|2022-06-10 14:43:20|2688|2682|2688|2682|2688|2682|2688|2682|1
1654872210000|2022-06-10 14:43:30|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2687.5|2681.5|7
1654872220000|2022-06-10 14:43:40|2688.5|2682.5|2686.8|2680.8|2688.5|2682.5|2686.8|2680.8|5
1654872230000|2022-06-10 14:43:50|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1654872240000|2022-06-10 14:44:00|2687|2681|2687|2681|2687|2681|2687|2681|1
1654872280000|2022-06-10 14:44:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1654872290000|2022-06-10 14:44:50|2687.5|2681.5|2688.3|2682.3|2688.3|2682.3|2687.5|2681.5|2
1654872300000|2022-06-10 14:45:00|2688.5|2682.5|2688.8|2682.8|2688.8|2682.8|2688.5|2682.5|2
1654872310000|2022-06-10 14:45:10|2689|2683|2689.5|2683.5|2689.5|2683.5|2689|2683|2
1654872320000|2022-06-10 14:45:20|2690|2684|2690.5|2684.5|2690.8|2684.8|2690|2684|5
1654872330000|2022-06-10 14:45:30|2690.3|2684.3|2689.5|2683.5|2690.3|2684.3|2689.5|2683.5|2
1654872340000|2022-06-10 14:45:40|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1654872350000|2022-06-10 14:45:50|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|4
1654872360000|2022-06-10 14:46:00|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1654872370000|2022-06-10 14:46:10|2689.8|2683.8|2690.3|2684.3|2690.5|2684.5|2689.8|2683.8|5
1654872390000|2022-06-10 14:46:30|2690.5|2684.5|2691|2685|2691|2685|2690.5|2684.5|5
1654872400000|2022-06-10 14:46:40|2690.5|2684.5|2690.3|2684.3|2691|2685|2690.3|2684.3|4
1654872410000|2022-06-10 14:46:50|2690.5|2684.5|2689|2683|2690.5|2684.5|2689|2683|6
1654872420000|2022-06-10 14:47:00|2689.5|2683.5|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|3
1654872440000|2022-06-10 14:47:20|2689.8|2683.8|2689.5|2683.5|2690|2684|2689.5|2683.5|6
1654872450000|2022-06-10 14:47:30|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1654872470000|2022-06-10 14:47:50|2689|2683|2686.8|2680.8|2689|2683|2686.8|2680.8|3
1654872480000|2022-06-10 14:48:00|2687|2681|2689|2683|2689|2683|2686.8|2680.8|4
1654872500000|2022-06-10 14:48:20|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1654872520000|2022-06-10 14:48:40|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2686.5|2680.5|7
1654872530000|2022-06-10 14:48:50|2687.3|2681.3|2686|2680|2687.5|2681.5|2685.8|2679.8|7
1654872540000|2022-06-10 14:49:00|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|4
1654872560000|2022-06-10 14:49:20|2686.3|2680.3|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|2
1654872580000|2022-06-10 14:49:40|2686.3|2680.3|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|2
1654872590000|2022-06-10 14:49:50|2687|2681|2687.8|2681.8|2687.8|2681.8|2687|2681|2
1654872600000|2022-06-10 14:50:00|2688|2682|2688.8|2682.8|2688.8|2682.8|2688|2682|3
1654872610000|2022-06-10 14:50:10|2689|2683|2689.8|2683.8|2690|2684|2689|2683|4
1654872620000|2022-06-10 14:50:20|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1654872630000|2022-06-10 14:50:30|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1654872660000|2022-06-10 14:51:00|2689|2683|2688.5|2682.5|2689|2683|2688.5|2682.5|3
1654872670000|2022-06-10 14:51:10|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1654872680000|2022-06-10 14:51:20|2688.5|2682.5|2689.3|2683.3|2689.3|2683.3|2688.5|2682.5|4
1654872690000|2022-06-10 14:51:30|2689|2683|2689|2683|2689.3|2683.3|2689|2683|3
1654872700000|2022-06-10 14:51:40|2688.3|2682.3|2689.3|2683.3|2689.3|2683.3|2688.3|2682.3|5
1654872710000|2022-06-10 14:51:50|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|2
1654872720000|2022-06-10 14:52:00|2690|2684|2689.8|2683.8|2690|2684|2689.8|2683.8|2
1654872730000|2022-06-10 14:52:10|2690|2684|2690.3|2684.3|2690.3|2684.3|2689.8|2683.8|4
1654872740000|2022-06-10 14:52:20|2690.5|2684.5|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|2
1654872760000|2022-06-10 14:52:40|2690|2684|2691.5|2685.5|2691.8|2685.8|2690|2684|7
1654872770000|2022-06-10 14:52:50|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1654872780000|2022-06-10 14:53:00|2691.5|2685.5|2692.3|2686.3|2692.3|2686.3|2691.3|2685.3|5
1654872800000|2022-06-10 14:53:20|2692|2686|2692|2686|2692|2686|2692|2686|1
1654872810000|2022-06-10 14:53:30|2692.3|2686.3|2693.3|2687.3|2693.3|2687.3|2692.3|2686.3|2
1654872820000|2022-06-10 14:53:40|2693.5|2687.5|2693|2687|2693.8|2687.8|2692.8|2686.8|6
1654872830000|2022-06-10 14:53:50|2692.8|2686.8|2692.8|2686.8|2693|2687|2692.8|2686.8|3
1654872860000|2022-06-10 14:54:20|2692.3|2686.3|2692.8|2686.8|2692.8|2686.8|2692.3|2686.3|3
1654872870000|2022-06-10 14:54:30|2693.5|2687.5|2694|2688|2694|2688|2693.5|2687.5|2
1654872880000|2022-06-10 14:54:40|2694.3|2688.3|2694.5|2688.5|2694.8|2688.8|2694.3|2688.3|3
1654872890000|2022-06-10 14:54:50|2694.3|2688.3|2694|2688|2694.3|2688.3|2693.8|2687.8|4
1654872900000|2022-06-10 14:55:00|2693.5|2687.5|2692.5|2686.5|2693.5|2687.5|2692.5|2686.5|4
1654872910000|2022-06-10 14:55:10|2692.3|2686.3|2692|2686|2692.3|2686.3|2692|2686|2
1654872920000|2022-06-10 14:55:20|2692.3|2686.3|2692|2686|2692.3|2686.3|2692|2686|2
1654872940000|2022-06-10 14:55:40|2691.8|2685.8|2692|2686|2692.3|2686.3|2691.8|2685.8|4
1654872950000|2022-06-10 14:55:50|2691.5|2685.5|2690.8|2684.8|2691.5|2685.5|2690.8|2684.8|2
1654872960000|2022-06-10 14:56:00|2691.3|2685.3|2690.8|2684.8|2691.3|2685.3|2690.8|2684.8|2
1654872970000|2022-06-10 14:56:10|2690.5|2684.5|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|2
1654872980000|2022-06-10 14:56:20|2690|2684|2690|2684|2690|2684|2690|2684|1
1654872990000|2022-06-10 14:56:30|2689|2683|2688.5|2682.5|2689|2683|2688.5|2682.5|2
1654873000000|2022-06-10 14:56:40|2688.8|2682.8|2689|2683|2689.8|2683.8|2688.8|2682.8|6
1654873040000|2022-06-10 14:57:20|2688.5|2682.5|2688.5|2682.5|2689|2683|2688.5|2682.5|4
1654873050000|2022-06-10 14:57:30|2688.3|2682.3|2687.5|2681.5|2688.3|2682.3|2687.5|2681.5|4
1654873060000|2022-06-10 14:57:40|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1654873070000|2022-06-10 14:57:50|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|3
1654873090000|2022-06-10 14:58:10|2687.5|2681.5|2688.3|2682.3|2688.5|2682.5|2687.5|2681.5|5
1654873100000|2022-06-10 14:58:20|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688.3|2682.3|2
1654873110000|2022-06-10 14:58:30|2688|2682|2687.8|2681.8|2688|2682|2687.5|2681.5|4
1654873120000|2022-06-10 14:58:40|2687|2681|2688.5|2682.5|2688.5|2682.5|2687|2681|10
1654873130000|2022-06-10 14:58:50|2688.3|2682.3|2687.8|2681.8|2688.5|2682.5|2687.8|2681.8|4
1654873140000|2022-06-10 14:59:00|2687.5|2681.5|2687.8|2681.8|2687.8|2681.8|2687.5|2681.5|2
1654873150000|2022-06-10 14:59:10|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1654873160000|2022-06-10 14:59:20|2687.5|2681.5|2688|2682|2688|2682|2687.5|2681.5|3
1654873170000|2022-06-10 14:59:30|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.5|2681.5|3
1654873180000|2022-06-10 14:59:40|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1654873190000|2022-06-10 14:59:50|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|2
1654873200000|2022-06-10 15:00:00|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1654873220000|2022-06-10 15:00:20|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1654873230000|2022-06-10 15:00:30|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1654873250000|2022-06-10 15:00:50|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1654873260000|2022-06-10 15:01:00|2687.5|2681.5|2688.3|2682.3|2688.5|2682.5|2687.5|2681.5|4
1654873270000|2022-06-10 15:01:10|2688|2682|2688.8|2682.8|2688.8|2682.8|2688|2682|3
1654873280000|2022-06-10 15:01:20|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|3
1654873300000|2022-06-10 15:01:40|2690.3|2684.3|2689.8|2683.8|2690.3|2684.3|2689.8|2683.8|2
1654873310000|2022-06-10 15:01:50|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1654873350000|2022-06-10 15:02:30|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1654873360000|2022-06-10 15:02:40|2689.8|2683.8|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|2
1654873380000|2022-06-10 15:03:00|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1654873410000|2022-06-10 15:03:30|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|2
1654873420000|2022-06-10 15:03:40|2690.5|2684.5|2690|2684|2690.5|2684.5|2690|2684|2
1654873430000|2022-06-10 15:03:50|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1654873440000|2022-06-10 15:04:00|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1654873450000|2022-06-10 15:04:10|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|3
1654873460000|2022-06-10 15:04:20|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|2
1654873470000|2022-06-10 15:04:30|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|3
1654873480000|2022-06-10 15:04:40|2689.8|2683.8|2691|2685|2691.3|2685.3|2689.8|2683.8|6
1654873490000|2022-06-10 15:04:50|2690.5|2684.5|2691.3|2685.3|2691.8|2685.8|2690.3|2684.3|8
1654873500000|2022-06-10 15:05:00|2691|2685|2691|2685|2691|2685|2691|2685|1
1654873510000|2022-06-10 15:05:10|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|2
1654873540000|2022-06-10 15:05:40|2690.3|2684.3|2690|2684|2690.8|2684.8|2690|2684|6
1654873550000|2022-06-10 15:05:50|2689.8|2683.8|2686.8|2680.8|2689.8|2683.8|2686.8|2680.8|8
1654873560000|2022-06-10 15:06:00|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|4
1654873570000|2022-06-10 15:06:10|2687|2681|2686.5|2680.5|2687|2681|2686.5|2680.5|3
1654873590000|2022-06-10 15:06:30|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1654873600000|2022-06-10 15:06:40|2686.5|2680.5|2687|2681|2687|2681|2686.5|2680.5|3
1654873670000|2022-06-10 15:07:50|2686.8|2680.8|2683.5|2677.5|2686.8|2680.8|2683.5|2677.5|9
1654873680000|2022-06-10 15:08:00|2683.3|2677.3|2683|2677|2683.3|2677.3|2683|2677|2
1654873690000|2022-06-10 15:08:10|2682.8|2676.8|2684.5|2678.5|2684.5|2678.5|2682.8|2676.8|7
1654873710000|2022-06-10 15:08:30|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1654873720000|2022-06-10 15:08:40|2684.5|2678.5|2685.3|2679.3|2685.5|2679.5|2684.5|2678.5|4
1654873730000|2022-06-10 15:08:50|2685|2679|2685|2679|2685|2679|2685|2679|1
1654873740000|2022-06-10 15:09:00|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685|2679|5
1654873770000|2022-06-10 15:09:30|2685.5|2679.5|2685|2679|2685.5|2679.5|2685|2679|3
1654873780000|2022-06-10 15:09:40|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1654873790000|2022-06-10 15:09:50|2685|2679|2684.8|2678.8|2685|2679|2684.8|2678.8|6
1654873800000|2022-06-10 15:10:00|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1654873810000|2022-06-10 15:10:10|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1654873820000|2022-06-10 15:10:20|2684.5|2678.5|2685|2679|2685.5|2679.5|2684.5|2678.5|5
1654873830000|2022-06-10 15:10:30|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684|2678|5
1654873840000|2022-06-10 15:10:40|2684.5|2678.5|2684.8|2678.8|2684.8|2678.8|2684.5|2678.5|2
1654873850000|2022-06-10 15:10:50|2684.5|2678.5|2685.3|2679.3|2685.3|2679.3|2684.5|2678.5|3
1654873860000|2022-06-10 15:11:00|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|3
1654873870000|2022-06-10 15:11:10|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1654873880000|2022-06-10 15:11:20|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|6
1654873890000|2022-06-10 15:11:30|2686|2680|2685.5|2679.5|2686|2680|2685.5|2679.5|3
1654873900000|2022-06-10 15:11:40|2685.3|2679.3|2685.5|2679.5|2685.5|2679.5|2685|2679|4
1654873910000|2022-06-10 15:11:50|2685|2679|2684.5|2678.5|2685|2679|2684.5|2678.5|5
1654873920000|2022-06-10 15:12:00|2684.3|2678.3|2685|2679|2685|2679|2684.3|2678.3|4
1654873930000|2022-06-10 15:12:10|2684.8|2678.8|2685|2679|2685|2679|2684.8|2678.8|2
1654873940000|2022-06-10 15:12:20|2685.3|2679.3|2686.3|2680.3|2686.3|2680.3|2685.3|2679.3|3
1654873950000|2022-06-10 15:12:30|2686|2680|2686|2680|2686.3|2680.3|2686|2680|3
1654873960000|2022-06-10 15:12:40|2686.3|2680.3|2687|2681|2687|2681|2686.3|2680.3|7
1654873970000|2022-06-10 15:12:50|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1654873980000|2022-06-10 15:13:00|2686.8|2680.8|2688.3|2682.3|2688.3|2682.3|2686.8|2680.8|4
1654873990000|2022-06-10 15:13:10|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1654874000000|2022-06-10 15:13:20|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1654874020000|2022-06-10 15:13:40|2688.3|2682.3|2690.5|2684.5|2690.5|2684.5|2688.3|2682.3|6
1654874030000|2022-06-10 15:13:50|2689.5|2683.5|2690.5|2684.5|2690.5|2684.5|2689.5|2683.5|2
1654874040000|2022-06-10 15:14:00|2690|2684|2689.3|2683.3|2690.8|2684.8|2688.8|2682.8|13
1654874050000|2022-06-10 15:14:10|2688.8|2682.8|2687.5|2681.5|2689|2683|2687|2681|10
1654874060000|2022-06-10 15:14:20|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|2
1654874070000|2022-06-10 15:14:30|2687|2681|2687|2681|2687|2681|2687|2681|1
1654874080000|2022-06-10 15:14:40|2687.3|2681.3|2687.8|2681.8|2687.8|2681.8|2687.3|2681.3|2
1654874110000|2022-06-10 15:15:10|2688|2682|2688.3|2682.3|2688.3|2682.3|2688|2682|2
1654874120000|2022-06-10 15:15:20|2688|2682|2688|2682|2688|2682|2688|2682|1
1654874130000|2022-06-10 15:15:30|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|4
1654874140000|2022-06-10 15:15:40|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|2
1654874150000|2022-06-10 15:15:50|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687.8|2681.8|3
1654874160000|2022-06-10 15:16:00|2688|2682|2688|2682|2688|2682|2688|2682|1
1654874170000|2022-06-10 15:16:10|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|8
1654874190000|2022-06-10 15:16:30|2687.8|2681.8|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|3
1654874200000|2022-06-10 15:16:40|2687.5|2681.5|2687|2681|2687.5|2681.5|2687|2681|3
1654874210000|2022-06-10 15:16:50|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1654874230000|2022-06-10 15:17:10|2686.8|2680.8|2686.3|2680.3|2686.8|2680.8|2686.3|2680.3|3
1654874250000|2022-06-10 15:17:30|2686|2680|2686.3|2680.3|2686.3|2680.3|2685.8|2679.8|3
1654874260000|2022-06-10 15:17:40|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|6
1654874280000|2022-06-10 15:18:00|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1654874290000|2022-06-10 15:18:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1654874320000|2022-06-10 15:18:40|2686|2680|2687.3|2681.3|2687.3|2681.3|2686|2680|2
1654874350000|2022-06-10 15:19:10|2687.5|2681.5|2688|2682|2688|2682|2687.5|2681.5|2
1654874360000|2022-06-10 15:19:20|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1654874370000|2022-06-10 15:19:30|2688|2682|2688.3|2682.3|2688.3|2682.3|2688|2682|2
1654874380000|2022-06-10 15:19:40|2688.5|2682.5|2690.5|2684.5|2690.5|2684.5|2688.5|2682.5|5
1654874420000|2022-06-10 15:20:20|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1654874430000|2022-06-10 15:20:30|2691|2685|2691|2685|2691|2685|2691|2685|1
1654874440000|2022-06-10 15:20:40|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1654874450000|2022-06-10 15:20:50|2691|2685|2691|2685|2691|2685|2691|2685|1
1654874460000|2022-06-10 15:21:00|2692.3|2686.3|2691.8|2685.8|2692.3|2686.3|2691.5|2685.5|7
1654874470000|2022-06-10 15:21:10|2692|2686|2692|2686|2692.3|2686.3|2691.8|2685.8|6
1654874480000|2022-06-10 15:21:20|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692|2686|3
1654874490000|2022-06-10 15:21:30|2692|2686|2692|2686|2692.3|2686.3|2691.5|2685.5|10
1654874500000|2022-06-10 15:21:40|2691.8|2685.8|2690.5|2684.5|2691.8|2685.8|2690.5|2684.5|3
1654874510000|2022-06-10 15:21:50|2691|2685|2690.3|2684.3|2691|2685|2690|2684|5
1654874540000|2022-06-10 15:22:20|2690|2684|2690|2684|2690|2684|2689.8|2683.8|3
1654874550000|2022-06-10 15:22:30|2689.8|2683.8|2690|2684|2690|2684|2689.8|2683.8|2
1654874560000|2022-06-10 15:22:40|2689.8|2683.8|2690.3|2684.3|2690.5|2684.5|2689.8|2683.8|6
1654874580000|2022-06-10 15:23:00|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1654874600000|2022-06-10 15:23:20|2689.5|2683.5|2689|2683|2690.3|2684.3|2689|2683|4
1654874620000|2022-06-10 15:23:40|2688.8|2682.8|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|3
1654874630000|2022-06-10 15:23:50|2688|2682|2688|2682|2688|2682|2688|2682|1
1654874650000|2022-06-10 15:24:10|2688.3|2682.3|2688|2682|2688.3|2682.3|2687.8|2681.8|4
1654874660000|2022-06-10 15:24:20|2688.3|2682.3|2688|2682|2688.3|2682.3|2687.8|2681.8|4
1654874670000|2022-06-10 15:24:30|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1654874680000|2022-06-10 15:24:40|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688.3|2682.3|2
1654874690000|2022-06-10 15:24:50|2688|2682|2688|2682|2688|2682|2688|2682|1
1654874700000|2022-06-10 15:25:00|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|2
1654874720000|2022-06-10 15:25:20|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2686.8|2680.8|5
1654874740000|2022-06-10 15:25:40|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1654874750000|2022-06-10 15:25:50|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1654874760000|2022-06-10 15:26:00|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1654874780000|2022-06-10 15:26:20|2687.3|2681.3|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|3
1654874790000|2022-06-10 15:26:30|2687.5|2681.5|2687.8|2681.8|2687.8|2681.8|2687.5|2681.5|2
1654874800000|2022-06-10 15:26:40|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1654874820000|2022-06-10 15:27:00|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1654874840000|2022-06-10 15:27:20|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|2
1654874850000|2022-06-10 15:27:30|2686.5|2680.5|2686.5|2680.5|2686.8|2680.8|2686|2680|5
1654874860000|2022-06-10 15:27:40|2686|2680|2686.5|2680.5|2686.5|2680.5|2686|2680|2
1654874870000|2022-06-10 15:27:50|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|2
1654874880000|2022-06-10 15:28:00|2686|2680|2685.5|2679.5|2686|2680|2685.5|2679.5|3
1654874890000|2022-06-10 15:28:10|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685|2679|5
1654874900000|2022-06-10 15:28:20|2684.5|2678.5|2683.8|2677.8|2684.5|2678.5|2683.5|2677.5|5
1654874910000|2022-06-10 15:28:30|2684|2678|2684.8|2678.8|2684.8|2678.8|2684|2678|5
1654874920000|2022-06-10 15:28:40|2684.5|2678.5|2684.5|2678.5|2684.8|2678.8|2684.5|2678.5|3
1654874930000|2022-06-10 15:28:50|2684.3|2678.3|2683.8|2677.8|2684.3|2678.3|2683.8|2677.8|3
1654874940000|2022-06-10 15:29:00|2684|2678|2684.8|2678.8|2684.8|2678.8|2684|2678|3
1654874950000|2022-06-10 15:29:10|2684.5|2678.5|2684.5|2678.5|2684.8|2678.8|2684.5|2678.5|3
1654874960000|2022-06-10 15:29:20|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1654874970000|2022-06-10 15:29:30|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1654874980000|2022-06-10 15:29:40|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1654874990000|2022-06-10 15:29:50|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1654875010000|2022-06-10 15:30:10|2684.5|2678.5|2685.8|2679.8|2685.8|2679.8|2684.3|2678.3|11
1654875030000|2022-06-10 15:30:30|2686|2680|2686.3|2680.3|2687|2681|2686|2680|8
1654875040000|2022-06-10 15:30:40|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|6
1654875050000|2022-06-10 15:30:50|2685.8|2679.8|2686|2680|2686.3|2680.3|2685.8|2679.8|8
1654875060000|2022-06-10 15:31:00|2685.8|2679.8|2685.5|2679.5|2686|2680|2685.5|2679.5|8
1654875070000|2022-06-10 15:31:10|2685.3|2679.3|2684|2678|2685.5|2679.5|2684|2678|5
1654875080000|2022-06-10 15:31:20|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683|2677|9
1654875090000|2022-06-10 15:31:30|2683.3|2677.3|2683.8|2677.8|2683.8|2677.8|2683|2677|4
1654875100000|2022-06-10 15:31:40|2682.8|2676.8|2682|2676|2682.8|2676.8|2682|2676|4
1654875110000|2022-06-10 15:31:50|2682.5|2676.5|2681.5|2675.5|2682.5|2676.5|2681|2675|7
1654875120000|2022-06-10 15:32:00|2681|2675|2682|2676|2682.8|2676.8|2681|2675|6
1654875130000|2022-06-10 15:32:10|2681.8|2675.8|2678.8|2672.8|2681.8|2675.8|2678.8|2672.8|5
1654875140000|2022-06-10 15:32:20|2678.5|2672.5|2680|2674|2680|2674|2678.5|2672.5|5
1654875150000|2022-06-10 15:32:30|2680.5|2674.5|2680.8|2674.8|2681|2675|2680.5|2674.5|6
1654875160000|2022-06-10 15:32:40|2681.3|2675.3|2681.5|2675.5|2681.8|2675.8|2681|2675|6
1654875170000|2022-06-10 15:32:50|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1654875180000|2022-06-10 15:33:00|2681.5|2675.5|2687|2681|2687|2681|2681.5|2675.5|12
1654875190000|2022-06-10 15:33:10|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2684.8|2678.8|9
1654875200000|2022-06-10 15:33:20|2685.3|2679.3|2683.5|2677.5|2685.8|2679.8|2683|2677|16
1654875210000|2022-06-10 15:33:30|2683.8|2677.8|2683.5|2677.5|2683.8|2677.8|2683.3|2677.3|4
1654875220000|2022-06-10 15:33:40|2683.3|2677.3|2684|2678|2684|2678|2683.3|2677.3|6
1654875230000|2022-06-10 15:33:50|2683.8|2677.8|2683|2677|2683.8|2677.8|2683|2677|6
1654875240000|2022-06-10 15:34:00|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1654875250000|2022-06-10 15:34:10|2682.3|2676.3|2681.5|2675.5|2683.5|2677.5|2681.5|2675.5|8
1654875260000|2022-06-10 15:34:20|2681.8|2675.8|2681.3|2675.3|2681.8|2675.8|2681|2675|8
1654875270000|2022-06-10 15:34:30|2681.5|2675.5|2681.3|2675.3|2681.8|2675.8|2681.3|2675.3|6
1654875280000|2022-06-10 15:34:40|2681.5|2675.5|2681|2675|2681.5|2675.5|2680.5|2674.5|8
1654875290000|2022-06-10 15:34:50|2681.3|2675.3|2680.8|2674.8|2681.3|2675.3|2680.8|2674.8|5
1654875300000|2022-06-10 15:35:00|2681|2675|2681|2675|2681|2675|2681|2675|1
1654875310000|2022-06-10 15:35:10|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1654875320000|2022-06-10 15:35:20|2681|2675|2681.3|2675.3|2681.3|2675.3|2681|2675|2
1654875330000|2022-06-10 15:35:30|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|1
1654875340000|2022-06-10 15:35:40|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1654875350000|2022-06-10 15:35:50|2682|2676|2682.3|2676.3|2683.3|2677.3|2682|2676|5
1654875360000|2022-06-10 15:36:00|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.3|2676.3|3
1654875370000|2022-06-10 15:36:10|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1654875380000|2022-06-10 15:36:20|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.3|2676.3|3
1654875400000|2022-06-10 15:36:40|2682.8|2676.8|2683.3|2677.3|2683.3|2677.3|2682.8|2676.8|2
1654875430000|2022-06-10 15:37:10|2683|2677|2686.3|2680.3|2686.3|2680.3|2683|2677|5
1654875440000|2022-06-10 15:37:20|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1654875450000|2022-06-10 15:37:30|2686.3|2680.3|2685.3|2679.3|2686.3|2680.3|2685.3|2679.3|2
1654875460000|2022-06-10 15:37:40|2685|2679|2685|2679|2685|2679|2685|2679|1
1654875470000|2022-06-10 15:37:50|2684.8|2678.8|2683.8|2677.8|2684.8|2678.8|2683.5|2677.5|5
1654875480000|2022-06-10 15:38:00|2683.5|2677.5|2683|2677|2683.5|2677.5|2683|2677|2
1654875490000|2022-06-10 15:38:10|2683.3|2677.3|2683|2677|2683.3|2677.3|2683|2677|2
1654875500000|2022-06-10 15:38:20|2683.3|2677.3|2682.3|2676.3|2683.3|2677.3|2682.3|2676.3|4
1654875510000|2022-06-10 15:38:30|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.3|2676.3|3
1654875520000|2022-06-10 15:38:40|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.5|2676.5|5
1654875530000|2022-06-10 15:38:50|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1654875540000|2022-06-10 15:39:00|2682|2676|2681.5|2675.5|2682|2676|2681.5|2675.5|2
1654875550000|2022-06-10 15:39:10|2681.8|2675.8|2680.8|2674.8|2681.8|2675.8|2680.8|2674.8|3
1654875590000|2022-06-10 15:39:50|2680.5|2674.5|2681.8|2675.8|2681.8|2675.8|2680.3|2674.3|5
1654875620000|2022-06-10 15:40:20|2681.5|2675.5|2681.3|2675.3|2681.5|2675.5|2680.8|2674.8|4
1654875630000|2022-06-10 15:40:30|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|1
1654875640000|2022-06-10 15:40:40|2681.8|2675.8|2683.5|2677.5|2683.5|2677.5|2681.5|2675.5|5
1654875650000|2022-06-10 15:40:50|2683.3|2677.3|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|5
1654875660000|2022-06-10 15:41:00|2683.5|2677.5|2684.5|2678.5|2684.5|2678.5|2683.3|2677.3|7
1654875680000|2022-06-10 15:41:20|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684.5|2678.5|2
1654875690000|2022-06-10 15:41:30|2683.8|2677.8|2683.5|2677.5|2683.8|2677.8|2683.3|2677.3|4
1654875700000|2022-06-10 15:41:40|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1654875710000|2022-06-10 15:41:50|2683|2677|2682.3|2676.3|2683|2677|2682.3|2676.3|3
1654875720000|2022-06-10 15:42:00|2682|2676|2682|2676|2682.3|2676.3|2682|2676|3
1654875730000|2022-06-10 15:42:10|2681.8|2675.8|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|2
1654875740000|2022-06-10 15:42:20|2681|2675|2681.5|2675.5|2681.5|2675.5|2681|2675|2
1654875750000|2022-06-10 15:42:30|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1654875770000|2022-06-10 15:42:50|2681|2675|2681|2675|2681.5|2675.5|2681|2675|3
1654875780000|2022-06-10 15:43:00|2680.8|2674.8|2680.3|2674.3|2680.8|2674.8|2680.3|2674.3|3
1654875800000|2022-06-10 15:43:20|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1654875820000|2022-06-10 15:43:40|2680.3|2674.3|2678|2672|2680.3|2674.3|2678|2672|2
1654875830000|2022-06-10 15:43:50|2677.5|2671.5|2677.3|2671.3|2678|2672|2676.5|2670.5|10
1654875840000|2022-06-10 15:44:00|2678|2672|2678|2672|2678.5|2672.5|2677.5|2671.5|7
1654875850000|2022-06-10 15:44:10|2678.3|2672.3|2679.3|2673.3|2679.3|2673.3|2678.3|2672.3|3
1654875860000|2022-06-10 15:44:20|2679.5|2673.5|2680|2674|2680|2674|2679.5|2673.5|2
1654875870000|2022-06-10 15:44:30|2679.5|2673.5|2679.8|2673.8|2680.5|2674.5|2678|2672|7
1654875880000|2022-06-10 15:44:40|2679.5|2673.5|2680|2674|2680|2674|2679.5|2673.5|2
1654875890000|2022-06-10 15:44:50|2680.3|2674.3|2677.8|2671.8|2680.3|2674.3|2677.3|2671.3|11
1654875900000|2022-06-10 15:45:00|2678|2672|2676.5|2670.5|2678.3|2672.3|2676.5|2670.5|6
1654875910000|2022-06-10 15:45:10|2676.3|2670.3|2676.8|2670.8|2676.8|2670.8|2676.3|2670.3|3
1654875920000|2022-06-10 15:45:20|2677|2671|2676.8|2670.8|2677|2671|2676.8|2670.8|2
1654875940000|2022-06-10 15:45:40|2676.5|2670.5|2677.5|2671.5|2677.5|2671.5|2676.3|2670.3|6
1654875950000|2022-06-10 15:45:50|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1654875960000|2022-06-10 15:46:00|2678|2672|2680.3|2674.3|2680.3|2674.3|2678|2672|3
1654875970000|2022-06-10 15:46:10|2680|2674|2679.3|2673.3|2680|2674|2679.3|2673.3|4
1654875980000|2022-06-10 15:46:20|2679.8|2673.8|2680.8|2674.8|2680.8|2674.8|2679.8|2673.8|3
1654876000000|2022-06-10 15:46:40|2681|2675|2681|2675|2681.8|2675.8|2681|2675|3
1654876010000|2022-06-10 15:46:50|2680.5|2674.5|2679.5|2673.5|2680.5|2674.5|2679.5|2673.5|5
1654876020000|2022-06-10 15:47:00|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|2
1654876060000|2022-06-10 15:47:40|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1654876070000|2022-06-10 15:47:50|2679|2673|2679|2673|2679.3|2673.3|2679|2673|3
1654876080000|2022-06-10 15:48:00|2679.8|2673.8|2679.3|2673.3|2679.8|2673.8|2679.3|2673.3|2
1654876100000|2022-06-10 15:48:20|2679|2673|2678.8|2672.8|2679|2673|2678.8|2672.8|4
1654876110000|2022-06-10 15:48:30|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1654876130000|2022-06-10 15:48:50|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1654876140000|2022-06-10 15:49:00|2679|2673|2679|2673|2679|2673|2679|2673|1
1654876150000|2022-06-10 15:49:10|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1654876180000|2022-06-10 15:49:40|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|12
1654876190000|2022-06-10 15:49:50|2679|2673|2679|2673|2679.3|2673.3|2679|2673|3
1654876220000|2022-06-10 15:50:20|2679.3|2673.3|2679|2673|2679.3|2673.3|2679|2673|6
1654876240000|2022-06-10 15:50:40|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|2
1654876270000|2022-06-10 15:51:10|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1654876290000|2022-06-10 15:51:30|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1654876310000|2022-06-10 15:51:50|2678.3|2672.3|2679|2673|2679|2673|2678.3|2672.3|2
1654876330000|2022-06-10 15:52:10|2678.8|2672.8|2678.8|2672.8|2679|2673|2678.8|2672.8|3
1654876340000|2022-06-10 15:52:20|2678.5|2672.5|2678|2672|2678.5|2672.5|2678|2672|3
1654876350000|2022-06-10 15:52:30|2677.8|2671.8|2677.5|2671.5|2677.8|2671.8|2677.5|2671.5|2
1654876360000|2022-06-10 15:52:40|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1654876370000|2022-06-10 15:52:50|2677.5|2671.5|2677.3|2671.3|2677.5|2671.5|2677.3|2671.3|2
1654876400000|2022-06-10 15:53:20|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1654876410000|2022-06-10 15:53:30|2678|2672|2678.5|2672.5|2678.5|2672.5|2678|2672|2
1654876420000|2022-06-10 15:53:40|2678.3|2672.3|2678|2672|2678.3|2672.3|2678|2672|2
1654876430000|2022-06-10 15:53:50|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1654876550000|2022-06-10 15:55:50|2678|2672|2676.3|2670.3|2678|2672|2676.3|2670.3|2
1654876600000|2022-06-10 15:56:40|2676|2670|2676|2670|2676|2670|2676|2670|1
1654876610000|2022-06-10 15:56:50|2676.3|2670.3|2676|2670|2676.3|2670.3|2676|2670|2
1654876630000|2022-06-10 15:57:10|2676.3|2670.3|2676|2670|2676.3|2670.3|2676|2670|8
1654876640000|2022-06-10 15:57:20|2676.3|2670.3|2678.3|2672.3|2678.3|2672.3|2676.3|2670.3|3
1654876680000|2022-06-10 15:58:00|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|2
1654876690000|2022-06-10 15:58:10|2678.5|2672.5|2680.8|2674.8|2680.8|2674.8|2678.5|2672.5|2
1654876710000|2022-06-10 15:58:30|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1654876730000|2022-06-10 15:58:50|2680.8|2674.8|2680.5|2674.5|2680.8|2674.8|2680.5|2674.5|2
1654876770000|2022-06-10 15:59:30|2681.3|2675.3|2681|2675|2681.3|2675.3|2681|2675|2
1654876780000|2022-06-10 15:59:40|2681.3|2675.3|2682|2676|2682|2676|2681.3|2675.3|2
1654876790000|2022-06-10 15:59:50|2681.8|2675.8|2680.5|2674.5|2681.8|2675.8|2680.5|2674.5|2
1654876850000|2022-06-10 16:00:50|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1654876900000|2022-06-10 16:01:40|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1654876910000|2022-06-10 16:01:50|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1654876920000|2022-06-10 16:02:00|2680.5|2674.5|2680.8|2674.8|2680.8|2674.8|2680.5|2674.5|2
1654876930000|2022-06-10 16:02:10|2681|2675|2681|2675|2681|2675|2681|2675|1
1654876940000|2022-06-10 16:02:20|2681.3|2675.3|2681.5|2675.5|2681.5|2675.5|2681.3|2675.3|2
1654876950000|2022-06-10 16:02:30|2681.3|2675.3|2681.3|2675.3|2681.5|2675.5|2681.3|2675.3|3
1654876970000|2022-06-10 16:02:50|2681.5|2675.5|2680.8|2674.8|2681.8|2675.8|2680.8|2674.8|7
1654877000000|2022-06-10 16:03:20|2681|2675|2681|2675|2681|2675|2681|2675|1
1654877010000|2022-06-10 16:03:30|2681.3|2675.3|2681|2675|2681.3|2675.3|2681|2675|2
1654877020000|2022-06-10 16:03:40|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681|2675|3
1654877030000|2022-06-10 16:03:50|2681|2675|2681|2675|2681|2675|2681|2675|1
1654877080000|2022-06-10 16:04:40|2680.8|2674.8|2680.8|2674.8|2681|2675|2680.8|2674.8|3
1654877120000|2022-06-10 16:05:20|2681|2675|2681.3|2675.3|2681.3|2675.3|2681|2675|2
1654877140000|2022-06-10 16:05:40|2682|2676|2682.3|2676.3|2682.3|2676.3|2682|2676|4
1654877150000|2022-06-10 16:05:50|2682|2676|2682.3|2676.3|2682.3|2676.3|2682|2676|2
1654877160000|2022-06-10 16:06:00|2682|2676|2682|2676|2682|2676|2682|2676|1
1654877210000|2022-06-10 16:06:50|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682|2676|3
1654877220000|2022-06-10 16:07:00|2682|2676|2682|2676|2682|2676|2682|2676|1
1654877230000|2022-06-10 16:07:10|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1654877260000|2022-06-10 16:07:40|2682|2676|2682.3|2676.3|2682.3|2676.3|2682|2676|2
1654877270000|2022-06-10 16:07:50|2682|2676|2682.3|2676.3|2682.3|2676.3|2682|2676|2
1654877280000|2022-06-10 16:08:00|2682|2676|2682|2676|2682|2676|2682|2676|1
1654877330000|2022-06-10 16:08:50|2681.8|2675.8|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|2
1654877340000|2022-06-10 16:09:00|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1654877350000|2022-06-10 16:09:10|2682|2676|2681.5|2675.5|2682|2676|2681.5|2675.5|3
1654877380000|2022-06-10 16:09:40|2681.8|2675.8|2682|2676|2682|2676|2681.8|2675.8|2
1654877390000|2022-06-10 16:09:50|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1654877400000|2022-06-10 16:10:00|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|1
1654877410000|2022-06-10 16:10:10|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1654877450000|2022-06-10 16:10:50|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|1
1654877460000|2022-06-10 16:11:00|2681.8|2675.8|2682|2676|2682.3|2676.3|2681.8|2675.8|4
1654877470000|2022-06-10 16:11:10|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|2
1654877490000|2022-06-10 16:11:30|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1654877510000|2022-06-10 16:11:50|2682|2676|2682.3|2676.3|2682.5|2676.5|2682|2676|4
1654877530000|2022-06-10 16:12:10|2682.5|2676.5|2682|2676|2682.5|2676.5|2682|2676|2
1654877540000|2022-06-10 16:12:20|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|4
1654877550000|2022-06-10 16:12:30|2682.3|2676.3|2684.3|2678.3|2684.3|2678.3|2682.3|2676.3|3
1654877570000|2022-06-10 16:12:50|2684.5|2678.5|2685|2679|2685|2679|2684.5|2678.5|3
1654877580000|2022-06-10 16:13:00|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684.5|2678.5|2
1654877620000|2022-06-10 16:13:40|2684.8|2678.8|2685.3|2679.3|2685.3|2679.3|2684.8|2678.8|3
1654877630000|2022-06-10 16:13:50|2685|2679|2683.5|2677.5|2685|2679|2683|2677|8
1654877640000|2022-06-10 16:14:00|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|4
1654877660000|2022-06-10 16:14:20|2684|2678|2684.5|2678.5|2684.8|2678.8|2684|2678|10
1654877670000|2022-06-10 16:14:30|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684.3|2678.3|30
1654877680000|2022-06-10 16:14:40|2684.3|2678.3|2684.5|2678.5|2684.8|2678.8|2684.3|2678.3|31
1654877690000|2022-06-10 16:14:50|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1654877700000|2022-06-10 16:15:00|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685|2679|3
1654877710000|2022-06-10 16:15:10|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685|2679|12
1654877720000|2022-06-10 16:15:20|2686|2680|2684.8|2678.8|2686.8|2680.8|2684|2678|6
1654877730000|2022-06-10 16:15:30|2685|2679|2685|2679|2685|2679|2685|2679|1
1654877740000|2022-06-10 16:15:40|2685.3|2679.3|2686.5|2680.5|2686.8|2680.8|2685.3|2679.3|8
1654877750000|2022-06-10 16:15:50|2686.8|2680.8|2687.3|2681.3|2687.8|2681.8|2686.8|2680.8|4
1654877760000|2022-06-10 16:16:00|2687.5|2681.5|2688.5|2682.5|2690.3|2684.3|2687.3|2681.3|7
1654877770000|2022-06-10 16:16:10|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1654877790000|2022-06-10 16:16:30|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|3
1654877820000|2022-06-10 16:17:00|2688|2682|2688|2682|2688|2682|2688|2682|1
1654877840000|2022-06-10 16:17:20|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1654877860000|2022-06-10 16:17:40|2688.5|2682.5|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|3
1654877880000|2022-06-10 16:18:00|2688.3|2682.3|2688.8|2682.8|2689|2683|2688.3|2682.3|9
1654877890000|2022-06-10 16:18:10|2689|2683|2689|2683|2689|2683|2688.8|2682.8|9
1654877900000|2022-06-10 16:18:20|2688.8|2682.8|2688.3|2682.3|2688.8|2682.8|2688|2682|4
1654877910000|2022-06-10 16:18:30|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688.3|2682.3|2
1654877920000|2022-06-10 16:18:40|2688.5|2682.5|2687.8|2681.8|2688.5|2682.5|2687.8|2681.8|3
1654877930000|2022-06-10 16:18:50|2688|2682|2688|2682|2688|2682|2688|2682|1
1654877940000|2022-06-10 16:19:00|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1654877950000|2022-06-10 16:19:10|2688|2682|2688.8|2682.8|2689|2683|2688|2682|4
1654877970000|2022-06-10 16:19:30|2689|2683|2689|2683|2689|2683|2689|2683|1
1654878000000|2022-06-10 16:20:00|2690|2684|2691.3|2685.3|2691.3|2685.3|2690|2684|2
1654878010000|2022-06-10 16:20:10|2693|2687|2693.3|2687.3|2693.8|2687.8|2693|2687|4
1654878020000|2022-06-10 16:20:20|2693|2687|2693|2687|2693|2687|2693|2687|1
1654878030000|2022-06-10 16:20:30|2691.3|2685.3|2691.8|2685.8|2692.3|2686.3|2691.3|2685.3|11
1654878040000|2022-06-10 16:20:40|2692|2686|2691.8|2685.8|2692|2686|2691.8|2685.8|4
1654878050000|2022-06-10 16:20:50|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1654878060000|2022-06-10 16:21:00|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1654878070000|2022-06-10 16:21:10|2691|2685|2691|2685|2691|2685|2691|2685|1
1654878100000|2022-06-10 16:21:40|2690.8|2684.8|2689.5|2683.5|2690.8|2684.8|2689.5|2683.5|4
1654878110000|2022-06-10 16:21:50|2689|2683|2689.3|2683.3|2689.3|2683.3|2689|2683|2
1654878130000|2022-06-10 16:22:10|2688.8|2682.8|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|5
1654878170000|2022-06-10 16:22:50|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688|2682|3
1654878180000|2022-06-10 16:23:00|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1654878200000|2022-06-10 16:23:20|2688|2682|2688.5|2682.5|2688.5|2682.5|2688|2682|3
1654878230000|2022-06-10 16:23:50|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1654878260000|2022-06-10 16:24:20|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688.3|2682.3|2
1654878270000|2022-06-10 16:24:30|2688.5|2682.5|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|5
1654878300000|2022-06-10 16:25:00|2688.8|2682.8|2687.3|2681.3|2688.8|2682.8|2687.3|2681.3|3
1654878310000|2022-06-10 16:25:10|2687.5|2681.5|2688.3|2682.3|2688.5|2682.5|2687.5|2681.5|6
1654878320000|2022-06-10 16:25:20|2688|2682|2687.5|2681.5|2688|2682|2687|2681|3
1654878330000|2022-06-10 16:25:30|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1654878380000|2022-06-10 16:26:20|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1654878410000|2022-06-10 16:26:50|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1654878420000|2022-06-10 16:27:00|2688|2682|2688|2682|2688|2682|2688|2682|1
1654878430000|2022-06-10 16:27:10|2687.3|2681.3|2687.8|2681.8|2687.8|2681.8|2687.3|2681.3|2
1654878510000|2022-06-10 16:28:30|2688|2682|2689|2683|2689|2683|2688|2682|3
1654878530000|2022-06-10 16:28:50|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2688.8|2682.8|5
1654878540000|2022-06-10 16:29:00|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1654878580000|2022-06-10 16:29:40|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|2
1654878590000|2022-06-10 16:29:50|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1654878600000|2022-06-10 16:30:00|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|3
1654878640000|2022-06-10 16:30:40|2690.5|2684.5|2689.8|2683.8|2690.5|2684.5|2689.8|2683.8|3
1654878650000|2022-06-10 16:30:50|2690.8|2684.8|2691.5|2685.5|2691.5|2685.5|2690.8|2684.8|3
1654878710000|2022-06-10 16:31:50|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1654878720000|2022-06-10 16:32:00|2691.5|2685.5|2691.5|2685.5|2691.8|2685.8|2691.5|2685.5|3
1654878730000|2022-06-10 16:32:10|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1654878780000|2022-06-10 16:33:00|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1654878790000|2022-06-10 16:33:10|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1654878890000|2022-06-10 16:34:50|2691.5|2685.5|2694.3|2688.3|2694.5|2688.5|2691.5|2685.5|7
1654878900000|2022-06-10 16:35:00|2693.5|2687.5|2693.5|2687.5|2694|2688|2693.3|2687.3|7
1654878910000|2022-06-10 16:35:10|2693.3|2687.3|2691.8|2685.8|2693.3|2687.3|2691.5|2685.5|10
1654878920000|2022-06-10 16:35:20|2691.5|2685.5|2691.3|2685.3|2691.5|2685.5|2691.3|2685.3|2
1654878990000|2022-06-10 16:36:30|2692|2686|2692.5|2686.5|2693|2687|2692|2686|4
1654879000000|2022-06-10 16:36:40|2693|2687|2693.5|2687.5|2693.5|2687.5|2692.5|2686.5|3
1654879020000|2022-06-10 16:37:00|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|2
1654879030000|2022-06-10 16:37:10|2693.3|2687.3|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|3
1654879040000|2022-06-10 16:37:20|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1654879050000|2022-06-10 16:37:30|2693.3|2687.3|2692.5|2686.5|2693.3|2687.3|2692.5|2686.5|3
1654879080000|2022-06-10 16:38:00|2692.3|2686.3|2692.8|2686.8|2693|2687|2692.3|2686.3|3
1654879090000|2022-06-10 16:38:10|2693|2687|2692.8|2686.8|2693.3|2687.3|2692.8|2686.8|4
1654879110000|2022-06-10 16:38:30|2693|2687|2693|2687|2693.3|2687.3|2693|2687|5
1654879120000|2022-06-10 16:38:40|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1654879130000|2022-06-10 16:38:50|2693|2687|2693|2687|2693|2687|2693|2687|1
1654879140000|2022-06-10 16:39:00|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1654879150000|2022-06-10 16:39:10|2693|2687|2693.5|2687.5|2693.5|2687.5|2693|2687|5
1654879160000|2022-06-10 16:39:20|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1654879170000|2022-06-10 16:39:30|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|9
1654879180000|2022-06-10 16:39:40|2692.5|2686.5|2693.3|2687.3|2693.3|2687.3|2692.5|2686.5|2
1654879190000|2022-06-10 16:39:50|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1654879230000|2022-06-10 16:40:30|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1654879280000|2022-06-10 16:41:20|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1654879300000|2022-06-10 16:41:40|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1654879410000|2022-06-10 16:43:30|2694|2688|2695|2689|2695|2689|2694|2688|2
1654879500000|2022-06-10 16:45:00|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1654879560000|2022-06-10 16:46:00|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1654879580000|2022-06-10 16:46:20|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1654879590000|2022-06-10 16:46:30|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1654879630000|2022-06-10 16:47:10|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|6
1654879640000|2022-06-10 16:47:20|2695|2689|2695|2689|2695|2689|2694.8|2688.8|7
1654879650000|2022-06-10 16:47:30|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1654879670000|2022-06-10 16:47:50|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1654879690000|2022-06-10 16:48:10|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|6
1654879700000|2022-06-10 16:48:20|2695|2689|2695|2689|2695|2689|2694.8|2688.8|3
1654879710000|2022-06-10 16:48:30|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|3
1654879720000|2022-06-10 16:48:40|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|8
1654879730000|2022-06-10 16:48:50|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|10
1654879740000|2022-06-10 16:49:00|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|4
1654879760000|2022-06-10 16:49:20|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|12
1654879770000|2022-06-10 16:49:30|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|6
1654879780000|2022-06-10 16:49:40|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1654879830000|2022-06-10 16:50:30|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1654879840000|2022-06-10 16:50:40|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1654879850000|2022-06-10 16:50:50|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|4
1654879930000|2022-06-10 16:52:10|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1654879950000|2022-06-10 16:52:30|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1654879970000|2022-06-10 16:52:50|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1654879980000|2022-06-10 16:53:00|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1654879990000|2022-06-10 16:53:10|2695|2689|2695|2689|2695|2689|2695|2689|1
1654880000000|2022-06-10 16:53:20|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|6
1654880010000|2022-06-10 16:53:30|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|7
1654880020000|2022-06-10 16:53:40|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|4
1654880030000|2022-06-10 16:53:50|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1654880040000|2022-06-10 16:54:00|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|6
1654880050000|2022-06-10 16:54:10|2695|2689|2695|2689|2695|2689|2695|2689|1
1654880060000|2022-06-10 16:54:20|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|3
1654880070000|2022-06-10 16:54:30|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|8
1654880080000|2022-06-10 16:54:40|2695|2689|2695|2689|2695|2689|2694.8|2688.8|9
1654880090000|2022-06-10 16:54:50|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|3
1654880100000|2022-06-10 16:55:00|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1654880120000|2022-06-10 16:55:20|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1654880130000|2022-06-10 16:55:30|2695|2689|2696|2690|2696|2690|2695|2689|4
1654880140000|2022-06-10 16:55:40|2695.8|2689.8|2696|2690|2696.3|2690.3|2695.8|2689.8|6
1654880150000|2022-06-10 16:55:50|2695.8|2689.8|2695.8|2689.8|2696|2690|2695.8|2689.8|5
1654880170000|2022-06-10 16:56:10|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695|2689|12
1654880180000|2022-06-10 16:56:20|2695|2689|2694.3|2688.3|2695.3|2689.3|2694.3|2688.3|4
1654880190000|2022-06-10 16:56:30|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1654880210000|2022-06-10 16:56:50|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|3
1654880280000|2022-06-10 16:58:00|2694.5|2688.5|2694.8|2688.8|2694.8|2688.8|2694.5|2688.5|2
1654880300000|2022-06-10 16:58:20|2696|2690|2696.3|2690.3|2696.5|2690.5|2696|2690|3
1654880310000|2022-06-10 16:58:30|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1654880340000|2022-06-10 16:59:00|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|4
1654880350000|2022-06-10 16:59:10|2696.5|2690.5|2695.8|2689.8|2696.8|2690.8|2695.8|2689.8|5
1655078520000|2022-06-13 00:02:00|2689|2674|2689|2674|2689|2674|2689|2674|1
1655078600000|2022-06-13 00:03:20|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1655078620000|2022-06-13 00:03:40|2670.6|2664.6|2671.4|2665.4|2671.4|2665.4|2670.6|2664.6|2
1655078630000|2022-06-13 00:03:50|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|2
1655078640000|2022-06-13 00:04:00|2671.6|2665.6|2671.9|2665.9|2671.9|2665.9|2671.6|2665.6|2
1655078660000|2022-06-13 00:04:20|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1655078680000|2022-06-13 00:04:40|2673.4|2667.4|2676.5|2670.5|2676.6|2670.6|2673.4|2667.4|5
1655078690000|2022-06-13 00:04:50|2676.6|2670.6|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|3
1655078700000|2022-06-13 00:05:00|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|2
1655078720000|2022-06-13 00:05:20|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.1|2671.1|5
1655078730000|2022-06-13 00:05:30|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1655078740000|2022-06-13 00:05:40|2677.8|2671.8|2678.9|2672.9|2678.9|2672.9|2677.8|2671.8|4
1655078750000|2022-06-13 00:05:50|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1655078760000|2022-06-13 00:06:00|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1655078770000|2022-06-13 00:06:10|2681|2675|2681.1|2675.1|2681.1|2675.1|2681|2675|2
1655078780000|2022-06-13 00:06:20|2682.8|2676.8|2681.3|2675.3|2682.8|2676.8|2681.3|2675.3|2
1655078810000|2022-06-13 00:06:50|2682.3|2676.3|2683.8|2677.8|2683.8|2677.8|2682.3|2676.3|3
1655078820000|2022-06-13 00:07:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1655078830000|2022-06-13 00:07:10|2684.1|2678.1|2686.4|2680.4|2687.3|2681.3|2684.1|2678.1|6
1655078840000|2022-06-13 00:07:20|2686.3|2680.3|2685.4|2679.4|2686.6|2680.6|2685.4|2679.4|4
1655078850000|2022-06-13 00:07:30|2685.5|2679.5|2685.9|2679.9|2685.9|2679.9|2685.1|2679.1|5
1655078910000|2022-06-13 00:08:30|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|2
1655078920000|2022-06-13 00:08:40|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1655078930000|2022-06-13 00:08:50|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1655078970000|2022-06-13 00:09:30|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1655078990000|2022-06-13 00:09:50|2685.5|2679.5|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|3
1655079040000|2022-06-13 00:10:40|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1655079050000|2022-06-13 00:10:50|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1655079060000|2022-06-13 00:11:00|2685.5|2679.5|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|3
1655079100000|2022-06-13 00:11:40|2685.3|2679.3|2684.5|2678.5|2685.3|2679.3|2684.3|2678.3|3
1655079110000|2022-06-13 00:11:50|2683.4|2677.4|2681.9|2675.9|2683.4|2677.4|2681.9|2675.9|2
1655079120000|2022-06-13 00:12:00|2682|2676|2681.3|2675.3|2682|2676|2681.3|2675.3|2
1655079150000|2022-06-13 00:12:30|2681|2675|2682|2676|2682|2676|2681|2675|2
1655079170000|2022-06-13 00:12:50|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1655079310000|2022-06-13 00:15:10|2681|2675|2681|2675|2681|2675|2681|2675|1
1655079320000|2022-06-13 00:15:20|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681|2675|3
1655079330000|2022-06-13 00:15:30|2681|2675|2681.3|2675.3|2681.3|2675.3|2681|2675|4
1655079340000|2022-06-13 00:15:40|2681.5|2675.5|2680.8|2674.8|2681.5|2675.5|2680.8|2674.8|2
1655079360000|2022-06-13 00:16:00|2680.3|2674.3|2679.5|2673.5|2680.3|2674.3|2679.5|2673.5|2
1655079370000|2022-06-13 00:16:10|2679|2673|2679.5|2673.5|2679.5|2673.5|2679|2673|2
1655079380000|2022-06-13 00:16:20|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1655079420000|2022-06-13 00:17:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1655079430000|2022-06-13 00:17:10|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1655079740000|2022-06-13 00:22:20|2680.5|2674.5|2681.4|2675.4|2681.4|2675.4|2680.5|2674.5|2
1655079750000|2022-06-13 00:22:30|2680.8|2674.8|2681.5|2675.5|2681.5|2675.5|2680.8|2674.8|4
1655079770000|2022-06-13 00:22:50|2682.5|2676.5|2686.1|2680.1|2686.9|2680.9|2682.5|2676.5|6
1655079780000|2022-06-13 00:23:00|2685.9|2679.9|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|3
1655079820000|2022-06-13 00:23:40|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|4
1655079830000|2022-06-13 00:23:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|9
1655079900000|2022-06-13 00:25:00|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1655079910000|2022-06-13 00:25:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1655079950000|2022-06-13 00:25:50|2687|2681|2689|2683|2689|2683|2687|2681|9
1655079960000|2022-06-13 00:26:00|2689.4|2683.4|2689.6|2683.6|2690|2684|2689.4|2683.4|4
1655079970000|2022-06-13 00:26:10|2690|2684|2690.4|2684.4|2691.3|2685.3|2690|2684|9
1655079980000|2022-06-13 00:26:20|2690|2684|2690.1|2684.1|2690.1|2684.1|2690|2684|2
1655080010000|2022-06-13 00:26:50|2690|2684|2688.1|2682.1|2690|2684|2688.1|2682.1|4
1655080070000|2022-06-13 00:27:50|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1655080120000|2022-06-13 00:28:40|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|4
1655080160000|2022-06-13 00:29:20|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1655080180000|2022-06-13 00:29:40|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|2
1655080270000|2022-06-13 00:31:10|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|2
1655080320000|2022-06-13 00:32:00|2686|2680|2686|2680|2686|2680|2686|2680|1
1655080340000|2022-06-13 00:32:20|2685|2679|2684.5|2678.5|2685|2679|2684.3|2678.3|3
1655080350000|2022-06-13 00:32:30|2685.3|2679.3|2685|2679|2685.3|2679.3|2685|2679|2
1655080490000|2022-06-13 00:34:50|2685.5|2679.5|2685.8|2679.8|2686.3|2680.3|2685.3|2679.3|4
1655080500000|2022-06-13 00:35:00|2685.5|2679.5|2685.8|2679.8|2686|2680|2685.5|2679.5|6
1655080510000|2022-06-13 00:35:10|2685.5|2679.5|2686.8|2680.8|2686.8|2680.8|2685.5|2679.5|7
1655080520000|2022-06-13 00:35:20|2687|2681|2687|2681|2687|2681|2686.8|2680.8|3
1655080530000|2022-06-13 00:35:30|2687.3|2681.3|2688.5|2682.5|2689.3|2683.3|2687.3|2681.3|4
1655080540000|2022-06-13 00:35:40|2688.8|2682.8|2689|2683|2689|2683|2688.3|2682.3|7
1655080550000|2022-06-13 00:35:50|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|2
1655080560000|2022-06-13 00:36:00|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1655080570000|2022-06-13 00:36:10|2688.3|2682.3|2688|2682|2688.5|2682.5|2688|2682|4
1655080580000|2022-06-13 00:36:20|2688.3|2682.3|2688|2682|2688.3|2682.3|2688|2682|2
1655080590000|2022-06-13 00:36:30|2688.3|2682.3|2687.8|2681.8|2688.3|2682.3|2687.8|2681.8|3
1655080600000|2022-06-13 00:36:40|2687|2681|2687|2681|2687|2681|2687|2681|1
1655080710000|2022-06-13 00:38:30|2687.3|2681.3|2687|2681|2687.3|2681.3|2687|2681|2
1655080760000|2022-06-13 00:39:20|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1655080770000|2022-06-13 00:39:30|2687|2681|2687|2681|2687|2681|2687|2681|1
1655080800000|2022-06-13 00:40:00|2686.8|2680.8|2685.5|2679.5|2686.8|2680.8|2685.5|2679.5|2
1655080840000|2022-06-13 00:40:40|2685.3|2679.3|2684.5|2678.5|2685.3|2679.3|2684.5|2678.5|4
1655080880000|2022-06-13 00:41:20|2683.8|2677.8|2684.5|2678.5|2684.5|2678.5|2683.8|2677.8|2
1655080900000|2022-06-13 00:41:40|2684.8|2678.8|2685|2679|2685|2679|2684.8|2678.8|2
1655080910000|2022-06-13 00:41:50|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1655081090000|2022-06-13 00:44:50|2685|2679|2684.8|2678.8|2685|2679|2684.8|2678.8|4
1655081110000|2022-06-13 00:45:10|2685|2679|2685|2679|2685|2679|2685|2679|1
1655081130000|2022-06-13 00:45:30|2684.8|2678.8|2684.3|2678.3|2685|2679|2684.3|2678.3|4
1655081150000|2022-06-13 00:45:50|2684|2678|2684.3|2678.3|2684.3|2678.3|2684|2678|2
1655081160000|2022-06-13 00:46:00|2684.8|2678.8|2685|2679|2685|2679|2684.8|2678.8|2
1655081210000|2022-06-13 00:46:50|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1655081320000|2022-06-13 00:48:40|2685|2679|2685|2679|2685|2679|2685|2679|1
1655081400000|2022-06-13 00:50:00|2684.8|2678.8|2684.5|2678.5|2685|2679|2684.5|2678.5|4
1655081450000|2022-06-13 00:50:50|2684.8|2678.8|2686|2680|2686|2680|2684.8|2678.8|8
1655081460000|2022-06-13 00:51:00|2685.8|2679.8|2686|2680|2686|2680|2685.5|2679.5|4
1655081490000|2022-06-13 00:51:30|2686.5|2680.5|2687|2681|2687|2681|2686.5|2680.5|2
1655081500000|2022-06-13 00:51:40|2686|2680|2686.5|2680.5|2686.8|2680.8|2686|2680|4
1655081530000|2022-06-13 00:52:10|2686.3|2680.3|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|2
1655081560000|2022-06-13 00:52:40|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1655081570000|2022-06-13 00:52:50|2686|2680|2684|2678|2686|2680|2684|2678|2
1655081590000|2022-06-13 00:53:10|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1655081600000|2022-06-13 00:53:20|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1655081700000|2022-06-13 00:55:00|2681.5|2675.5|2681.3|2675.3|2681.5|2675.5|2681.3|2675.3|2
1655081710000|2022-06-13 00:55:10|2681.5|2675.5|2680.8|2674.8|2681.5|2675.5|2680.5|2674.5|3
1655081720000|2022-06-13 00:55:20|2680.5|2674.5|2680.8|2674.8|2680.8|2674.8|2680.5|2674.5|2
1655081740000|2022-06-13 00:55:40|2680.5|2674.5|2679.3|2673.3|2680.5|2674.5|2679.3|2673.3|6
1655081760000|2022-06-13 00:56:00|2679|2673|2676.8|2670.8|2679|2673|2676.8|2670.8|5
1655081770000|2022-06-13 00:56:10|2676.5|2670.5|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|3
1655081800000|2022-06-13 00:56:40|2676.3|2670.3|2675.3|2669.3|2676.3|2670.3|2675|2669|3
1655081810000|2022-06-13 00:56:50|2675.8|2669.8|2675.3|2669.3|2676|2670|2675.3|2669.3|5
1655081830000|2022-06-13 00:57:10|2675.5|2669.5|2674|2668|2675.5|2669.5|2674|2668|4
1655081840000|2022-06-13 00:57:20|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1655081860000|2022-06-13 00:57:40|2673|2667|2673.5|2667.5|2673.5|2667.5|2673|2667|2
1655081870000|2022-06-13 00:57:50|2674.3|2668.3|2671.8|2665.8|2674.3|2668.3|2671.8|2665.8|4
1655081880000|2022-06-13 00:58:00|2671.3|2665.3|2671|2665|2671.3|2665.3|2670.8|2664.8|3
1655081890000|2022-06-13 00:58:10|2670.8|2664.8|2670.3|2664.3|2670.8|2664.8|2670.3|2664.3|2
1655081900000|2022-06-13 00:58:20|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|1
1655081910000|2022-06-13 00:58:30|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|1
1655081920000|2022-06-13 00:58:40|2670.8|2664.8|2669|2663|2670.8|2664.8|2669|2663|2
1655081960000|2022-06-13 00:59:20|2668.8|2662.8|2669|2663|2669|2663|2668.8|2662.8|2
1655081970000|2022-06-13 00:59:30|2670.3|2664.3|2670.5|2664.5|2670.5|2664.5|2670.3|2664.3|2
1655081990000|2022-06-13 00:59:50|2670.8|2664.8|2672.3|2666.3|2672.3|2666.3|2670.8|2664.8|3
1655082000000|2022-06-13 01:00:00|2672|2666|2671|2665|2672|2666|2670.8|2664.8|9
1655082010000|2022-06-13 01:00:10|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|1
1655082020000|2022-06-13 01:00:20|2671|2665|2672.5|2666.5|2672.5|2666.5|2671|2665|7
1655082030000|2022-06-13 01:00:30|2671.3|2665.3|2671|2665|2671.3|2665.3|2671|2665|2
1655082060000|2022-06-13 01:01:00|2671.3|2665.3|2671.5|2665.5|2671.5|2665.5|2671.3|2665.3|2
1655082070000|2022-06-13 01:01:10|2671.8|2665.8|2672.3|2666.3|2672.3|2666.3|2671.8|2665.8|2
1655082080000|2022-06-13 01:01:20|2673|2667|2672.3|2666.3|2673|2667|2672.3|2666.3|2
1655082090000|2022-06-13 01:01:30|2673.3|2667.3|2674.3|2668.3|2674.3|2668.3|2673.3|2667.3|4
1655082100000|2022-06-13 01:01:40|2674.8|2668.8|2674.3|2668.3|2674.8|2668.8|2673.8|2667.8|6
1655082110000|2022-06-13 01:01:50|2674|2668|2674|2668|2674.3|2668.3|2673.8|2667.8|7
1655082120000|2022-06-13 01:02:00|2673.8|2667.8|2674|2668|2674|2668|2673.8|2667.8|2
1655082150000|2022-06-13 01:02:30|2674.3|2668.3|2674|2668|2674.3|2668.3|2674|2668|2
1655082170000|2022-06-13 01:02:50|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|2
1655082180000|2022-06-13 01:03:00|2673.3|2667.3|2671.5|2665.5|2673.3|2667.3|2671.3|2665.3|7
1655082250000|2022-06-13 01:04:10|2671.3|2665.3|2671|2665|2671.3|2665.3|2671|2665|2
1655082260000|2022-06-13 01:04:20|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1655082270000|2022-06-13 01:04:30|2671|2665|2671.3|2665.3|2671.3|2665.3|2670.5|2664.5|4
1655082290000|2022-06-13 01:04:50|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|1
1655082300000|2022-06-13 01:05:00|2671.3|2665.3|2671.5|2665.5|2671.5|2665.5|2670.8|2664.8|5
1655082310000|2022-06-13 01:05:10|2671.8|2665.8|2672.3|2666.3|2672.3|2666.3|2671.8|2665.8|2
1655082320000|2022-06-13 01:05:20|2672.5|2666.5|2673.3|2667.3|2673.3|2667.3|2672.5|2666.5|3
1655082330000|2022-06-13 01:05:30|2673|2667|2673|2667|2673|2667|2673|2667|1
1655082350000|2022-06-13 01:05:50|2673.3|2667.3|2673.5|2667.5|2673.5|2667.5|2673.3|2667.3|2
1655082380000|2022-06-13 01:06:20|2673.8|2667.8|2674.3|2668.3|2674.5|2668.5|2673.8|2667.8|3
1655082390000|2022-06-13 01:06:30|2674.5|2668.5|2672.8|2666.8|2674.5|2668.5|2672.8|2666.8|5
1655082400000|2022-06-13 01:06:40|2672.5|2666.5|2672.8|2666.8|2672.8|2666.8|2672.5|2666.5|2
1655082410000|2022-06-13 01:06:50|2672.5|2666.5|2672.8|2666.8|2672.8|2666.8|2672.5|2666.5|6
1655082420000|2022-06-13 01:07:00|2672.5|2666.5|2672.3|2666.3|2672.5|2666.5|2672.3|2666.3|2
1655082440000|2022-06-13 01:07:20|2672|2666|2671.8|2665.8|2672|2666|2671.8|2665.8|2
1655082460000|2022-06-13 01:07:40|2671.5|2665.5|2670|2664|2671.5|2665.5|2670|2664|3
1655082470000|2022-06-13 01:07:50|2670.5|2664.5|2670|2664|2670.5|2664.5|2670|2664|5
1655082500000|2022-06-13 01:08:20|2669.8|2663.8|2669.3|2663.3|2669.8|2663.8|2669.3|2663.3|2
1655082510000|2022-06-13 01:08:30|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1655082540000|2022-06-13 01:09:00|2669.3|2663.3|2669|2663|2669.3|2663.3|2669|2663|2
1655082550000|2022-06-13 01:09:10|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1655082590000|2022-06-13 01:09:50|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|1
1655082600000|2022-06-13 01:10:00|2668.3|2662.3|2668|2662|2668.3|2662.3|2667.5|2661.5|5
1655082630000|2022-06-13 01:10:30|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1655082660000|2022-06-13 01:11:00|2668|2662|2667.3|2661.3|2668.5|2662.5|2667.3|2661.3|6
1655082670000|2022-06-13 01:11:10|2666.8|2660.8|2667.3|2661.3|2667.3|2661.3|2666.8|2660.8|2
1655082680000|2022-06-13 01:11:20|2666.8|2660.8|2667.5|2661.5|2667.8|2661.8|2666.8|2660.8|6
1655082690000|2022-06-13 01:11:30|2667.3|2661.3|2668.3|2662.3|2668.3|2662.3|2666.8|2660.8|7
1655082700000|2022-06-13 01:11:40|2668|2662|2667.5|2661.5|2668.3|2662.3|2667.5|2661.5|5
1655082710000|2022-06-13 01:11:50|2668|2662|2667.5|2661.5|2668|2662|2667|2661|5
1655082720000|2022-06-13 01:12:00|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2666.8|2660.8|3
1655082740000|2022-06-13 01:12:20|2667.8|2661.8|2667.5|2661.5|2668|2662|2667.5|2661.5|5
1655082750000|2022-06-13 01:12:30|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2666.8|2660.8|3
1655082760000|2022-06-13 01:12:40|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1655082790000|2022-06-13 01:13:10|2666.3|2660.3|2666.3|2660.3|2666.5|2660.5|2666.3|2660.3|3
1655082810000|2022-06-13 01:13:30|2665.8|2659.8|2666.3|2660.3|2666.5|2660.5|2665.8|2659.8|6
1655082820000|2022-06-13 01:13:40|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1655082830000|2022-06-13 01:13:50|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1655082890000|2022-06-13 01:14:50|2665.5|2659.5|2666.3|2660.3|2666.3|2660.3|2665.5|2659.5|8
1655082900000|2022-06-13 01:15:00|2665.5|2659.5|2666.3|2660.3|2666.5|2660.5|2665.5|2659.5|6
1655082910000|2022-06-13 01:15:10|2665.8|2659.8|2666.3|2660.3|2666.3|2660.3|2665.8|2659.8|2
1655082930000|2022-06-13 01:15:30|2665.8|2659.8|2666.3|2660.3|2666.3|2660.3|2665.8|2659.8|4
1655082940000|2022-06-13 01:15:40|2665.8|2659.8|2666.3|2660.3|2666.3|2660.3|2665.8|2659.8|2
1655082950000|2022-06-13 01:15:50|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2666.5|2660.5|2
1655082960000|2022-06-13 01:16:00|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1655082970000|2022-06-13 01:16:10|2666|2660|2666|2660|2666.8|2660.8|2666|2660|3
1655082980000|2022-06-13 01:16:20|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1655082990000|2022-06-13 01:16:30|2666|2660|2666.8|2660.8|2666.8|2660.8|2666|2660|2
1655083040000|2022-06-13 01:17:20|2667|2661|2667.3|2661.3|2667.5|2661.5|2667|2661|3
1655083060000|2022-06-13 01:17:40|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1655083080000|2022-06-13 01:18:00|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1655083120000|2022-06-13 01:18:40|2667|2661|2667|2661|2667|2661|2667|2661|1
1655083140000|2022-06-13 01:19:00|2667.5|2661.5|2667.8|2661.8|2668|2662|2667.5|2661.5|4
1655083150000|2022-06-13 01:19:10|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1655083160000|2022-06-13 01:19:20|2667.3|2661.3|2667|2661|2667.3|2661.3|2667|2661|2
1655083170000|2022-06-13 01:19:30|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1655083180000|2022-06-13 01:19:40|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666|2660|3
1655083190000|2022-06-13 01:19:50|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1655083200000|2022-06-13 01:20:00|2665.8|2659.8|2666.5|2660.5|2666.5|2660.5|2665.8|2659.8|2
1655083210000|2022-06-13 01:20:10|2665.8|2659.8|2666.3|2660.3|2666.3|2660.3|2665.8|2659.8|2
1655083240000|2022-06-13 01:20:40|2665.8|2659.8|2666.3|2660.3|2666.3|2660.3|2665.8|2659.8|4
1655083250000|2022-06-13 01:20:50|2665.8|2659.8|2666.3|2660.3|2666.3|2660.3|2665.8|2659.8|2
1655083280000|2022-06-13 01:21:20|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1655083300000|2022-06-13 01:21:40|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.3|2660.3|3
1655083320000|2022-06-13 01:22:00|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2666.5|2660.5|4
1655083330000|2022-06-13 01:22:10|2667.3|2661.3|2667.5|2661.5|2668|2662|2667.3|2661.3|7
1655083340000|2022-06-13 01:22:20|2667.8|2661.8|2667.3|2661.3|2667.8|2661.8|2666.8|2660.8|19
1655083350000|2022-06-13 01:22:30|2667.8|2661.8|2667.3|2661.3|2667.8|2661.8|2667|2661|4
1655083360000|2022-06-13 01:22:40|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1655083390000|2022-06-13 01:23:10|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1655083400000|2022-06-13 01:23:20|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1655083410000|2022-06-13 01:23:30|2667|2661|2666.5|2660.5|2667|2661|2666.3|2660.3|4
1655083420000|2022-06-13 01:23:40|2666.8|2660.8|2666.8|2660.8|2667|2661|2666|2660|4
1655083460000|2022-06-13 01:24:20|2667|2661|2666.8|2660.8|2667|2661|2666.8|2660.8|2
1655083470000|2022-06-13 01:24:30|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2666.5|2660.5|2
1655083540000|2022-06-13 01:25:40|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1655083550000|2022-06-13 01:25:50|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1655083560000|2022-06-13 01:26:00|2667.5|2661.5|2667.8|2661.8|2667.8|2661.8|2667.5|2661.5|2
1655083570000|2022-06-13 01:26:10|2667.5|2661.5|2667.8|2661.8|2667.8|2661.8|2667.5|2661.5|2
1655083580000|2022-06-13 01:26:20|2668.9|2662.9|2670.3|2664.3|2670.3|2664.3|2668.9|2662.9|2
1655083600000|2022-06-13 01:26:40|2670|2664|2669.8|2663.8|2670|2664|2669.8|2663.8|4
1655083610000|2022-06-13 01:26:50|2668.8|2662.8|2669|2663|2669|2663|2668.5|2662.5|3
1655083620000|2022-06-13 01:27:00|2668.8|2662.8|2669.5|2663.5|2669.5|2663.5|2668.8|2662.8|4
1655083630000|2022-06-13 01:27:10|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1655083660000|2022-06-13 01:27:40|2670.3|2664.3|2669.5|2663.5|2670.3|2664.3|2669.5|2663.5|5
1655083670000|2022-06-13 01:27:50|2669.8|2663.8|2669.8|2663.8|2670|2664|2669.5|2663.5|5
1655083680000|2022-06-13 01:28:00|2670.3|2664.3|2669.8|2663.8|2670.3|2664.3|2669.8|2663.8|2
1655083690000|2022-06-13 01:28:10|2669.5|2663.5|2669.8|2663.8|2669.8|2663.8|2669.5|2663.5|2
1655083700000|2022-06-13 01:28:20|2669.5|2663.5|2669.3|2663.3|2669.5|2663.5|2669.3|2663.3|4
1655083710000|2022-06-13 01:28:30|2669.5|2663.5|2669.3|2663.3|2669.5|2663.5|2669.3|2663.3|4
1655083720000|2022-06-13 01:28:40|2669.5|2663.5|2669.3|2663.3|2669.8|2663.8|2669.3|2663.3|5
1655083730000|2022-06-13 01:28:50|2669.5|2663.5|2669.8|2663.8|2669.8|2663.8|2669.3|2663.3|4
1655083750000|2022-06-13 01:29:10|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1655083760000|2022-06-13 01:29:20|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1655083770000|2022-06-13 01:29:30|2669|2663|2669|2663|2669|2663|2669|2663|1
1655083800000|2022-06-13 01:30:00|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1655083810000|2022-06-13 01:30:10|2669.5|2663.5|2669.8|2663.8|2669.8|2663.8|2669.5|2663.5|2
1655083820000|2022-06-13 01:30:20|2669.5|2663.5|2669.8|2663.8|2669.8|2663.8|2669.5|2663.5|2
1655083860000|2022-06-13 01:31:00|2670|2664|2670|2664|2670|2664|2670|2664|1
1655083870000|2022-06-13 01:31:10|2669.8|2663.8|2670|2664|2670|2664|2669.8|2663.8|2
1655083890000|2022-06-13 01:31:30|2670.3|2664.3|2670|2664|2670.3|2664.3|2670|2664|2
1655083900000|2022-06-13 01:31:40|2670.3|2664.3|2670|2664|2670.3|2664.3|2670|2664|2
1655083910000|2022-06-13 01:31:50|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|1
1655083920000|2022-06-13 01:32:00|2670|2664|2670.8|2664.8|2670.8|2664.8|2670|2664|5
1655083930000|2022-06-13 01:32:10|2670.5|2664.5|2670.8|2664.8|2670.8|2664.8|2670.5|2664.5|2
1655083950000|2022-06-13 01:32:30|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|1
1655083960000|2022-06-13 01:32:40|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670.5|2664.5|3
1655083980000|2022-06-13 01:33:00|2670.5|2664.5|2670.5|2664.5|2670.8|2664.8|2670.5|2664.5|3
1655083990000|2022-06-13 01:33:10|2670.8|2664.8|2670.5|2664.5|2670.8|2664.8|2670.5|2664.5|2
1655084000000|2022-06-13 01:33:20|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|1
1655084010000|2022-06-13 01:33:30|2670.5|2664.5|2670.8|2664.8|2670.8|2664.8|2670.5|2664.5|2
1655084030000|2022-06-13 01:33:50|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|1
1655084040000|2022-06-13 01:34:00|2670.8|2664.8|2670.3|2664.3|2670.8|2664.8|2670.3|2664.3|2
1655084070000|2022-06-13 01:34:30|2670.8|2664.8|2670.8|2664.8|2671|2665|2670.8|2664.8|3
1655084090000|2022-06-13 01:34:50|2671|2665|2670.8|2664.8|2671|2665|2670.8|2664.8|2
1655084110000|2022-06-13 01:35:10|2670.5|2664.5|2670.3|2664.3|2670.5|2664.5|2670.3|2664.3|2
1655084130000|2022-06-13 01:35:30|2670|2664|2669|2663|2670|2664|2669|2663|3
1655084150000|2022-06-13 01:35:50|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1655084190000|2022-06-13 01:36:30|2668.5|2662.5|2668.8|2662.8|2668.8|2662.8|2668.5|2662.5|2
1655084220000|2022-06-13 01:37:00|2668.5|2662.5|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|3
1655084230000|2022-06-13 01:37:10|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.5|2662.5|3
1655084240000|2022-06-13 01:37:20|2669|2663|2669|2663|2669|2663|2669|2663|1
1655084250000|2022-06-13 01:37:30|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|2
1655084260000|2022-06-13 01:37:40|2668.8|2662.8|2668.3|2662.3|2668.8|2662.8|2668.3|2662.3|2
1655084270000|2022-06-13 01:37:50|2668|2662|2668.3|2662.3|2668.3|2662.3|2668|2662|2
1655084280000|2022-06-13 01:38:00|2668|2662|2668.3|2662.3|2668.3|2662.3|2668|2662|2
1655084290000|2022-06-13 01:38:10|2668|2662|2668.3|2662.3|2668.3|2662.3|2668|2662|2
1655084300000|2022-06-13 01:38:20|2668|2662|2668|2662|2668.3|2662.3|2668|2662|7
1655084310000|2022-06-13 01:38:30|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668|2662|5
1655084320000|2022-06-13 01:38:40|2668|2662|2668.5|2662.5|2668.5|2662.5|2667.8|2661.8|4
1655084330000|2022-06-13 01:38:50|2668|2662|2668.3|2662.3|2668.3|2662.3|2668|2662|2
1655084350000|2022-06-13 01:39:10|2668|2662|2668|2662|2668|2662|2667.8|2661.8|3
1655084370000|2022-06-13 01:39:30|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1655084400000|2022-06-13 01:40:00|2668|2662|2667.5|2661.5|2668|2662|2667.5|2661.5|3
1655084470000|2022-06-13 01:41:10|2667.3|2661.3|2666.5|2660.5|2667.5|2661.5|2666.5|2660.5|9
1655084530000|2022-06-13 01:42:10|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1655084540000|2022-06-13 01:42:20|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1655084550000|2022-06-13 01:42:30|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1655084620000|2022-06-13 01:43:40|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666.3|2660.3|2
1655084660000|2022-06-13 01:44:20|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1655084690000|2022-06-13 01:44:50|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1655084750000|2022-06-13 01:45:50|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1655084830000|2022-06-13 01:47:10|2666|2660|2666|2660|2666.3|2660.3|2666|2660|3
1655084930000|2022-06-13 01:48:50|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1655084970000|2022-06-13 01:49:30|2666|2660|2666.3|2660.3|2666.3|2660.3|2666|2660|2
1655085000000|2022-06-13 01:50:00|2666|2660|2666|2660|2666|2660|2665.8|2659.8|3
1655085050000|2022-06-13 01:50:50|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1655085120000|2022-06-13 01:52:00|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1655085170000|2022-06-13 01:52:50|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1655085220000|2022-06-13 01:53:40|2666|2660|2666|2660|2666|2660|2666|2660|1
1655085250000|2022-06-13 01:54:10|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|6
1655085260000|2022-06-13 01:54:20|2665.8|2659.8|2665.8|2659.8|2666|2660|2665.8|2659.8|5
1655085270000|2022-06-13 01:54:30|2666|2660|2666|2660|2666|2660|2665.8|2659.8|3
1655085280000|2022-06-13 01:54:40|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|4
1655085290000|2022-06-13 01:54:50|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1655085300000|2022-06-13 01:55:00|2665|2659|2666|2660|2666|2660|2665|2659|2
1655085340000|2022-06-13 01:55:40|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1655085410000|2022-06-13 01:56:50|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1655085450000|2022-06-13 01:57:30|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1655085480000|2022-06-13 01:58:00|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1655085500000|2022-06-13 01:58:20|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|1
1655085510000|2022-06-13 01:58:30|2666|2660|2665.3|2659.3|2666|2660|2665.3|2659.3|4
1655085520000|2022-06-13 01:58:40|2665.8|2659.8|2665|2659|2665.8|2659.8|2665|2659|2
1655085530000|2022-06-13 01:58:50|2664.8|2658.8|2666|2660|2666|2660|2664.8|2658.8|2
1655085540000|2022-06-13 01:59:00|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|1
1655085550000|2022-06-13 01:59:10|2665.5|2659.5|2664.8|2658.8|2665.5|2659.5|2664.5|2658.5|5
1655085560000|2022-06-13 01:59:20|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1655085570000|2022-06-13 01:59:30|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1655085580000|2022-06-13 01:59:40|2664|2658|2665|2659|2665|2659|2664|2658|4
1655085590000|2022-06-13 01:59:50|2665.3|2659.3|2665|2659|2665.3|2659.3|2665|2659|2
1655085600000|2022-06-13 02:00:00|2665.3|2659.3|2664|2658|2665.3|2659.3|2664|2658|7
1655085610000|2022-06-13 02:00:10|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1655085650000|2022-06-13 02:00:50|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1655085660000|2022-06-13 02:01:00|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|2
1655085670000|2022-06-13 02:01:10|2664.8|2658.8|2665|2659|2665|2659|2664.8|2658.8|2
1655085680000|2022-06-13 02:01:20|2664.8|2658.8|2665|2659|2665.3|2659.3|2664.8|2658.8|3
1655085690000|2022-06-13 02:01:30|2664.8|2658.8|2664.5|2658.5|2664.8|2658.8|2664.3|2658.3|6
1655085710000|2022-06-13 02:01:50|2664.3|2658.3|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|5
1655085720000|2022-06-13 02:02:00|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|2
1655085770000|2022-06-13 02:02:50|2663.8|2657.8|2664|2658|2664|2658|2663.8|2657.8|2
1655085830000|2022-06-13 02:03:50|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1655085840000|2022-06-13 02:04:00|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1655085850000|2022-06-13 02:04:10|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1655085860000|2022-06-13 02:04:20|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1655085870000|2022-06-13 02:04:30|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1655085880000|2022-06-13 02:04:40|2663|2657|2663.5|2657.5|2663.5|2657.5|2663|2657|3
1655085900000|2022-06-13 02:05:00|2663.3|2657.3|2663.5|2657.5|2663.5|2657.5|2663.3|2657.3|2
1655085930000|2022-06-13 02:05:30|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1655085940000|2022-06-13 02:05:40|2662.5|2656.5|2662|2656|2662.5|2656.5|2662|2656|7
1655085950000|2022-06-13 02:05:50|2662.3|2656.3|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|3
1655085970000|2022-06-13 02:06:10|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1655085980000|2022-06-13 02:06:20|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|2
1655085990000|2022-06-13 02:06:30|2663|2657|2663|2657|2663|2657|2663|2657|1
1655086000000|2022-06-13 02:06:40|2663.8|2657.8|2663.3|2657.3|2663.8|2657.8|2663|2657|9
1655086010000|2022-06-13 02:06:50|2663|2657|2663|2657|2663.3|2657.3|2663|2657|5
1655086020000|2022-06-13 02:07:00|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663|2657|5
1655086030000|2022-06-13 02:07:10|2663|2657|2663|2657|2663.3|2657.3|2663|2657|3
1655086070000|2022-06-13 02:07:50|2662.8|2656.8|2663|2657|2663|2657|2662.8|2656.8|2
1655086080000|2022-06-13 02:08:00|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1655086130000|2022-06-13 02:08:50|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1655086180000|2022-06-13 02:09:40|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655086250000|2022-06-13 02:10:50|2662|2656|2661.8|2655.8|2662.3|2656.3|2661.8|2655.8|3
1655086280000|2022-06-13 02:11:20|2661.5|2655.5|2662|2656|2662|2656|2661.5|2655.5|3
1655086300000|2022-06-13 02:11:40|2661.8|2655.8|2662|2656|2662|2656|2661.8|2655.8|2
1655086330000|2022-06-13 02:12:10|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1655086340000|2022-06-13 02:12:20|2661.8|2655.8|2662|2656|2662|2656|2661.8|2655.8|2
1655086350000|2022-06-13 02:12:30|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1655086360000|2022-06-13 02:12:40|2661.5|2655.5|2661.8|2655.8|2661.8|2655.8|2661.5|2655.5|2
1655086380000|2022-06-13 02:13:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655086390000|2022-06-13 02:13:10|2662|2656|2662|2656|2662|2656|2662|2656|1
1655086400000|2022-06-13 02:13:20|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1655086420000|2022-06-13 02:13:40|2662|2656|2662|2656|2662|2656|2662|2656|1
1655086440000|2022-06-13 02:14:00|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.5|2655.5|3
1655086480000|2022-06-13 02:14:40|2661.5|2655.5|2661.8|2655.8|2661.8|2655.8|2661.5|2655.5|2
1655086490000|2022-06-13 02:14:50|2662|2656|2662|2656|2662|2656|2662|2656|1
1655086600000|2022-06-13 02:16:40|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1655086640000|2022-06-13 02:17:20|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655086650000|2022-06-13 02:17:30|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1655086680000|2022-06-13 02:18:00|2663.3|2657.3|2663.5|2657.5|2663.5|2657.5|2662.5|2656.5|6
1655086690000|2022-06-13 02:18:10|2663.3|2657.3|2662.5|2656.5|2663.3|2657.3|2662.5|2656.5|2
1655086700000|2022-06-13 02:18:20|2662.3|2656.3|2662|2656|2662.5|2656.5|2662|2656|3
1655086740000|2022-06-13 02:19:00|2661.8|2655.8|2662.5|2656.5|2662.5|2656.5|2661.8|2655.8|2
1655086760000|2022-06-13 02:19:20|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1655086830000|2022-06-13 02:20:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655086840000|2022-06-13 02:20:40|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1655086880000|2022-06-13 02:21:20|2662.3|2656.3|2662|2656|2662.5|2656.5|2662|2656|4
1655086890000|2022-06-13 02:21:30|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.3|2655.3|3
1655086920000|2022-06-13 02:22:00|2662.3|2656.3|2661.5|2655.5|2662.3|2656.3|2661.5|2655.5|2
1655086950000|2022-06-13 02:22:30|2662.3|2656.3|2661.3|2655.3|2662.3|2656.3|2661.3|2655.3|2
1655086980000|2022-06-13 02:23:00|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1655086990000|2022-06-13 02:23:10|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1655087000000|2022-06-13 02:23:20|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1655087060000|2022-06-13 02:24:20|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1655087140000|2022-06-13 02:25:40|2661.8|2655.8|2662|2656|2662|2656|2661.8|2655.8|2
1655087150000|2022-06-13 02:25:50|2663.3|2657.3|2663.5|2657.5|2663.5|2657.5|2663.3|2657.3|2
1655087160000|2022-06-13 02:26:00|2664|2658|2664.5|2658.5|2664.5|2658.5|2664|2658|2
1655087170000|2022-06-13 02:26:10|2664.8|2658.8|2665|2659|2665.8|2659.8|2664.8|2658.8|9
1655087180000|2022-06-13 02:26:20|2665.3|2659.3|2665|2659|2665.3|2659.3|2665|2659|2
1655087190000|2022-06-13 02:26:30|2664.8|2658.8|2665|2659|2665|2659|2664.8|2658.8|2
1655087210000|2022-06-13 02:26:50|2664.8|2658.8|2664.8|2658.8|2665|2659|2664.8|2658.8|3
1655087230000|2022-06-13 02:27:10|2665.3|2659.3|2664.8|2658.8|2665.3|2659.3|2664.8|2658.8|2
1655087250000|2022-06-13 02:27:30|2665|2659|2665|2659|2665|2659|2665|2659|1
1655087260000|2022-06-13 02:27:40|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1655087270000|2022-06-13 02:27:50|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1655087290000|2022-06-13 02:28:10|2664|2658|2663.8|2657.8|2664|2658|2663.8|2657.8|2
1655087300000|2022-06-13 02:28:20|2663.5|2657.5|2664.3|2658.3|2664.3|2658.3|2663.5|2657.5|5
1655087310000|2022-06-13 02:28:30|2664|2658|2664|2658|2664|2658|2664|2658|1
1655087320000|2022-06-13 02:28:40|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664|2658|3
1655087330000|2022-06-13 02:28:50|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664|2658|3
1655087360000|2022-06-13 02:29:20|2664|2658|2664|2658|2664|2658|2663.8|2657.8|3
1655087380000|2022-06-13 02:29:40|2663.8|2657.8|2662.5|2656.5|2663.8|2657.8|2662.5|2656.5|3
1655087400000|2022-06-13 02:30:00|2662.8|2656.8|2663|2657|2663|2657|2662.8|2656.8|2
1655087410000|2022-06-13 02:30:10|2663.3|2657.3|2664|2658|2664|2658|2663.3|2657.3|2
1655087430000|2022-06-13 02:30:30|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1655087450000|2022-06-13 02:30:50|2664.5|2658.5|2664.5|2658.5|2664.8|2658.8|2664.5|2658.5|3
1655087460000|2022-06-13 02:31:00|2664.8|2658.8|2665.8|2659.8|2665.8|2659.8|2664.8|2658.8|3
1655087470000|2022-06-13 02:31:10|2665.5|2659.5|2664.3|2658.3|2665.5|2659.5|2664.3|2658.3|6
1655087480000|2022-06-13 02:31:20|2664|2658|2663.8|2657.8|2664.3|2658.3|2663.8|2657.8|8
1655087510000|2022-06-13 02:31:50|2664|2658|2665|2659|2665|2659|2664|2658|2
1655087520000|2022-06-13 02:32:00|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1655087530000|2022-06-13 02:32:10|2665.3|2659.3|2664|2658|2665.3|2659.3|2664|2658|3
1655087540000|2022-06-13 02:32:20|2664.3|2658.3|2664|2658|2664.3|2658.3|2664|2658|2
1655087550000|2022-06-13 02:32:30|2664.3|2658.3|2664|2658|2664.3|2658.3|2664|2658|2
1655087560000|2022-06-13 02:32:40|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1655087600000|2022-06-13 02:33:20|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|2
1655087620000|2022-06-13 02:33:40|2663.5|2657.5|2662.8|2656.8|2663.5|2657.5|2662.8|2656.8|3
1655087630000|2022-06-13 02:33:50|2662.5|2656.5|2662.3|2656.3|2663|2657|2662.3|2656.3|3
1655087650000|2022-06-13 02:34:10|2662|2656|2663.3|2657.3|2663.3|2657.3|2662|2656|2
1655087660000|2022-06-13 02:34:20|2663|2657|2662.5|2656.5|2663|2657|2662.5|2656.5|5
1655087670000|2022-06-13 02:34:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655087700000|2022-06-13 02:35:00|2662|2656|2662|2656|2662|2656|2662|2656|1
1655087710000|2022-06-13 02:35:10|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1655087730000|2022-06-13 02:35:30|2661.5|2655.5|2661.8|2655.8|2661.8|2655.8|2661.5|2655.5|2
1655087760000|2022-06-13 02:36:00|2662|2656|2662|2656|2662|2656|2662|2656|1
1655087780000|2022-06-13 02:36:20|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655087800000|2022-06-13 02:36:40|2662|2656|2662|2656|2662|2656|2662|2656|1
1655087810000|2022-06-13 02:36:50|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1655087830000|2022-06-13 02:37:10|2662|2656|2662|2656|2662|2656|2662|2656|1
1655087840000|2022-06-13 02:37:20|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655087870000|2022-06-13 02:37:50|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|2
1655087890000|2022-06-13 02:38:10|2663|2657|2663|2657|2663|2657|2663|2657|1
1655087910000|2022-06-13 02:38:30|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1655087970000|2022-06-13 02:39:30|2663|2657|2663|2657|2663|2657|2663|2657|1
1655087980000|2022-06-13 02:39:40|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1655087990000|2022-06-13 02:39:50|2662.5|2656.5|2662.5|2656.5|2662.8|2656.8|2662.5|2656.5|3
1655088010000|2022-06-13 02:40:10|2662.3|2656.3|2663|2657|2663|2657|2661.8|2655.8|6
1655088050000|2022-06-13 02:40:50|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1655088060000|2022-06-13 02:41:00|2662.5|2656.5|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|2
1655088070000|2022-06-13 02:41:10|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|5
1655088080000|2022-06-13 02:41:20|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1655088120000|2022-06-13 02:42:00|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|3
1655088130000|2022-06-13 02:42:10|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655088160000|2022-06-13 02:42:40|2662|2656|2662|2656|2662|2656|2662|2656|1
1655088180000|2022-06-13 02:43:00|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1655088200000|2022-06-13 02:43:20|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1655088210000|2022-06-13 02:43:30|2662.5|2656.5|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|2
1655088240000|2022-06-13 02:44:00|2662|2656|2662|2656|2662|2656|2662|2656|1
1655088300000|2022-06-13 02:45:00|2661.8|2655.8|2662|2656|2662|2656|2661.8|2655.8|2
1655088310000|2022-06-13 02:45:10|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1655088330000|2022-06-13 02:45:30|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1655088370000|2022-06-13 02:46:10|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655088410000|2022-06-13 02:46:50|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1655088420000|2022-06-13 02:47:00|2662|2656|2662.5|2656.5|2662.5|2656.5|2662|2656|2
1655088430000|2022-06-13 02:47:10|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655088500000|2022-06-13 02:48:20|2662.5|2656.5|2662|2656|2662.5|2656.5|2662|2656|2
1655088510000|2022-06-13 02:48:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655088560000|2022-06-13 02:49:20|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1655088570000|2022-06-13 02:49:30|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1655088600000|2022-06-13 02:50:00|2661.8|2655.8|2662|2656|2662|2656|2661.8|2655.8|2
1655088610000|2022-06-13 02:50:10|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1655088620000|2022-06-13 02:50:20|2661.5|2655.5|2661.8|2655.8|2661.8|2655.8|2661.5|2655.5|2
1655088640000|2022-06-13 02:50:40|2662|2656|2662|2656|2662|2656|2662|2656|1
1655088650000|2022-06-13 02:50:50|2663|2657|2663|2657|2663|2657|2663|2657|1
1655088690000|2022-06-13 02:51:30|2662.8|2656.8|2662.5|2656.5|2662.8|2656.8|2662.5|2656.5|2
1655088700000|2022-06-13 02:51:40|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1655088710000|2022-06-13 02:51:50|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1655088730000|2022-06-13 02:52:10|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1655088740000|2022-06-13 02:52:20|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655088770000|2022-06-13 02:52:50|2662|2656|2662|2656|2662|2656|2662|2656|1
1655088810000|2022-06-13 02:53:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1655088830000|2022-06-13 02:53:50|2662|2656|2662|2656|2662|2656|2662|2656|1
1655088840000|2022-06-13 02:54:00|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1655088850000|2022-06-13 02:54:10|2661.3|2655.3|2660.8|2654.8|2661.3|2655.3|2660.8|2654.8|3
1655088860000|2022-06-13 02:54:20|2660.5|2654.5|2659.5|2653.5|2660.5|2654.5|2659.5|2653.5|3
1655088870000|2022-06-13 02:54:30|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1655088950000|2022-06-13 02:55:50|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659.3|2653.3|2
1655088960000|2022-06-13 02:56:00|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659.3|2653.3|2
1655088990000|2022-06-13 02:56:30|2659.5|2653.5|2658.8|2652.8|2659.5|2653.5|2658.8|2652.8|2
1655089060000|2022-06-13 02:57:40|2658.5|2652.5|2658|2652|2658.5|2652.5|2658|2652|2
1655089080000|2022-06-13 02:58:00|2658.3|2652.3|2658.8|2652.8|2658.8|2652.8|2658.3|2652.3|3
1655089140000|2022-06-13 02:59:00|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1655089170000|2022-06-13 02:59:30|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1655089200000|2022-06-13 03:00:00|2658|2652|2658|2652|2658|2652|2658|2652|1
1655089260000|2022-06-13 03:01:00|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1655089310000|2022-06-13 03:01:50|2658|2652|2658|2652|2658|2652|2658|2652|1
1655089340000|2022-06-13 03:02:20|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1655089350000|2022-06-13 03:02:30|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1655089500000|2022-06-13 03:05:00|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1655089550000|2022-06-13 03:05:50|2658.3|2652.3|2659|2653|2659|2653|2658.3|2652.3|2
1655089630000|2022-06-13 03:07:10|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1655089710000|2022-06-13 03:08:30|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1655089740000|2022-06-13 03:09:00|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1655089800000|2022-06-13 03:10:00|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|4
1655089820000|2022-06-13 03:10:20|2658.3|2652.3|2659|2653|2659|2653|2658.3|2652.3|2
1655089850000|2022-06-13 03:10:50|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1655089920000|2022-06-13 03:12:00|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1655089950000|2022-06-13 03:12:30|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1655089990000|2022-06-13 03:13:10|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1655090040000|2022-06-13 03:14:00|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1655090060000|2022-06-13 03:14:20|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1655090070000|2022-06-13 03:14:30|2658|2652|2658.5|2652.5|2658.5|2652.5|2657.3|2651.3|6
1655090090000|2022-06-13 03:14:50|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|2
1655090110000|2022-06-13 03:15:10|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1655090130000|2022-06-13 03:15:30|2658|2652|2658|2652|2658|2652|2658|2652|1
1655090140000|2022-06-13 03:15:40|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1655090150000|2022-06-13 03:15:50|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1655090170000|2022-06-13 03:16:10|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1655090190000|2022-06-13 03:16:30|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1655090200000|2022-06-13 03:16:40|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1655090230000|2022-06-13 03:17:10|2657.8|2651.8|2658.3|2652.3|2658.5|2652.5|2657.8|2651.8|5
1655090250000|2022-06-13 03:17:30|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1655090280000|2022-06-13 03:18:00|2658|2652|2657.5|2651.5|2658|2652|2657.5|2651.5|3
1655090300000|2022-06-13 03:18:20|2657.3|2651.3|2658|2652|2658|2652|2657.3|2651.3|7
1655090310000|2022-06-13 03:18:30|2657.8|2651.8|2658|2652|2658|2652|2657.5|2651.5|6
1655090320000|2022-06-13 03:18:40|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1655090330000|2022-06-13 03:18:50|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1655090340000|2022-06-13 03:19:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1655090350000|2022-06-13 03:19:10|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|2
1655090420000|2022-06-13 03:20:20|2656.8|2650.8|2657.3|2651.3|2657.3|2651.3|2656.8|2650.8|2
1655090430000|2022-06-13 03:20:30|2657.8|2651.8|2657.3|2651.3|2657.8|2651.8|2657.3|2651.3|3
1655090500000|2022-06-13 03:21:40|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|2
1655090530000|2022-06-13 03:22:10|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1655090540000|2022-06-13 03:22:20|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1655090550000|2022-06-13 03:22:30|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1655090560000|2022-06-13 03:22:40|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1655090570000|2022-06-13 03:22:50|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|4
1655090630000|2022-06-13 03:23:50|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1655090700000|2022-06-13 03:25:00|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656.3|2650.3|2
1655090770000|2022-06-13 03:26:10|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1655090780000|2022-06-13 03:26:20|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1655090790000|2022-06-13 03:26:30|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1655090980000|2022-06-13 03:29:40|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|4
1655090990000|2022-06-13 03:29:50|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1655091000000|2022-06-13 03:30:00|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1655091030000|2022-06-13 03:30:30|2656.8|2650.8|2657.5|2651.5|2657.5|2651.5|2656.8|2650.8|6
1655091050000|2022-06-13 03:30:50|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1655091060000|2022-06-13 03:31:00|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|2
1655091070000|2022-06-13 03:31:10|2657.5|2651.5|2657|2651|2657.5|2651.5|2657|2651|2
1655091080000|2022-06-13 03:31:20|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1655091130000|2022-06-13 03:32:10|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1655091150000|2022-06-13 03:32:30|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1655091190000|2022-06-13 03:33:10|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1655091220000|2022-06-13 03:33:40|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1655091300000|2022-06-13 03:35:00|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1655091340000|2022-06-13 03:35:40|2656.8|2650.8|2657.3|2651.3|2657.3|2651.3|2656.8|2650.8|3
1655091350000|2022-06-13 03:35:50|2657|2651|2657|2651|2657|2651|2657|2651|1
1655091370000|2022-06-13 03:36:10|2656.8|2650.8|2657|2651|2657|2651|2656.8|2650.8|2
1655091400000|2022-06-13 03:36:40|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1655091420000|2022-06-13 03:37:00|2656.5|2650.5|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|3
1655091480000|2022-06-13 03:38:00|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1655091530000|2022-06-13 03:38:50|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1655091540000|2022-06-13 03:39:00|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1655091600000|2022-06-13 03:40:00|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1655091610000|2022-06-13 03:40:10|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656.3|2650.3|2
1655091650000|2022-06-13 03:40:50|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2655.3|2649.3|3
1655091830000|2022-06-13 03:43:50|2655|2649|2655|2649|2655|2649|2655|2649|1
1655091880000|2022-06-13 03:44:40|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1655091900000|2022-06-13 03:45:00|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|2
1655091990000|2022-06-13 03:46:30|2656|2650|2656|2650|2656|2650|2656|2650|1
1655092000000|2022-06-13 03:46:40|2655.5|2649.5|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|3
1655092050000|2022-06-13 03:47:30|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1655092100000|2022-06-13 03:48:20|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1655092120000|2022-06-13 03:48:40|2654.3|2648.3|2653.5|2647.5|2654.3|2648.3|2653.5|2647.5|3
1655092130000|2022-06-13 03:48:50|2653.3|2647.3|2650|2644|2653.3|2647.3|2650|2644|3
1655092140000|2022-06-13 03:49:00|2649.8|2643.8|2650|2644|2650.3|2644.3|2649.5|2643.5|4
1655092180000|2022-06-13 03:49:40|2651|2645|2650|2644|2651|2645|2650|2644|3
1655092200000|2022-06-13 03:50:00|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655092210000|2022-06-13 03:50:10|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1655092220000|2022-06-13 03:50:20|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1655092230000|2022-06-13 03:50:30|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1655092270000|2022-06-13 03:51:10|2651|2645|2650.8|2644.8|2651|2645|2650.5|2644.5|3
1655092310000|2022-06-13 03:51:50|2650.5|2644.5|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|3
1655092360000|2022-06-13 03:52:40|2650.3|2644.3|2650|2644|2650.8|2644.8|2650|2644|5
1655092370000|2022-06-13 03:52:50|2650.3|2644.3|2650|2644|2650.3|2644.3|2650|2644|2
1655092400000|2022-06-13 03:53:20|2649.8|2643.8|2650|2644|2650|2644|2649.8|2643.8|2
1655092420000|2022-06-13 03:53:40|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655092430000|2022-06-13 03:53:50|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1655092460000|2022-06-13 03:54:20|2649.5|2643.5|2649.3|2643.3|2649.5|2643.5|2649.3|2643.3|2
1655092520000|2022-06-13 03:55:20|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1655092530000|2022-06-13 03:55:30|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655092600000|2022-06-13 03:56:40|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655092640000|2022-06-13 03:57:20|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|2
1655092790000|2022-06-13 03:59:50|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655092800000|2022-06-13 04:00:00|2649|2643|2647.5|2641.5|2649|2643|2647.5|2641.5|4
1655092900000|2022-06-13 04:01:40|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1655092940000|2022-06-13 04:02:20|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.3|2640.3|4
1655092960000|2022-06-13 04:02:40|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2647.3|2641.3|2
1655092980000|2022-06-13 04:03:00|2647|2641|2647|2641|2647|2641|2647|2641|1
1655093030000|2022-06-13 04:03:50|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655093050000|2022-06-13 04:04:10|2647|2641|2647.5|2641.5|2647.5|2641.5|2647|2641|2
1655093070000|2022-06-13 04:04:30|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1655093090000|2022-06-13 04:04:50|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1655093100000|2022-06-13 04:05:00|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1655093160000|2022-06-13 04:06:00|2648|2642|2648.3|2642.3|2648.3|2642.3|2647.5|2641.5|4
1655093250000|2022-06-13 04:07:30|2648|2642|2648|2642|2648|2642|2648|2642|1
1655093320000|2022-06-13 04:08:40|2648.5|2642.5|2649|2643|2649|2643|2648.5|2642.5|2
1655093340000|2022-06-13 04:09:00|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1655093350000|2022-06-13 04:09:10|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1655093400000|2022-06-13 04:10:00|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1655093430000|2022-06-13 04:10:30|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1655093480000|2022-06-13 04:11:20|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1655093500000|2022-06-13 04:11:40|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1655093530000|2022-06-13 04:12:10|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1655093560000|2022-06-13 04:12:40|2648|2642|2648|2642|2648|2642|2648|2642|1
1655093570000|2022-06-13 04:12:50|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1655093590000|2022-06-13 04:13:10|2648|2642|2647.5|2641.5|2648|2642|2647.5|2641.5|2
1655093610000|2022-06-13 04:13:30|2648|2642|2648.3|2642.3|2648.3|2642.3|2648|2642|2
1655093620000|2022-06-13 04:13:40|2647|2641|2647.8|2641.8|2647.8|2641.8|2647|2641|2
1655093660000|2022-06-13 04:14:20|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1655093690000|2022-06-13 04:14:50|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1655093730000|2022-06-13 04:15:30|2647|2641|2647|2641|2647|2641|2647|2641|1
1655093770000|2022-06-13 04:16:10|2647.3|2641.3|2647.8|2641.8|2647.8|2641.8|2647.3|2641.3|2
1655093830000|2022-06-13 04:17:10|2647.5|2641.5|2647.8|2641.8|2647.8|2641.8|2647.5|2641.5|2
1655093840000|2022-06-13 04:17:20|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1655093870000|2022-06-13 04:17:50|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1655093900000|2022-06-13 04:18:20|2647|2641|2647|2641|2647|2641|2647|2641|1
1655093920000|2022-06-13 04:18:40|2647.5|2641.5|2647.8|2641.8|2647.8|2641.8|2647.5|2641.5|2
1655093990000|2022-06-13 04:19:50|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1655094010000|2022-06-13 04:20:10|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1655094030000|2022-06-13 04:20:30|2647|2641|2647|2641|2647|2641|2647|2641|1
1655094040000|2022-06-13 04:20:40|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655094050000|2022-06-13 04:20:50|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|3
1655094060000|2022-06-13 04:21:00|2647.3|2641.3|2647.3|2641.3|2647.8|2641.8|2647.3|2641.3|3
1655094080000|2022-06-13 04:21:20|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2647.3|2641.3|3
1655094090000|2022-06-13 04:21:30|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1655094110000|2022-06-13 04:21:50|2647|2641|2647|2641|2647|2641|2647|2641|1
1655094120000|2022-06-13 04:22:00|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655094130000|2022-06-13 04:22:10|2647|2641|2646.8|2640.8|2647|2641|2646.8|2640.8|2
1655094150000|2022-06-13 04:22:30|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655094160000|2022-06-13 04:22:40|2646.3|2640.3|2647.3|2641.3|2647.3|2641.3|2646.3|2640.3|2
1655094210000|2022-06-13 04:23:30|2647|2641|2647|2641|2647|2641|2647|2641|1
1655094240000|2022-06-13 04:24:00|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655094270000|2022-06-13 04:24:30|2647|2641|2646.5|2640.5|2647|2641|2646.5|2640.5|2
1655094290000|2022-06-13 04:24:50|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2646.3|2640.3|2
1655094380000|2022-06-13 04:26:20|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1655094530000|2022-06-13 04:28:50|2647.3|2641.3|2646.8|2640.8|2647.3|2641.3|2646.8|2640.8|3
1655094560000|2022-06-13 04:29:20|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655094580000|2022-06-13 04:29:40|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655094660000|2022-06-13 04:31:00|2646.5|2640.5|2646|2640|2646.5|2640.5|2646|2640|2
1655094680000|2022-06-13 04:31:20|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655094740000|2022-06-13 04:32:20|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|2
1655094770000|2022-06-13 04:32:50|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|2
1655094820000|2022-06-13 04:33:40|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|2
1655094830000|2022-06-13 04:33:50|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|2
1655094930000|2022-06-13 04:35:30|2646|2640|2646.8|2640.8|2646.8|2640.8|2646|2640|2
1655095060000|2022-06-13 04:37:40|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655095080000|2022-06-13 04:38:00|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655095130000|2022-06-13 04:38:50|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655095140000|2022-06-13 04:39:00|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|2
1655095170000|2022-06-13 04:39:30|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655095230000|2022-06-13 04:40:30|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|2
1655095320000|2022-06-13 04:42:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|3
1655095410000|2022-06-13 04:43:30|2644.3|2638.3|2646.8|2640.8|2646.8|2640.8|2644.3|2638.3|3
1655095420000|2022-06-13 04:43:40|2646.5|2640.5|2645.5|2639.5|2646.5|2640.5|2645.5|2639.5|4
1655095430000|2022-06-13 04:43:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655095440000|2022-06-13 04:44:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655095450000|2022-06-13 04:44:10|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655095480000|2022-06-13 04:44:40|2646|2640|2646.5|2640.5|2646.5|2640.5|2646|2640|2
1655095490000|2022-06-13 04:44:50|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655095580000|2022-06-13 04:46:20|2646|2640|2646|2640|2646|2640|2646|2640|1
1655095600000|2022-06-13 04:46:40|2645.5|2639.5|2646|2640|2646|2640|2645.5|2639.5|4
1655095610000|2022-06-13 04:46:50|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1655095630000|2022-06-13 04:47:10|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655095640000|2022-06-13 04:47:20|2646|2640|2646|2640|2646|2640|2646|2640|1
1655095730000|2022-06-13 04:48:50|2645.8|2639.8|2645.8|2639.8|2646|2640|2645.8|2639.8|3
1655095740000|2022-06-13 04:49:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1655095750000|2022-06-13 04:49:10|2645|2639|2645.8|2639.8|2645.8|2639.8|2645|2639|2
1655095790000|2022-06-13 04:49:50|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655095800000|2022-06-13 04:50:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|2
1655095820000|2022-06-13 04:50:20|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655095860000|2022-06-13 04:51:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1655095900000|2022-06-13 04:51:40|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1655095910000|2022-06-13 04:51:50|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655095940000|2022-06-13 04:52:20|2643.5|2637.5|2643.8|2637.8|2644|2638|2643.5|2637.5|3
1655095960000|2022-06-13 04:52:40|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1655095990000|2022-06-13 04:53:10|2644.8|2638.8|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|3
1655096000000|2022-06-13 04:53:20|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1655096010000|2022-06-13 04:53:30|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1655096020000|2022-06-13 04:53:40|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1655096040000|2022-06-13 04:54:00|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655096070000|2022-06-13 04:54:30|2645|2639|2645|2639|2645|2639|2645|2639|1
1655096100000|2022-06-13 04:55:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655096110000|2022-06-13 04:55:10|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1655096150000|2022-06-13 04:55:50|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1655096170000|2022-06-13 04:56:10|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655096190000|2022-06-13 04:56:30|2644|2638|2645|2639|2645|2639|2644|2638|2
1655096230000|2022-06-13 04:57:10|2644.8|2638.8|2644.8|2638.8|2645|2639|2644.8|2638.8|5
1655096270000|2022-06-13 04:57:50|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1655096280000|2022-06-13 04:58:00|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1655096300000|2022-06-13 04:58:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655096310000|2022-06-13 04:58:30|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1655096320000|2022-06-13 04:58:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655096360000|2022-06-13 04:59:20|2645.5|2639.5|2646.3|2640.3|2646.3|2640.3|2645.5|2639.5|2
1655096370000|2022-06-13 04:59:30|2646.5|2640.5|2646|2640|2646.8|2640.8|2646|2640|4
1655096380000|2022-06-13 04:59:40|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|2
1655096390000|2022-06-13 04:59:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655096410000|2022-06-13 05:00:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655096440000|2022-06-13 05:00:40|2645.3|2639.3|2646.5|2640.5|2646.5|2640.5|2645.3|2639.3|2
1655096450000|2022-06-13 05:00:50|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|3
1655096460000|2022-06-13 05:01:00|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655096480000|2022-06-13 05:01:20|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646|2640|3
1655096500000|2022-06-13 05:01:40|2646|2640|2646|2640|2646.3|2640.3|2646|2640|3
1655096540000|2022-06-13 05:02:20|2645.3|2639.3|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|3
1655096550000|2022-06-13 05:02:30|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1655096570000|2022-06-13 05:02:50|2646.5|2640.5|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|3
1655096600000|2022-06-13 05:03:20|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655096670000|2022-06-13 05:04:30|2646|2640|2646|2640|2646|2640|2646|2640|1
1655096700000|2022-06-13 05:05:00|2645.5|2639.5|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|3
1655096710000|2022-06-13 05:05:10|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|2
1655096720000|2022-06-13 05:05:20|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1655096730000|2022-06-13 05:05:30|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1655096740000|2022-06-13 05:05:40|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655096790000|2022-06-13 05:06:30|2646|2640|2646|2640|2646|2640|2646|2640|1
1655096800000|2022-06-13 05:06:40|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|2
1655096830000|2022-06-13 05:07:10|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655096870000|2022-06-13 05:07:50|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|2
1655096900000|2022-06-13 05:08:20|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655096910000|2022-06-13 05:08:30|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|2
1655096930000|2022-06-13 05:08:50|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655096940000|2022-06-13 05:09:00|2646|2640|2645.8|2639.8|2646|2640|2645.8|2639.8|2
1655096950000|2022-06-13 05:09:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655096960000|2022-06-13 05:09:20|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655096970000|2022-06-13 05:09:30|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|2
1655096980000|2022-06-13 05:09:40|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655096990000|2022-06-13 05:09:50|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655097000000|2022-06-13 05:10:00|2647.3|2641.3|2648|2642|2648|2642|2647.3|2641.3|3
1655097020000|2022-06-13 05:10:20|2648.5|2642.5|2649|2643|2649|2643|2648.5|2642.5|3
1655097030000|2022-06-13 05:10:30|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655097040000|2022-06-13 05:10:40|2649.8|2643.8|2649.8|2643.8|2650|2644|2649.5|2643.5|6
1655097060000|2022-06-13 05:11:00|2650|2644|2650.1|2644.1|2650.1|2644.1|2650|2644|2
1655097070000|2022-06-13 05:11:10|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1655097090000|2022-06-13 05:11:30|2650.8|2644.8|2650.3|2644.3|2650.8|2644.8|2650.3|2644.3|2
1655097200000|2022-06-13 05:13:20|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1655097230000|2022-06-13 05:13:50|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1655097250000|2022-06-13 05:14:10|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1655097280000|2022-06-13 05:14:40|2650|2644|2650|2644|2650|2644|2649.8|2643.8|3
1655097300000|2022-06-13 05:15:00|2649.8|2643.8|2650|2644|2650|2644|2649.8|2643.8|4
1655097310000|2022-06-13 05:15:10|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655097320000|2022-06-13 05:15:20|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1655097360000|2022-06-13 05:16:00|2649.5|2643.5|2648.8|2642.8|2649.5|2643.5|2648.8|2642.8|3
1655097370000|2022-06-13 05:16:10|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1655097420000|2022-06-13 05:17:00|2649.3|2643.3|2648.5|2642.5|2649.3|2643.3|2648.5|2642.5|2
1655097430000|2022-06-13 05:17:10|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1655097440000|2022-06-13 05:17:20|2649.3|2643.3|2650.3|2644.3|2650.3|2644.3|2649.3|2643.3|5
1655097450000|2022-06-13 05:17:30|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|3
1655097470000|2022-06-13 05:17:50|2651|2645|2651|2645|2651|2645|2651|2645|1
1655097480000|2022-06-13 05:18:00|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1655097490000|2022-06-13 05:18:10|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1655097520000|2022-06-13 05:18:40|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|2
1655097530000|2022-06-13 05:18:50|2649.3|2643.3|2648|2642|2649.3|2643.3|2648|2642|4
1655097540000|2022-06-13 05:19:00|2647.5|2641.5|2647.3|2641.3|2647.5|2641.5|2647.3|2641.3|2
1655097550000|2022-06-13 05:19:10|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1655097570000|2022-06-13 05:19:30|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|3
1655097590000|2022-06-13 05:19:50|2645.3|2639.3|2645|2639|2645.8|2639.8|2645|2639|3
1655097610000|2022-06-13 05:20:10|2645.8|2639.8|2648.3|2642.3|2648.3|2642.3|2645.8|2639.8|7
1655097630000|2022-06-13 05:20:30|2648|2642|2648|2642|2648|2642|2648|2642|1
1655097650000|2022-06-13 05:20:50|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1655097660000|2022-06-13 05:21:00|2647.5|2641.5|2647.8|2641.8|2647.8|2641.8|2647.5|2641.5|2
1655097720000|2022-06-13 05:22:00|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1655097730000|2022-06-13 05:22:10|2647.3|2641.3|2645.8|2639.8|2647.3|2641.3|2645.8|2639.8|4
1655097740000|2022-06-13 05:22:20|2646.5|2640.5|2645.5|2639.5|2646.5|2640.5|2645.5|2639.5|2
1655097760000|2022-06-13 05:22:40|2646.3|2640.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|2
1655097770000|2022-06-13 05:22:50|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|2
1655097780000|2022-06-13 05:23:00|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1655097820000|2022-06-13 05:23:40|2646.8|2640.8|2646|2640|2646.8|2640.8|2646|2640|2
1655097830000|2022-06-13 05:23:50|2646.3|2640.3|2645.8|2639.8|2646.5|2640.5|2645.8|2639.8|5
1655097860000|2022-06-13 05:24:20|2646.5|2640.5|2645.5|2639.5|2646.5|2640.5|2645.5|2639.5|2
1655097900000|2022-06-13 05:25:00|2645.3|2639.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|3
1655097930000|2022-06-13 05:25:30|2646|2640|2646|2640|2646|2640|2646|2640|1
1655097980000|2022-06-13 05:26:20|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|2
1655098000000|2022-06-13 05:26:40|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655098020000|2022-06-13 05:27:00|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1655098030000|2022-06-13 05:27:10|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1655098040000|2022-06-13 05:27:20|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2647.3|2641.3|3
1655098080000|2022-06-13 05:28:00|2647.5|2641.5|2647.3|2641.3|2647.5|2641.5|2647.3|2641.3|2
1655098100000|2022-06-13 05:28:20|2647|2641|2647|2641|2647|2641|2647|2641|1
1655098130000|2022-06-13 05:28:50|2647.5|2641.5|2646.8|2640.8|2647.5|2641.5|2646.8|2640.8|2
1655098150000|2022-06-13 05:29:10|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1655098160000|2022-06-13 05:29:20|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|2
1655098170000|2022-06-13 05:29:30|2647.8|2641.8|2648|2642|2648|2642|2647.5|2641.5|4
1655098190000|2022-06-13 05:29:50|2648.3|2642.3|2647.8|2641.8|2648.3|2642.3|2647.8|2641.8|2
1655098200000|2022-06-13 05:30:00|2647.5|2641.5|2646.3|2640.3|2647.5|2641.5|2646.3|2640.3|3
1655098210000|2022-06-13 05:30:10|2645.8|2639.8|2647|2641|2647|2641|2645.8|2639.8|3
1655098230000|2022-06-13 05:30:30|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655098240000|2022-06-13 05:30:40|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1655098270000|2022-06-13 05:31:10|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|2
1655098290000|2022-06-13 05:31:30|2647.3|2641.3|2647.3|2641.3|2647.5|2641.5|2647.3|2641.3|5
1655098300000|2022-06-13 05:31:40|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1655098310000|2022-06-13 05:31:50|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|2
1655098340000|2022-06-13 05:32:20|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1655098370000|2022-06-13 05:32:50|2647.3|2641.3|2647.8|2641.8|2647.8|2641.8|2647.3|2641.3|2
1655098390000|2022-06-13 05:33:10|2648|2642|2647.8|2641.8|2648.3|2642.3|2647.8|2641.8|4
1655098410000|2022-06-13 05:33:30|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1655098420000|2022-06-13 05:33:40|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.5|2641.5|5
1655098430000|2022-06-13 05:33:50|2647.5|2641.5|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|3
1655098450000|2022-06-13 05:34:10|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|4
1655098460000|2022-06-13 05:34:20|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|4
1655098470000|2022-06-13 05:34:30|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1655098570000|2022-06-13 05:36:10|2647|2641|2645.8|2639.8|2647|2641|2645.8|2639.8|5
1655098610000|2022-06-13 05:36:50|2645.3|2639.3|2646.3|2640.3|2646.5|2640.5|2645.3|2639.3|4
1655098700000|2022-06-13 05:38:20|2646|2640|2646|2640|2646|2640|2646|2640|1
1655098740000|2022-06-13 05:39:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655098780000|2022-06-13 05:39:40|2645.3|2639.3|2645.8|2639.8|2646.3|2640.3|2645.3|2639.3|3
1655098800000|2022-06-13 05:40:00|2646|2640|2646.3|2640.3|2646.3|2640.3|2646|2640|2
1655098810000|2022-06-13 05:40:10|2646|2640|2646|2640|2646|2640|2646|2640|1
1655098830000|2022-06-13 05:40:30|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655098850000|2022-06-13 05:40:50|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655098950000|2022-06-13 05:42:30|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|2
1655098960000|2022-06-13 05:42:40|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1655099000000|2022-06-13 05:43:20|2643.8|2637.8|2642.5|2636.5|2643.8|2637.8|2641.3|2635.3|6
1655099020000|2022-06-13 05:43:40|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1655099050000|2022-06-13 05:44:10|2643|2637|2643|2637|2643|2637|2643|2637|1
1655099060000|2022-06-13 05:44:20|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1655099090000|2022-06-13 05:44:50|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655099100000|2022-06-13 05:45:00|2642.3|2636.3|2641.5|2635.5|2642.3|2636.3|2641.5|2635.5|3
1655099140000|2022-06-13 05:45:40|2641.8|2635.8|2641.3|2635.3|2641.8|2635.8|2641.3|2635.3|2
1655099160000|2022-06-13 05:46:00|2641.5|2635.5|2642.3|2636.3|2642.3|2636.3|2641.5|2635.5|4
1655099180000|2022-06-13 05:46:20|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655099210000|2022-06-13 05:46:50|2642.8|2636.8|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|3
1655099230000|2022-06-13 05:47:10|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655099290000|2022-06-13 05:48:10|2643|2637|2643|2637|2643|2637|2643|2637|1
1655099300000|2022-06-13 05:48:20|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1655099340000|2022-06-13 05:49:00|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1655099360000|2022-06-13 05:49:20|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1655099370000|2022-06-13 05:49:30|2644.3|2638.3|2645.3|2639.3|2645.5|2639.5|2644.3|2638.3|4
1655099390000|2022-06-13 05:49:50|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655099470000|2022-06-13 05:51:10|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1655099480000|2022-06-13 05:51:20|2644.8|2638.8|2644.8|2638.8|2645|2639|2644.8|2638.8|3
1655099510000|2022-06-13 05:51:50|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1655099520000|2022-06-13 05:52:00|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1655099530000|2022-06-13 05:52:10|2644.8|2638.8|2645.5|2639.5|2645.5|2639.5|2644.8|2638.8|5
1655099550000|2022-06-13 05:52:30|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655099590000|2022-06-13 05:53:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655099610000|2022-06-13 05:53:30|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1655099650000|2022-06-13 05:54:10|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655099660000|2022-06-13 05:54:20|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655099670000|2022-06-13 05:54:30|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655099700000|2022-06-13 05:55:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655099730000|2022-06-13 05:55:30|2645.8|2639.8|2646.5|2640.5|2646.5|2640.5|2645.8|2639.8|4
1655099740000|2022-06-13 05:55:40|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1655099750000|2022-06-13 05:55:50|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1655099760000|2022-06-13 05:56:00|2647|2641|2645.5|2639.5|2647|2641|2645.5|2639.5|2
1655099790000|2022-06-13 05:56:30|2645.8|2639.8|2646|2640|2646.8|2640.8|2645.8|2639.8|4
1655099810000|2022-06-13 05:56:50|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1655099820000|2022-06-13 05:57:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1655099830000|2022-06-13 05:57:10|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1655099840000|2022-06-13 05:57:20|2645|2639|2645|2639|2645|2639|2645|2639|1
1655099870000|2022-06-13 05:57:50|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|2
1655099900000|2022-06-13 05:58:20|2644|2638|2644|2638|2644|2638|2644|2638|1
1655099950000|2022-06-13 05:59:10|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1655099960000|2022-06-13 05:59:20|2644|2638|2644|2638|2644|2638|2644|2638|1
1655099990000|2022-06-13 05:59:50|2644.5|2638.5|2645.8|2639.8|2645.8|2639.8|2644.5|2638.5|2
1655100010000|2022-06-13 06:00:10|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1655100020000|2022-06-13 06:00:20|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655100040000|2022-06-13 06:00:40|2645.3|2639.3|2645|2639|2645.3|2639.3|2644.5|2638.5|4
1655100070000|2022-06-13 06:01:10|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655100120000|2022-06-13 06:02:00|2646|2640|2646|2640|2646|2640|2646|2640|1
1655100130000|2022-06-13 06:02:10|2646.3|2640.3|2648|2642|2648|2642|2646.3|2640.3|3
1655100150000|2022-06-13 06:02:30|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1655100190000|2022-06-13 06:03:10|2647.5|2641.5|2647.3|2641.3|2647.5|2641.5|2647.3|2641.3|2
1655100200000|2022-06-13 06:03:20|2647|2641|2646.5|2640.5|2647|2641|2646.5|2640.5|2
1655100210000|2022-06-13 06:03:30|2646|2640|2646|2640|2646|2640|2646|2640|1
1655100220000|2022-06-13 06:03:40|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1655100230000|2022-06-13 06:03:50|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|3
1655100250000|2022-06-13 06:04:10|2645|2639|2645|2639|2645|2639|2645|2639|1
1655100260000|2022-06-13 06:04:20|2645.3|2639.3|2642.5|2636.5|2645.3|2639.3|2642.5|2636.5|3
1655100270000|2022-06-13 06:04:30|2642|2636|2640.8|2634.8|2642|2636|2640.8|2634.8|4
1655100280000|2022-06-13 06:04:40|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1655100290000|2022-06-13 06:04:50|2638.8|2632.8|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|5
1655100300000|2022-06-13 06:05:00|2640|2634|2641.5|2635.5|2641.5|2635.5|2640|2634|9
1655100310000|2022-06-13 06:05:10|2641.8|2635.8|2643.3|2637.3|2643.3|2637.3|2641.8|2635.8|4
1655100320000|2022-06-13 06:05:20|2643.5|2637.5|2644.3|2638.3|2644.3|2638.3|2643.5|2637.5|2
1655100330000|2022-06-13 06:05:30|2642.8|2636.8|2640.3|2634.3|2642.8|2636.8|2640.3|2634.3|5
1655100340000|2022-06-13 06:05:40|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1655100350000|2022-06-13 06:05:50|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|4
1655100360000|2022-06-13 06:06:00|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|3
1655100370000|2022-06-13 06:06:10|2642|2636|2639.8|2633.8|2642|2636|2639.8|2633.8|4
1655100380000|2022-06-13 06:06:20|2640.5|2634.5|2639.9|2633.9|2640.5|2634.5|2639.9|2633.9|2
1655100400000|2022-06-13 06:06:40|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1655100430000|2022-06-13 06:07:10|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1655100440000|2022-06-13 06:07:20|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655100480000|2022-06-13 06:08:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1655100490000|2022-06-13 06:08:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1655100520000|2022-06-13 06:08:40|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1655100530000|2022-06-13 06:08:50|2640.5|2634.5|2641|2635|2641.3|2635.3|2640.5|2634.5|4
1655100540000|2022-06-13 06:09:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655100550000|2022-06-13 06:09:10|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|2
1655100580000|2022-06-13 06:09:40|2641.3|2635.3|2635.9|2629.9|2641.3|2635.3|2634.4|2628.4|6
1655100590000|2022-06-13 06:09:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1655100600000|2022-06-13 06:10:00|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1655100630000|2022-06-13 06:10:30|2635.8|2629.8|2632.9|2626.9|2635.8|2629.8|2632.9|2626.9|2
1655100650000|2022-06-13 06:10:50|2633|2627|2633|2627|2633|2627|2633|2627|1
1655100660000|2022-06-13 06:11:00|2633.3|2627.3|2634.5|2628.5|2634.5|2628.5|2633.3|2627.3|6
1655100690000|2022-06-13 06:11:30|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635.3|2629.3|2
1655100700000|2022-06-13 06:11:40|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1655100710000|2022-06-13 06:11:50|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1655100720000|2022-06-13 06:12:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1655100730000|2022-06-13 06:12:10|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1655100740000|2022-06-13 06:12:20|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1655100780000|2022-06-13 06:13:00|2634.5|2628.5|2635|2629|2635|2629|2634.5|2628.5|2
1655100790000|2022-06-13 06:13:10|2635.5|2629.5|2634.8|2628.8|2635.5|2629.5|2634.8|2628.8|2
1655100800000|2022-06-13 06:13:20|2635|2629|2635.5|2629.5|2635.5|2629.5|2635|2629|2
1655100810000|2022-06-13 06:13:30|2634.8|2628.8|2633.1|2627.1|2634.8|2628.8|2633.1|2627.1|2
1655100820000|2022-06-13 06:13:40|2633.3|2627.3|2632.9|2626.9|2633.3|2627.3|2632.9|2626.9|2
1655100830000|2022-06-13 06:13:50|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1655100840000|2022-06-13 06:14:00|2632.8|2626.8|2632|2626|2632.8|2626.8|2632|2626|4
1655100860000|2022-06-13 06:14:20|2632.3|2626.3|2633.3|2627.3|2633.8|2627.8|2632.3|2626.3|8
1655100880000|2022-06-13 06:14:40|2634|2628|2634.8|2628.8|2634.8|2628.8|2633.5|2627.5|7
1655100900000|2022-06-13 06:15:00|2635|2629|2632.5|2626.5|2635|2629|2632.5|2626.5|9
1655100930000|2022-06-13 06:15:30|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1655100940000|2022-06-13 06:15:40|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1655100950000|2022-06-13 06:15:50|2632|2626|2632|2626|2632.5|2626.5|2632|2626|3
1655100970000|2022-06-13 06:16:10|2632.3|2626.3|2630.5|2624.5|2632.3|2626.3|2630.5|2624.5|3
1655100980000|2022-06-13 06:16:20|2629.8|2623.8|2623.4|2617.4|2629.8|2623.8|2623|2617|8
1655101000000|2022-06-13 06:16:40|2623.5|2617.5|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|3
1655101010000|2022-06-13 06:16:50|2623.5|2617.5|2622.5|2616.5|2623.5|2617.5|2622.5|2616.5|2
1655101020000|2022-06-13 06:17:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1655101030000|2022-06-13 06:17:10|2621.5|2615.5|2624|2618|2624|2618|2621.5|2615.5|5
1655101040000|2022-06-13 06:17:20|2624.3|2618.3|2625.5|2619.5|2625.8|2619.8|2624.3|2618.3|3
1655101050000|2022-06-13 06:17:30|2625.8|2619.8|2625.5|2619.5|2626|2620|2625.5|2619.5|5
1655101060000|2022-06-13 06:17:40|2625.8|2619.8|2627|2621|2627|2621|2625.8|2619.8|4
1655101070000|2022-06-13 06:17:50|2626.5|2620.5|2625.3|2619.3|2626.5|2620.5|2625.3|2619.3|2
1655101090000|2022-06-13 06:18:10|2625|2619|2624.3|2618.3|2625|2619|2624.3|2618.3|3
1655101100000|2022-06-13 06:18:20|2624.8|2618.8|2626|2620|2626|2620|2624.8|2618.8|4
1655101110000|2022-06-13 06:18:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655101120000|2022-06-13 06:18:40|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|2
1655101130000|2022-06-13 06:18:50|2626.3|2620.3|2626.8|2620.8|2626.8|2620.8|2626.3|2620.3|3
1655101140000|2022-06-13 06:19:00|2627|2621|2626.5|2620.5|2629|2623|2626.5|2620.5|7
1655101160000|2022-06-13 06:19:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655101170000|2022-06-13 06:19:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1655101190000|2022-06-13 06:19:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1655101200000|2022-06-13 06:20:00|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1655101210000|2022-06-13 06:20:10|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1655101220000|2022-06-13 06:20:20|2627|2621|2625|2619|2627|2621|2624.8|2618.8|3
1655101230000|2022-06-13 06:20:30|2626|2620|2628|2622|2628|2622|2626|2620|5
1655101240000|2022-06-13 06:20:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1655101320000|2022-06-13 06:22:00|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|2
1655101330000|2022-06-13 06:22:10|2629.5|2623.5|2630|2624|2630|2624|2629.5|2623.5|2
1655101340000|2022-06-13 06:22:20|2630.3|2624.3|2631.3|2625.3|2631.3|2625.3|2630.3|2624.3|2
1655101350000|2022-06-13 06:22:30|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1655101360000|2022-06-13 06:22:40|2631|2625|2630.5|2624.5|2631|2625|2630.5|2624.5|2
1655101390000|2022-06-13 06:23:10|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1655101430000|2022-06-13 06:23:50|2630.5|2624.5|2629.8|2623.8|2630.5|2624.5|2629.8|2623.8|3
1655101450000|2022-06-13 06:24:10|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|2
1655101510000|2022-06-13 06:25:10|2630.8|2624.8|2631|2625|2631|2625|2630.8|2624.8|2
1655101540000|2022-06-13 06:25:40|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1655101550000|2022-06-13 06:25:50|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|3
1655101560000|2022-06-13 06:26:00|2632|2626|2630|2624|2632|2626|2630|2624|4
1655101570000|2022-06-13 06:26:10|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.8|2623.8|2
1655101580000|2022-06-13 06:26:20|2630.5|2624.5|2631.3|2625.3|2631.3|2625.3|2630.5|2624.5|3
1655101590000|2022-06-13 06:26:30|2631|2625|2631|2625|2631|2625|2631|2625|1
1655101630000|2022-06-13 06:27:10|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1655101640000|2022-06-13 06:27:20|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1655101650000|2022-06-13 06:27:30|2631|2625|2631|2625|2631|2625|2631|2625|1
1655101670000|2022-06-13 06:27:50|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1655101700000|2022-06-13 06:28:20|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1655101730000|2022-06-13 06:28:50|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1655101740000|2022-06-13 06:29:00|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1655101750000|2022-06-13 06:29:10|2632.5|2626.5|2632|2626|2632.5|2626.5|2631.8|2625.8|3
1655101770000|2022-06-13 06:29:30|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1655101780000|2022-06-13 06:29:40|2631.3|2625.3|2631|2625|2631.3|2625.3|2630.8|2624.8|3
1655101790000|2022-06-13 06:29:50|2630.8|2624.8|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|3
1655101800000|2022-06-13 06:30:00|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1655101810000|2022-06-13 06:30:10|2629.5|2623.5|2629|2623|2629.5|2623.5|2629|2623|3
1655101820000|2022-06-13 06:30:20|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1655101830000|2022-06-13 06:30:30|2629|2623|2626.8|2620.8|2629|2623|2626.8|2620.8|6
1655101840000|2022-06-13 06:30:40|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1655101850000|2022-06-13 06:30:50|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1655101860000|2022-06-13 06:31:00|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|2
1655101900000|2022-06-13 06:31:40|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655101910000|2022-06-13 06:31:50|2625|2619|2626.8|2620.8|2626.8|2620.8|2625|2619|3
1655101920000|2022-06-13 06:32:00|2627|2621|2629.3|2623.3|2629.3|2623.3|2627|2621|7
1655101930000|2022-06-13 06:32:10|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1655101940000|2022-06-13 06:32:20|2629.3|2623.3|2627.5|2621.5|2629.3|2623.3|2627.5|2621.5|3
1655101950000|2022-06-13 06:32:30|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1655101970000|2022-06-13 06:32:50|2627.8|2621.8|2625.8|2619.8|2627.8|2621.8|2625|2619|6
1655102000000|2022-06-13 06:33:20|2626|2620|2624.8|2618.8|2626.8|2620.8|2624.8|2618.8|6
1655102010000|2022-06-13 06:33:30|2624.5|2618.5|2625|2619|2625|2619|2624.5|2618.5|5
1655102020000|2022-06-13 06:33:40|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|4
1655102030000|2022-06-13 06:33:50|2625.5|2619.5|2626.3|2620.3|2626.3|2620.3|2625.5|2619.5|3
1655102040000|2022-06-13 06:34:00|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1655102050000|2022-06-13 06:34:10|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|4
1655102060000|2022-06-13 06:34:20|2627|2621|2627.3|2621.3|2627.5|2621.5|2627|2621|5
1655102070000|2022-06-13 06:34:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1655102080000|2022-06-13 06:34:40|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|4
1655102090000|2022-06-13 06:34:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655102100000|2022-06-13 06:35:00|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|4
1655102110000|2022-06-13 06:35:10|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1655102120000|2022-06-13 06:35:20|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|4
1655102150000|2022-06-13 06:35:50|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655102170000|2022-06-13 06:36:10|2627|2621|2629|2623|2629|2623|2627|2621|3
1655102180000|2022-06-13 06:36:20|2629.3|2623.3|2630.5|2624.5|2631|2625|2629.3|2623.3|6
1655102190000|2022-06-13 06:36:30|2631|2625|2632|2626|2632|2626|2631|2625|3
1655102200000|2022-06-13 06:36:40|2632.3|2626.3|2634.8|2628.8|2634.8|2628.8|2632.3|2626.3|4
1655102210000|2022-06-13 06:36:50|2635|2629|2635.5|2629.5|2636|2630|2635|2629|7
1655102220000|2022-06-13 06:37:00|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.3|2629.3|4
1655102230000|2022-06-13 06:37:10|2635.8|2629.8|2635.8|2629.8|2636|2630|2635.8|2629.8|3
1655102250000|2022-06-13 06:37:30|2636|2630|2637|2631|2637.3|2631.3|2636|2630|7
1655102260000|2022-06-13 06:37:40|2637.3|2631.3|2639.5|2633.5|2639.5|2633.5|2636.8|2630.8|5
1655102270000|2022-06-13 06:37:50|2639|2633|2638|2632|2639|2633|2637.8|2631.8|9
1655102280000|2022-06-13 06:38:00|2637.8|2631.8|2638|2632|2638.5|2632.5|2637.8|2631.8|5
1655102290000|2022-06-13 06:38:10|2638.3|2632.3|2639.5|2633.5|2639.5|2633.5|2638.3|2632.3|2
1655102300000|2022-06-13 06:38:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655102310000|2022-06-13 06:38:30|2639.5|2633.5|2641|2635|2641|2635|2639.3|2633.3|7
1655102320000|2022-06-13 06:38:40|2640.5|2634.5|2641.3|2635.3|2641.3|2635.3|2639.5|2633.5|11
1655102330000|2022-06-13 06:38:50|2640.5|2634.5|2641.5|2635.5|2641.5|2635.5|2640.5|2634.5|6
1655102340000|2022-06-13 06:39:00|2641.4|2635.4|2640.9|2634.9|2642.3|2636.3|2640.9|2634.9|7
1655102350000|2022-06-13 06:39:10|2638.3|2632.3|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|10
1655102370000|2022-06-13 06:39:30|2637|2631|2637.5|2631.5|2637.5|2631.5|2637|2631|2
1655102380000|2022-06-13 06:39:40|2637|2631|2641|2635|2641|2635|2637|2631|11
1655102390000|2022-06-13 06:39:50|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655102400000|2022-06-13 06:40:00|2641.3|2635.3|2640.3|2634.3|2641.3|2635.3|2640.3|2634.3|5
1655102410000|2022-06-13 06:40:10|2640.5|2634.5|2641.5|2635.5|2641.5|2635.5|2640.5|2634.5|2
1655102430000|2022-06-13 06:40:30|2642|2636|2641.5|2635.5|2642|2636|2641.3|2635.3|3
1655102440000|2022-06-13 06:40:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1655102450000|2022-06-13 06:40:50|2641.5|2635.5|2643.5|2637.5|2644|2638|2641.5|2635.5|6
1655102460000|2022-06-13 06:41:00|2643.3|2637.3|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|2
1655102470000|2022-06-13 06:41:10|2642.3|2636.3|2643.8|2637.8|2645|2639|2642.3|2636.3|6
1655102480000|2022-06-13 06:41:20|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1655102490000|2022-06-13 06:41:30|2642.8|2636.8|2643.3|2637.3|2643.3|2637.3|2642.8|2636.8|2
1655102520000|2022-06-13 06:42:00|2643|2637|2644|2638|2644|2638|2643|2637|5
1655102530000|2022-06-13 06:42:10|2644.5|2638.5|2645.5|2639.5|2645.8|2639.8|2644.5|2638.5|4
1655102540000|2022-06-13 06:42:20|2645.8|2639.8|2646.8|2640.8|2647.5|2641.5|2645.8|2639.8|4
1655102550000|2022-06-13 06:42:30|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|2
1655102590000|2022-06-13 06:43:10|2647|2641|2647|2641|2647|2641|2647|2641|1
1655102600000|2022-06-13 06:43:20|2647.3|2641.3|2648.8|2642.8|2649.5|2643.5|2647.3|2641.3|6
1655102610000|2022-06-13 06:43:30|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1655102640000|2022-06-13 06:44:00|2648|2642|2648.5|2642.5|2648.5|2642.5|2648|2642|4
1655102650000|2022-06-13 06:44:10|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1655102660000|2022-06-13 06:44:20|2649.8|2643.8|2650|2644|2650.3|2644.3|2649.5|2643.5|6
1655102680000|2022-06-13 06:44:40|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655102690000|2022-06-13 06:44:50|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1655102700000|2022-06-13 06:45:00|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1655102710000|2022-06-13 06:45:10|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1655102720000|2022-06-13 06:45:20|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|2
1655102730000|2022-06-13 06:45:30|2649.3|2643.3|2650|2644|2650|2644|2649.3|2643.3|3
1655102760000|2022-06-13 06:46:00|2650.5|2644.5|2650|2644|2650.5|2644.5|2650|2644|2
1655102800000|2022-06-13 06:46:40|2650.5|2644.5|2651.5|2645.5|2651.5|2645.5|2650.5|2644.5|2
1655102810000|2022-06-13 06:46:50|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1655102840000|2022-06-13 06:47:20|2651|2645|2651|2645|2651|2645|2651|2645|1
1655102850000|2022-06-13 06:47:30|2651.3|2645.3|2651.8|2645.8|2652.5|2646.5|2651.3|2645.3|4
1655102860000|2022-06-13 06:47:40|2651.3|2645.3|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|3
1655102870000|2022-06-13 06:47:50|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1655102900000|2022-06-13 06:48:20|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1655102910000|2022-06-13 06:48:30|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1655102920000|2022-06-13 06:48:40|2652.5|2646.5|2651.8|2645.8|2652.5|2646.5|2651.8|2645.8|4
1655102950000|2022-06-13 06:49:10|2652.5|2646.5|2652|2646|2652.5|2646.5|2652|2646|2
1655102980000|2022-06-13 06:49:40|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1655102990000|2022-06-13 06:49:50|2652.5|2646.5|2653.8|2647.8|2653.8|2647.8|2652.5|2646.5|3
1655103000000|2022-06-13 06:50:00|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2657.8|2651.8|7
1655103010000|2022-06-13 06:50:10|2658|2652|2659.8|2653.8|2661|2655|2657.8|2651.8|11
1655103020000|2022-06-13 06:50:20|2660.5|2654.5|2661|2655|2661.8|2655.8|2660|2654|7
1655103030000|2022-06-13 06:50:30|2661.8|2655.8|2662.5|2656.5|2662.5|2656.5|2661.8|2655.8|6
1655103040000|2022-06-13 06:50:40|2662|2656|2660.3|2654.3|2662.5|2656.5|2660.3|2654.3|5
1655103060000|2022-06-13 06:51:00|2659.8|2653.8|2656.8|2650.8|2659.8|2653.8|2656.8|2650.8|4
1655103070000|2022-06-13 06:51:10|2657|2651|2656.8|2650.8|2657|2651|2656|2650|4
1655103080000|2022-06-13 06:51:20|2657|2651|2656|2650|2657|2651|2656|2650|2
1655103090000|2022-06-13 06:51:30|2655.5|2649.5|2653.5|2647.5|2655.5|2649.5|2653.5|2647.5|4
1655103100000|2022-06-13 06:51:40|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|3
1655103110000|2022-06-13 06:51:50|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2653.8|2647.8|3
1655103120000|2022-06-13 06:52:00|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1655103170000|2022-06-13 06:52:50|2653.3|2647.3|2655.8|2649.8|2655.8|2649.8|2653.3|2647.3|4
1655103200000|2022-06-13 06:53:20|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1655103240000|2022-06-13 06:54:00|2654.8|2648.8|2654.3|2648.3|2654.8|2648.8|2654.3|2648.3|3
1655103250000|2022-06-13 06:54:10|2654.5|2648.5|2654|2648|2654.5|2648.5|2654|2648|2
1655103260000|2022-06-13 06:54:20|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1655103270000|2022-06-13 06:54:30|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1655103280000|2022-06-13 06:54:40|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1655103290000|2022-06-13 06:54:50|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1655103300000|2022-06-13 06:55:00|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1655103320000|2022-06-13 06:55:20|2653|2647|2652.8|2646.8|2653.5|2647.5|2652.8|2646.8|4
1655103340000|2022-06-13 06:55:40|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|4
1655103350000|2022-06-13 06:55:50|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|3
1655103360000|2022-06-13 06:56:00|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1655103380000|2022-06-13 06:56:20|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1655103390000|2022-06-13 06:56:30|2651.5|2645.5|2647.1|2641.1|2651.5|2645.5|2647.1|2641.1|4
1655103400000|2022-06-13 06:56:40|2646.9|2640.9|2646.8|2640.8|2646.9|2640.9|2646.8|2640.8|2
1655103410000|2022-06-13 06:56:50|2645.6|2639.6|2647.4|2641.4|2647.4|2641.4|2645.6|2639.6|2
1655103420000|2022-06-13 06:57:00|2647.1|2641.1|2646.6|2640.6|2647.9|2641.9|2646.6|2640.6|6
1655103430000|2022-06-13 06:57:10|2646.1|2640.1|2650.5|2644.5|2650.8|2644.8|2646.1|2640.1|12
1655103440000|2022-06-13 06:57:20|2650.8|2644.8|2645.3|2639.3|2650.8|2644.8|2645.3|2639.3|4
1655103450000|2022-06-13 06:57:30|2645|2639|2645|2639|2645|2639|2645|2639|1
1655103470000|2022-06-13 06:57:50|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1655103480000|2022-06-13 06:58:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1655103490000|2022-06-13 06:58:10|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.9|2638.9|2
1655103500000|2022-06-13 06:58:20|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1655103510000|2022-06-13 06:58:30|2642.9|2636.9|2640.9|2634.9|2643.1|2637.1|2640.9|2634.9|8
1655103520000|2022-06-13 06:58:40|2641.1|2635.1|2642.4|2636.4|2643.1|2637.1|2641.1|2635.1|4
1655103530000|2022-06-13 06:58:50|2642.6|2636.6|2642.4|2636.4|2643.1|2637.1|2642.4|2636.4|6
1655103540000|2022-06-13 06:59:00|2642.6|2636.6|2641.4|2635.4|2643.1|2637.1|2641.4|2635.4|6
1655103550000|2022-06-13 06:59:10|2641.6|2635.6|2642.6|2636.6|2642.9|2636.9|2641.6|2635.6|6
1655103560000|2022-06-13 06:59:20|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1655103570000|2022-06-13 06:59:30|2643.3|2637.3|2643.4|2637.4|2643.6|2637.6|2643.3|2637.3|3
1655103580000|2022-06-13 06:59:40|2642.8|2636.8|2641|2635|2642.8|2636.8|2641|2635|6
1655103590000|2022-06-13 06:59:50|2641.1|2635.1|2644.1|2638.1|2644.1|2638.1|2641.1|2635.1|3
1655103600000|2022-06-13 07:00:00|2644|2638|2645.3|2639.3|2645.3|2639.3|2643.5|2637.5|9
1655103610000|2022-06-13 07:00:10|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1655103620000|2022-06-13 07:00:20|2645|2639|2645|2639|2645.5|2639.5|2645|2639|3
1655103640000|2022-06-13 07:00:40|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|2
1655103660000|2022-06-13 07:01:00|2644.8|2638.8|2641.1|2635.1|2644.8|2638.8|2641.1|2635.1|10
1655103670000|2022-06-13 07:01:10|2641.4|2635.4|2639.6|2633.6|2641.4|2635.4|2639.4|2633.4|7
1655103680000|2022-06-13 07:01:20|2639.9|2633.9|2641.5|2635.5|2641.5|2635.5|2639.9|2633.9|4
1655103690000|2022-06-13 07:01:30|2641.8|2635.8|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|6
1655103700000|2022-06-13 07:01:40|2643|2637|2644.8|2638.8|2644.8|2638.8|2643|2637|9
1655103720000|2022-06-13 07:02:00|2644.5|2638.5|2642.5|2636.5|2644.5|2638.5|2642.5|2636.5|8
1655103730000|2022-06-13 07:02:10|2643|2637|2642.8|2636.8|2643|2637|2642.5|2636.5|3
1655103740000|2022-06-13 07:02:20|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|2
1655103770000|2022-06-13 07:02:50|2644|2638|2644|2638|2644.3|2638.3|2643.8|2637.8|5
1655103780000|2022-06-13 07:03:00|2643.8|2637.8|2643|2637|2643.8|2637.8|2643|2637|3
1655103820000|2022-06-13 07:03:40|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1655103830000|2022-06-13 07:03:50|2643.5|2637.5|2644.5|2638.5|2644.5|2638.5|2643.5|2637.5|4
1655103840000|2022-06-13 07:04:00|2645|2639|2642.3|2636.3|2645|2639|2642|2636|6
1655103860000|2022-06-13 07:04:20|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|2
1655103870000|2022-06-13 07:04:30|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655103880000|2022-06-13 07:04:40|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1655103890000|2022-06-13 07:04:50|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655103900000|2022-06-13 07:05:00|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642.3|2636.3|2
1655103920000|2022-06-13 07:05:20|2642.8|2636.8|2643.8|2637.8|2643.8|2637.8|2642.8|2636.8|3
1655103930000|2022-06-13 07:05:30|2644|2638|2645.3|2639.3|2645.3|2639.3|2644|2638|2
1655103940000|2022-06-13 07:05:40|2645.5|2639.5|2644.8|2638.8|2645.5|2639.5|2644.8|2638.8|2
1655103960000|2022-06-13 07:06:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655103980000|2022-06-13 07:06:20|2645|2639|2644.5|2638.5|2645|2639|2644.5|2638.5|2
1655104000000|2022-06-13 07:06:40|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1655104010000|2022-06-13 07:06:50|2645.8|2639.8|2648.5|2642.5|2648.5|2642.5|2645.8|2639.8|4
1655104040000|2022-06-13 07:07:20|2648.8|2642.8|2649.3|2643.3|2649.3|2643.3|2648.8|2642.8|3
1655104050000|2022-06-13 07:07:30|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|3
1655104060000|2022-06-13 07:07:40|2649.8|2643.8|2650.5|2644.5|2650.5|2644.5|2649.8|2643.8|4
1655104090000|2022-06-13 07:08:10|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1655104110000|2022-06-13 07:08:30|2651|2645|2651.5|2645.5|2651.5|2645.5|2651|2645|3
1655104120000|2022-06-13 07:08:40|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1655104130000|2022-06-13 07:08:50|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|3
1655104140000|2022-06-13 07:09:00|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652|2646|3
1655104150000|2022-06-13 07:09:10|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|4
1655104160000|2022-06-13 07:09:20|2654|2648|2653.5|2647.5|2654|2648|2653.5|2647.5|3
1655104170000|2022-06-13 07:09:30|2653.3|2647.3|2652.8|2646.8|2653.3|2647.3|2652.8|2646.8|2
1655104180000|2022-06-13 07:09:40|2653|2647|2652.3|2646.3|2653|2647|2652.3|2646.3|4
1655104190000|2022-06-13 07:09:50|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1655104210000|2022-06-13 07:10:10|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1655104220000|2022-06-13 07:10:20|2651.8|2645.8|2653.3|2647.3|2653.3|2647.3|2651.8|2645.8|6
1655104230000|2022-06-13 07:10:30|2653.5|2647.5|2655|2649|2655.5|2649.5|2653.5|2647.5|7
1655104240000|2022-06-13 07:10:40|2654.5|2648.5|2655|2649|2655.5|2649.5|2654.5|2648.5|10
1655104260000|2022-06-13 07:11:00|2654.8|2648.8|2655.5|2649.5|2655.5|2649.5|2654.5|2648.5|4
1655104270000|2022-06-13 07:11:10|2655|2649|2655|2649|2655|2649|2654.8|2648.8|5
1655104280000|2022-06-13 07:11:20|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|2
1655104290000|2022-06-13 07:11:30|2655.3|2649.3|2656|2650|2656|2650|2655|2649|6
1655104300000|2022-06-13 07:11:40|2656.3|2650.3|2655.8|2649.8|2656.3|2650.3|2655.8|2649.8|3
1655104310000|2022-06-13 07:11:50|2655.5|2649.5|2656.5|2650.5|2657|2651|2655.5|2649.5|7
1655104320000|2022-06-13 07:12:00|2656.3|2650.3|2653.3|2647.3|2656.3|2650.3|2653.3|2647.3|6
1655104330000|2022-06-13 07:12:10|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652|2646|5
1655104340000|2022-06-13 07:12:20|2652|2646|2652|2646|2652|2646|2652|2646|1
1655104350000|2022-06-13 07:12:30|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1655104370000|2022-06-13 07:12:50|2651.3|2645.3|2650.3|2644.3|2651.3|2645.3|2649.5|2643.5|3
1655104380000|2022-06-13 07:13:00|2650.5|2644.5|2651.5|2645.5|2651.8|2645.8|2650.5|2644.5|6
1655104400000|2022-06-13 07:13:20|2652|2646|2652.5|2646.5|2652.5|2646.5|2652|2646|2
1655104410000|2022-06-13 07:13:30|2652.3|2646.3|2651.8|2645.8|2652.3|2646.3|2651.8|2645.8|3
1655104420000|2022-06-13 07:13:40|2651.5|2645.5|2647.8|2641.8|2651.5|2645.5|2647.8|2641.8|8
1655104430000|2022-06-13 07:13:50|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1655104440000|2022-06-13 07:14:00|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647|2641|4
1655104450000|2022-06-13 07:14:10|2648.3|2642.3|2649.3|2643.3|2649.3|2643.3|2648.3|2642.3|3
1655104460000|2022-06-13 07:14:20|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1655104470000|2022-06-13 07:14:30|2650.3|2644.3|2649.3|2643.3|2650.3|2644.3|2649.3|2643.3|2
1655104480000|2022-06-13 07:14:40|2649.8|2643.8|2650.3|2644.3|2650.3|2644.3|2649.8|2643.8|2
1655104490000|2022-06-13 07:14:50|2650|2644|2650|2644|2650|2644|2650|2644|1
1655104500000|2022-06-13 07:15:00|2650.3|2644.3|2650|2644|2650.3|2644.3|2650|2644|2
1655104510000|2022-06-13 07:15:10|2649.8|2643.8|2648.5|2642.5|2649.8|2643.8|2648.5|2642.5|2
1655104520000|2022-06-13 07:15:20|2648.3|2642.3|2646.5|2640.5|2648.3|2642.3|2646.5|2640.5|6
1655104530000|2022-06-13 07:15:30|2646.8|2640.8|2645.8|2639.8|2646.8|2640.8|2645.8|2639.8|3
1655104540000|2022-06-13 07:15:40|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645|2639|3
1655104550000|2022-06-13 07:15:50|2644|2638|2643.8|2637.8|2644.3|2638.3|2643.8|2637.8|4
1655104570000|2022-06-13 07:16:10|2644|2638|2644.5|2638.5|2644.5|2638.5|2644|2638|2
1655104580000|2022-06-13 07:16:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655104590000|2022-06-13 07:16:30|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|2
1655104600000|2022-06-13 07:16:40|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|2
1655104610000|2022-06-13 07:16:50|2644|2638|2644|2638|2644|2638|2644|2638|1
1655104680000|2022-06-13 07:18:00|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1655104700000|2022-06-13 07:18:20|2644|2638|2644.8|2638.8|2645|2639|2644|2638|4
1655104710000|2022-06-13 07:18:30|2645|2639|2645|2639|2645.3|2639.3|2644.8|2638.8|5
1655104720000|2022-06-13 07:18:40|2645.3|2639.3|2645|2639|2645.5|2639.5|2645|2639|4
1655104730000|2022-06-13 07:18:50|2646.3|2640.3|2649|2643|2649|2643|2646.3|2640.3|4
1655104740000|2022-06-13 07:19:00|2648.5|2642.5|2646.8|2640.8|2648.5|2642.5|2646.8|2640.8|2
1655104750000|2022-06-13 07:19:10|2646.5|2640.5|2650.3|2644.3|2650.3|2644.3|2646.5|2640.5|5
1655104760000|2022-06-13 07:19:20|2650|2644|2650|2644|2650|2644|2650|2644|1
1655104770000|2022-06-13 07:19:30|2653|2647|2651.4|2645.4|2653.1|2647.1|2650.9|2644.9|7
1655104780000|2022-06-13 07:19:40|2651.3|2645.3|2649.3|2643.3|2651.3|2645.3|2649.3|2643.3|4
1655104800000|2022-06-13 07:20:00|2649|2643|2649|2643|2649|2643|2649|2643|1
1655104830000|2022-06-13 07:20:30|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655104840000|2022-06-13 07:20:40|2648.5|2642.5|2648|2642|2648.5|2642.5|2648|2642|3
1655104850000|2022-06-13 07:20:50|2648.3|2642.3|2649.5|2643.5|2649.8|2643.8|2648.3|2642.3|5
1655104860000|2022-06-13 07:21:00|2649.8|2643.8|2645.3|2639.3|2649.8|2643.8|2645.3|2639.3|8
1655104870000|2022-06-13 07:21:10|2645|2639|2644.3|2638.3|2645|2639|2644.3|2638.3|2
1655104880000|2022-06-13 07:21:20|2644.5|2638.5|2642.1|2636.1|2644.5|2638.5|2641.1|2635.1|7
1655104890000|2022-06-13 07:21:30|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1655104900000|2022-06-13 07:21:40|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1655104910000|2022-06-13 07:21:50|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|2
1655104930000|2022-06-13 07:22:10|2642.3|2636.3|2640|2634|2642.3|2636.3|2640|2634|10
1655104940000|2022-06-13 07:22:20|2640.3|2634.3|2638.8|2632.8|2640.3|2634.3|2638.5|2632.5|6
1655104950000|2022-06-13 07:22:30|2639.3|2633.3|2640.5|2634.5|2641.5|2635.5|2639.3|2633.3|8
1655104980000|2022-06-13 07:23:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|5
1655104990000|2022-06-13 07:23:10|2641|2635|2640.5|2634.5|2641|2635|2640.5|2634.5|3
1655105000000|2022-06-13 07:23:20|2640|2634|2640|2634|2640|2634|2640|2634|1
1655105010000|2022-06-13 07:23:30|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|2
1655105030000|2022-06-13 07:23:50|2639.5|2633.5|2641.8|2635.8|2641.8|2635.8|2639.5|2633.5|6
1655105040000|2022-06-13 07:24:00|2642|2636|2640.5|2634.5|2642|2636|2640.5|2634.5|5
1655105050000|2022-06-13 07:24:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655105070000|2022-06-13 07:24:30|2642|2636|2641.3|2635.3|2642|2636|2641.3|2635.3|2
1655105090000|2022-06-13 07:24:50|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|3
1655105110000|2022-06-13 07:25:10|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1655105140000|2022-06-13 07:25:40|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655105160000|2022-06-13 07:26:00|2640.5|2634.5|2639.3|2633.3|2640.5|2634.5|2639.3|2633.3|6
1655105170000|2022-06-13 07:26:10|2639|2633|2637|2631|2639|2633|2637|2631|4
1655105180000|2022-06-13 07:26:20|2636.8|2630.8|2634.5|2628.5|2636.8|2630.8|2634.3|2628.3|7
1655105190000|2022-06-13 07:26:30|2635.3|2629.3|2639.3|2633.3|2639.3|2633.3|2635.3|2629.3|8
1655105200000|2022-06-13 07:26:40|2639|2633|2640.8|2634.8|2641.5|2635.5|2639|2633|9
1655105210000|2022-06-13 07:26:50|2640.5|2634.5|2640.5|2634.5|2641.3|2635.3|2640.5|2634.5|4
1655105220000|2022-06-13 07:27:00|2640.3|2634.3|2637|2631|2640.5|2634.5|2636.3|2630.3|8
1655105230000|2022-06-13 07:27:10|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655105250000|2022-06-13 07:27:30|2637.8|2631.8|2638.3|2632.3|2638.3|2632.3|2637.8|2631.8|2
1655105270000|2022-06-13 07:27:50|2638|2632|2638|2632|2638|2632|2638|2632|1
1655105280000|2022-06-13 07:28:00|2637.8|2631.8|2636.3|2630.3|2637.8|2631.8|2636.3|2630.3|3
1655105290000|2022-06-13 07:28:10|2636|2630|2634.8|2628.8|2636|2630|2634.8|2628.8|5
1655105300000|2022-06-13 07:28:20|2634.3|2628.3|2634.8|2628.8|2634.8|2628.8|2634.3|2628.3|2
1655105310000|2022-06-13 07:28:30|2635|2629|2636.8|2630.8|2638.3|2632.3|2635|2629|8
1655105320000|2022-06-13 07:28:40|2636.5|2630.5|2635.8|2629.8|2636.5|2630.5|2635.8|2629.8|3
1655105330000|2022-06-13 07:28:50|2635.5|2629.5|2634|2628|2635.5|2629.5|2634|2628|2
1655105380000|2022-06-13 07:29:40|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|2
1655105390000|2022-06-13 07:29:50|2633.8|2627.8|2632.5|2626.5|2633.8|2627.8|2631.8|2625.8|4
1655105400000|2022-06-13 07:30:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1655105410000|2022-06-13 07:30:10|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1655105420000|2022-06-13 07:30:20|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634|2628|3
1655105430000|2022-06-13 07:30:30|2634|2628|2631.3|2625.3|2634|2628|2631.3|2625.3|7
1655105440000|2022-06-13 07:30:40|2631|2625|2631.5|2625.5|2631.5|2625.5|2630.8|2624.8|3
1655105450000|2022-06-13 07:30:50|2632.3|2626.3|2631.5|2625.5|2632.3|2626.3|2631.5|2625.5|3
1655105460000|2022-06-13 07:31:00|2631.3|2625.3|2631|2625|2631.3|2625.3|2630.8|2624.8|4
1655105470000|2022-06-13 07:31:10|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1655105480000|2022-06-13 07:31:20|2632|2626|2634|2628|2634|2628|2632|2626|5
1655105490000|2022-06-13 07:31:30|2633|2627|2631|2625|2633|2627|2631|2625|8
1655105500000|2022-06-13 07:31:40|2631.5|2625.5|2633.3|2627.3|2633.3|2627.3|2631.5|2625.5|3
1655105510000|2022-06-13 07:31:50|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1655105520000|2022-06-13 07:32:00|2633|2627|2633|2627|2633|2627|2633|2627|1
1655105540000|2022-06-13 07:32:20|2633.3|2627.3|2633|2627|2633.5|2627.5|2633|2627|4
1655105550000|2022-06-13 07:32:30|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|5
1655105560000|2022-06-13 07:32:40|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|4
1655105570000|2022-06-13 07:32:50|2632|2626|2632|2626|2632|2626|2632|2626|1
1655105580000|2022-06-13 07:33:00|2632.3|2626.3|2633.5|2627.5|2633.5|2627.5|2632.3|2626.3|2
1655105590000|2022-06-13 07:33:10|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1655105600000|2022-06-13 07:33:20|2633|2627|2632|2626|2633|2627|2632|2626|5
1655105610000|2022-06-13 07:33:30|2632.3|2626.3|2632.5|2626.5|2632.8|2626.8|2632.3|2626.3|3
1655105620000|2022-06-13 07:33:40|2631.8|2625.8|2630.5|2624.5|2631.8|2625.8|2630.5|2624.5|6
1655105640000|2022-06-13 07:34:00|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1655105670000|2022-06-13 07:34:30|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1655105680000|2022-06-13 07:34:40|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1655105700000|2022-06-13 07:35:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|3
1655105710000|2022-06-13 07:35:10|2630.8|2624.8|2632|2626|2632.5|2626.5|2630.8|2624.8|7
1655105720000|2022-06-13 07:35:20|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|4
1655105730000|2022-06-13 07:35:30|2631.8|2625.8|2630.8|2624.8|2631.8|2625.8|2630.3|2624.3|5
1655105750000|2022-06-13 07:35:50|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1655105760000|2022-06-13 07:36:00|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1655105770000|2022-06-13 07:36:10|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1655105780000|2022-06-13 07:36:20|2628.5|2622.5|2627.3|2621.3|2628.5|2622.5|2627.3|2621.3|2
1655105790000|2022-06-13 07:36:30|2627|2621|2628|2622|2628.5|2622.5|2627|2621|5
1655105800000|2022-06-13 07:36:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1655105810000|2022-06-13 07:36:50|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1655105830000|2022-06-13 07:37:10|2628.3|2622.3|2627.3|2621.3|2628.3|2622.3|2627.3|2621.3|2
1655105850000|2022-06-13 07:37:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1655105870000|2022-06-13 07:37:50|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1655105890000|2022-06-13 07:38:10|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1655105900000|2022-06-13 07:38:20|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2623.8|2617.8|13
1655105910000|2022-06-13 07:38:30|2626.8|2620.8|2627|2621|2627.3|2621.3|2626.8|2620.8|3
1655105920000|2022-06-13 07:38:40|2627.8|2621.8|2628.3|2622.3|2628.5|2622.5|2627.8|2621.8|4
1655105930000|2022-06-13 07:38:50|2628|2622|2628|2622|2628|2622|2628|2622|1
1655105940000|2022-06-13 07:39:00|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|3
1655105950000|2022-06-13 07:39:10|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1655105960000|2022-06-13 07:39:20|2627.5|2621.5|2626.5|2620.5|2627.5|2621.5|2626.5|2620.5|6
1655105970000|2022-06-13 07:39:30|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1655105980000|2022-06-13 07:39:40|2626.3|2620.3|2624|2618|2626.3|2620.3|2624|2618|3
1655105990000|2022-06-13 07:39:50|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.5|2617.5|5
1655106000000|2022-06-13 07:40:00|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624|2618|5
1655106010000|2022-06-13 07:40:10|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1655106020000|2022-06-13 07:40:20|2624.5|2618.5|2624|2618|2624.5|2618.5|2624|2618|3
1655106030000|2022-06-13 07:40:30|2623.8|2617.8|2624.5|2618.5|2624.8|2618.8|2623.8|2617.8|6
1655106040000|2022-06-13 07:40:40|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.5|2617.5|5
1655106050000|2022-06-13 07:40:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655106070000|2022-06-13 07:41:10|2623.3|2617.3|2624|2618|2624|2618|2623.3|2617.3|4
1655106080000|2022-06-13 07:41:20|2624.3|2618.3|2625.3|2619.3|2625.3|2619.3|2624.3|2618.3|4
1655106090000|2022-06-13 07:41:30|2625.5|2619.5|2625.5|2619.5|2626.5|2620.5|2625.5|2619.5|7
1655106100000|2022-06-13 07:41:40|2625.8|2619.8|2623.8|2617.8|2625.8|2619.8|2623.8|2617.8|9
1655106110000|2022-06-13 07:41:50|2623.3|2617.3|2625.5|2619.5|2626|2620|2623.3|2617.3|7
1655106120000|2022-06-13 07:42:00|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|4
1655106130000|2022-06-13 07:42:10|2625.8|2619.8|2625.5|2619.5|2626|2620|2625.5|2619.5|6
1655106140000|2022-06-13 07:42:20|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655106150000|2022-06-13 07:42:30|2625.5|2619.5|2628.5|2622.5|2628.5|2622.5|2625.5|2619.5|9
1655106160000|2022-06-13 07:42:40|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|3
1655106170000|2022-06-13 07:42:50|2628.5|2622.5|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|4
1655106180000|2022-06-13 07:43:00|2628|2622|2628|2622|2628|2622|2628|2622|1
1655106190000|2022-06-13 07:43:10|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1655106200000|2022-06-13 07:43:20|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|2
1655106210000|2022-06-13 07:43:30|2628.5|2622.5|2626.5|2620.5|2628.5|2622.5|2626|2620|9
1655106220000|2022-06-13 07:43:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655106230000|2022-06-13 07:43:50|2626|2620|2625.3|2619.3|2626|2620|2625.3|2619.3|3
1655106240000|2022-06-13 07:44:00|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1655106250000|2022-06-13 07:44:10|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1655106260000|2022-06-13 07:44:20|2624.3|2618.3|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|3
1655106270000|2022-06-13 07:44:30|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|3
1655106280000|2022-06-13 07:44:40|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|4
1655106290000|2022-06-13 07:44:50|2625|2619|2622.8|2616.8|2625|2619|2622.8|2616.8|5
1655106300000|2022-06-13 07:45:00|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|3
1655106310000|2022-06-13 07:45:10|2621|2615|2621.8|2615.8|2622|2616|2621|2615|6
1655106340000|2022-06-13 07:45:40|2622|2616|2622|2616|2622|2616|2622|2616|1
1655106370000|2022-06-13 07:46:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655106380000|2022-06-13 07:46:20|2621|2615|2622|2616|2622|2616|2621|2615|3
1655106420000|2022-06-13 07:47:00|2621.8|2615.8|2620.8|2614.8|2621.8|2615.8|2620.5|2614.5|7
1655106430000|2022-06-13 07:47:10|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1655106450000|2022-06-13 07:47:30|2620.5|2614.5|2621|2615|2621|2615|2620.5|2614.5|2
1655106480000|2022-06-13 07:48:00|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1655106490000|2022-06-13 07:48:10|2621.3|2615.3|2623.8|2617.8|2623.8|2617.8|2621.3|2615.3|7
1655106500000|2022-06-13 07:48:20|2624.5|2618.5|2623.5|2617.5|2624.5|2618.5|2623.5|2617.5|5
1655106510000|2022-06-13 07:48:30|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|6
1655106520000|2022-06-13 07:48:40|2622.8|2616.8|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|4
1655106530000|2022-06-13 07:48:50|2622|2616|2620.8|2614.8|2622|2616|2620.8|2614.8|5
1655106540000|2022-06-13 07:49:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655106550000|2022-06-13 07:49:10|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1655106560000|2022-06-13 07:49:20|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1655106570000|2022-06-13 07:49:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655106580000|2022-06-13 07:49:40|2620.3|2614.3|2618.8|2612.8|2620.3|2614.3|2618.3|2612.3|3
1655106590000|2022-06-13 07:49:50|2619|2613|2622.3|2616.3|2622.5|2616.5|2618.8|2612.8|10
1655106610000|2022-06-13 07:50:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1655106620000|2022-06-13 07:50:20|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|3
1655106650000|2022-06-13 07:50:50|2622|2616|2621.3|2615.3|2622|2616|2621.3|2615.3|4
1655106660000|2022-06-13 07:51:00|2620.3|2614.3|2619.3|2613.3|2620.3|2614.3|2619.3|2613.3|7
1655106670000|2022-06-13 07:51:10|2620.3|2614.3|2619.5|2613.5|2620.5|2614.5|2619.5|2613.5|5
1655106680000|2022-06-13 07:51:20|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.8|2612.8|4
1655106690000|2022-06-13 07:51:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|3
1655106700000|2022-06-13 07:51:40|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1655106710000|2022-06-13 07:51:50|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655106720000|2022-06-13 07:52:00|2619.5|2613.5|2621.3|2615.3|2621.5|2615.5|2619.5|2613.5|6
1655106730000|2022-06-13 07:52:10|2621|2615|2621|2615|2621|2615|2621|2615|1
1655106740000|2022-06-13 07:52:20|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1655106750000|2022-06-13 07:52:30|2620.3|2614.3|2621.5|2615.5|2621.5|2615.5|2620.3|2614.3|5
1655106760000|2022-06-13 07:52:40|2621.8|2615.8|2623.5|2617.5|2624|2618|2621.8|2615.8|6
1655106770000|2022-06-13 07:52:50|2623.8|2617.8|2626.3|2620.3|2626.5|2620.5|2623.8|2617.8|4
1655106790000|2022-06-13 07:53:10|2626|2620|2625|2619|2626|2620|2625|2619|2
1655106800000|2022-06-13 07:53:20|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1655106810000|2022-06-13 07:53:30|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1655106820000|2022-06-13 07:53:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655106830000|2022-06-13 07:53:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655106840000|2022-06-13 07:54:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655106850000|2022-06-13 07:54:10|2623|2617|2622|2616|2623|2617|2622|2616|3
1655106860000|2022-06-13 07:54:20|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|3
1655106880000|2022-06-13 07:54:40|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|4
1655106890000|2022-06-13 07:54:50|2620.8|2614.8|2621.3|2615.3|2621.5|2615.5|2620.8|2614.8|5
1655106900000|2022-06-13 07:55:00|2621|2615|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|4
1655106920000|2022-06-13 07:55:20|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655106940000|2022-06-13 07:55:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655106950000|2022-06-13 07:55:50|2620.8|2614.8|2617.8|2611.8|2620.8|2614.8|2617.8|2611.8|7
1655106960000|2022-06-13 07:56:00|2618.8|2612.8|2617.9|2611.9|2618.8|2612.8|2617.9|2611.9|5
1655106970000|2022-06-13 07:56:10|2617.6|2611.6|2617.5|2611.5|2617.6|2611.6|2617.5|2611.5|2
1655106980000|2022-06-13 07:56:20|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2616.8|2610.8|5
1655106990000|2022-06-13 07:56:30|2617.4|2611.4|2617.5|2611.5|2618.1|2612.1|2617.4|2611.4|4
1655107000000|2022-06-13 07:56:40|2617.6|2611.6|2618.3|2612.3|2618.3|2612.3|2617.5|2611.5|3
1655107010000|2022-06-13 07:56:50|2617.6|2611.6|2617.9|2611.9|2618|2612|2617.6|2611.6|3
1655107020000|2022-06-13 07:57:00|2618.5|2612.5|2617.9|2611.9|2618.5|2612.5|2617.8|2611.8|3
1655107040000|2022-06-13 07:57:20|2617.8|2611.8|2619|2613|2619.5|2613.5|2617|2611|10
1655107050000|2022-06-13 07:57:30|2619.1|2613.1|2619.8|2613.8|2619.8|2613.8|2619.1|2613.1|2
1655107060000|2022-06-13 07:57:40|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619|2613|5
1655107070000|2022-06-13 07:57:50|2619.8|2613.8|2620.3|2614.3|2620.5|2614.5|2619.8|2613.8|4
1655107080000|2022-06-13 07:58:00|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1655107090000|2022-06-13 07:58:10|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1655107110000|2022-06-13 07:58:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655107120000|2022-06-13 07:58:40|2620.3|2614.3|2619|2613|2620.3|2614.3|2619|2613|6
1655107130000|2022-06-13 07:58:50|2618.8|2612.8|2617|2611|2618.8|2612.8|2617|2611|2
1655107140000|2022-06-13 07:59:00|2616.8|2610.8|2617.5|2611.5|2617.8|2611.8|2616.8|2610.8|7
1655107160000|2022-06-13 07:59:20|2617.3|2611.3|2615.8|2609.8|2617.3|2611.3|2615.8|2609.8|5
1655107180000|2022-06-13 07:59:40|2616.3|2610.3|2616.5|2610.5|2616.8|2610.8|2616.3|2610.3|5
1655107190000|2022-06-13 07:59:50|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|6
1655107200000|2022-06-13 08:00:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1655107210000|2022-06-13 08:00:10|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655107220000|2022-06-13 08:00:20|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1655107240000|2022-06-13 08:00:40|2616.3|2610.3|2617|2611|2617.3|2611.3|2616.3|2610.3|3
1655107260000|2022-06-13 08:01:00|2617.5|2611.5|2619.3|2613.3|2619.3|2613.3|2617.5|2611.5|2
1655107270000|2022-06-13 08:01:10|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|5
1655107280000|2022-06-13 08:01:20|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|4
1655107290000|2022-06-13 08:01:30|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1655107300000|2022-06-13 08:01:40|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|3
1655107310000|2022-06-13 08:01:50|2617.8|2611.8|2619.8|2613.8|2619.8|2613.8|2617.8|2611.8|3
1655107320000|2022-06-13 08:02:00|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.3|2612.3|11
1655107330000|2022-06-13 08:02:10|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|5
1655107340000|2022-06-13 08:02:20|2619.5|2613.5|2620|2614|2620|2614|2619.5|2613.5|3
1655107350000|2022-06-13 08:02:30|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1655107360000|2022-06-13 08:02:40|2621|2615|2620.3|2614.3|2621|2615|2620.3|2614.3|6
1655107370000|2022-06-13 08:02:50|2621|2615|2620.3|2614.3|2621.3|2615.3|2620.3|2614.3|3
1655107380000|2022-06-13 08:03:00|2620.5|2614.5|2621.3|2615.3|2621.3|2615.3|2620.3|2614.3|4
1655107390000|2022-06-13 08:03:10|2621.5|2615.5|2620.3|2614.3|2621.8|2615.8|2620.3|2614.3|6
1655107400000|2022-06-13 08:03:20|2621|2615|2620.3|2614.3|2621|2615|2620|2614|7
1655107410000|2022-06-13 08:03:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1655107420000|2022-06-13 08:03:40|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|4
1655107430000|2022-06-13 08:03:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655107440000|2022-06-13 08:04:00|2620|2614|2619.5|2613.5|2620.5|2614.5|2619.5|2613.5|4
1655107450000|2022-06-13 08:04:10|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655107460000|2022-06-13 08:04:20|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655107470000|2022-06-13 08:04:30|2620|2614|2620|2614|2620|2614|2620|2614|1
1655107480000|2022-06-13 08:04:40|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1655107490000|2022-06-13 08:04:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655107500000|2022-06-13 08:05:00|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|2
1655107510000|2022-06-13 08:05:10|2618.5|2612.5|2619.5|2613.5|2619.8|2613.8|2618.5|2612.5|6
1655107520000|2022-06-13 08:05:20|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.5|2613.5|7
1655107540000|2022-06-13 08:05:40|2620|2614|2620|2614|2620|2614|2620|2614|1
1655107560000|2022-06-13 08:06:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655107590000|2022-06-13 08:06:30|2619.5|2613.5|2620.5|2614.5|2620.5|2614.5|2619.5|2613.5|4
1655107610000|2022-06-13 08:06:50|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1655107620000|2022-06-13 08:07:00|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1655107630000|2022-06-13 08:07:10|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|5
1655107660000|2022-06-13 08:07:40|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|2
1655107670000|2022-06-13 08:07:50|2622|2616|2620.3|2614.3|2622|2616|2620.3|2614.3|4
1655107680000|2022-06-13 08:08:00|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|8
1655107690000|2022-06-13 08:08:10|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.8|2614.8|4
1655107720000|2022-06-13 08:08:40|2620.8|2614.8|2620|2614|2620.8|2614.8|2620|2614|4
1655107730000|2022-06-13 08:08:50|2619.8|2613.8|2619|2613|2619.8|2613.8|2619|2613|3
1655107740000|2022-06-13 08:09:00|2618.8|2612.8|2620.5|2614.5|2620.5|2614.5|2618.8|2612.8|2
1655107750000|2022-06-13 08:09:10|2620.3|2614.3|2621.3|2615.3|2621.8|2615.8|2620.3|2614.3|12
1655107760000|2022-06-13 08:09:20|2621.5|2615.5|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|7
1655107770000|2022-06-13 08:09:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655107790000|2022-06-13 08:09:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655107800000|2022-06-13 08:10:00|2621|2615|2619.3|2613.3|2621|2615|2619.3|2613.3|6
1655107810000|2022-06-13 08:10:10|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|2
1655107820000|2022-06-13 08:10:20|2619.8|2613.8|2620|2614|2620.5|2614.5|2619.8|2613.8|5
1655107830000|2022-06-13 08:10:30|2620.3|2614.3|2621|2615|2621|2615|2620.3|2614.3|8
1655107840000|2022-06-13 08:10:40|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1655107850000|2022-06-13 08:10:50|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|3
1655107860000|2022-06-13 08:11:00|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1655107870000|2022-06-13 08:11:10|2621|2615|2621|2615|2621|2615|2620.5|2614.5|3
1655107880000|2022-06-13 08:11:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655107890000|2022-06-13 08:11:30|2620.3|2614.3|2621|2615|2621|2615|2620.3|2614.3|4
1655107900000|2022-06-13 08:11:40|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655107940000|2022-06-13 08:12:20|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655107970000|2022-06-13 08:12:50|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|3
1655107990000|2022-06-13 08:13:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1655108020000|2022-06-13 08:13:40|2622.3|2616.3|2621|2615|2622.3|2616.3|2621|2615|6
1655108040000|2022-06-13 08:14:00|2620.8|2614.8|2619.3|2613.3|2620.8|2614.8|2619.3|2613.3|3
1655108050000|2022-06-13 08:14:10|2618.8|2612.8|2619.3|2613.3|2619.5|2613.5|2618.8|2612.8|3
1655108060000|2022-06-13 08:14:20|2619.5|2613.5|2621|2615|2621|2615|2619.5|2613.5|4
1655108110000|2022-06-13 08:15:10|2620.8|2614.8|2619.5|2613.5|2620.8|2614.8|2619.5|2613.5|5
1655108120000|2022-06-13 08:15:20|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|3
1655108130000|2022-06-13 08:15:30|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|3
1655108140000|2022-06-13 08:15:40|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655108150000|2022-06-13 08:15:50|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1655108160000|2022-06-13 08:16:00|2619.5|2613.5|2620|2614|2620.3|2614.3|2619.5|2613.5|4
1655108170000|2022-06-13 08:16:10|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620|2614|3
1655108180000|2022-06-13 08:16:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655108190000|2022-06-13 08:16:30|2620.3|2614.3|2619|2613|2620.3|2614.3|2619|2613|4
1655108200000|2022-06-13 08:16:40|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655108210000|2022-06-13 08:16:50|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655108230000|2022-06-13 08:17:10|2619|2613|2619|2613|2619|2613|2619|2613|1
1655108260000|2022-06-13 08:17:40|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655108270000|2022-06-13 08:17:50|2619.3|2613.3|2617|2611|2619.3|2613.3|2617|2611|7
1655108280000|2022-06-13 08:18:00|2616.5|2610.5|2616|2610|2616.5|2610.5|2616|2610|3
1655108290000|2022-06-13 08:18:10|2615.8|2609.8|2614|2608|2615.8|2609.8|2613.8|2607.8|5
1655108300000|2022-06-13 08:18:20|2613.8|2607.8|2613.8|2607.8|2614|2608|2613.8|2607.8|3
1655108310000|2022-06-13 08:18:30|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|4
1655108320000|2022-06-13 08:18:40|2613.5|2607.5|2614.5|2608.5|2614.5|2608.5|2613.3|2607.3|4
1655108330000|2022-06-13 08:18:50|2615|2609|2615|2609|2615|2609|2615|2609|1
1655108340000|2022-06-13 08:19:00|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1655108360000|2022-06-13 08:19:20|2614|2608|2614.5|2608.5|2614.5|2608.5|2613.8|2607.8|4
1655108370000|2022-06-13 08:19:30|2614.8|2608.8|2616.3|2610.3|2616.3|2610.3|2614.8|2608.8|4
1655108380000|2022-06-13 08:19:40|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1655108390000|2022-06-13 08:19:50|2616|2610|2617|2611|2617|2611|2616|2610|5
1655108400000|2022-06-13 08:20:00|2617.3|2611.3|2618.5|2612.5|2618.8|2612.8|2617.3|2611.3|7
1655108410000|2022-06-13 08:20:10|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655108430000|2022-06-13 08:20:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655108440000|2022-06-13 08:20:40|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1655108450000|2022-06-13 08:20:50|2617.5|2611.5|2616.3|2610.3|2617.5|2611.5|2616.3|2610.3|4
1655108460000|2022-06-13 08:21:00|2616.5|2610.5|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|4
1655108480000|2022-06-13 08:21:20|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655108490000|2022-06-13 08:21:30|2617|2611|2617|2611|2617|2611|2617|2611|1
1655108500000|2022-06-13 08:21:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655108510000|2022-06-13 08:21:50|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|2
1655108520000|2022-06-13 08:22:00|2618|2612|2618.8|2612.8|2618.8|2612.8|2618|2612|4
1655108530000|2022-06-13 08:22:10|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655108550000|2022-06-13 08:22:30|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655108560000|2022-06-13 08:22:40|2618.5|2612.5|2618.8|2612.8|2619|2613|2618.5|2612.5|3
1655108570000|2022-06-13 08:22:50|2619|2613|2619|2613|2619|2613|2618.8|2612.8|3
1655108590000|2022-06-13 08:23:10|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|2
1655108600000|2022-06-13 08:23:20|2619.3|2613.3|2620.3|2614.3|2621|2615|2619.3|2613.3|6
1655108610000|2022-06-13 08:23:30|2621|2615|2621.5|2615.5|2621.5|2615.5|2621|2615|2
1655108620000|2022-06-13 08:23:40|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1655108630000|2022-06-13 08:23:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655108640000|2022-06-13 08:24:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655108660000|2022-06-13 08:24:20|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655108670000|2022-06-13 08:24:30|2622.5|2616.5|2625.3|2619.3|2625.3|2619.3|2622.5|2616.5|5
1655108680000|2022-06-13 08:24:40|2625.5|2619.5|2625.8|2619.8|2626.3|2620.3|2625.5|2619.5|3
1655108690000|2022-06-13 08:24:50|2625.5|2619.5|2624|2618|2625.5|2619.5|2623|2617|8
1655108700000|2022-06-13 08:25:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623|2617|4
1655108710000|2022-06-13 08:25:10|2624|2618|2624.5|2618.5|2625.5|2619.5|2624|2618|9
1655108720000|2022-06-13 08:25:20|2625|2619|2625.5|2619.5|2625.5|2619.5|2624.5|2618.5|5
1655108730000|2022-06-13 08:25:30|2625|2619|2624.3|2618.3|2625|2619|2624.3|2618.3|3
1655108740000|2022-06-13 08:25:40|2624.5|2618.5|2625.5|2619.5|2625.5|2619.5|2624.5|2618.5|8
1655108750000|2022-06-13 08:25:50|2626|2620|2625.5|2619.5|2626|2620|2625.5|2619.5|2
1655108780000|2022-06-13 08:26:20|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1655108860000|2022-06-13 08:27:40|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1655108890000|2022-06-13 08:28:10|2624|2618|2624|2618|2624|2618|2623|2617|6
1655108900000|2022-06-13 08:28:20|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1655109050000|2022-06-13 08:30:50|2624.5|2618.5|2622.5|2616.5|2624.5|2618.5|2622.5|2616.5|3
1655109080000|2022-06-13 08:31:20|2622.8|2616.8|2624.3|2618.3|2624.3|2618.3|2622.8|2616.8|4
1655109090000|2022-06-13 08:31:30|2624.5|2618.5|2623.5|2617.5|2624.5|2618.5|2623.5|2617.5|3
1655109100000|2022-06-13 08:31:40|2623.3|2617.3|2622|2616|2623.3|2617.3|2622|2616|5
1655109110000|2022-06-13 08:31:50|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1655109120000|2022-06-13 08:32:00|2621.8|2615.8|2621|2615|2621.8|2615.8|2620.5|2614.5|7
1655109140000|2022-06-13 08:32:20|2622.3|2616.3|2620|2614|2622.3|2616.3|2619.8|2613.8|6
1655109150000|2022-06-13 08:32:30|2619.5|2613.5|2620.3|2614.3|2620.3|2614.3|2619.5|2613.5|2
1655109160000|2022-06-13 08:32:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655109170000|2022-06-13 08:32:50|2620.8|2614.8|2621.3|2615.3|2621.5|2615.5|2620.8|2614.8|5
1655109180000|2022-06-13 08:33:00|2621.8|2615.8|2620.5|2614.5|2621.8|2615.8|2620.5|2614.5|2
1655109190000|2022-06-13 08:33:10|2620.3|2614.3|2619.8|2613.8|2620.5|2614.5|2619.8|2613.8|4
1655109200000|2022-06-13 08:33:20|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|5
1655109210000|2022-06-13 08:33:30|2619.5|2613.5|2619|2613|2619.5|2613.5|2618.8|2612.8|5
1655109220000|2022-06-13 08:33:40|2619.3|2613.3|2619.8|2613.8|2620.3|2614.3|2619.3|2613.3|4
1655109230000|2022-06-13 08:33:50|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1655109240000|2022-06-13 08:34:00|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1655109250000|2022-06-13 08:34:10|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1655109260000|2022-06-13 08:34:20|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1655109270000|2022-06-13 08:34:30|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|6
1655109280000|2022-06-13 08:34:40|2616|2610|2616|2610|2616|2610|2616|2610|1
1655109290000|2022-06-13 08:34:50|2616.5|2610.5|2617.5|2611.5|2617.8|2611.8|2616.5|2610.5|12
1655109300000|2022-06-13 08:35:00|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617|2611|3
1655109320000|2022-06-13 08:35:20|2617|2611|2616.5|2610.5|2617|2611|2616.5|2610.5|3
1655109340000|2022-06-13 08:35:40|2616.8|2610.8|2614.5|2608.5|2616.8|2610.8|2614.5|2608.5|5
1655109350000|2022-06-13 08:35:50|2614.3|2608.3|2618|2612|2618|2612|2614.3|2608.3|4
1655109360000|2022-06-13 08:36:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1655109380000|2022-06-13 08:36:20|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2616.8|2610.8|3
1655109400000|2022-06-13 08:36:40|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|3
1655109410000|2022-06-13 08:36:50|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655109430000|2022-06-13 08:37:10|2617|2611|2617|2611|2617|2611|2617|2611|1
1655109450000|2022-06-13 08:37:30|2617.5|2611.5|2619.5|2613.5|2619.5|2613.5|2617.5|2611.5|2
1655109460000|2022-06-13 08:37:40|2619.8|2613.8|2617.5|2611.5|2619.8|2613.8|2617.5|2611.5|9
1655109470000|2022-06-13 08:37:50|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1655109480000|2022-06-13 08:38:00|2617.3|2611.3|2618.8|2612.8|2618.8|2612.8|2617.3|2611.3|5
1655109490000|2022-06-13 08:38:10|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|3
1655109510000|2022-06-13 08:38:30|2618.3|2612.3|2619|2613|2619|2613|2617.8|2611.8|5
1655109530000|2022-06-13 08:38:50|2618.8|2612.8|2617.5|2611.5|2618.8|2612.8|2617.3|2611.3|7
1655109540000|2022-06-13 08:39:00|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655109550000|2022-06-13 08:39:10|2616.8|2610.8|2617.3|2611.3|2617.3|2611.3|2616.8|2610.8|4
1655109560000|2022-06-13 08:39:20|2616.8|2610.8|2617.3|2611.3|2617.3|2611.3|2616.8|2610.8|2
1655109580000|2022-06-13 08:39:40|2617|2611|2618.5|2612.5|2618.5|2612.5|2616.5|2610.5|10
1655109590000|2022-06-13 08:39:50|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655109600000|2022-06-13 08:40:00|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655109610000|2022-06-13 08:40:10|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1655109620000|2022-06-13 08:40:20|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655109630000|2022-06-13 08:40:30|2620|2614|2620.5|2614.5|2620.8|2614.8|2620|2614|4
1655109650000|2022-06-13 08:40:50|2620.8|2614.8|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|5
1655109660000|2022-06-13 08:41:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1655109680000|2022-06-13 08:41:20|2621.3|2615.3|2621|2615|2621.8|2615.8|2621|2615|5
1655109690000|2022-06-13 08:41:30|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655109700000|2022-06-13 08:41:40|2621|2615|2621|2615|2621|2615|2621|2615|1
1655109710000|2022-06-13 08:41:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655109720000|2022-06-13 08:42:00|2620.5|2614.5|2619|2613|2620.5|2614.5|2618.8|2612.8|8
1655109730000|2022-06-13 08:42:10|2618.8|2612.8|2617.8|2611.8|2618.8|2612.8|2617.8|2611.8|4
1655109750000|2022-06-13 08:42:30|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1655109760000|2022-06-13 08:42:40|2617|2611|2617.8|2611.8|2617.8|2611.8|2617|2611|2
1655109770000|2022-06-13 08:42:50|2617.5|2611.5|2618.3|2612.3|2618.5|2612.5|2617.5|2611.5|4
1655109780000|2022-06-13 08:43:00|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|2
1655109790000|2022-06-13 08:43:10|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655109800000|2022-06-13 08:43:20|2618.8|2612.8|2619.3|2613.3|2619.5|2613.5|2618.8|2612.8|3
1655109810000|2022-06-13 08:43:30|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1655109820000|2022-06-13 08:43:40|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|3
1655109830000|2022-06-13 08:43:50|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1655109840000|2022-06-13 08:44:00|2619.8|2613.8|2620.8|2614.8|2621|2615|2619.8|2613.8|4
1655109850000|2022-06-13 08:44:10|2620.3|2614.3|2621|2615|2621.3|2615.3|2620.3|2614.3|8
1655109860000|2022-06-13 08:44:20|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1655109880000|2022-06-13 08:44:40|2622|2616|2622|2616|2622|2616|2622|2616|1
1655109890000|2022-06-13 08:44:50|2622.3|2616.3|2623.5|2617.5|2623.8|2617.8|2622.3|2616.3|3
1655109920000|2022-06-13 08:45:20|2623.3|2617.3|2624.5|2618.5|2624.5|2618.5|2622|2616|8
1655109940000|2022-06-13 08:45:40|2624.8|2618.8|2626.3|2620.3|2626.3|2620.3|2624.8|2618.8|3
1655109950000|2022-06-13 08:45:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655109970000|2022-06-13 08:46:10|2626.3|2620.3|2626.3|2620.3|2626.5|2620.5|2625.8|2619.8|6
1655109980000|2022-06-13 08:46:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655110000000|2022-06-13 08:46:40|2626.3|2620.3|2627.5|2621.5|2628|2622|2626.3|2620.3|6
1655110010000|2022-06-13 08:46:50|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627|2621|6
1655110030000|2022-06-13 08:47:10|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|3
1655110040000|2022-06-13 08:47:20|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|4
1655110050000|2022-06-13 08:47:30|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1655110060000|2022-06-13 08:47:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1655110070000|2022-06-13 08:47:50|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1655110110000|2022-06-13 08:48:30|2627|2621|2627.5|2621.5|2628|2622|2627|2621|5
1655110130000|2022-06-13 08:48:50|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1655110150000|2022-06-13 08:49:10|2627.5|2621.5|2629|2623|2629|2623|2627.5|2621.5|7
1655110160000|2022-06-13 08:49:20|2629.8|2623.8|2629.8|2623.8|2630|2624|2629.8|2623.8|3
1655110180000|2022-06-13 08:49:40|2630|2624|2630|2624|2630|2624|2630|2624|1
1655110210000|2022-06-13 08:50:10|2629.8|2623.8|2629|2623|2629.8|2623.8|2628.8|2622.8|3
1655110220000|2022-06-13 08:50:20|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1655110240000|2022-06-13 08:50:40|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1655110250000|2022-06-13 08:50:50|2629|2623|2629|2623|2629|2623|2629|2623|1
1655110260000|2022-06-13 08:51:00|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1655110280000|2022-06-13 08:51:20|2628.5|2622.5|2627.8|2621.8|2628.5|2622.5|2627.8|2621.8|2
1655110290000|2022-06-13 08:51:30|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1655110300000|2022-06-13 08:51:40|2628|2622|2628|2622|2628.3|2622.3|2628|2622|3
1655110310000|2022-06-13 08:51:50|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2626.5|2620.5|5
1655110340000|2022-06-13 08:52:20|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|2
1655110350000|2022-06-13 08:52:30|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1655110370000|2022-06-13 08:52:50|2628.3|2622.3|2627.3|2621.3|2628.3|2622.3|2627|2621|6
1655110380000|2022-06-13 08:53:00|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|2
1655110410000|2022-06-13 08:53:30|2628.3|2622.3|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|3
1655110420000|2022-06-13 08:53:40|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1655110430000|2022-06-13 08:53:50|2628|2622|2628|2622|2628|2622|2628|2622|1
1655110440000|2022-06-13 08:54:00|2627.3|2621.3|2628|2622|2628|2622|2627.3|2621.3|2
1655110460000|2022-06-13 08:54:20|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1655110480000|2022-06-13 08:54:40|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1655110520000|2022-06-13 08:55:20|2627.8|2621.8|2628|2622|2628|2622|2627.3|2621.3|6
1655110540000|2022-06-13 08:55:40|2628.3|2622.3|2629.3|2623.3|2629.3|2623.3|2628.3|2622.3|3
1655110560000|2022-06-13 08:56:00|2629|2623|2629|2623|2629|2623|2629|2623|1
1655110570000|2022-06-13 08:56:10|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|3
1655110580000|2022-06-13 08:56:20|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1655110590000|2022-06-13 08:56:30|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|3
1655110600000|2022-06-13 08:56:40|2626.5|2620.5|2625.3|2619.3|2626.5|2620.5|2625.3|2619.3|2
1655110610000|2022-06-13 08:56:50|2625|2619|2624|2618|2625|2619|2624|2618|3
1655110620000|2022-06-13 08:57:00|2623.8|2617.8|2623|2617|2623.8|2617.8|2623|2617|3
1655110630000|2022-06-13 08:57:10|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|3
1655110640000|2022-06-13 08:57:20|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1655110650000|2022-06-13 08:57:30|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1655110660000|2022-06-13 08:57:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1655110670000|2022-06-13 08:57:50|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655110690000|2022-06-13 08:58:10|2624.3|2618.3|2625.8|2619.8|2625.8|2619.8|2624.3|2618.3|2
1655110700000|2022-06-13 08:58:20|2626|2620|2626|2620|2626.8|2620.8|2626|2620|3
1655110710000|2022-06-13 08:58:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655110720000|2022-06-13 08:58:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1655110740000|2022-06-13 08:59:00|2626.5|2620.5|2627.3|2621.3|2627.3|2621.3|2626.5|2620.5|3
1655110750000|2022-06-13 08:59:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1655110760000|2022-06-13 08:59:20|2626.8|2620.8|2626.5|2620.5|2627|2621|2626.5|2620.5|6
1655110770000|2022-06-13 08:59:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655110780000|2022-06-13 08:59:40|2627|2621|2628|2622|2628|2622|2627|2621|2
1655110800000|2022-06-13 09:00:00|2626.8|2620.8|2625.8|2619.8|2626.8|2620.8|2625.8|2619.8|4
1655110810000|2022-06-13 09:00:10|2626|2620|2626.8|2620.8|2626.8|2620.8|2626|2620|3
1655110820000|2022-06-13 09:00:20|2627|2621|2627|2621|2627.3|2621.3|2626.8|2620.8|6
1655110830000|2022-06-13 09:00:30|2626.8|2620.8|2628.8|2622.8|2628.8|2622.8|2626.8|2620.8|3
1655110840000|2022-06-13 09:00:40|2629|2623|2629|2623|2629|2623|2629|2623|1
1655110850000|2022-06-13 09:00:50|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1655110870000|2022-06-13 09:01:10|2629.5|2623.5|2630.8|2624.8|2630.8|2624.8|2629.5|2623.5|4
1655110880000|2022-06-13 09:01:20|2631|2625|2631|2625|2631|2625|2631|2625|1
1655110890000|2022-06-13 09:01:30|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1655110900000|2022-06-13 09:01:40|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1655110910000|2022-06-13 09:01:50|2631.3|2625.3|2631|2625|2631.3|2625.3|2631|2625|2
1655110920000|2022-06-13 09:02:00|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1655110930000|2022-06-13 09:02:10|2630.5|2624.5|2629.5|2623.5|2630.5|2624.5|2629.5|2623.5|5
1655110940000|2022-06-13 09:02:20|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1655110950000|2022-06-13 09:02:30|2630.3|2624.3|2631.3|2625.3|2631.3|2625.3|2630.3|2624.3|3
1655110960000|2022-06-13 09:02:40|2631|2625|2631|2625|2631.3|2625.3|2631|2625|3
1655110970000|2022-06-13 09:02:50|2630.8|2624.8|2629.3|2623.3|2630.8|2624.8|2628.5|2622.5|6
1655110990000|2022-06-13 09:03:10|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1655111030000|2022-06-13 09:03:50|2629|2623|2628|2622|2629|2623|2627.8|2621.8|4
1655111040000|2022-06-13 09:04:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.3|2622.3|5
1655111050000|2022-06-13 09:04:10|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1655111080000|2022-06-13 09:04:40|2629.3|2623.3|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|3
1655111110000|2022-06-13 09:05:10|2629|2623|2629|2623|2629|2623|2629|2623|1
1655111120000|2022-06-13 09:05:20|2628.5|2622.5|2627.8|2621.8|2628.5|2622.5|2627.8|2621.8|4
1655111140000|2022-06-13 09:05:40|2628.3|2622.3|2629|2623|2629.3|2623.3|2628.3|2622.3|5
1655111150000|2022-06-13 09:05:50|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.8|2622.8|3
1655111160000|2022-06-13 09:06:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1655111170000|2022-06-13 09:06:10|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1655111190000|2022-06-13 09:06:30|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1655111210000|2022-06-13 09:06:50|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1655111230000|2022-06-13 09:07:10|2627.3|2621.3|2625.3|2619.3|2627.3|2621.3|2625.3|2619.3|5
1655111260000|2022-06-13 09:07:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1655111290000|2022-06-13 09:08:10|2625.3|2619.3|2623.5|2617.5|2625.3|2619.3|2623.5|2617.5|3
1655111300000|2022-06-13 09:08:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655111310000|2022-06-13 09:08:30|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1655111320000|2022-06-13 09:08:40|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655111330000|2022-06-13 09:08:50|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1655111340000|2022-06-13 09:09:00|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|4
1655111370000|2022-06-13 09:09:30|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1655111380000|2022-06-13 09:09:40|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|2
1655111400000|2022-06-13 09:10:00|2621.5|2615.5|2624|2618|2625|2619|2621.5|2615.5|4
1655111420000|2022-06-13 09:10:20|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1655111430000|2022-06-13 09:10:30|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|5
1655111440000|2022-06-13 09:10:40|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|6
1655111460000|2022-06-13 09:11:00|2622.5|2616.5|2621|2615|2622.5|2616.5|2621|2615|5
1655111470000|2022-06-13 09:11:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655111480000|2022-06-13 09:11:20|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1655111490000|2022-06-13 09:11:30|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|3
1655111510000|2022-06-13 09:11:50|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|2
1655111530000|2022-06-13 09:12:10|2621.8|2615.8|2623.5|2617.5|2623.5|2617.5|2621.8|2615.8|5
1655111550000|2022-06-13 09:12:30|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|3
1655111560000|2022-06-13 09:12:40|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1655111570000|2022-06-13 09:12:50|2621.8|2615.8|2624|2618|2624|2618|2621.8|2615.8|3
1655111580000|2022-06-13 09:13:00|2623.8|2617.8|2623|2617|2624|2618|2622.8|2616.8|6
1655111590000|2022-06-13 09:13:10|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655111620000|2022-06-13 09:13:40|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1655111630000|2022-06-13 09:13:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655111650000|2022-06-13 09:14:10|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1655111660000|2022-06-13 09:14:20|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1655111670000|2022-06-13 09:14:30|2620.8|2614.8|2622|2616|2622|2616|2620.8|2614.8|4
1655111680000|2022-06-13 09:14:40|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1655111690000|2022-06-13 09:14:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1655111700000|2022-06-13 09:15:00|2621.5|2615.5|2620.3|2614.3|2621.5|2615.5|2620.3|2614.3|5
1655111710000|2022-06-13 09:15:10|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655111720000|2022-06-13 09:15:20|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|2
1655111730000|2022-06-13 09:15:30|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655111740000|2022-06-13 09:15:40|2621.8|2615.8|2622.8|2616.8|2623.5|2617.5|2621.5|2615.5|8
1655111770000|2022-06-13 09:16:10|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1655111780000|2022-06-13 09:16:20|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655111790000|2022-06-13 09:16:30|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|2
1655111820000|2022-06-13 09:17:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1655111840000|2022-06-13 09:17:20|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|2
1655111860000|2022-06-13 09:17:40|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1655111870000|2022-06-13 09:17:50|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1655111890000|2022-06-13 09:18:10|2621|2615|2621|2615|2621|2615|2621|2615|1
1655111900000|2022-06-13 09:18:20|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.5|2614.5|4
1655111920000|2022-06-13 09:18:40|2621.3|2615.3|2619.5|2613.5|2621.3|2615.3|2619.3|2613.3|5
1655111930000|2022-06-13 09:18:50|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1655111940000|2022-06-13 09:19:00|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1655111950000|2022-06-13 09:19:10|2619.8|2613.8|2619.8|2613.8|2620|2614|2619.5|2613.5|4
1655111960000|2022-06-13 09:19:20|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2618.8|2612.8|6
1655111970000|2022-06-13 09:19:30|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1655111980000|2022-06-13 09:19:40|2619.5|2613.5|2620|2614|2620|2614|2619.5|2613.5|2
1655111990000|2022-06-13 09:19:50|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1655112000000|2022-06-13 09:20:00|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1655112030000|2022-06-13 09:20:30|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655112040000|2022-06-13 09:20:40|2620|2614|2620|2614|2620|2614|2620|2614|1
1655112050000|2022-06-13 09:20:50|2620.3|2614.3|2621.8|2615.8|2621.8|2615.8|2619.8|2613.8|6
1655112060000|2022-06-13 09:21:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655112070000|2022-06-13 09:21:10|2621|2615|2619.8|2613.8|2621|2615|2619.8|2613.8|3
1655112120000|2022-06-13 09:22:00|2620|2614|2622|2616|2622.3|2616.3|2620|2614|8
1655112130000|2022-06-13 09:22:10|2622.3|2616.3|2622.3|2616.3|2623|2617|2621.5|2615.5|6
1655112140000|2022-06-13 09:22:20|2622|2616|2621|2615|2622.3|2616.3|2621|2615|5
1655112150000|2022-06-13 09:22:30|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2620.3|2614.3|2
1655112160000|2022-06-13 09:22:40|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|3
1655112170000|2022-06-13 09:22:50|2619.8|2613.8|2621|2615|2621.3|2615.3|2619.5|2613.5|5
1655112180000|2022-06-13 09:23:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1655112200000|2022-06-13 09:23:20|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655112210000|2022-06-13 09:23:30|2620.5|2614.5|2619.5|2613.5|2620.5|2614.5|2619.5|2613.5|3
1655112220000|2022-06-13 09:23:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619|2613|3
1655112230000|2022-06-13 09:23:50|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655112250000|2022-06-13 09:24:10|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655112260000|2022-06-13 09:24:20|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655112270000|2022-06-13 09:24:30|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655112280000|2022-06-13 09:24:40|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|6
1655112290000|2022-06-13 09:24:50|2619|2613|2619|2613|2619|2613|2618.8|2612.8|3
1655112300000|2022-06-13 09:25:00|2618.8|2612.8|2619.5|2613.5|2619.8|2613.8|2618.8|2612.8|5
1655112360000|2022-06-13 09:26:00|2619.3|2613.3|2620.5|2614.5|2620.5|2614.5|2619.3|2613.3|5
1655112370000|2022-06-13 09:26:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655112380000|2022-06-13 09:26:20|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1655112390000|2022-06-13 09:26:30|2620.5|2614.5|2619.5|2613.5|2620.5|2614.5|2619.5|2613.5|5
1655112400000|2022-06-13 09:26:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655112410000|2022-06-13 09:26:50|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1655112420000|2022-06-13 09:27:00|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|4
1655112430000|2022-06-13 09:27:10|2619|2613|2619|2613|2619|2613|2619|2613|1
1655112440000|2022-06-13 09:27:20|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|2
1655112500000|2022-06-13 09:28:20|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1655112540000|2022-06-13 09:29:00|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655112550000|2022-06-13 09:29:10|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655112590000|2022-06-13 09:29:50|2618.8|2612.8|2620|2614|2620|2614|2618.8|2612.8|4
1655112600000|2022-06-13 09:30:00|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1655112650000|2022-06-13 09:30:50|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|2
1655112660000|2022-06-13 09:31:00|2620.5|2614.5|2621.5|2615.5|2621.5|2615.5|2620.3|2614.3|5
1655112700000|2022-06-13 09:31:40|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|3
1655112720000|2022-06-13 09:32:00|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|2
1655112730000|2022-06-13 09:32:10|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1655112740000|2022-06-13 09:32:20|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1655112750000|2022-06-13 09:32:30|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|4
1655112780000|2022-06-13 09:33:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655112830000|2022-06-13 09:33:50|2623.8|2617.8|2626|2620|2626|2620|2623.8|2617.8|6
1655112840000|2022-06-13 09:34:00|2626.3|2620.3|2624.8|2618.8|2626.3|2620.3|2624.8|2618.8|4
1655112850000|2022-06-13 09:34:10|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1655112880000|2022-06-13 09:34:40|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1655112890000|2022-06-13 09:34:50|2624.5|2618.5|2625.3|2619.3|2625.3|2619.3|2624.5|2618.5|2
1655112900000|2022-06-13 09:35:00|2625.8|2619.8|2625|2619|2626|2620|2624.8|2618.8|6
1655112910000|2022-06-13 09:35:10|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655112920000|2022-06-13 09:35:20|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1655112930000|2022-06-13 09:35:30|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.8|2617.8|8
1655112940000|2022-06-13 09:35:40|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655112950000|2022-06-13 09:35:50|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2624.8|2618.8|2
1655112960000|2022-06-13 09:36:00|2625|2619|2625|2619|2625|2619|2625|2619|1
1655112980000|2022-06-13 09:36:20|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|3
1655113000000|2022-06-13 09:36:40|2626|2620|2626|2620|2626|2620|2626|2620|1
1655113020000|2022-06-13 09:37:00|2625.8|2619.8|2624.8|2618.8|2625.8|2619.8|2624.8|2618.8|4
1655113030000|2022-06-13 09:37:10|2625|2619|2625.3|2619.3|2625.3|2619.3|2625|2619|2
1655113040000|2022-06-13 09:37:20|2625|2619|2625.8|2619.8|2625.8|2619.8|2625|2619|4
1655113050000|2022-06-13 09:37:30|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1655113090000|2022-06-13 09:38:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1655113110000|2022-06-13 09:38:30|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|2
1655113130000|2022-06-13 09:38:50|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655113150000|2022-06-13 09:39:10|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655113160000|2022-06-13 09:39:20|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1655113170000|2022-06-13 09:39:30|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625|2619|6
1655113180000|2022-06-13 09:39:40|2626|2620|2626|2620|2626|2620|2625.5|2619.5|3
1655113200000|2022-06-13 09:40:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.8|2619.8|3
1655113210000|2022-06-13 09:40:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655113260000|2022-06-13 09:41:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1655113280000|2022-06-13 09:41:20|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|2
1655113290000|2022-06-13 09:41:30|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655113300000|2022-06-13 09:41:40|2626|2620|2626|2620|2626|2620|2625.5|2619.5|3
1655113310000|2022-06-13 09:41:50|2625.5|2619.5|2626|2620|2626|2620|2625.5|2619.5|2
1655113330000|2022-06-13 09:42:10|2625.5|2619.5|2626|2620|2626|2620|2625.5|2619.5|2
1655113340000|2022-06-13 09:42:20|2625.5|2619.5|2626|2620|2626|2620|2625.5|2619.5|2
1655113350000|2022-06-13 09:42:30|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|2
1655113360000|2022-06-13 09:42:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655113390000|2022-06-13 09:43:10|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|2
1655113400000|2022-06-13 09:43:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655113420000|2022-06-13 09:43:40|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1655113440000|2022-06-13 09:44:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1655113460000|2022-06-13 09:44:20|2625.5|2619.5|2626|2620|2626|2620|2625.3|2619.3|4
1655113470000|2022-06-13 09:44:30|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|2
1655113530000|2022-06-13 09:45:30|2625.8|2619.8|2626|2620|2626|2620|2625.3|2619.3|4
1655113550000|2022-06-13 09:45:50|2625|2619|2626|2620|2626|2620|2625|2619|2
1655113590000|2022-06-13 09:46:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1655113600000|2022-06-13 09:46:40|2625.5|2619.5|2625|2619|2625.5|2619.5|2625|2619|2
1655113620000|2022-06-13 09:47:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655113630000|2022-06-13 09:47:10|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1655113670000|2022-06-13 09:47:50|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|2
1655113690000|2022-06-13 09:48:10|2625.5|2619.5|2626.5|2620.5|2626.5|2620.5|2625.5|2619.5|3
1655113830000|2022-06-13 09:50:30|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1655113860000|2022-06-13 09:51:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655113880000|2022-06-13 09:51:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1655113920000|2022-06-13 09:52:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655113930000|2022-06-13 09:52:10|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|4
1655113960000|2022-06-13 09:52:40|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|4
1655113980000|2022-06-13 09:53:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1655113990000|2022-06-13 09:53:10|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2625.5|2619.5|4
1655114000000|2022-06-13 09:53:20|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|2
1655114020000|2022-06-13 09:53:40|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|4
1655114030000|2022-06-13 09:53:50|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|2
1655114040000|2022-06-13 09:54:00|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655114050000|2022-06-13 09:54:10|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626|2620|3
1655114070000|2022-06-13 09:54:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655114120000|2022-06-13 09:55:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1655114160000|2022-06-13 09:56:00|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|2
1655114170000|2022-06-13 09:56:10|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|2
1655114180000|2022-06-13 09:56:20|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|2
1655114190000|2022-06-13 09:56:30|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|2
1655114240000|2022-06-13 09:57:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655114260000|2022-06-13 09:57:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655114280000|2022-06-13 09:58:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655114290000|2022-06-13 09:58:10|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655114310000|2022-06-13 09:58:30|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1655114330000|2022-06-13 09:58:50|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655114340000|2022-06-13 09:59:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655114350000|2022-06-13 09:59:10|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1655114360000|2022-06-13 09:59:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|3
1655114370000|2022-06-13 09:59:30|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1655114380000|2022-06-13 09:59:40|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1655114400000|2022-06-13 10:00:00|2627|2621|2629.3|2623.3|2629.3|2623.3|2627|2621|3
1655114410000|2022-06-13 10:00:10|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|2
1655114420000|2022-06-13 10:00:20|2629|2623|2629|2623|2629|2623|2629|2623|1
1655114430000|2022-06-13 10:00:30|2627.8|2621.8|2626.5|2620.5|2627.8|2621.8|2626.5|2620.5|4
1655114440000|2022-06-13 10:00:40|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655114450000|2022-06-13 10:00:50|2626.3|2620.3|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|4
1655114460000|2022-06-13 10:01:00|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1655114470000|2022-06-13 10:01:10|2626.5|2620.5|2625.8|2619.8|2626.5|2620.5|2625.8|2619.8|3
1655114490000|2022-06-13 10:01:30|2626|2620|2626|2620|2626|2620|2626|2620|1
1655114580000|2022-06-13 10:03:00|2625.8|2619.8|2626|2620|2626.5|2620.5|2625.8|2619.8|3
1655114590000|2022-06-13 10:03:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655114600000|2022-06-13 10:03:20|2626|2620|2626|2620|2626.3|2620.3|2626|2620|3
1655114630000|2022-06-13 10:03:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655114640000|2022-06-13 10:04:00|2626.5|2620.5|2627|2621|2627.3|2621.3|2626.5|2620.5|3
1655114650000|2022-06-13 10:04:10|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655114660000|2022-06-13 10:04:20|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1655114680000|2022-06-13 10:04:40|2627|2621|2627|2621|2627|2621|2627|2621|1
1655114700000|2022-06-13 10:05:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655114710000|2022-06-13 10:05:10|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1655114720000|2022-06-13 10:05:20|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1655114750000|2022-06-13 10:05:50|2627.8|2621.8|2629|2623|2629|2623|2627.8|2621.8|2
1655114760000|2022-06-13 10:06:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1655114770000|2022-06-13 10:06:10|2629.5|2623.5|2629.8|2623.8|2630|2624|2629.5|2623.5|3
1655114790000|2022-06-13 10:06:30|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1655114810000|2022-06-13 10:06:50|2629.5|2623.5|2630.3|2624.3|2630.3|2624.3|2629.3|2623.3|4
1655114820000|2022-06-13 10:07:00|2630|2624|2630|2624|2630|2624|2630|2624|1
1655114830000|2022-06-13 10:07:10|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1655114840000|2022-06-13 10:07:20|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|3
1655114850000|2022-06-13 10:07:30|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1655114860000|2022-06-13 10:07:40|2629.3|2623.3|2628.5|2622.5|2629.3|2623.3|2628.5|2622.5|3
1655114880000|2022-06-13 10:08:00|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|2
1655114900000|2022-06-13 10:08:20|2629|2623|2629|2623|2629|2623|2629|2623|1
1655114920000|2022-06-13 10:08:40|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1655114930000|2022-06-13 10:08:50|2629.8|2623.8|2629.3|2623.3|2629.8|2623.8|2629.3|2623.3|3
1655114940000|2022-06-13 10:09:00|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1655114950000|2022-06-13 10:09:10|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1655114980000|2022-06-13 10:09:40|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1655115000000|2022-06-13 10:10:00|2628.5|2622.5|2629.3|2623.3|2629.3|2623.3|2628.5|2622.5|4
1655115020000|2022-06-13 10:10:20|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1655115030000|2022-06-13 10:10:30|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|4
1655115040000|2022-06-13 10:10:40|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1655115050000|2022-06-13 10:10:50|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1655115090000|2022-06-13 10:11:30|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1655115140000|2022-06-13 10:12:20|2627.8|2621.8|2628.8|2622.8|2628.8|2622.8|2627.8|2621.8|3
1655115160000|2022-06-13 10:12:40|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1655115170000|2022-06-13 10:12:50|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|4
1655115180000|2022-06-13 10:13:00|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1655115190000|2022-06-13 10:13:10|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|2
1655115210000|2022-06-13 10:13:30|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1655115240000|2022-06-13 10:14:00|2628.5|2622.5|2629.3|2623.3|2629.3|2623.3|2628|2622|5
1655115250000|2022-06-13 10:14:10|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1655115270000|2022-06-13 10:14:30|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|3
1655115300000|2022-06-13 10:15:00|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1655115330000|2022-06-13 10:15:30|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|4
1655115340000|2022-06-13 10:15:40|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1655115390000|2022-06-13 10:16:30|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1655115400000|2022-06-13 10:16:40|2628.3|2622.3|2629|2623|2629|2623|2628.3|2622.3|2
1655115420000|2022-06-13 10:17:00|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1655115430000|2022-06-13 10:17:10|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1655115440000|2022-06-13 10:17:20|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1655115460000|2022-06-13 10:17:40|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1655115480000|2022-06-13 10:18:00|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|4
1655115630000|2022-06-13 10:20:30|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|3
1655115660000|2022-06-13 10:21:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1655115670000|2022-06-13 10:21:10|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1655115700000|2022-06-13 10:21:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1655115710000|2022-06-13 10:21:50|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|3
1655115740000|2022-06-13 10:22:20|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|3
1655115750000|2022-06-13 10:22:30|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|2
1655115790000|2022-06-13 10:23:10|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|2
1655115820000|2022-06-13 10:23:40|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1655115840000|2022-06-13 10:24:00|2628|2622|2628|2622|2628|2622|2628|2622|1
1655115850000|2022-06-13 10:24:10|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1655115880000|2022-06-13 10:24:40|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1655115890000|2022-06-13 10:24:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1655115900000|2022-06-13 10:25:00|2625.5|2619.5|2624.5|2618.5|2625.5|2619.5|2624.5|2618.5|3
1655115910000|2022-06-13 10:25:10|2624|2618|2624|2618|2624|2618|2624|2618|1
1655115940000|2022-06-13 10:25:40|2624.3|2618.3|2626|2620|2626|2620|2624.3|2618.3|4
1655115950000|2022-06-13 10:25:50|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655115960000|2022-06-13 10:26:00|2625.5|2619.5|2625|2619|2625.5|2619.5|2625|2619|3
1655116020000|2022-06-13 10:27:00|2625.3|2619.3|2626.3|2620.3|2626.8|2620.8|2625.3|2619.3|3
1655116040000|2022-06-13 10:27:20|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655116120000|2022-06-13 10:28:40|2625.5|2619.5|2624.3|2618.3|2625.5|2619.5|2621.3|2615.3|9
1655116130000|2022-06-13 10:28:50|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|6
1655116140000|2022-06-13 10:29:00|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|4
1655116190000|2022-06-13 10:29:50|2625|2619|2623.3|2617.3|2625|2619|2623.3|2617.3|4
1655116200000|2022-06-13 10:30:00|2622.3|2616.3|2623.3|2617.3|2623.3|2617.3|2622.3|2616.3|5
1655116220000|2022-06-13 10:30:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655116230000|2022-06-13 10:30:30|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.5|2616.5|5
1655116240000|2022-06-13 10:30:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1655116250000|2022-06-13 10:30:50|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655116270000|2022-06-13 10:31:10|2623.3|2617.3|2623.8|2617.8|2624|2618|2623.3|2617.3|3
1655116280000|2022-06-13 10:31:20|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|3
1655116300000|2022-06-13 10:31:40|2624.8|2618.8|2625|2619|2625|2619|2624.3|2618.3|4
1655116310000|2022-06-13 10:31:50|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|3
1655116320000|2022-06-13 10:32:00|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1655116330000|2022-06-13 10:32:10|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655116340000|2022-06-13 10:32:20|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655116360000|2022-06-13 10:32:40|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|2
1655116390000|2022-06-13 10:33:10|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655116430000|2022-06-13 10:33:50|2626|2620|2627|2621|2627|2621|2626|2620|3
1655116440000|2022-06-13 10:34:00|2626.8|2620.8|2625.5|2619.5|2626.8|2620.8|2625.5|2619.5|5
1655116450000|2022-06-13 10:34:10|2625.3|2619.3|2624.3|2618.3|2625.3|2619.3|2624.3|2618.3|4
1655116460000|2022-06-13 10:34:20|2624|2618|2623.8|2617.8|2624|2618|2623.3|2617.3|6
1655116470000|2022-06-13 10:34:30|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655116480000|2022-06-13 10:34:40|2624.3|2618.3|2623|2617|2624.5|2618.5|2623|2617|4
1655116500000|2022-06-13 10:35:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655116510000|2022-06-13 10:35:10|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|2
1655116520000|2022-06-13 10:35:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1655116530000|2022-06-13 10:35:30|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2620.3|2614.3|2
1655116540000|2022-06-13 10:35:40|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1655116550000|2022-06-13 10:35:50|2620.5|2614.5|2621|2615|2621.3|2615.3|2620.5|2614.5|4
1655116570000|2022-06-13 10:36:10|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|4
1655116610000|2022-06-13 10:36:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655116620000|2022-06-13 10:37:00|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|2
1655116650000|2022-06-13 10:37:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1655116660000|2022-06-13 10:37:40|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1655116670000|2022-06-13 10:37:50|2621|2615|2621|2615|2621|2615|2621|2615|1
1655116690000|2022-06-13 10:38:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655116710000|2022-06-13 10:38:30|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1655116720000|2022-06-13 10:38:40|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|3
1655116730000|2022-06-13 10:38:50|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1655116750000|2022-06-13 10:39:10|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1655116760000|2022-06-13 10:39:20|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1655116780000|2022-06-13 10:39:40|2622|2616|2622|2616|2622|2616|2622|2616|1
1655116790000|2022-06-13 10:39:50|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622|2616|3
1655116800000|2022-06-13 10:40:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655116830000|2022-06-13 10:40:30|2623|2617|2623|2617|2623|2617|2623|2617|1
1655116840000|2022-06-13 10:40:40|2623.3|2617.3|2624.8|2618.8|2624.8|2618.8|2623.3|2617.3|5
1655116860000|2022-06-13 10:41:00|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655116900000|2022-06-13 10:41:40|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1655116910000|2022-06-13 10:41:50|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1655117000000|2022-06-13 10:43:20|2624.8|2618.8|2623.5|2617.5|2624.8|2618.8|2623.5|2617.5|2
1655117010000|2022-06-13 10:43:30|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|2
1655117060000|2022-06-13 10:44:20|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1655117090000|2022-06-13 10:44:50|2622.3|2616.3|2624.5|2618.5|2624.5|2618.5|2622.3|2616.3|3
1655117110000|2022-06-13 10:45:10|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655117120000|2022-06-13 10:45:20|2625|2619|2624|2618|2625|2619|2624|2618|4
1655117130000|2022-06-13 10:45:30|2624.3|2618.3|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|2
1655117140000|2022-06-13 10:45:40|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1655117150000|2022-06-13 10:45:50|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.5|2617.5|3
1655117160000|2022-06-13 10:46:00|2624.3|2618.3|2623|2617|2624.3|2618.3|2623|2617|4
1655117170000|2022-06-13 10:46:10|2622.8|2616.8|2622.8|2616.8|2623|2617|2622.8|2616.8|3
1655117190000|2022-06-13 10:46:30|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655117200000|2022-06-13 10:46:40|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655117230000|2022-06-13 10:47:10|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|2
1655117250000|2022-06-13 10:47:30|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1655117260000|2022-06-13 10:47:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1655117270000|2022-06-13 10:47:50|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1655117280000|2022-06-13 10:48:00|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1655117340000|2022-06-13 10:49:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655117370000|2022-06-13 10:49:30|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1655117390000|2022-06-13 10:49:50|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655117400000|2022-06-13 10:50:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655117420000|2022-06-13 10:50:20|2622.5|2616.5|2623.5|2617.5|2623.8|2617.8|2622.5|2616.5|5
1655117430000|2022-06-13 10:50:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655117450000|2022-06-13 10:50:50|2624|2618|2624.8|2618.8|2624.8|2618.8|2624|2618|2
1655117460000|2022-06-13 10:51:00|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|2
1655117550000|2022-06-13 10:52:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655117560000|2022-06-13 10:52:40|2624|2618|2624|2618|2624|2618|2624|2618|1
1655117580000|2022-06-13 10:53:00|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|3
1655117590000|2022-06-13 10:53:10|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655117610000|2022-06-13 10:53:30|2624.5|2618.5|2623.5|2617.5|2624.5|2618.5|2623.5|2617.5|3
1655117670000|2022-06-13 10:54:30|2623.3|2617.3|2622.3|2616.3|2623.3|2617.3|2622.3|2616.3|2
1655117680000|2022-06-13 10:54:40|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655117740000|2022-06-13 10:55:40|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|2
1655117760000|2022-06-13 10:56:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655117790000|2022-06-13 10:56:30|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|2
1655117860000|2022-06-13 10:57:40|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655117880000|2022-06-13 10:58:00|2623|2617|2622|2616|2623|2617|2622|2616|5
1655117890000|2022-06-13 10:58:10|2622.3|2616.3|2622.3|2616.3|2622.5|2616.5|2622|2616|5
1655117900000|2022-06-13 10:58:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1655117910000|2022-06-13 10:58:30|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|2
1655117920000|2022-06-13 10:58:40|2620.8|2614.8|2620.8|2614.8|2621|2615|2620.8|2614.8|3
1655117930000|2022-06-13 10:58:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655117940000|2022-06-13 10:59:00|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|2
1655117950000|2022-06-13 10:59:10|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618.8|2612.8|4
1655117960000|2022-06-13 10:59:20|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655117980000|2022-06-13 10:59:40|2619.5|2613.5|2620|2614|2620|2614|2619.5|2613.5|2
1655117990000|2022-06-13 10:59:50|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1655118000000|2022-06-13 11:00:00|2620.3|2614.3|2623.3|2617.3|2623.3|2617.3|2620.3|2614.3|2
1655118010000|2022-06-13 11:00:10|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655118020000|2022-06-13 11:00:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655118030000|2022-06-13 11:00:30|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1655118060000|2022-06-13 11:01:00|2623.8|2617.8|2624.8|2618.8|2624.8|2618.8|2623.8|2617.8|2
1655118070000|2022-06-13 11:01:10|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1655118090000|2022-06-13 11:01:30|2624.5|2618.5|2624|2618|2624.5|2618.5|2624|2618|3
1655118100000|2022-06-13 11:01:40|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1655118110000|2022-06-13 11:01:50|2623|2617|2621.8|2615.8|2623|2617|2621.8|2615.8|6
1655118120000|2022-06-13 11:02:00|2622|2616|2622|2616|2622.3|2616.3|2622|2616|5
1655118130000|2022-06-13 11:02:10|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655118150000|2022-06-13 11:02:30|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1655118160000|2022-06-13 11:02:40|2621.3|2615.3|2624.3|2618.3|2624.3|2618.3|2621.3|2615.3|6
1655118170000|2022-06-13 11:02:50|2623|2617|2624.3|2618.3|2624.3|2618.3|2623|2617|3
1655118180000|2022-06-13 11:03:00|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655118190000|2022-06-13 11:03:10|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1655118200000|2022-06-13 11:03:20|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1655118210000|2022-06-13 11:03:30|2623.3|2617.3|2623|2617|2623.8|2617.8|2623|2617|4
1655118230000|2022-06-13 11:03:50|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1655118240000|2022-06-13 11:04:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655118250000|2022-06-13 11:04:10|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1655118270000|2022-06-13 11:04:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1655118280000|2022-06-13 11:04:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655118300000|2022-06-13 11:05:00|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1655118320000|2022-06-13 11:05:20|2622.8|2616.8|2623.8|2617.8|2623.8|2617.8|2622.8|2616.8|2
1655118330000|2022-06-13 11:05:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655118340000|2022-06-13 11:05:40|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.8|2617.8|3
1655118350000|2022-06-13 11:05:50|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1655118370000|2022-06-13 11:06:10|2623.5|2617.5|2622.3|2616.3|2623.5|2617.5|2622.3|2616.3|4
1655118380000|2022-06-13 11:06:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655118390000|2022-06-13 11:06:30|2622.8|2616.8|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|3
1655118400000|2022-06-13 11:06:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1655118450000|2022-06-13 11:07:30|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1655118470000|2022-06-13 11:07:50|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655118480000|2022-06-13 11:08:00|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1655118500000|2022-06-13 11:08:20|2623|2617|2623|2617|2623|2617|2623|2617|1
1655118510000|2022-06-13 11:08:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655118560000|2022-06-13 11:09:20|2623|2617|2624|2618|2624|2618|2623|2617|3
1655118580000|2022-06-13 11:09:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655118640000|2022-06-13 11:10:40|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1655118650000|2022-06-13 11:10:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|3
1655118660000|2022-06-13 11:11:00|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1655118710000|2022-06-13 11:11:50|2624.3|2618.3|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|3
1655118730000|2022-06-13 11:12:10|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1655118750000|2022-06-13 11:12:30|2624.3|2618.3|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|5
1655118760000|2022-06-13 11:12:40|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1655118770000|2022-06-13 11:12:50|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655118780000|2022-06-13 11:13:00|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1655118790000|2022-06-13 11:13:10|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1655118800000|2022-06-13 11:13:20|2624|2618|2624|2618|2624|2618|2624|2618|1
1655118820000|2022-06-13 11:13:40|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1655118850000|2022-06-13 11:14:10|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1655118980000|2022-06-13 11:16:20|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1655119050000|2022-06-13 11:17:30|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1655119060000|2022-06-13 11:17:40|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1655119070000|2022-06-13 11:17:50|2623.8|2617.8|2624.5|2618.5|2624.8|2618.8|2623.8|2617.8|5
1655119080000|2022-06-13 11:18:00|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1655119090000|2022-06-13 11:18:10|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1655119100000|2022-06-13 11:18:20|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655119130000|2022-06-13 11:18:50|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|5
1655119150000|2022-06-13 11:19:10|2625|2619|2625|2619|2625|2619|2625|2619|1
1655119170000|2022-06-13 11:19:30|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655119190000|2022-06-13 11:19:50|2624.5|2618.5|2624|2618|2624.5|2618.5|2623.8|2617.8|5
1655119200000|2022-06-13 11:20:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1655119220000|2022-06-13 11:20:20|2623.3|2617.3|2622|2616|2623.3|2617.3|2622|2616|6
1655119230000|2022-06-13 11:20:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1655119240000|2022-06-13 11:20:40|2622|2616|2622|2616|2622|2616|2622|2616|1
1655119260000|2022-06-13 11:21:00|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|2
1655119270000|2022-06-13 11:21:10|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1655119280000|2022-06-13 11:21:20|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1655119290000|2022-06-13 11:21:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655119300000|2022-06-13 11:21:40|2621.8|2615.8|2622|2616|2622|2616|2621.5|2615.5|4
1655119310000|2022-06-13 11:21:50|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1655119320000|2022-06-13 11:22:00|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|2
1655119330000|2022-06-13 11:22:10|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655119350000|2022-06-13 11:22:30|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1655119360000|2022-06-13 11:22:40|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655119370000|2022-06-13 11:22:50|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655119400000|2022-06-13 11:23:20|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|5
1655119410000|2022-06-13 11:23:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655119420000|2022-06-13 11:23:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655119430000|2022-06-13 11:23:50|2621|2615|2621|2615|2621|2615|2621|2615|1
1655119440000|2022-06-13 11:24:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1655119510000|2022-06-13 11:25:10|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1655119520000|2022-06-13 11:25:20|2620|2614|2620|2614|2620|2614|2618.8|2612.8|6
1655119530000|2022-06-13 11:25:30|2620.3|2614.3|2621.3|2615.3|2621.8|2615.8|2620.3|2614.3|4
1655119560000|2022-06-13 11:26:00|2621|2615|2621|2615|2621|2615|2620.8|2614.8|3
1655119600000|2022-06-13 11:26:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655119620000|2022-06-13 11:27:00|2621|2615|2619.3|2613.3|2621|2615|2619.3|2613.3|2
1655119630000|2022-06-13 11:27:10|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1655119650000|2022-06-13 11:27:30|2617.8|2611.8|2617.8|2611.8|2618|2612|2617.8|2611.8|3
1655119660000|2022-06-13 11:27:40|2617.5|2611.5|2616.3|2610.3|2617.5|2611.5|2616.3|2610.3|2
1655119670000|2022-06-13 11:27:50|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1655119680000|2022-06-13 11:28:00|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|5
1655119690000|2022-06-13 11:28:10|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655119700000|2022-06-13 11:28:20|2615|2609|2617.8|2611.8|2617.8|2611.8|2615|2609|5
1655119710000|2022-06-13 11:28:30|2618|2612|2617.3|2611.3|2618.3|2612.3|2617.3|2611.3|5
1655119720000|2022-06-13 11:28:40|2617.5|2611.5|2618.5|2612.5|2618.5|2612.5|2617.5|2611.5|6
1655119770000|2022-06-13 11:29:30|2618.8|2612.8|2619.3|2613.3|2619.3|2613.3|2618.8|2612.8|3
1655119780000|2022-06-13 11:29:40|2620.3|2614.3|2619|2613|2621.3|2615.3|2619|2613|5
1655119790000|2022-06-13 11:29:50|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|6
1655119800000|2022-06-13 11:30:00|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1655119810000|2022-06-13 11:30:10|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1655119840000|2022-06-13 11:30:40|2619.8|2613.8|2619.3|2613.3|2620|2614|2619.3|2613.3|4
1655119850000|2022-06-13 11:30:50|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|6
1655119860000|2022-06-13 11:31:00|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1655119870000|2022-06-13 11:31:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655119880000|2022-06-13 11:31:20|2619|2613|2620|2614|2620|2614|2619|2613|8
1655119890000|2022-06-13 11:31:30|2619.8|2613.8|2620.3|2614.3|2620.5|2614.5|2619.8|2613.8|4
1655119900000|2022-06-13 11:31:40|2620|2614|2619.8|2613.8|2620|2614|2619.5|2613.5|4
1655119910000|2022-06-13 11:31:50|2620.5|2614.5|2622.3|2616.3|2622.5|2616.5|2620.5|2614.5|6
1655119920000|2022-06-13 11:32:00|2622|2616|2621.3|2615.3|2622|2616|2621|2615|8
1655119930000|2022-06-13 11:32:10|2621.8|2615.8|2623.3|2617.3|2624|2618|2621.8|2615.8|6
1655119940000|2022-06-13 11:32:20|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1655119950000|2022-06-13 11:32:30|2623.3|2617.3|2621.3|2615.3|2623.3|2617.3|2621|2615|11
1655119960000|2022-06-13 11:32:40|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655119970000|2022-06-13 11:32:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655119980000|2022-06-13 11:33:00|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2620.3|2614.3|3
1655119990000|2022-06-13 11:33:10|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1655120000000|2022-06-13 11:33:20|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1655120010000|2022-06-13 11:33:30|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|2
1655120020000|2022-06-13 11:33:40|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|4
1655120030000|2022-06-13 11:33:50|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655120040000|2022-06-13 11:34:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618|2612|5
1655120050000|2022-06-13 11:34:10|2618.3|2612.3|2617|2611|2618.5|2612.5|2616.5|2610.5|9
1655120060000|2022-06-13 11:34:20|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|5
1655120070000|2022-06-13 11:34:30|2616|2610|2616|2610|2616|2610|2615.8|2609.8|3
1655120080000|2022-06-13 11:34:40|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|3
1655120090000|2022-06-13 11:34:50|2615|2609|2615|2609|2615.3|2609.3|2615|2609|3
1655120110000|2022-06-13 11:35:10|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655120120000|2022-06-13 11:35:20|2614.5|2608.5|2616|2610|2616|2610|2614.5|2608.5|6
1655120130000|2022-06-13 11:35:30|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|3
1655120140000|2022-06-13 11:35:40|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1655120150000|2022-06-13 11:35:50|2614.5|2608.5|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|5
1655120160000|2022-06-13 11:36:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2613.8|2607.8|4
1655120180000|2022-06-13 11:36:20|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|2
1655120210000|2022-06-13 11:36:50|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655120220000|2022-06-13 11:37:00|2614.3|2608.3|2615.3|2609.3|2615.5|2609.5|2614.3|2608.3|6
1655120230000|2022-06-13 11:37:10|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|2
1655120240000|2022-06-13 11:37:20|2615.8|2609.8|2615|2609|2615.8|2609.8|2615|2609|4
1655120250000|2022-06-13 11:37:30|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655120270000|2022-06-13 11:37:50|2615|2609|2615.8|2609.8|2615.8|2609.8|2615|2609|3
1655120280000|2022-06-13 11:38:00|2615.5|2609.5|2614.5|2608.5|2615.5|2609.5|2614.5|2608.5|7
1655120290000|2022-06-13 11:38:10|2614.8|2608.8|2613.8|2607.8|2614.8|2608.8|2613.5|2607.5|5
1655120300000|2022-06-13 11:38:20|2613.5|2607.5|2615.3|2609.3|2616|2610|2613|2607|9
1655120310000|2022-06-13 11:38:30|2615|2609|2615|2609|2615|2609|2615|2609|1
1655120320000|2022-06-13 11:38:40|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1655120330000|2022-06-13 11:38:50|2614|2608|2614|2608|2614|2608|2614|2608|1
1655120340000|2022-06-13 11:39:00|2614.5|2608.5|2616.3|2610.3|2616.3|2610.3|2614.5|2608.5|6
1655120350000|2022-06-13 11:39:10|2616.5|2610.5|2615.5|2609.5|2616.5|2610.5|2615.5|2609.5|3
1655120360000|2022-06-13 11:39:20|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|3
1655120370000|2022-06-13 11:39:30|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1655120380000|2022-06-13 11:39:40|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655120400000|2022-06-13 11:40:00|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|4
1655120410000|2022-06-13 11:40:10|2614.5|2608.5|2613.5|2607.5|2614.5|2608.5|2613.5|2607.5|2
1655120420000|2022-06-13 11:40:20|2613.8|2607.8|2611.5|2605.5|2613.8|2607.8|2611.5|2605.5|4
1655120440000|2022-06-13 11:40:40|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1655120450000|2022-06-13 11:40:50|2612.5|2606.5|2614.3|2608.3|2614.3|2608.3|2612.5|2606.5|2
1655120460000|2022-06-13 11:41:00|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|5
1655120470000|2022-06-13 11:41:10|2615|2609|2615|2609|2615|2609|2615|2609|1
1655120480000|2022-06-13 11:41:20|2614.8|2608.8|2614.3|2608.3|2615|2609|2614.3|2608.3|5
1655120490000|2022-06-13 11:41:30|2614.5|2608.5|2616.1|2610.1|2616.1|2610.1|2614.5|2608.5|2
1655120500000|2022-06-13 11:41:40|2615.4|2609.4|2614|2608|2615.4|2609.4|2614|2608|4
1655120510000|2022-06-13 11:41:50|2613.8|2607.8|2612.9|2606.9|2613.9|2607.9|2612.9|2606.9|11
1655120520000|2022-06-13 11:42:00|2612.5|2606.5|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|3
1655120530000|2022-06-13 11:42:10|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1655120540000|2022-06-13 11:42:20|2612|2606|2612|2606|2612|2606|2611.8|2605.8|3
1655120560000|2022-06-13 11:42:40|2611.8|2605.8|2612.8|2606.8|2613.5|2607.5|2611.8|2605.8|6
1655120580000|2022-06-13 11:43:00|2612.5|2606.5|2611|2605|2612.5|2606.5|2610.5|2604.5|6
1655120610000|2022-06-13 11:43:30|2611.3|2605.3|2603.8|2597.8|2611.3|2605.3|2603.8|2597.8|13
1655120620000|2022-06-13 11:43:40|2603|2597|2608.3|2602.3|2608.3|2602.3|2603|2597|20
1655120630000|2022-06-13 11:43:50|2608.8|2602.8|2609|2603|2609.5|2603.5|2608.8|2602.8|4
1655120640000|2022-06-13 11:44:00|2608.8|2602.8|2610.3|2604.3|2610.5|2604.5|2608.8|2602.8|10
1655120650000|2022-06-13 11:44:10|2610|2604|2610.3|2604.3|2610.3|2604.3|2610|2604|4
1655120660000|2022-06-13 11:44:20|2610|2604|2609.8|2603.8|2610|2604|2609.8|2603.8|4
1655120680000|2022-06-13 11:44:40|2610|2604|2610|2604|2610.3|2604.3|2610|2604|3
1655120690000|2022-06-13 11:44:50|2609.8|2603.8|2607.5|2601.5|2609.8|2603.8|2607.5|2601.5|2
1655120700000|2022-06-13 11:45:00|2607.8|2601.8|2609.3|2603.3|2609.3|2603.3|2607.8|2601.8|3
1655120710000|2022-06-13 11:45:10|2609|2603|2609.3|2603.3|2609.5|2603.5|2609|2603|7
1655120720000|2022-06-13 11:45:20|2609|2603|2609.5|2603.5|2609.5|2603.5|2609|2603|3
1655120730000|2022-06-13 11:45:30|2610.3|2604.3|2610|2604|2610.3|2604.3|2610|2604|4
1655120740000|2022-06-13 11:45:40|2610.3|2604.3|2610.4|2604.4|2610.4|2604.4|2610.3|2604.3|2
1655120750000|2022-06-13 11:45:50|2611.1|2605.1|2610.4|2604.4|2611.1|2605.1|2610.4|2604.4|2
1655120760000|2022-06-13 11:46:00|2610.9|2604.9|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|2
1655120770000|2022-06-13 11:46:10|2610.9|2604.9|2610.4|2604.4|2611|2605|2610.1|2604.1|8
1655120780000|2022-06-13 11:46:20|2610.5|2604.5|2609.1|2603.1|2610.5|2604.5|2609.1|2603.1|2
1655120790000|2022-06-13 11:46:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1655120800000|2022-06-13 11:46:40|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1655120810000|2022-06-13 11:46:50|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1655120820000|2022-06-13 11:47:00|2609|2603|2608.5|2602.5|2610.3|2604.3|2608.5|2602.5|8
1655120830000|2022-06-13 11:47:10|2609|2603|2609.8|2603.8|2609.8|2603.8|2609|2603|3
1655120850000|2022-06-13 11:47:30|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1655120860000|2022-06-13 11:47:40|2609.8|2603.8|2609|2603|2611.3|2605.3|2609|2603|8
1655120870000|2022-06-13 11:47:50|2609.3|2603.3|2610.3|2604.3|2610.5|2604.5|2609.3|2603.3|3
1655120880000|2022-06-13 11:48:00|2609|2603|2609|2603|2609|2603|2609|2603|1
1655120890000|2022-06-13 11:48:10|2608.8|2602.8|2608.3|2602.3|2608.8|2602.8|2608.3|2602.3|4
1655120900000|2022-06-13 11:48:20|2608|2602|2608|2602|2608|2602|2608|2602|1
1655120930000|2022-06-13 11:48:50|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1655120940000|2022-06-13 11:49:00|2608.8|2602.8|2610.8|2604.8|2610.8|2604.8|2608.8|2602.8|7
1655120950000|2022-06-13 11:49:10|2611|2605|2611|2605|2611|2605|2611|2605|1
1655120970000|2022-06-13 11:49:30|2610.3|2604.3|2608|2602|2610.3|2604.3|2608|2602|5
1655120980000|2022-06-13 11:49:40|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1655120990000|2022-06-13 11:49:50|2608|2602|2607.8|2601.8|2608|2602|2607.8|2601.8|2
1655121000000|2022-06-13 11:50:00|2608|2602|2609.5|2603.5|2609.8|2603.8|2608|2602|9
1655121010000|2022-06-13 11:50:10|2609.8|2603.8|2609.3|2603.3|2609.8|2603.8|2609.3|2603.3|3
1655121020000|2022-06-13 11:50:20|2609.5|2603.5|2610|2604|2610|2604|2608.5|2602.5|5
1655121030000|2022-06-13 11:50:30|2610.5|2604.5|2609|2603|2610.5|2604.5|2609|2603|7
1655121040000|2022-06-13 11:50:40|2608.8|2602.8|2609.5|2603.5|2609.5|2603.5|2608.8|2602.8|2
1655121050000|2022-06-13 11:50:50|2610.3|2604.3|2611|2605|2611|2605|2610.3|2604.3|4
1655121060000|2022-06-13 11:51:00|2611.3|2605.3|2612|2606|2612|2606|2611.3|2605.3|3
1655121070000|2022-06-13 11:51:10|2611.8|2605.8|2610.8|2604.8|2611.8|2605.8|2610.8|2604.8|2
1655121080000|2022-06-13 11:51:20|2611.3|2605.3|2612|2606|2612.5|2606.5|2611.3|2605.3|5
1655121090000|2022-06-13 11:51:30|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|2
1655121100000|2022-06-13 11:51:40|2612.5|2606.5|2611.3|2605.3|2612.8|2606.8|2611.3|2605.3|3
1655121110000|2022-06-13 11:51:50|2611.5|2605.5|2610.8|2604.8|2611.5|2605.5|2610.8|2604.8|4
1655121120000|2022-06-13 11:52:00|2611|2605|2610.5|2604.5|2611|2605|2610.5|2604.5|2
1655121130000|2022-06-13 11:52:10|2610|2604|2609.3|2603.3|2610|2604|2609.3|2603.3|3
1655121140000|2022-06-13 11:52:20|2609.5|2603.5|2610.5|2604.5|2610.5|2604.5|2609.5|2603.5|2
1655121150000|2022-06-13 11:52:30|2610.3|2604.3|2610|2604|2610.3|2604.3|2610|2604|4
1655121170000|2022-06-13 11:52:50|2609.8|2603.8|2612|2606|2612|2606|2609.8|2603.8|5
1655121180000|2022-06-13 11:53:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612|2606|3
1655121190000|2022-06-13 11:53:10|2612.5|2606.5|2611.8|2605.8|2612.5|2606.5|2611.8|2605.8|2
1655121200000|2022-06-13 11:53:20|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1655121210000|2022-06-13 11:53:30|2611|2605|2612.3|2606.3|2612.3|2606.3|2611|2605|3
1655121220000|2022-06-13 11:53:40|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1655121230000|2022-06-13 11:53:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655121240000|2022-06-13 11:54:00|2612|2606|2612|2606|2612|2606|2612|2606|1
1655121250000|2022-06-13 11:54:10|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1655121260000|2022-06-13 11:54:20|2611.5|2605.5|2610.5|2604.5|2611.5|2605.5|2610.5|2604.5|3
1655121270000|2022-06-13 11:54:30|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1655121280000|2022-06-13 11:54:40|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1655121290000|2022-06-13 11:54:50|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|4
1655121300000|2022-06-13 11:55:00|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1655121340000|2022-06-13 11:55:40|2611|2605|2608.5|2602.5|2611|2605|2608.5|2602.5|5
1655121350000|2022-06-13 11:55:50|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1655121360000|2022-06-13 11:56:00|2609|2603|2611.3|2605.3|2611.3|2605.3|2609|2603|8
1655121380000|2022-06-13 11:56:20|2610.8|2604.8|2610|2604|2610.8|2604.8|2609.8|2603.8|3
1655121390000|2022-06-13 11:56:30|2610.3|2604.3|2611.3|2605.3|2611.3|2605.3|2610.3|2604.3|3
1655121400000|2022-06-13 11:56:40|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|3
1655121410000|2022-06-13 11:56:50|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1655121420000|2022-06-13 11:57:00|2611.8|2605.8|2612|2606|2612|2606|2611.3|2605.3|7
1655121430000|2022-06-13 11:57:10|2612.3|2606.3|2612.8|2606.8|2612.8|2606.8|2612.3|2606.3|2
1655121440000|2022-06-13 11:57:20|2613.5|2607.5|2613.5|2607.5|2614|2608|2613.3|2607.3|6
1655121450000|2022-06-13 11:57:30|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|3
1655121460000|2022-06-13 11:57:40|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1655121470000|2022-06-13 11:57:50|2613.3|2607.3|2613|2607|2613.3|2607.3|2612.8|2606.8|4
1655121480000|2022-06-13 11:58:00|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613|2607|4
1655121500000|2022-06-13 11:58:20|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1655121520000|2022-06-13 11:58:40|2613.8|2607.8|2614.5|2608.5|2614.5|2608.5|2613.3|2607.3|5
1655121530000|2022-06-13 11:58:50|2614.3|2608.3|2615|2609|2615|2609|2614|2608|4
1655121540000|2022-06-13 11:59:00|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655121550000|2022-06-13 11:59:10|2614.8|2608.8|2613.5|2607.5|2614.8|2608.8|2613.5|2607.5|5
1655121560000|2022-06-13 11:59:20|2613|2607|2612.5|2606.5|2613|2607|2612.5|2606.5|3
1655121570000|2022-06-13 11:59:30|2612.8|2606.8|2612.3|2606.3|2612.8|2606.8|2612.3|2606.3|3
1655121580000|2022-06-13 11:59:40|2611.3|2605.3|2613.3|2607.3|2613.3|2607.3|2611.3|2605.3|6
1655121590000|2022-06-13 11:59:50|2613.5|2607.5|2614.3|2608.3|2614.3|2608.3|2613.3|2607.3|6
1655121600000|2022-06-13 12:00:00|2614.5|2608.5|2616.8|2610.8|2616.8|2610.8|2614.5|2608.5|3
1655121610000|2022-06-13 12:00:10|2617|2611|2617.3|2611.3|2618|2612|2617|2611|5
1655121620000|2022-06-13 12:00:20|2617|2611|2615|2609|2617.5|2611.5|2615|2609|8
1655121630000|2022-06-13 12:00:30|2614.9|2608.9|2613.8|2607.8|2614.9|2608.9|2613.6|2607.6|7
1655121640000|2022-06-13 12:00:40|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1655121650000|2022-06-13 12:00:50|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1655121660000|2022-06-13 12:01:00|2613.3|2607.3|2614.8|2608.8|2614.8|2608.8|2613.3|2607.3|7
1655121670000|2022-06-13 12:01:10|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|3
1655121680000|2022-06-13 12:01:20|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|4
1655121690000|2022-06-13 12:01:30|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|3
1655121700000|2022-06-13 12:01:40|2615|2609|2616|2610|2616.5|2610.5|2615|2609|6
1655121710000|2022-06-13 12:01:50|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655121720000|2022-06-13 12:02:00|2615.5|2609.5|2615|2609|2615.5|2609.5|2615|2609|8
1655121730000|2022-06-13 12:02:10|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|3
1655121740000|2022-06-13 12:02:20|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|3
1655121750000|2022-06-13 12:02:30|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1655121760000|2022-06-13 12:02:40|2614|2608|2615.5|2609.5|2615.8|2609.8|2614|2608|7
1655121770000|2022-06-13 12:02:50|2615.8|2609.8|2615|2609|2615.8|2609.8|2615|2609|4
1655121780000|2022-06-13 12:03:00|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655121790000|2022-06-13 12:03:10|2615|2609|2615|2609|2615|2609|2615|2609|1
1655121800000|2022-06-13 12:03:20|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1655121820000|2022-06-13 12:03:40|2614.8|2608.8|2614.3|2608.3|2614.8|2608.8|2614.3|2608.3|2
1655121830000|2022-06-13 12:03:50|2614|2608|2613|2607|2614|2608|2613|2607|4
1655121840000|2022-06-13 12:04:00|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1655121860000|2022-06-13 12:04:20|2613.3|2607.3|2614|2608|2614|2608|2613.3|2607.3|3
1655121870000|2022-06-13 12:04:30|2614.3|2608.3|2615.3|2609.3|2615.8|2609.8|2614.3|2608.3|8
1655121880000|2022-06-13 12:04:40|2615.5|2609.5|2614|2608|2615.5|2609.5|2614|2608|4
1655121890000|2022-06-13 12:04:50|2613.8|2607.8|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|4
1655121900000|2022-06-13 12:05:00|2612.5|2606.5|2613.5|2607.5|2613.5|2607.5|2612.5|2606.5|3
1655121920000|2022-06-13 12:05:20|2614|2608|2615.3|2609.3|2615.3|2609.3|2613.8|2607.8|4
1655121930000|2022-06-13 12:05:30|2615.5|2609.5|2614.5|2608.5|2615.5|2609.5|2614.3|2608.3|6
1655121940000|2022-06-13 12:05:40|2614.8|2608.8|2616.5|2610.5|2616.5|2610.5|2613.8|2607.8|11
1655121950000|2022-06-13 12:05:50|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655121960000|2022-06-13 12:06:00|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655121970000|2022-06-13 12:06:10|2615|2609|2615|2609|2615.3|2609.3|2614.8|2608.8|5
1655121980000|2022-06-13 12:06:20|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.5|2608.5|8
1655122000000|2022-06-13 12:06:40|2615|2609|2615.3|2609.3|2615.3|2609.3|2614.5|2608.5|5
1655122010000|2022-06-13 12:06:50|2615|2609|2616.5|2610.5|2616.5|2610.5|2615|2609|5
1655122020000|2022-06-13 12:07:00|2616.8|2610.8|2616.8|2610.8|2617|2611|2616.8|2610.8|3
1655122030000|2022-06-13 12:07:10|2615.8|2609.8|2615.8|2609.8|2616|2610|2615.8|2609.8|3
1655122040000|2022-06-13 12:07:20|2616|2610|2615|2609|2616|2610|2615|2609|2
1655122050000|2022-06-13 12:07:30|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655122060000|2022-06-13 12:07:40|2615.5|2609.5|2616|2610|2616.3|2610.3|2615.5|2609.5|5
1655122070000|2022-06-13 12:07:50|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655122090000|2022-06-13 12:08:10|2616|2610|2616.8|2610.8|2616.8|2610.8|2616|2610|3
1655122100000|2022-06-13 12:08:20|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616|2610|4
1655122130000|2022-06-13 12:08:50|2616|2610|2616|2610|2616|2610|2616|2610|1
1655122140000|2022-06-13 12:09:00|2615.8|2609.8|2614.8|2608.8|2615.8|2609.8|2614.8|2608.8|5
1655122150000|2022-06-13 12:09:10|2614.5|2608.5|2613|2607|2614.5|2608.5|2613|2607|4
1655122160000|2022-06-13 12:09:20|2612.8|2606.8|2611|2605|2612.8|2606.8|2610.8|2604.8|8
1655122170000|2022-06-13 12:09:30|2610.5|2604.5|2613.5|2607.5|2613.5|2607.5|2610.5|2604.5|6
1655122180000|2022-06-13 12:09:40|2613.8|2607.8|2614|2608|2614|2608|2613.5|2607.5|4
1655122190000|2022-06-13 12:09:50|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1655122200000|2022-06-13 12:10:00|2614|2608|2613.5|2607.5|2614|2608|2613.5|2607.5|3
1655122210000|2022-06-13 12:10:10|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2613.3|2607.3|3
1655122220000|2022-06-13 12:10:20|2613|2607|2613.3|2607.3|2613.5|2607.5|2613|2607|6
1655122230000|2022-06-13 12:10:30|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1655122240000|2022-06-13 12:10:40|2613.5|2607.5|2614|2608|2614|2608|2613.5|2607.5|2
1655122260000|2022-06-13 12:11:00|2614.3|2608.3|2615|2609|2615|2609|2614.3|2608.3|4
1655122270000|2022-06-13 12:11:10|2614.8|2608.8|2613.5|2607.5|2614.8|2608.8|2613.5|2607.5|3
1655122280000|2022-06-13 12:11:20|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2613|2607|4
1655122300000|2022-06-13 12:11:40|2613|2607|2611.8|2605.8|2613|2607|2611.5|2605.5|5
1655122310000|2022-06-13 12:11:50|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1655122340000|2022-06-13 12:12:20|2612|2606|2612|2606|2612|2606|2612|2606|1
1655122350000|2022-06-13 12:12:30|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611|2605|4
1655122360000|2022-06-13 12:12:40|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611|2605|5
1655122370000|2022-06-13 12:12:50|2610.8|2604.8|2609.8|2603.8|2610.8|2604.8|2609.8|2603.8|4
1655122380000|2022-06-13 12:13:00|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1655122400000|2022-06-13 12:13:20|2609.8|2603.8|2610|2604|2610|2604|2609.8|2603.8|2
1655122420000|2022-06-13 12:13:40|2609.5|2603.5|2611.3|2605.3|2611.3|2605.3|2609.3|2603.3|6
1655122430000|2022-06-13 12:13:50|2610.5|2604.5|2610.3|2604.3|2610.5|2604.5|2610.3|2604.3|2
1655122450000|2022-06-13 12:14:10|2610|2604|2610.3|2604.3|2610.3|2604.3|2610|2604|2
1655122460000|2022-06-13 12:14:20|2610.8|2604.8|2611.3|2605.3|2611.3|2605.3|2610.8|2604.8|3
1655122470000|2022-06-13 12:14:30|2611|2605|2609.5|2603.5|2611|2605|2609.5|2603.5|5
1655122480000|2022-06-13 12:14:40|2609.8|2603.8|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|4
1655122500000|2022-06-13 12:15:00|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1655122520000|2022-06-13 12:15:20|2609.5|2603.5|2610|2604|2610|2604|2609.5|2603.5|2
1655122530000|2022-06-13 12:15:30|2609.8|2603.8|2609|2603|2609.8|2603.8|2609|2603|3
1655122550000|2022-06-13 12:15:50|2608.8|2602.8|2610|2604|2610|2604|2608.8|2602.8|3
1655122560000|2022-06-13 12:16:00|2610.3|2604.3|2610|2604|2610.3|2604.3|2609.8|2603.8|4
1655122570000|2022-06-13 12:16:10|2610.3|2604.3|2610|2604|2611|2605|2610|2604|3
1655122580000|2022-06-13 12:16:20|2610.5|2604.5|2609.5|2603.5|2610.5|2604.5|2609.3|2603.3|5
1655122590000|2022-06-13 12:16:30|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2609.3|2603.3|2
1655122600000|2022-06-13 12:16:40|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1655122610000|2022-06-13 12:16:50|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1655122620000|2022-06-13 12:17:00|2609.8|2603.8|2610|2604|2610.3|2604.3|2609.8|2603.8|4
1655122630000|2022-06-13 12:17:10|2609.5|2603.5|2609|2603|2609.5|2603.5|2609|2603|2
1655122650000|2022-06-13 12:17:30|2608.8|2602.8|2607.8|2601.8|2608.8|2602.8|2607.8|2601.8|5
1655122660000|2022-06-13 12:17:40|2608|2602|2607|2601|2608|2602|2607|2601|5
1655122670000|2022-06-13 12:17:50|2606.5|2600.5|2607.5|2601.5|2607.5|2601.5|2606.5|2600.5|3
1655122680000|2022-06-13 12:18:00|2607.3|2601.3|2608.5|2602.5|2608.5|2602.5|2607.3|2601.3|3
1655122710000|2022-06-13 12:18:30|2608.3|2602.3|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|5
1655122720000|2022-06-13 12:18:40|2608|2602|2608|2602|2608|2602|2608|2602|1
1655122730000|2022-06-13 12:18:50|2607.8|2601.8|2606.8|2600.8|2607.8|2601.8|2606.8|2600.8|4
1655122740000|2022-06-13 12:19:00|2607|2601|2606.8|2600.8|2607|2601|2606.8|2600.8|2
1655122750000|2022-06-13 12:19:10|2606.5|2600.5|2605.5|2599.5|2606.8|2600.8|2605.5|2599.5|7
1655122760000|2022-06-13 12:19:20|2605.3|2599.3|2606.3|2600.3|2606.3|2600.3|2605.3|2599.3|4
1655122770000|2022-06-13 12:19:30|2606.8|2600.8|2605.8|2599.8|2606.8|2600.8|2605.8|2599.8|9
1655122780000|2022-06-13 12:19:40|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1655122790000|2022-06-13 12:19:50|2605.8|2599.8|2605.8|2599.8|2606.8|2600.8|2605.8|2599.8|5
1655122800000|2022-06-13 12:20:00|2606|2600|2605.5|2599.5|2606|2600|2605|2599|6
1655122810000|2022-06-13 12:20:10|2605.8|2599.8|2605.3|2599.3|2606.3|2600.3|2605.3|2599.3|6
1655122820000|2022-06-13 12:20:20|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1655122830000|2022-06-13 12:20:30|2605|2599|2605|2599|2605|2599|2605|2599|1
1655122840000|2022-06-13 12:20:40|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605|2599|4
1655122850000|2022-06-13 12:20:50|2605.8|2599.8|2606.8|2600.8|2606.8|2600.8|2605.8|2599.8|6
1655122860000|2022-06-13 12:21:00|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1655122870000|2022-06-13 12:21:10|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.8|2599.8|3
1655122880000|2022-06-13 12:21:20|2605|2599|2606|2600|2606|2600|2605|2599|2
1655122900000|2022-06-13 12:21:40|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.8|2599.8|2
1655122910000|2022-06-13 12:21:50|2606|2600|2606|2600|2606|2600|2606|2600|1
1655122920000|2022-06-13 12:22:00|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1655122940000|2022-06-13 12:22:20|2606|2600|2606.5|2600.5|2607.3|2601.3|2606|2600|6
1655122950000|2022-06-13 12:22:30|2606.3|2600.3|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|3
1655122960000|2022-06-13 12:22:40|2606|2600|2606|2600|2606|2600|2606|2600|1
1655122970000|2022-06-13 12:22:50|2605.8|2599.8|2605|2599|2605.8|2599.8|2605|2599|3
1655122980000|2022-06-13 12:23:00|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|4
1655122990000|2022-06-13 12:23:10|2605.3|2599.3|2606.5|2600.5|2606.5|2600.5|2605.3|2599.3|6
1655123000000|2022-06-13 12:23:20|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1655123010000|2022-06-13 12:23:30|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|2
1655123020000|2022-06-13 12:23:40|2606.5|2600.5|2605.8|2599.8|2606.5|2600.5|2605.8|2599.8|3
1655123030000|2022-06-13 12:23:50|2605.5|2599.5|2606|2600|2606|2600|2605.5|2599.5|2
1655123060000|2022-06-13 12:24:20|2606.3|2600.3|2607.3|2601.3|2607.3|2601.3|2606|2600|4
1655123070000|2022-06-13 12:24:30|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1655123080000|2022-06-13 12:24:40|2607.8|2601.8|2606.8|2600.8|2607.8|2601.8|2606.8|2600.8|5
1655123090000|2022-06-13 12:24:50|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1655123100000|2022-06-13 12:25:00|2606.8|2600.8|2606.5|2600.5|2607.3|2601.3|2606.5|2600.5|5
1655123120000|2022-06-13 12:25:20|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1655123130000|2022-06-13 12:25:30|2606.5|2600.5|2605.5|2599.5|2606.5|2600.5|2605.5|2599.5|3
1655123140000|2022-06-13 12:25:40|2605|2599|2605|2599|2605|2599|2605|2599|1
1655123150000|2022-06-13 12:25:50|2605.3|2599.3|2606.3|2600.3|2606.3|2600.3|2605|2599|6
1655123160000|2022-06-13 12:26:00|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|2
1655123170000|2022-06-13 12:26:10|2607|2601|2607|2601|2607|2601|2607|2601|1
1655123180000|2022-06-13 12:26:20|2607.3|2601.3|2607.3|2601.3|2607.5|2601.5|2606.5|2600.5|7
1655123190000|2022-06-13 12:26:30|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1655123210000|2022-06-13 12:26:50|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|4
1655123220000|2022-06-13 12:27:00|2607.8|2601.8|2608|2602|2608|2602|2607.8|2601.8|2
1655123230000|2022-06-13 12:27:10|2607.8|2601.8|2609.3|2603.3|2609.5|2603.5|2607.8|2601.8|7
1655123240000|2022-06-13 12:27:20|2609.5|2603.5|2609.8|2603.8|2611|2605|2609.5|2603.5|5
1655123250000|2022-06-13 12:27:30|2609.5|2603.5|2610.5|2604.5|2610.5|2604.5|2609.5|2603.5|3
1655123260000|2022-06-13 12:27:40|2610.3|2604.3|2610.8|2604.8|2610.8|2604.8|2610.3|2604.3|3
1655123270000|2022-06-13 12:27:50|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|2
1655123280000|2022-06-13 12:28:00|2611|2605|2611|2605|2611|2605|2611|2605|1
1655123290000|2022-06-13 12:28:10|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1655123300000|2022-06-13 12:28:20|2610.5|2604.5|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|2
1655123310000|2022-06-13 12:28:30|2610.5|2604.5|2609.3|2603.3|2610.5|2604.5|2609.3|2603.3|2
1655123320000|2022-06-13 12:28:40|2608.8|2602.8|2608.3|2602.3|2608.8|2602.8|2607.8|2601.8|5
1655123330000|2022-06-13 12:28:50|2608|2602|2608.5|2602.5|2608.5|2602.5|2608|2602|3
1655123340000|2022-06-13 12:29:00|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1655123350000|2022-06-13 12:29:10|2609|2603|2611|2605|2611|2605|2609|2603|6
1655123360000|2022-06-13 12:29:20|2611.5|2605.5|2612|2606|2612|2606|2611.5|2605.5|3
1655123370000|2022-06-13 12:29:30|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655123380000|2022-06-13 12:29:40|2612.8|2606.8|2612|2606|2612.8|2606.8|2612|2606|5
1655123400000|2022-06-13 12:30:00|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1655123410000|2022-06-13 12:30:10|2611.8|2605.8|2610.8|2604.8|2611.8|2605.8|2610.8|2604.8|3
1655123420000|2022-06-13 12:30:20|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1655123430000|2022-06-13 12:30:30|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1655123450000|2022-06-13 12:30:50|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1655123460000|2022-06-13 12:31:00|2612|2606|2612|2606|2612|2606|2612|2606|1
1655123490000|2022-06-13 12:31:30|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1655123510000|2022-06-13 12:31:50|2612|2606|2612.5|2606.5|2612.5|2606.5|2612|2606|2
1655123520000|2022-06-13 12:32:00|2612.3|2606.3|2612.8|2606.8|2613|2607|2612.3|2606.3|5
1655123550000|2022-06-13 12:32:30|2612.5|2606.5|2613|2607|2613|2607|2612.5|2606.5|2
1655123560000|2022-06-13 12:32:40|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612|2606|3
1655123570000|2022-06-13 12:32:50|2612|2606|2612|2606|2612|2606|2612|2606|1
1655123580000|2022-06-13 12:33:00|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1655123590000|2022-06-13 12:33:10|2611.5|2605.5|2612.3|2606.3|2612.3|2606.3|2611.5|2605.5|4
1655123600000|2022-06-13 12:33:20|2612|2606|2611.8|2605.8|2612|2606|2611.8|2605.8|2
1655123620000|2022-06-13 12:33:40|2611.5|2605.5|2610.5|2604.5|2611.5|2605.5|2610.5|2604.5|4
1655123630000|2022-06-13 12:33:50|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1655123640000|2022-06-13 12:34:00|2610|2604|2610.3|2604.3|2610.3|2604.3|2610|2604|2
1655123650000|2022-06-13 12:34:10|2610|2604|2610.3|2604.3|2610.3|2604.3|2610|2604|2
1655123690000|2022-06-13 12:34:50|2610.5|2604.5|2610|2604|2610.5|2604.5|2610|2604|3
1655123700000|2022-06-13 12:35:00|2609.8|2603.8|2610.8|2604.8|2610.8|2604.8|2609.8|2603.8|5
1655123720000|2022-06-13 12:35:20|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|3
1655123730000|2022-06-13 12:35:30|2610.3|2604.3|2610|2604|2610.3|2604.3|2610|2604|2
1655123740000|2022-06-13 12:35:40|2610.3|2604.3|2610.8|2604.8|2610.8|2604.8|2610.3|2604.3|2
1655123750000|2022-06-13 12:35:50|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1655123760000|2022-06-13 12:36:00|2610.8|2604.8|2610.3|2604.3|2610.8|2604.8|2610.3|2604.3|3
1655123780000|2022-06-13 12:36:20|2610|2604|2610.5|2604.5|2610.5|2604.5|2610|2604|3
1655123790000|2022-06-13 12:36:30|2610.3|2604.3|2610.3|2604.3|2610.5|2604.5|2610.3|2604.3|3
1655123810000|2022-06-13 12:36:50|2610|2604|2610.8|2604.8|2610.8|2604.8|2610|2604|3
1655123820000|2022-06-13 12:37:00|2610.5|2604.5|2611.5|2605.5|2611.5|2605.5|2610.5|2604.5|6
1655123830000|2022-06-13 12:37:10|2611.8|2605.8|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|2
1655123840000|2022-06-13 12:37:20|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1655123850000|2022-06-13 12:37:30|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1655123860000|2022-06-13 12:37:40|2612.8|2606.8|2614|2608|2614|2608|2612.8|2606.8|4
1655123870000|2022-06-13 12:37:50|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|4
1655123880000|2022-06-13 12:38:00|2614.3|2608.3|2614.5|2608.5|2615|2609|2614|2608|8
1655123890000|2022-06-13 12:38:10|2614.3|2608.3|2614.5|2608.5|2615|2609|2614.3|2608.3|4
1655123900000|2022-06-13 12:38:20|2614.3|2608.3|2613.3|2607.3|2614.3|2608.3|2613.3|2607.3|2
1655123920000|2022-06-13 12:38:40|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1655123930000|2022-06-13 12:38:50|2615|2609|2615.3|2609.3|2615.5|2609.5|2615|2609|4
1655123940000|2022-06-13 12:39:00|2614.8|2608.8|2614|2608|2614.8|2608.8|2614|2608|6
1655123950000|2022-06-13 12:39:10|2614.3|2608.3|2614|2608|2614.5|2608.5|2614|2608|3
1655123960000|2022-06-13 12:39:20|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1655123970000|2022-06-13 12:39:30|2614|2608|2614.5|2608.5|2614.8|2608.8|2614|2608|5
1655123980000|2022-06-13 12:39:40|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|3
1655123990000|2022-06-13 12:39:50|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655124000000|2022-06-13 12:40:00|2615.5|2609.5|2614.5|2608.5|2615.5|2609.5|2614.5|2608.5|4
1655124010000|2022-06-13 12:40:10|2614.8|2608.8|2616.3|2610.3|2616.5|2610.5|2614.8|2608.8|6
1655124020000|2022-06-13 12:40:20|2616|2610|2616|2610|2616.3|2610.3|2616|2610|7
1655124030000|2022-06-13 12:40:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655124040000|2022-06-13 12:40:40|2615.5|2609.5|2616.3|2610.3|2616.3|2610.3|2615.5|2609.5|2
1655124050000|2022-06-13 12:40:50|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|4
1655124060000|2022-06-13 12:41:00|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655124100000|2022-06-13 12:41:40|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655124110000|2022-06-13 12:41:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655124120000|2022-06-13 12:42:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1655124130000|2022-06-13 12:42:10|2616.8|2610.8|2618|2612|2618|2612|2616.8|2610.8|3
1655124140000|2022-06-13 12:42:20|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655124150000|2022-06-13 12:42:30|2618.3|2612.3|2617.5|2611.5|2619.3|2613.3|2617.5|2611.5|4
1655124160000|2022-06-13 12:42:40|2618|2612|2618|2612|2618|2612|2618|2612|1
1655124180000|2022-06-13 12:43:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655124190000|2022-06-13 12:43:10|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1655124200000|2022-06-13 12:43:20|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.8|2611.8|2
1655124210000|2022-06-13 12:43:30|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|3
1655124220000|2022-06-13 12:43:40|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1655124230000|2022-06-13 12:43:50|2618|2612|2618|2612|2618|2612|2618|2612|1
1655124250000|2022-06-13 12:44:10|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655124270000|2022-06-13 12:44:30|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|2
1655124290000|2022-06-13 12:44:50|2617|2611|2616.5|2610.5|2617|2611|2616.5|2610.5|3
1655124300000|2022-06-13 12:45:00|2616.3|2610.3|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|2
1655124310000|2022-06-13 12:45:10|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|5
1655124320000|2022-06-13 12:45:20|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1655124330000|2022-06-13 12:45:30|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655124350000|2022-06-13 12:45:50|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655124360000|2022-06-13 12:46:00|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614|2608|6
1655124390000|2022-06-13 12:46:30|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655124420000|2022-06-13 12:47:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1655124430000|2022-06-13 12:47:10|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|2
1655124440000|2022-06-13 12:47:20|2615|2609|2615|2609|2615|2609|2614.8|2608.8|3
1655124450000|2022-06-13 12:47:30|2614.8|2608.8|2614.8|2608.8|2615|2609|2614.8|2608.8|7
1655124480000|2022-06-13 12:48:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655124490000|2022-06-13 12:48:10|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655124500000|2022-06-13 12:48:20|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655124510000|2022-06-13 12:48:30|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1655124520000|2022-06-13 12:48:40|2613.5|2607.5|2612.8|2606.8|2613.5|2607.5|2612.8|2606.8|2
1655124530000|2022-06-13 12:48:50|2612.5|2606.5|2613.5|2607.5|2613.5|2607.5|2612|2606|5
1655124540000|2022-06-13 12:49:00|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|2
1655124550000|2022-06-13 12:49:10|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1655124560000|2022-06-13 12:49:20|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1655124570000|2022-06-13 12:49:30|2612.8|2606.8|2612.8|2606.8|2613|2607|2612.5|2606.5|5
1655124600000|2022-06-13 12:50:00|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1655124620000|2022-06-13 12:50:20|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655124630000|2022-06-13 12:50:30|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1655124640000|2022-06-13 12:50:40|2612.5|2606.5|2612|2606|2612.5|2606.5|2612|2606|4
1655124650000|2022-06-13 12:50:50|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|6
1655124660000|2022-06-13 12:51:00|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1655124670000|2022-06-13 12:51:10|2613|2607|2613.8|2607.8|2613.8|2607.8|2613|2607|3
1655124690000|2022-06-13 12:51:30|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655124700000|2022-06-13 12:51:40|2614.8|2608.8|2614|2608|2615|2609|2614|2608|4
1655124740000|2022-06-13 12:52:20|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655124760000|2022-06-13 12:52:40|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655124800000|2022-06-13 12:53:20|2614.3|2608.3|2615.8|2609.8|2615.8|2609.8|2614.3|2608.3|3
1655124810000|2022-06-13 12:53:30|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655124820000|2022-06-13 12:53:40|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2616.3|2610.3|5
1655124830000|2022-06-13 12:53:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655124840000|2022-06-13 12:54:00|2616.5|2610.5|2617.8|2611.8|2617.8|2611.8|2616.5|2610.5|2
1655124850000|2022-06-13 12:54:10|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|2
1655124860000|2022-06-13 12:54:20|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|2
1655124870000|2022-06-13 12:54:30|2618.5|2612.5|2619.3|2613.3|2619.3|2613.3|2618.5|2612.5|2
1655124890000|2022-06-13 12:54:50|2619|2613|2619|2613|2619|2613|2618.5|2612.5|3
1655124910000|2022-06-13 12:55:10|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|4
1655124930000|2022-06-13 12:55:30|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1655124940000|2022-06-13 12:55:40|2619.5|2613.5|2620.3|2614.3|2620.3|2614.3|2619.5|2613.5|4
1655124950000|2022-06-13 12:55:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655124960000|2022-06-13 12:56:00|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1655124980000|2022-06-13 12:56:20|2620|2614|2620|2614|2620|2614|2620|2614|1
1655125010000|2022-06-13 12:56:50|2619.8|2613.8|2618.5|2612.5|2619.8|2613.8|2618.3|2612.3|6
1655125020000|2022-06-13 12:57:00|2618.3|2612.3|2617|2611|2618.3|2612.3|2617|2611|3
1655125040000|2022-06-13 12:57:20|2617.3|2611.3|2618|2612|2618.3|2612.3|2617.3|2611.3|4
1655125050000|2022-06-13 12:57:30|2618.3|2612.3|2619.3|2613.3|2619.3|2613.3|2618.3|2612.3|3
1655125060000|2022-06-13 12:57:40|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655125070000|2022-06-13 12:57:50|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|4
1655125080000|2022-06-13 12:58:00|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1655125090000|2022-06-13 12:58:10|2618|2612|2618|2612|2618|2612|2618|2612|1
1655125110000|2022-06-13 12:58:30|2617.8|2611.8|2616.8|2610.8|2617.8|2611.8|2616.5|2610.5|5
1655125120000|2022-06-13 12:58:40|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1655125130000|2022-06-13 12:58:50|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1655125140000|2022-06-13 12:59:00|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1655125150000|2022-06-13 12:59:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655125170000|2022-06-13 12:59:30|2616.5|2610.5|2616|2610|2616.5|2610.5|2616|2610|3
1655125180000|2022-06-13 12:59:40|2616.3|2610.3|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|2
1655125190000|2022-06-13 12:59:50|2617|2611|2617|2611|2617|2611|2617|2611|1
1655125200000|2022-06-13 13:00:00|2616.8|2610.8|2618.8|2612.8|2618.8|2612.8|2616.5|2610.5|14
1655125210000|2022-06-13 13:00:10|2619|2613|2618.3|2612.3|2619|2613|2618|2612|9
1655125220000|2022-06-13 13:00:20|2618|2612|2617.5|2611.5|2618|2612|2617.5|2611.5|5
1655125230000|2022-06-13 13:00:30|2617.8|2611.8|2618|2612|2618|2612|2617.5|2611.5|5
1655125240000|2022-06-13 13:00:40|2618.3|2612.3|2617.5|2611.5|2618.8|2612.8|2617.5|2611.5|10
1655125250000|2022-06-13 13:00:50|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|4
1655125260000|2022-06-13 13:01:00|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2617.5|2611.5|5
1655125280000|2022-06-13 13:01:20|2618|2612|2618|2612|2618|2612|2618|2612|1
1655125290000|2022-06-13 13:01:30|2618.5|2612.5|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|5
1655125300000|2022-06-13 13:01:40|2618.3|2612.3|2618|2612|2618.3|2612.3|2617.5|2611.5|4
1655125310000|2022-06-13 13:01:50|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655125320000|2022-06-13 13:02:00|2618.8|2612.8|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|3
1655125330000|2022-06-13 13:02:10|2618|2612|2617.8|2611.8|2618|2612|2616.8|2610.8|4
1655125340000|2022-06-13 13:02:20|2618.8|2612.8|2618|2612|2618.8|2612.8|2618|2612|2
1655125350000|2022-06-13 13:02:30|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1655125360000|2022-06-13 13:02:40|2618|2612|2617.3|2611.3|2618|2612|2617.3|2611.3|3
1655125370000|2022-06-13 13:02:50|2617.8|2611.8|2617|2611|2617.8|2611.8|2617|2611|3
1655125380000|2022-06-13 13:03:00|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617|2611|3
1655125390000|2022-06-13 13:03:10|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1655125400000|2022-06-13 13:03:20|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1655125410000|2022-06-13 13:03:30|2617|2611|2617|2611|2617|2611|2617|2611|1
1655125420000|2022-06-13 13:03:40|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1655125430000|2022-06-13 13:03:50|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|2
1655125450000|2022-06-13 13:04:10|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655125460000|2022-06-13 13:04:20|2617|2611|2617|2611|2617|2611|2617|2611|1
1655125470000|2022-06-13 13:04:30|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655125480000|2022-06-13 13:04:40|2617|2611|2616.5|2610.5|2617|2611|2616.5|2610.5|2
1655125490000|2022-06-13 13:04:50|2615.5|2609.5|2616.8|2610.8|2617|2611|2615.5|2609.5|4
1655125500000|2022-06-13 13:05:00|2615.5|2609.5|2613.5|2607.5|2615.5|2609.5|2613.3|2607.3|6
1655125510000|2022-06-13 13:05:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|3
1655125520000|2022-06-13 13:05:20|2614.3|2608.3|2612.5|2606.5|2614.3|2608.3|2612.5|2606.5|4
1655125530000|2022-06-13 13:05:30|2612.8|2606.8|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|7
1655125540000|2022-06-13 13:05:40|2613|2607|2613.3|2607.3|2613.8|2607.8|2612.8|2606.8|6
1655125550000|2022-06-13 13:05:50|2613.8|2607.8|2613.3|2607.3|2613.8|2607.8|2613.3|2607.3|7
1655125560000|2022-06-13 13:06:00|2613.5|2607.5|2614.5|2608.5|2614.5|2608.5|2613.5|2607.5|3
1655125570000|2022-06-13 13:06:10|2614.8|2608.8|2615|2609|2615|2609|2614.5|2608.5|4
1655125580000|2022-06-13 13:06:20|2615.3|2609.3|2616|2610|2616|2610|2615|2609|4
1655125610000|2022-06-13 13:06:50|2616.3|2610.3|2618.3|2612.3|2618.8|2612.8|2616.3|2610.3|7
1655125620000|2022-06-13 13:07:00|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1655125630000|2022-06-13 13:07:10|2617.5|2611.5|2618.3|2612.3|2618.3|2612.3|2617.5|2611.5|4
1655125640000|2022-06-13 13:07:20|2618|2612|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|3
1655125650000|2022-06-13 13:07:30|2618.5|2612.5|2618|2612|2618.8|2612.8|2618|2612|3
1655125660000|2022-06-13 13:07:40|2618.5|2612.5|2617.3|2611.3|2618.5|2612.5|2617.3|2611.3|3
1655125670000|2022-06-13 13:07:50|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655125680000|2022-06-13 13:08:00|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|3
1655125690000|2022-06-13 13:08:10|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655125700000|2022-06-13 13:08:20|2617.3|2611.3|2617.5|2611.5|2617.8|2611.8|2617.3|2611.3|4
1655125710000|2022-06-13 13:08:30|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1655125720000|2022-06-13 13:08:40|2617.8|2611.8|2618.5|2612.5|2618.8|2612.8|2617.8|2611.8|6
1655125730000|2022-06-13 13:08:50|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655125740000|2022-06-13 13:09:00|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655125760000|2022-06-13 13:09:20|2617.8|2611.8|2618.8|2612.8|2619.3|2613.3|2617.8|2611.8|6
1655125780000|2022-06-13 13:09:40|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655125790000|2022-06-13 13:09:50|2618.8|2612.8|2617.8|2611.8|2619|2613|2617.8|2611.8|4
1655125800000|2022-06-13 13:10:00|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655125810000|2022-06-13 13:10:10|2617.3|2611.3|2614.5|2608.5|2617.3|2611.3|2614.3|2608.3|9
1655125820000|2022-06-13 13:10:20|2615|2609|2614.8|2608.8|2615|2609|2614.5|2608.5|6
1655125830000|2022-06-13 13:10:30|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1655125840000|2022-06-13 13:10:40|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655125850000|2022-06-13 13:10:50|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655125860000|2022-06-13 13:11:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655125870000|2022-06-13 13:11:10|2614.5|2608.5|2613.8|2607.8|2614.8|2608.8|2613.8|2607.8|5
1655125880000|2022-06-13 13:11:20|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1655125890000|2022-06-13 13:11:30|2613.5|2607.5|2613.8|2607.8|2614|2608|2613.5|2607.5|3
1655125900000|2022-06-13 13:11:40|2614|2608|2613.5|2607.5|2614|2608|2613.5|2607.5|5
1655125910000|2022-06-13 13:11:50|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1655125920000|2022-06-13 13:12:00|2614.5|2608.5|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|2
1655125930000|2022-06-13 13:12:10|2614.5|2608.5|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|2
1655125940000|2022-06-13 13:12:20|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|3
1655125950000|2022-06-13 13:12:30|2615.5|2609.5|2615.3|2609.3|2616|2610|2615.3|2609.3|4
1655125960000|2022-06-13 13:12:40|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|3
1655125990000|2022-06-13 13:13:10|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|4
1655126000000|2022-06-13 13:13:20|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|4
1655126010000|2022-06-13 13:13:30|2617|2611|2617|2611|2617|2611|2616.8|2610.8|3
1655126020000|2022-06-13 13:13:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655126030000|2022-06-13 13:13:50|2617|2611|2617|2611|2617|2611|2617|2611|1
1655126040000|2022-06-13 13:14:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655126050000|2022-06-13 13:14:10|2617.3|2611.3|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|3
1655126060000|2022-06-13 13:14:20|2618.3|2612.3|2619.3|2613.3|2619.5|2613.5|2618.3|2612.3|5
1655126070000|2022-06-13 13:14:30|2619.5|2613.5|2619.8|2613.8|2620.3|2614.3|2619.5|2613.5|5
1655126080000|2022-06-13 13:14:40|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655126090000|2022-06-13 13:14:50|2620.5|2614.5|2621|2615|2621|2615|2620.5|2614.5|2
1655126100000|2022-06-13 13:15:00|2620.8|2614.8|2621|2615|2621|2615|2620.5|2614.5|3
1655126110000|2022-06-13 13:15:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|3
1655126130000|2022-06-13 13:15:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655126140000|2022-06-13 13:15:40|2619.8|2613.8|2620.8|2614.8|2620.8|2614.8|2619.8|2613.8|3
1655126150000|2022-06-13 13:15:50|2621|2615|2621.3|2615.3|2621.5|2615.5|2621|2615|5
1655126160000|2022-06-13 13:16:00|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1655126170000|2022-06-13 13:16:10|2620.8|2614.8|2620.8|2614.8|2621|2615|2620.8|2614.8|3
1655126180000|2022-06-13 13:16:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655126190000|2022-06-13 13:16:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1655126210000|2022-06-13 13:16:50|2620|2614|2620|2614|2620.3|2614.3|2620|2614|3
1655126220000|2022-06-13 13:17:00|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.8|2612.8|5
1655126240000|2022-06-13 13:17:20|2618.5|2612.5|2618.8|2612.8|2619|2613|2618.5|2612.5|3
1655126260000|2022-06-13 13:17:40|2618.5|2612.5|2617|2611|2618.8|2612.8|2617|2611|5
1655126270000|2022-06-13 13:17:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655126280000|2022-06-13 13:18:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655126290000|2022-06-13 13:18:10|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655126300000|2022-06-13 13:18:20|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655126340000|2022-06-13 13:19:00|2616.8|2610.8|2617.5|2611.5|2617.5|2611.5|2616.8|2610.8|5
1655126360000|2022-06-13 13:19:20|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655126370000|2022-06-13 13:19:30|2618|2612|2618.3|2612.3|2618.5|2612.5|2618|2612|5
1655126380000|2022-06-13 13:19:40|2618|2612|2618|2612|2618|2612|2618|2612|1
1655126400000|2022-06-13 13:20:00|2618.3|2612.3|2619|2613|2619|2613|2618.3|2612.3|2
1655126410000|2022-06-13 13:20:10|2618.8|2612.8|2617.8|2611.8|2618.8|2612.8|2617.8|2611.8|3
1655126420000|2022-06-13 13:20:20|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655126430000|2022-06-13 13:20:30|2617|2611|2616|2610|2617|2611|2616|2610|4
1655126440000|2022-06-13 13:20:40|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1655126450000|2022-06-13 13:20:50|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655126480000|2022-06-13 13:21:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655126500000|2022-06-13 13:21:40|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|2
1655126510000|2022-06-13 13:21:50|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655126530000|2022-06-13 13:22:10|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618|2612|3
1655126540000|2022-06-13 13:22:20|2618.3|2612.3|2617.5|2611.5|2618.5|2612.5|2617.5|2611.5|5
1655126550000|2022-06-13 13:22:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655126560000|2022-06-13 13:22:40|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1655126570000|2022-06-13 13:22:50|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655126580000|2022-06-13 13:23:00|2617.8|2611.8|2618.5|2612.5|2618.8|2612.8|2617.8|2611.8|4
1655126590000|2022-06-13 13:23:10|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|3
1655126600000|2022-06-13 13:23:20|2618|2612|2617.5|2611.5|2618|2612|2617.5|2611.5|2
1655126610000|2022-06-13 13:23:30|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|3
1655126620000|2022-06-13 13:23:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1655126630000|2022-06-13 13:23:50|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655126640000|2022-06-13 13:24:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655126650000|2022-06-13 13:24:10|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655126670000|2022-06-13 13:24:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655126680000|2022-06-13 13:24:40|2616|2610|2614.8|2608.8|2616|2610|2614.5|2608.5|5
1655126690000|2022-06-13 13:24:50|2614.5|2608.5|2616.3|2610.3|2616.5|2610.5|2614.3|2608.3|11
1655126700000|2022-06-13 13:25:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1655126710000|2022-06-13 13:25:10|2616|2610|2617.5|2611.5|2617.5|2611.5|2616|2610|4
1655126740000|2022-06-13 13:25:40|2618|2612|2616.5|2610.5|2618.3|2612.3|2616.5|2610.5|4
1655126750000|2022-06-13 13:25:50|2616.8|2610.8|2616.3|2610.3|2618.3|2612.3|2616.3|2610.3|5
1655126770000|2022-06-13 13:26:10|2616.5|2610.5|2617|2611|2617.3|2611.3|2616|2610|5
1655126780000|2022-06-13 13:26:20|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1655126790000|2022-06-13 13:26:30|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655126800000|2022-06-13 13:26:40|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655126820000|2022-06-13 13:27:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655126830000|2022-06-13 13:27:10|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|3
1655126840000|2022-06-13 13:27:20|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655126870000|2022-06-13 13:27:50|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655126880000|2022-06-13 13:28:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655126890000|2022-06-13 13:28:10|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655126900000|2022-06-13 13:28:20|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655126930000|2022-06-13 13:28:50|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655126950000|2022-06-13 13:29:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655126970000|2022-06-13 13:29:30|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|4
1655126980000|2022-06-13 13:29:40|2617|2611|2617|2611|2618|2612|2617|2611|3
1655126990000|2022-06-13 13:29:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655127000000|2022-06-13 13:30:00|2616.5|2610.5|2615.3|2609.3|2616.5|2610.5|2614.8|2608.8|4
1655127020000|2022-06-13 13:30:20|2615.5|2609.5|2616.8|2610.8|2617|2611|2615.5|2609.5|6
1655127040000|2022-06-13 13:30:40|2617|2611|2616.3|2610.3|2617|2611|2616|2610|3
1655127050000|2022-06-13 13:30:50|2616|2610|2616|2610|2616|2610|2616|2610|1
1655127090000|2022-06-13 13:31:30|2615.5|2609.5|2615|2609|2615.5|2609.5|2615|2609|2
1655127100000|2022-06-13 13:31:40|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655127110000|2022-06-13 13:31:50|2614.8|2608.8|2615.5|2609.5|2615.5|2609.5|2614.8|2608.8|2
1655127120000|2022-06-13 13:32:00|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|3
1655127140000|2022-06-13 13:32:20|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655127180000|2022-06-13 13:33:00|2614.8|2608.8|2615.5|2609.5|2615.5|2609.5|2614.8|2608.8|3
1655127190000|2022-06-13 13:33:10|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655127200000|2022-06-13 13:33:20|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655127220000|2022-06-13 13:33:40|2616.8|2610.8|2616.8|2610.8|2617|2611|2616.8|2610.8|3
1655127250000|2022-06-13 13:34:10|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655127260000|2022-06-13 13:34:20|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655127280000|2022-06-13 13:34:40|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655127300000|2022-06-13 13:35:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|3
1655127310000|2022-06-13 13:35:10|2616.3|2610.3|2614.3|2608.3|2616.3|2610.3|2614.3|2608.3|4
1655127320000|2022-06-13 13:35:20|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1655127330000|2022-06-13 13:35:30|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1655127340000|2022-06-13 13:35:40|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|3
1655127350000|2022-06-13 13:35:50|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614|2608|3
1655127360000|2022-06-13 13:36:00|2614.5|2608.5|2615|2609|2615|2609|2614.5|2608.5|3
1655127370000|2022-06-13 13:36:10|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1655127390000|2022-06-13 13:36:30|2615.8|2609.8|2615|2609|2615.8|2609.8|2615|2609|2
1655127400000|2022-06-13 13:36:40|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655127410000|2022-06-13 13:36:50|2615.5|2609.5|2616.3|2610.3|2616.3|2610.3|2615.5|2609.5|2
1655127450000|2022-06-13 13:37:30|2616|2610|2615.3|2609.3|2616|2610|2615|2609|5
1655127460000|2022-06-13 13:37:40|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.3|2608.3|6
1655127470000|2022-06-13 13:37:50|2615|2609|2615|2609|2615.3|2609.3|2614.8|2608.8|5
1655127480000|2022-06-13 13:38:00|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|3
1655127490000|2022-06-13 13:38:10|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1655127500000|2022-06-13 13:38:20|2614.8|2608.8|2615|2609|2615.3|2609.3|2614.8|2608.8|4
1655127510000|2022-06-13 13:38:30|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1655127550000|2022-06-13 13:39:10|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655127560000|2022-06-13 13:39:20|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|4
1655127570000|2022-06-13 13:39:30|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|6
1655127590000|2022-06-13 13:39:50|2615|2609|2615.8|2609.8|2615.8|2609.8|2615|2609|4
1655127600000|2022-06-13 13:40:00|2616|2610|2615.5|2609.5|2616|2610|2615.5|2609.5|3
1655127610000|2022-06-13 13:40:10|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655127620000|2022-06-13 13:40:20|2615|2609|2615.5|2609.5|2615.8|2609.8|2615|2609|5
1655127630000|2022-06-13 13:40:30|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1655127640000|2022-06-13 13:40:40|2614.8|2608.8|2615.5|2609.5|2615.8|2609.8|2614.8|2608.8|5
1655127650000|2022-06-13 13:40:50|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655127670000|2022-06-13 13:41:10|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655127680000|2022-06-13 13:41:20|2614.8|2608.8|2615.5|2609.5|2615.5|2609.5|2614.8|2608.8|2
1655127710000|2022-06-13 13:41:50|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1655127720000|2022-06-13 13:42:00|2615|2609|2615|2609|2615.3|2609.3|2614.8|2608.8|8
1655127730000|2022-06-13 13:42:10|2614.8|2608.8|2614.3|2608.3|2614.8|2608.8|2614|2608|5
1655127770000|2022-06-13 13:42:50|2614|2608|2614|2608|2614|2608|2614|2608|1
1655127780000|2022-06-13 13:43:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1655127790000|2022-06-13 13:43:10|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655127850000|2022-06-13 13:44:10|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|5
1655127860000|2022-06-13 13:44:20|2614.5|2608.5|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|3
1655127870000|2022-06-13 13:44:30|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655127880000|2022-06-13 13:44:40|2614.3|2608.3|2613.5|2607.5|2614.3|2608.3|2613.5|2607.5|2
1655127900000|2022-06-13 13:45:00|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|2
1655127930000|2022-06-13 13:45:30|2613.8|2607.8|2614|2608|2614.5|2608.5|2613.8|2607.8|4
1655127940000|2022-06-13 13:45:40|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1655127950000|2022-06-13 13:45:50|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|6
1655127960000|2022-06-13 13:46:00|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|4
1655127970000|2022-06-13 13:46:10|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655127980000|2022-06-13 13:46:20|2615|2609|2614.5|2608.5|2615|2609|2614.5|2608.5|5
1655128000000|2022-06-13 13:46:40|2614|2608|2614|2608|2614|2608|2614|2608|1
1655128020000|2022-06-13 13:47:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1655128030000|2022-06-13 13:47:10|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1655128040000|2022-06-13 13:47:20|2613.8|2607.8|2614.8|2608.8|2614.8|2608.8|2613.8|2607.8|4
1655128050000|2022-06-13 13:47:30|2615|2609|2615|2609|2615.3|2609.3|2615|2609|3
1655128080000|2022-06-13 13:48:00|2615.3|2609.3|2614.3|2608.3|2615.3|2609.3|2614.3|2608.3|3
1655128090000|2022-06-13 13:48:10|2614|2608|2615|2609|2615|2609|2614|2608|2
1655128100000|2022-06-13 13:48:20|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1655128110000|2022-06-13 13:48:30|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615|2609|4
1655128120000|2022-06-13 13:48:40|2615.3|2609.3|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|5
1655128130000|2022-06-13 13:48:50|2615|2609|2614.3|2608.3|2615|2609|2614.3|2608.3|2
1655128140000|2022-06-13 13:49:00|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1655128160000|2022-06-13 13:49:20|2614|2608|2614.3|2608.3|2614.5|2608.5|2614|2608|3
1655128170000|2022-06-13 13:49:30|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1655128190000|2022-06-13 13:49:50|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1655128200000|2022-06-13 13:50:00|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1655128210000|2022-06-13 13:50:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655128240000|2022-06-13 13:50:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655128250000|2022-06-13 13:50:50|2615|2609|2617|2611|2617|2611|2615|2609|5
1655128260000|2022-06-13 13:51:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655128270000|2022-06-13 13:51:10|2617|2611|2617|2611|2617|2611|2617|2611|1
1655128280000|2022-06-13 13:51:20|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|3
1655128300000|2022-06-13 13:51:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1655128310000|2022-06-13 13:51:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|3
1655128340000|2022-06-13 13:52:20|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655128350000|2022-06-13 13:52:30|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655128360000|2022-06-13 13:52:40|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655128380000|2022-06-13 13:53:00|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655128440000|2022-06-13 13:54:00|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655128460000|2022-06-13 13:54:20|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|6
1655128470000|2022-06-13 13:54:30|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655128490000|2022-06-13 13:54:50|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655128500000|2022-06-13 13:55:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616|2610|3
1655128510000|2022-06-13 13:55:10|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|3
1655128520000|2022-06-13 13:55:20|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655128540000|2022-06-13 13:55:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655128550000|2022-06-13 13:55:50|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655128560000|2022-06-13 13:56:00|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655128570000|2022-06-13 13:56:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655128590000|2022-06-13 13:56:30|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655128630000|2022-06-13 13:57:10|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655128650000|2022-06-13 13:57:30|2616.5|2610.5|2617.5|2611.5|2617.8|2611.8|2616.5|2610.5|4
1655128690000|2022-06-13 13:58:10|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655128700000|2022-06-13 13:58:20|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|4
1655128720000|2022-06-13 13:58:40|2618|2612|2618|2612|2618|2612|2618|2612|1
1655128730000|2022-06-13 13:58:50|2618.5|2612.5|2618|2612|2618.5|2612.5|2618|2612|2
1655128740000|2022-06-13 13:59:00|2618.3|2612.3|2619|2613|2619|2613|2618.3|2612.3|2
1655128750000|2022-06-13 13:59:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655128760000|2022-06-13 13:59:20|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655128770000|2022-06-13 13:59:30|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655128780000|2022-06-13 13:59:40|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655128790000|2022-06-13 13:59:50|2618.8|2612.8|2619.5|2613.5|2619.5|2613.5|2618.5|2612.5|4
1655128800000|2022-06-13 14:00:00|2619.3|2613.3|2618.5|2612.5|2619.3|2613.3|2618.3|2612.3|5
1655128820000|2022-06-13 14:00:20|2618.3|2612.3|2617|2611|2618.3|2612.3|2617|2611|3
1655128830000|2022-06-13 14:00:30|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1655128840000|2022-06-13 14:00:40|2616|2610|2614|2608|2616|2610|2614|2608|4
1655128860000|2022-06-13 14:01:00|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1655128870000|2022-06-13 14:01:10|2614.3|2608.3|2616|2610|2616|2610|2614.3|2608.3|7
1655128890000|2022-06-13 14:01:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655128900000|2022-06-13 14:01:40|2616.5|2610.5|2615.8|2609.8|2616.5|2610.5|2615.3|2609.3|5
1655128910000|2022-06-13 14:01:50|2616|2610|2616.3|2610.3|2616.5|2610.5|2616|2610|3
1655128920000|2022-06-13 14:02:00|2616|2610|2615.3|2609.3|2616|2610|2615|2609|4
1655128930000|2022-06-13 14:02:10|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|3
1655128940000|2022-06-13 14:02:20|2615.3|2609.3|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|3
1655128960000|2022-06-13 14:02:40|2615.5|2609.5|2616|2610|2616|2610|2615.5|2609.5|3
1655128970000|2022-06-13 14:02:50|2616.3|2610.3|2617|2611|2617.5|2611.5|2616.3|2610.3|5
1655128990000|2022-06-13 14:03:10|2616.5|2610.5|2616|2610|2616.5|2610.5|2616|2610|2
1655129000000|2022-06-13 14:03:20|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1655129010000|2022-06-13 14:03:30|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655129020000|2022-06-13 14:03:40|2616.5|2610.5|2616|2610|2616.5|2610.5|2616|2610|4
1655129030000|2022-06-13 14:03:50|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|3
1655129040000|2022-06-13 14:04:00|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|2
1655129050000|2022-06-13 14:04:10|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655129070000|2022-06-13 14:04:30|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655129100000|2022-06-13 14:05:00|2616.3|2610.3|2615|2609|2616.3|2610.3|2615|2609|6
1655129110000|2022-06-13 14:05:10|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|3
1655129120000|2022-06-13 14:05:20|2615|2609|2615|2609|2615|2609|2615|2609|1
1655129130000|2022-06-13 14:05:30|2615.3|2609.3|2616|2610|2616|2610|2615.3|2609.3|5
1655129140000|2022-06-13 14:05:40|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|3
1655129150000|2022-06-13 14:05:50|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|3
1655129160000|2022-06-13 14:06:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655129170000|2022-06-13 14:06:10|2617.3|2611.3|2617.5|2611.5|2617.8|2611.8|2617.3|2611.3|4
1655129180000|2022-06-13 14:06:20|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|4
1655129200000|2022-06-13 14:06:40|2616.5|2610.5|2615|2609|2617|2611|2615|2609|8
1655129210000|2022-06-13 14:06:50|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|3
1655129220000|2022-06-13 14:07:00|2615|2609|2616|2610|2616|2610|2615|2609|7
1655129230000|2022-06-13 14:07:10|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655129260000|2022-06-13 14:07:40|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|7
1655129270000|2022-06-13 14:07:50|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655129290000|2022-06-13 14:08:10|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|4
1655129300000|2022-06-13 14:08:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655129310000|2022-06-13 14:08:30|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655129320000|2022-06-13 14:08:40|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1655129380000|2022-06-13 14:09:40|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1655129400000|2022-06-13 14:10:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655129410000|2022-06-13 14:10:10|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655129420000|2022-06-13 14:10:20|2616|2610|2617|2611|2617|2611|2616|2610|5
1655129430000|2022-06-13 14:10:30|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2616|2610|3
1655129460000|2022-06-13 14:11:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655129470000|2022-06-13 14:11:10|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1655129530000|2022-06-13 14:12:10|2616|2610|2616|2610|2616|2610|2616|2610|1
1655129540000|2022-06-13 14:12:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655129550000|2022-06-13 14:12:30|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655129560000|2022-06-13 14:12:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|3
1655129570000|2022-06-13 14:12:50|2616.5|2610.5|2619.3|2613.3|2619.3|2613.3|2616.5|2610.5|6
1655129580000|2022-06-13 14:13:00|2619.8|2613.8|2620.8|2614.8|2620.8|2614.8|2619.8|2613.8|2
1655129600000|2022-06-13 14:13:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655129610000|2022-06-13 14:13:30|2620.3|2614.3|2619|2613|2620.3|2614.3|2619|2613|3
1655129620000|2022-06-13 14:13:40|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|4
1655129630000|2022-06-13 14:13:50|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1655129640000|2022-06-13 14:14:00|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655129660000|2022-06-13 14:14:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655129670000|2022-06-13 14:14:30|2616.5|2610.5|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|3
1655129690000|2022-06-13 14:14:50|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|3
1655129700000|2022-06-13 14:15:00|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655129710000|2022-06-13 14:15:10|2617.3|2611.3|2617|2611|2617.3|2611.3|2616.8|2610.8|4
1655129720000|2022-06-13 14:15:20|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655129730000|2022-06-13 14:15:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655129740000|2022-06-13 14:15:40|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655129770000|2022-06-13 14:16:10|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655129790000|2022-06-13 14:16:30|2616|2610|2616|2610|2616|2610|2616|2610|1
1655129860000|2022-06-13 14:17:40|2615.8|2609.8|2615.8|2609.8|2616|2610|2615.8|2609.8|3
1655129870000|2022-06-13 14:17:50|2615.5|2609.5|2614.3|2608.3|2615.5|2609.5|2614.3|2608.3|2
1655129880000|2022-06-13 14:18:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.3|2607.3|4
1655129890000|2022-06-13 14:18:10|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|3
1655129920000|2022-06-13 14:18:40|2612.8|2606.8|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|2
1655129930000|2022-06-13 14:18:50|2613.5|2607.5|2613.5|2607.5|2614|2608|2613.5|2607.5|4
1655129950000|2022-06-13 14:19:10|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1655130020000|2022-06-13 14:20:20|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1655130060000|2022-06-13 14:21:00|2614.3|2608.3|2614.5|2608.5|2614.8|2608.8|2614.3|2608.3|3
1655130080000|2022-06-13 14:21:20|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2613.8|2607.8|3
1655130100000|2022-06-13 14:21:40|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1655130110000|2022-06-13 14:21:50|2614.5|2608.5|2615.5|2609.5|2615.8|2609.8|2614.5|2608.5|6
1655130120000|2022-06-13 14:22:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655130130000|2022-06-13 14:22:10|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655130140000|2022-06-13 14:22:20|2615.8|2609.8|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|4
1655130150000|2022-06-13 14:22:30|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|2
1655130160000|2022-06-13 14:22:40|2617.3|2611.3|2618.3|2612.3|2618.3|2612.3|2617.3|2611.3|2
1655130170000|2022-06-13 14:22:50|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655130220000|2022-06-13 14:23:40|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655130230000|2022-06-13 14:23:50|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|4
1655130240000|2022-06-13 14:24:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1655130250000|2022-06-13 14:24:10|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1655130260000|2022-06-13 14:24:20|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|3
1655130270000|2022-06-13 14:24:30|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655130280000|2022-06-13 14:24:40|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1655130300000|2022-06-13 14:25:00|2617.3|2611.3|2618.5|2612.5|2618.5|2612.5|2617.3|2611.3|3
1655130310000|2022-06-13 14:25:10|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655130320000|2022-06-13 14:25:20|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|4
1655130330000|2022-06-13 14:25:30|2618|2612|2618|2612|2618|2612|2618|2612|1
1655130340000|2022-06-13 14:25:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655130350000|2022-06-13 14:25:50|2617.5|2611.5|2618.5|2612.5|2618.5|2612.5|2617.5|2611.5|3
1655130360000|2022-06-13 14:26:00|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655130390000|2022-06-13 14:26:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655130400000|2022-06-13 14:26:40|2617.5|2611.5|2618.5|2612.5|2618.8|2612.8|2617.5|2611.5|3
1655130410000|2022-06-13 14:26:50|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655130420000|2022-06-13 14:27:00|2618.5|2612.5|2618|2612|2618.5|2612.5|2618|2612|3
1655130430000|2022-06-13 14:27:10|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|2
1655130440000|2022-06-13 14:27:20|2618.5|2612.5|2618.5|2612.5|2618.8|2612.8|2618.3|2612.3|9
1655130450000|2022-06-13 14:27:30|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655130480000|2022-06-13 14:28:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655130490000|2022-06-13 14:28:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655130500000|2022-06-13 14:28:20|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|2
1655130530000|2022-06-13 14:28:50|2619|2613|2619.3|2613.3|2619.5|2613.5|2619|2613|4
1655130540000|2022-06-13 14:29:00|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655130570000|2022-06-13 14:29:30|2619.5|2613.5|2620|2614|2620.3|2614.3|2619.5|2613.5|4
1655130580000|2022-06-13 14:29:40|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|4
1655130590000|2022-06-13 14:29:50|2620.3|2614.3|2619.8|2613.8|2620.5|2614.5|2619.8|2613.8|5
1655130600000|2022-06-13 14:30:00|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655130610000|2022-06-13 14:30:10|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1655130630000|2022-06-13 14:30:30|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655130640000|2022-06-13 14:30:40|2620.5|2614.5|2621|2615|2621|2615|2620.5|2614.5|4
1655130650000|2022-06-13 14:30:50|2620.8|2614.8|2620.8|2614.8|2621|2615|2620.8|2614.8|3
1655130660000|2022-06-13 14:31:00|2620.5|2614.5|2621.3|2615.3|2621.5|2615.5|2620.5|2614.5|4
1655130670000|2022-06-13 14:31:10|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.3|2615.3|9
1655130680000|2022-06-13 14:31:20|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|2
1655130700000|2022-06-13 14:31:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655130710000|2022-06-13 14:31:50|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1655130720000|2022-06-13 14:32:00|2622|2616|2622|2616|2622|2616|2621.8|2615.8|3
1655130730000|2022-06-13 14:32:10|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|2
1655130740000|2022-06-13 14:32:20|2623|2617|2623|2617|2623.5|2617.5|2622.5|2616.5|6
1655130750000|2022-06-13 14:32:30|2623.3|2617.3|2625.3|2619.3|2626.3|2620.3|2623.3|2617.3|11
1655130760000|2022-06-13 14:32:40|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1655130780000|2022-06-13 14:33:00|2625.5|2619.5|2625|2619|2625.5|2619.5|2625|2619|3
1655130790000|2022-06-13 14:33:10|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2624.8|2618.8|2
1655130800000|2022-06-13 14:33:20|2625|2619|2623.8|2617.8|2625|2619|2623.3|2617.3|5
1655130810000|2022-06-13 14:33:30|2624|2618|2624|2618|2624|2618|2624|2618|1
1655130820000|2022-06-13 14:33:40|2623.8|2617.8|2624.3|2618.3|2624.5|2618.5|2623.8|2617.8|5
1655130840000|2022-06-13 14:34:00|2624|2618|2624|2618|2624|2618|2623.8|2617.8|3
1655130850000|2022-06-13 14:34:10|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1655130900000|2022-06-13 14:35:00|2623.8|2617.8|2624|2618|2625|2619|2623.8|2617.8|7
1655130910000|2022-06-13 14:35:10|2624.3|2618.3|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|3
1655130940000|2022-06-13 14:35:40|2624.3|2618.3|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|3
1655130970000|2022-06-13 14:36:10|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655130980000|2022-06-13 14:36:20|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655130990000|2022-06-13 14:36:30|2624.5|2618.5|2623.5|2617.5|2624.5|2618.5|2623.5|2617.5|4
1655131000000|2022-06-13 14:36:40|2624|2618|2624.3|2618.3|2624.5|2618.5|2624|2618|3
1655131020000|2022-06-13 14:37:00|2623.8|2617.8|2622.3|2616.3|2623.8|2617.8|2622.3|2616.3|5
1655131040000|2022-06-13 14:37:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655131050000|2022-06-13 14:37:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655131060000|2022-06-13 14:37:40|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1655131070000|2022-06-13 14:37:50|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1655131080000|2022-06-13 14:38:00|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|2
1655131090000|2022-06-13 14:38:10|2621.8|2615.8|2620.3|2614.3|2621.8|2615.8|2620.3|2614.3|3
1655131100000|2022-06-13 14:38:20|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|2
1655131110000|2022-06-13 14:38:30|2618.8|2612.8|2619.8|2613.8|2620.3|2614.3|2617.3|2611.3|11
1655131120000|2022-06-13 14:38:40|2620|2614|2620|2614|2620|2614|2620|2614|1
1655131140000|2022-06-13 14:39:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655131150000|2022-06-13 14:39:10|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1655131160000|2022-06-13 14:39:20|2619.3|2613.3|2618.3|2612.3|2619.3|2613.3|2618.3|2612.3|3
1655131180000|2022-06-13 14:39:40|2618|2612|2618|2612|2618|2612|2618|2612|1
1655131190000|2022-06-13 14:39:50|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655131200000|2022-06-13 14:40:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655131210000|2022-06-13 14:40:10|2618.8|2612.8|2619.8|2613.8|2619.8|2613.8|2618.8|2612.8|2
1655131230000|2022-06-13 14:40:30|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1655131240000|2022-06-13 14:40:40|2620|2614|2620|2614|2620|2614|2620|2614|1
1655131250000|2022-06-13 14:40:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655131270000|2022-06-13 14:41:10|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1655131280000|2022-06-13 14:41:20|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1655131290000|2022-06-13 14:41:30|2620|2614|2620|2614|2620|2614|2620|2614|1
1655131310000|2022-06-13 14:41:50|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1655131320000|2022-06-13 14:42:00|2620.3|2614.3|2621.5|2615.5|2621.8|2615.8|2620.3|2614.3|5
1655131350000|2022-06-13 14:42:30|2621.8|2615.8|2623|2617|2623|2617|2621.8|2615.8|4
1655131360000|2022-06-13 14:42:40|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655131380000|2022-06-13 14:43:00|2622.3|2616.3|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|6
1655131400000|2022-06-13 14:43:20|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|3
1655131410000|2022-06-13 14:43:30|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655131420000|2022-06-13 14:43:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|3
1655131430000|2022-06-13 14:43:50|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1655131440000|2022-06-13 14:44:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1655131460000|2022-06-13 14:44:20|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1655131470000|2022-06-13 14:44:30|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1655131490000|2022-06-13 14:44:50|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1655131500000|2022-06-13 14:45:00|2621.8|2615.8|2622|2616|2622.3|2616.3|2621.5|2615.5|9
1655131510000|2022-06-13 14:45:10|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655131520000|2022-06-13 14:45:20|2622|2616|2622|2616|2622|2616|2621.8|2615.8|3
1655131530000|2022-06-13 14:45:30|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1655131550000|2022-06-13 14:45:50|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1655131560000|2022-06-13 14:46:00|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1655131570000|2022-06-13 14:46:10|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1655131590000|2022-06-13 14:46:30|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|6
1655131600000|2022-06-13 14:46:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655131660000|2022-06-13 14:47:40|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|6
1655131690000|2022-06-13 14:48:10|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|3
1655131710000|2022-06-13 14:48:30|2623|2617|2623.5|2617.5|2623.5|2617.5|2623|2617|2
1655131720000|2022-06-13 14:48:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655131730000|2022-06-13 14:48:50|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|3
1655131740000|2022-06-13 14:49:00|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1655131750000|2022-06-13 14:49:10|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655131760000|2022-06-13 14:49:20|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655131780000|2022-06-13 14:49:40|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655131800000|2022-06-13 14:50:00|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1655131810000|2022-06-13 14:50:10|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1655131890000|2022-06-13 14:51:30|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2620.8|2614.8|3
1655131900000|2022-06-13 14:51:40|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|3
1655131910000|2022-06-13 14:51:50|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1655131930000|2022-06-13 14:52:10|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655131940000|2022-06-13 14:52:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1655131950000|2022-06-13 14:52:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655131970000|2022-06-13 14:52:50|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1655131980000|2022-06-13 14:53:00|2621.8|2615.8|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|3
1655132000000|2022-06-13 14:53:20|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655132080000|2022-06-13 14:54:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655132130000|2022-06-13 14:55:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655132150000|2022-06-13 14:55:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1655132160000|2022-06-13 14:56:00|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1655132190000|2022-06-13 14:56:30|2622|2616|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|5
1655132200000|2022-06-13 14:56:40|2621.8|2615.8|2622.5|2616.5|2622.5|2616.5|2621.8|2615.8|4
1655132220000|2022-06-13 14:57:00|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|2
1655132300000|2022-06-13 14:58:20|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|3
1655132320000|2022-06-13 14:58:40|2621.3|2615.3|2622.3|2616.3|2622.3|2616.3|2621.3|2615.3|3
1655132340000|2022-06-13 14:59:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655132360000|2022-06-13 14:59:20|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1655132380000|2022-06-13 14:59:40|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1655132420000|2022-06-13 15:00:20|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1655132490000|2022-06-13 15:01:30|2622.8|2616.8|2623.5|2617.5|2623.5|2617.5|2622.8|2616.8|4
1655132500000|2022-06-13 15:01:40|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1655132530000|2022-06-13 15:02:10|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1655132570000|2022-06-13 15:02:50|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1655132580000|2022-06-13 15:03:00|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|2
1655132590000|2022-06-13 15:03:10|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|3
1655132620000|2022-06-13 15:03:40|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1655132650000|2022-06-13 15:04:10|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.8|2617.8|3
1655132660000|2022-06-13 15:04:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655132690000|2022-06-13 15:04:50|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655132770000|2022-06-13 15:06:10|2623|2617|2623.8|2617.8|2623.8|2617.8|2623|2617|3
1655132790000|2022-06-13 15:06:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655132800000|2022-06-13 15:06:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655132810000|2022-06-13 15:06:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655132820000|2022-06-13 15:07:00|2623.3|2617.3|2624|2618|2624|2618|2622.8|2616.8|6
1655132830000|2022-06-13 15:07:10|2624.3|2618.3|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|3
1655132840000|2022-06-13 15:07:20|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624|2618|4
1655132850000|2022-06-13 15:07:30|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1655132860000|2022-06-13 15:07:40|2625.8|2619.8|2626|2620|2626.8|2620.8|2625.8|2619.8|6
1655132890000|2022-06-13 15:08:10|2626.8|2620.8|2627.8|2621.8|2628.3|2622.3|2626.8|2620.8|6
1655132900000|2022-06-13 15:08:20|2628|2622|2629.5|2623.5|2629.5|2623.5|2627.3|2621.3|8
1655132910000|2022-06-13 15:08:30|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1655132920000|2022-06-13 15:08:40|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1655132940000|2022-06-13 15:09:00|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1655132960000|2022-06-13 15:09:20|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|2
1655132980000|2022-06-13 15:09:40|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1655132990000|2022-06-13 15:09:50|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1655133010000|2022-06-13 15:10:10|2629.5|2623.5|2630|2624|2630|2624|2629.5|2623.5|2
1655133020000|2022-06-13 15:10:20|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1655133040000|2022-06-13 15:10:40|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1655133050000|2022-06-13 15:10:50|2630|2624|2630|2624|2630|2624|2630|2624|1
1655133060000|2022-06-13 15:11:00|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1655133080000|2022-06-13 15:11:20|2629|2623|2629|2623|2629|2623|2629|2623|1
1655133110000|2022-06-13 15:11:50|2628|2622|2627|2621|2628|2622|2627|2621|3
1655133120000|2022-06-13 15:12:00|2627.3|2621.3|2629.5|2623.5|2629.5|2623.5|2627|2621|5
1655133130000|2022-06-13 15:12:10|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1655133140000|2022-06-13 15:12:20|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1655133160000|2022-06-13 15:12:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1655133180000|2022-06-13 15:13:00|2628|2622|2628|2622|2628|2622|2628|2622|1
1655133200000|2022-06-13 15:13:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1655133220000|2022-06-13 15:13:40|2627.5|2621.5|2623.5|2617.5|2627.5|2621.5|2623.5|2617.5|9
1655133240000|2022-06-13 15:14:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655133250000|2022-06-13 15:14:10|2623.5|2617.5|2624.8|2618.8|2625|2619|2623.5|2617.5|5
1655133260000|2022-06-13 15:14:20|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655133270000|2022-06-13 15:14:30|2624.3|2618.3|2623.5|2617.5|2624.3|2618.3|2623.5|2617.5|3
1655133280000|2022-06-13 15:14:40|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|2
1655133290000|2022-06-13 15:14:50|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1655133320000|2022-06-13 15:15:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655133330000|2022-06-13 15:15:30|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|4
1655133340000|2022-06-13 15:15:40|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1655133360000|2022-06-13 15:16:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655133370000|2022-06-13 15:16:10|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1655133380000|2022-06-13 15:16:20|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655133400000|2022-06-13 15:16:40|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655133410000|2022-06-13 15:16:50|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1655133420000|2022-06-13 15:17:00|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1655133430000|2022-06-13 15:17:10|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655133440000|2022-06-13 15:17:20|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1655133450000|2022-06-13 15:17:30|2622|2616|2622|2616|2622|2616|2621.5|2615.5|3
1655133460000|2022-06-13 15:17:40|2621.8|2615.8|2621.3|2615.3|2622|2616|2621|2615|7
1655133470000|2022-06-13 15:17:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|3
1655133480000|2022-06-13 15:18:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1655133500000|2022-06-13 15:18:20|2622|2616|2622.8|2616.8|2622.8|2616.8|2622|2616|3
1655133510000|2022-06-13 15:18:30|2623|2617|2623|2617|2623|2617|2623|2617|1
1655133520000|2022-06-13 15:18:40|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655133570000|2022-06-13 15:19:30|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655133580000|2022-06-13 15:19:40|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1655133590000|2022-06-13 15:19:50|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1655133600000|2022-06-13 15:20:00|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1655133620000|2022-06-13 15:20:20|2622.8|2616.8|2625|2619|2625.3|2619.3|2622.8|2616.8|5
1655133630000|2022-06-13 15:20:30|2624.8|2618.8|2623.5|2617.5|2624.8|2618.8|2623.3|2617.3|3
1655133650000|2022-06-13 15:20:50|2623.8|2617.8|2624.3|2618.3|2624.3|2618.3|2623.5|2617.5|6
1655133660000|2022-06-13 15:21:00|2623|2617|2623.8|2617.8|2623.8|2617.8|2623|2617|2
1655133680000|2022-06-13 15:21:20|2624|2618|2624|2618|2624|2618|2624|2618|1
1655133690000|2022-06-13 15:21:30|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1655133700000|2022-06-13 15:21:40|2624.5|2618.5|2625.8|2619.8|2626.3|2620.3|2624.5|2618.5|6
1655133710000|2022-06-13 15:21:50|2626.8|2620.8|2627|2621|2627.5|2621.5|2626.3|2620.3|6
1655133720000|2022-06-13 15:22:00|2626.5|2620.5|2627|2621|2627|2621|2626.5|2620.5|4
1655133730000|2022-06-13 15:22:10|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|3
1655133740000|2022-06-13 15:22:20|2627|2621|2628.5|2622.5|2628.5|2622.5|2627|2621|3
1655133750000|2022-06-13 15:22:30|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628|2622|4
1655133760000|2022-06-13 15:22:40|2628|2622|2627.4|2621.4|2628|2622|2627.4|2621.4|4
1655133770000|2022-06-13 15:22:50|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655133790000|2022-06-13 15:23:10|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1655133800000|2022-06-13 15:23:20|2627|2621|2627|2621|2627|2621|2627|2621|1
1655133810000|2022-06-13 15:23:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1655133820000|2022-06-13 15:23:40|2627.5|2621.5|2628.8|2622.8|2628.8|2622.8|2627.5|2621.5|3
1655133830000|2022-06-13 15:23:50|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1655133840000|2022-06-13 15:24:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1655133850000|2022-06-13 15:24:10|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|4
1655133870000|2022-06-13 15:24:30|2628.5|2622.5|2629.3|2623.3|2629.3|2623.3|2628.5|2622.5|2
1655133880000|2022-06-13 15:24:40|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1655133890000|2022-06-13 15:24:50|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1655133900000|2022-06-13 15:25:00|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|2
1655133920000|2022-06-13 15:25:20|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|2
1655133930000|2022-06-13 15:25:30|2630.5|2624.5|2631.5|2625.5|2631.5|2625.5|2630.3|2624.3|4
1655133940000|2022-06-13 15:25:40|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|4
1655133960000|2022-06-13 15:26:00|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1655133990000|2022-06-13 15:26:30|2630.5|2624.5|2629.8|2623.8|2630.5|2624.5|2629.3|2623.3|7
1655134000000|2022-06-13 15:26:40|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1655134020000|2022-06-13 15:27:00|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1655134030000|2022-06-13 15:27:10|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1655134040000|2022-06-13 15:27:20|2632|2626|2632.8|2626.8|2632.8|2626.8|2632|2626|2
1655134050000|2022-06-13 15:27:30|2633.8|2627.8|2633.8|2627.8|2634|2628|2633.5|2627.5|4
1655134060000|2022-06-13 15:27:40|2633.5|2627.5|2634.3|2628.3|2634.3|2628.3|2633.5|2627.5|4
1655134070000|2022-06-13 15:27:50|2633.8|2627.8|2634.5|2628.5|2634.5|2628.5|2633.5|2627.5|5
1655134080000|2022-06-13 15:28:00|2634.8|2628.8|2632.3|2626.3|2634.8|2628.8|2631.8|2625.8|9
1655134090000|2022-06-13 15:28:10|2632|2626|2631|2625|2632|2626|2631|2625|3
1655134100000|2022-06-13 15:28:20|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1655134110000|2022-06-13 15:28:30|2631.5|2625.5|2631|2625|2632|2626|2631|2625|5
1655134120000|2022-06-13 15:28:40|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630|2624|4
1655134130000|2022-06-13 15:28:50|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1655134150000|2022-06-13 15:29:10|2631|2625|2631.5|2625.5|2631.5|2625.5|2631|2625|3
1655134170000|2022-06-13 15:29:30|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2630.8|2624.8|4
1655134180000|2022-06-13 15:29:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1655134190000|2022-06-13 15:29:50|2631|2625|2630.3|2624.3|2631|2625|2630.3|2624.3|2
1655134200000|2022-06-13 15:30:00|2630.8|2624.8|2632.5|2626.5|2632.5|2626.5|2630.3|2624.3|7
1655134210000|2022-06-13 15:30:10|2632.3|2626.3|2631.8|2625.8|2632.3|2626.3|2631|2625|10
1655134220000|2022-06-13 15:30:20|2631.3|2625.3|2630|2624|2631.3|2625.3|2629.5|2623.5|5
1655134230000|2022-06-13 15:30:30|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1655134240000|2022-06-13 15:30:40|2629.8|2623.8|2630.5|2624.5|2630.5|2624.5|2628.8|2622.8|5
1655134250000|2022-06-13 15:30:50|2630.3|2624.3|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|3
1655134260000|2022-06-13 15:31:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1655134270000|2022-06-13 15:31:10|2630|2624|2630.5|2624.5|2630.5|2624.5|2630|2624|3
1655134280000|2022-06-13 15:31:20|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1655134290000|2022-06-13 15:31:30|2630|2624|2629.5|2623.5|2630|2624|2629.5|2623.5|3
1655134300000|2022-06-13 15:31:40|2629.8|2623.8|2629.8|2623.8|2630.5|2624.5|2629.5|2623.5|8
1655134310000|2022-06-13 15:31:50|2630|2624|2631|2625|2631|2625|2630|2624|2
1655134320000|2022-06-13 15:32:00|2631.3|2625.3|2631.8|2625.8|2631.8|2625.8|2631.3|2625.3|2
1655134330000|2022-06-13 15:32:10|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1655134340000|2022-06-13 15:32:20|2631.8|2625.8|2633.5|2627.5|2633.8|2627.8|2631.8|2625.8|4
1655134350000|2022-06-13 15:32:30|2633.3|2627.3|2632|2626|2633.3|2627.3|2632|2626|5
1655134360000|2022-06-13 15:32:40|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632.3|2626.3|3
1655134370000|2022-06-13 15:32:50|2632.5|2626.5|2631.5|2625.5|2632.5|2626.5|2631.5|2625.5|2
1655134380000|2022-06-13 15:33:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1655134390000|2022-06-13 15:33:10|2630.3|2624.3|2629.8|2623.8|2630.5|2624.5|2629.8|2623.8|4
1655134420000|2022-06-13 15:33:40|2629.5|2623.5|2628.5|2622.5|2629.5|2623.5|2628.5|2622.5|2
1655134430000|2022-06-13 15:33:50|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1655134440000|2022-06-13 15:34:00|2629.8|2623.8|2629.3|2623.3|2629.8|2623.8|2629|2623|4
1655134450000|2022-06-13 15:34:10|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|2
1655134460000|2022-06-13 15:34:20|2629|2623|2629.5|2623.5|2629.5|2623.5|2629|2623|2
1655134470000|2022-06-13 15:34:30|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1655134480000|2022-06-13 15:34:40|2630|2624|2631.5|2625.5|2631.5|2625.5|2630|2624|4
1655134490000|2022-06-13 15:34:50|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1655134500000|2022-06-13 15:35:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1655134510000|2022-06-13 15:35:10|2631.5|2625.5|2631|2625|2631.5|2625.5|2631|2625|2
1655134530000|2022-06-13 15:35:30|2631.3|2625.3|2631.8|2625.8|2631.8|2625.8|2631.3|2625.3|2
1655134540000|2022-06-13 15:35:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1655134550000|2022-06-13 15:35:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1655134560000|2022-06-13 15:36:00|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1655134570000|2022-06-13 15:36:10|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1655134590000|2022-06-13 15:36:30|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1655134600000|2022-06-13 15:36:40|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1655134610000|2022-06-13 15:36:50|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|2
1655134630000|2022-06-13 15:37:10|2630|2624|2630.5|2624.5|2630.5|2624.5|2630|2624|2
1655134730000|2022-06-13 15:38:50|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|2
1655134740000|2022-06-13 15:39:00|2631|2625|2631.8|2625.8|2631.8|2625.8|2631|2625|2
1655134750000|2022-06-13 15:39:10|2632|2626|2632.3|2626.3|2632.3|2626.3|2632|2626|2
1655134760000|2022-06-13 15:39:20|2632.5|2626.5|2634|2628|2634|2628|2632.5|2626.5|6
1655134770000|2022-06-13 15:39:30|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.3|2627.3|4
1655134790000|2022-06-13 15:39:50|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1655134800000|2022-06-13 15:40:00|2634|2628|2634|2628|2634|2628|2633.8|2627.8|3
1655134830000|2022-06-13 15:40:30|2633.8|2627.8|2631.8|2625.8|2633.8|2627.8|2631.8|2625.8|5
1655134840000|2022-06-13 15:40:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1655134850000|2022-06-13 15:40:50|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632|2626|3
1655134870000|2022-06-13 15:41:10|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1655134880000|2022-06-13 15:41:20|2632.5|2626.5|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|3
1655134890000|2022-06-13 15:41:30|2632.8|2626.8|2631.3|2625.3|2632.8|2626.8|2631.3|2625.3|5
1655134900000|2022-06-13 15:41:40|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1655134910000|2022-06-13 15:41:50|2630.8|2624.8|2630.3|2624.3|2630.8|2624.8|2630|2624|4
1655134930000|2022-06-13 15:42:10|2630.5|2624.5|2631|2625|2631|2625|2630.5|2624.5|2
1655134950000|2022-06-13 15:42:30|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1655134970000|2022-06-13 15:42:50|2632.3|2626.3|2633|2627|2633|2627|2632.3|2626.3|4
1655134980000|2022-06-13 15:43:00|2633.8|2627.8|2633.3|2627.3|2633.8|2627.8|2633.3|2627.3|5
1655134990000|2022-06-13 15:43:10|2633.5|2627.5|2634.8|2628.8|2634.8|2628.8|2633.5|2627.5|4
1655135000000|2022-06-13 15:43:20|2635|2629|2635|2629|2635|2629|2635|2629|1
1655135020000|2022-06-13 15:43:40|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1655135050000|2022-06-13 15:44:10|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|2
1655135060000|2022-06-13 15:44:20|2633.8|2627.8|2633|2627|2633.8|2627.8|2633|2627|3
1655135070000|2022-06-13 15:44:30|2633.3|2627.3|2633.8|2627.8|2633.8|2627.8|2633.3|2627.3|3
1655135080000|2022-06-13 15:44:40|2634|2628|2633.5|2627.5|2634|2628|2633.5|2627.5|3
1655135090000|2022-06-13 15:44:50|2633.3|2627.3|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|3
1655135100000|2022-06-13 15:45:00|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|2
1655135110000|2022-06-13 15:45:10|2633.5|2627.5|2633.3|2627.3|2633.8|2627.8|2633.3|2627.3|5
1655135120000|2022-06-13 15:45:20|2633.5|2627.5|2633|2627|2633.5|2627.5|2633|2627|3
1655135130000|2022-06-13 15:45:30|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1655135140000|2022-06-13 15:45:40|2633|2627|2633.3|2627.3|2633.5|2627.5|2633|2627|4
1655135150000|2022-06-13 15:45:50|2633.5|2627.5|2634.5|2628.5|2634.5|2628.5|2633.5|2627.5|6
1655135160000|2022-06-13 15:46:00|2634.8|2628.8|2637.3|2631.3|2637.3|2631.3|2634.8|2628.8|5
1655135170000|2022-06-13 15:46:10|2637|2631|2638|2632|2638|2632|2637|2631|3
1655135180000|2022-06-13 15:46:20|2637.5|2631.5|2638|2632|2638|2632|2637.5|2631.5|4
1655135190000|2022-06-13 15:46:30|2638.3|2632.3|2639.3|2633.3|2639.5|2633.5|2638.3|2632.3|7
1655135200000|2022-06-13 15:46:40|2639|2633|2637.5|2631.5|2639|2633|2637.5|2631.5|4
1655135210000|2022-06-13 15:46:50|2637.8|2631.8|2637.3|2631.3|2638|2632|2637.3|2631.3|5
1655135220000|2022-06-13 15:47:00|2637|2631|2636.8|2630.8|2637.3|2631.3|2636.3|2630.3|4
1655135230000|2022-06-13 15:47:10|2636.5|2630.5|2637.5|2631.5|2638.3|2632.3|2636.5|2630.5|7
1655135240000|2022-06-13 15:47:20|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|2
1655135260000|2022-06-13 15:47:40|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655135280000|2022-06-13 15:48:00|2637.5|2631.5|2638.5|2632.5|2638.8|2632.8|2637.5|2631.5|3
1655135290000|2022-06-13 15:48:10|2638.8|2632.8|2639|2633|2639|2633|2638.3|2632.3|3
1655135300000|2022-06-13 15:48:20|2639.3|2633.3|2638.8|2632.8|2639.3|2633.3|2638.8|2632.8|2
1655135320000|2022-06-13 15:48:40|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1655135340000|2022-06-13 15:49:00|2638.8|2632.8|2639.5|2633.5|2639.8|2633.8|2638.8|2632.8|7
1655135350000|2022-06-13 15:49:10|2639|2633|2638.8|2632.8|2639|2633|2638.5|2632.5|4
1655135370000|2022-06-13 15:49:30|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1655135400000|2022-06-13 15:50:00|2638.8|2632.8|2640.3|2634.3|2640.3|2634.3|2638.8|2632.8|4
1655135410000|2022-06-13 15:50:10|2639.8|2633.8|2638.8|2632.8|2639.8|2633.8|2638.8|2632.8|2
1655135420000|2022-06-13 15:50:20|2639|2633|2639|2633|2639|2633|2639|2633|1
1655135430000|2022-06-13 15:50:30|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1655135440000|2022-06-13 15:50:40|2639|2633|2639.5|2633.5|2639.5|2633.5|2639|2633|3
1655135460000|2022-06-13 15:51:00|2639.3|2633.3|2640|2634|2640|2634|2639.3|2633.3|3
1655135470000|2022-06-13 15:51:10|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1655135480000|2022-06-13 15:51:20|2639.5|2633.5|2640.3|2634.3|2640.3|2634.3|2639.5|2633.5|3
1655135490000|2022-06-13 15:51:30|2640|2634|2640|2634|2640|2634|2640|2634|1
1655135500000|2022-06-13 15:51:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655135510000|2022-06-13 15:51:50|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1655135530000|2022-06-13 15:52:10|2640|2634|2640|2634|2640|2634|2640|2634|1
1655135540000|2022-06-13 15:52:20|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1655135550000|2022-06-13 15:52:30|2640|2634|2640|2634|2640|2634|2640|2634|1
1655135570000|2022-06-13 15:52:50|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1655135580000|2022-06-13 15:53:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1655135590000|2022-06-13 15:53:10|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|2
1655135620000|2022-06-13 15:53:40|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1655135640000|2022-06-13 15:54:00|2639|2633|2639|2633|2639|2633|2639|2633|1
1655135680000|2022-06-13 15:54:40|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1655135720000|2022-06-13 15:55:20|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1655135770000|2022-06-13 15:56:10|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655135780000|2022-06-13 15:56:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1655135790000|2022-06-13 15:56:30|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1655135800000|2022-06-13 15:56:40|2639.8|2633.8|2640.5|2634.5|2640.5|2634.5|2639.8|2633.8|3
1655135820000|2022-06-13 15:57:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1655135880000|2022-06-13 15:58:00|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|2
1655135930000|2022-06-13 15:58:50|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655135940000|2022-06-13 15:59:00|2639.5|2633.5|2641|2635|2641|2635|2639.5|2633.5|5
1655135980000|2022-06-13 15:59:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1655135990000|2022-06-13 15:59:50|2641|2635|2639.5|2633.5|2641|2635|2639.5|2633.5|2
1655136000000|2022-06-13 16:00:00|2639.8|2633.8|2640.3|2634.3|2640.9|2634.9|2639.8|2633.8|12
1655136010000|2022-06-13 16:00:10|2640.5|2634.5|2640|2634|2640.5|2634.5|2640|2634|7
1655136030000|2022-06-13 16:00:30|2640.5|2634.5|2640|2634|2640.5|2634.5|2640|2634|2
1655136080000|2022-06-13 16:01:20|2640.5|2634.5|2641|2635|2641|2635|2640|2634|8
1655136090000|2022-06-13 16:01:30|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1655136130000|2022-06-13 16:02:10|2641.3|2635.3|2641.5|2635.5|2641.8|2635.8|2641.3|2635.3|4
1655136170000|2022-06-13 16:02:50|2641|2635|2641|2635|2641|2635|2641|2635|1
1655136180000|2022-06-13 16:03:00|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1655136200000|2022-06-13 16:03:20|2640.3|2634.3|2640|2634|2640.3|2634.3|2639.8|2633.8|3
1655136210000|2022-06-13 16:03:30|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1655136290000|2022-06-13 16:04:50|2639.3|2633.3|2638.8|2632.8|2639.3|2633.3|2638.8|2632.8|4
1655136300000|2022-06-13 16:05:00|2639.3|2633.3|2639.8|2633.8|2640.3|2634.3|2639.3|2633.3|7
1655136310000|2022-06-13 16:05:10|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|8
1655136320000|2022-06-13 16:05:20|2640|2634|2640|2634|2640|2634|2639.8|2633.8|7
1655136330000|2022-06-13 16:05:30|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|7
1655136340000|2022-06-13 16:05:40|2640|2634|2640|2634|2640|2634|2639.8|2633.8|3
1655136350000|2022-06-13 16:05:50|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|4
1655136360000|2022-06-13 16:06:00|2639.8|2633.8|2639.8|2633.8|2640|2634|2639.8|2633.8|5
1655136370000|2022-06-13 16:06:10|2640|2634|2640|2634|2640.3|2634.3|2640|2634|3
1655136380000|2022-06-13 16:06:20|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639|2633|4
1655136400000|2022-06-13 16:06:40|2639|2633|2639|2633|2639|2633|2639|2633|1
1655136410000|2022-06-13 16:06:50|2639.3|2633.3|2640|2634|2640|2634|2639.3|2633.3|3
1655136420000|2022-06-13 16:07:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1655136430000|2022-06-13 16:07:10|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655136440000|2022-06-13 16:07:20|2640|2634|2640|2634|2640.3|2634.3|2640|2634|3
1655136470000|2022-06-13 16:07:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1655136490000|2022-06-13 16:08:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655136500000|2022-06-13 16:08:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1655136540000|2022-06-13 16:09:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1655136560000|2022-06-13 16:09:20|2639.8|2633.8|2640|2634|2640.3|2634.3|2639.8|2633.8|5
1655136570000|2022-06-13 16:09:30|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|4
1655136580000|2022-06-13 16:09:40|2641.5|2635.5|2640.3|2634.3|2641.5|2635.5|2640.3|2634.3|6
1655136590000|2022-06-13 16:09:50|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|6
1655136600000|2022-06-13 16:10:00|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|3
1655136640000|2022-06-13 16:10:40|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1655136660000|2022-06-13 16:11:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655136690000|2022-06-13 16:11:30|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1655136730000|2022-06-13 16:12:10|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1655136740000|2022-06-13 16:12:20|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655136760000|2022-06-13 16:12:40|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|2
1655136770000|2022-06-13 16:12:50|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|2
1655136780000|2022-06-13 16:13:00|2641|2635|2642.3|2636.3|2642.3|2636.3|2641|2635|2
1655136790000|2022-06-13 16:13:10|2642|2636|2642|2636|2642|2636|2642|2636|1
1655136800000|2022-06-13 16:13:20|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1655136810000|2022-06-13 16:13:30|2641.5|2635.5|2642|2636|2642|2636|2641.3|2635.3|4
1655136820000|2022-06-13 16:13:40|2642.3|2636.3|2642|2636|2642.5|2636.5|2642|2636|4
1655136890000|2022-06-13 16:14:50|2641.3|2635.3|2642.3|2636.3|2642.3|2636.3|2641.3|2635.3|2
1655136900000|2022-06-13 16:15:00|2642.5|2636.5|2643.5|2637.5|2644|2638|2642.5|2636.5|6
1655136910000|2022-06-13 16:15:10|2643.8|2637.8|2643.5|2637.5|2644|2638|2643.3|2637.3|4
1655137020000|2022-06-13 16:17:00|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642.3|2636.3|4
1655137030000|2022-06-13 16:17:10|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1655137040000|2022-06-13 16:17:20|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1655137050000|2022-06-13 16:17:30|2643|2637|2642.8|2636.8|2643|2637|2642.8|2636.8|2
1655137070000|2022-06-13 16:17:50|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655137080000|2022-06-13 16:18:00|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|2
1655137090000|2022-06-13 16:18:10|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642|2636|3
1655137100000|2022-06-13 16:18:20|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655137110000|2022-06-13 16:18:30|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1655137130000|2022-06-13 16:18:50|2643|2637|2643|2637|2643|2637|2643|2637|1
1655137140000|2022-06-13 16:19:00|2643.3|2637.3|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|7
1655137180000|2022-06-13 16:19:40|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|5
1655137200000|2022-06-13 16:20:00|2643.8|2637.8|2645.5|2639.5|2645.8|2639.8|2643.5|2637.5|6
1655137210000|2022-06-13 16:20:10|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|3
1655137220000|2022-06-13 16:20:20|2645.5|2639.5|2648|2642|2648.5|2642.5|2645.5|2639.5|10
1655137230000|2022-06-13 16:20:30|2647.8|2641.8|2647|2641|2647.8|2641.8|2647|2641|2
1655137240000|2022-06-13 16:20:40|2646.8|2640.8|2646|2640|2646.8|2640.8|2646|2640|2
1655137250000|2022-06-13 16:20:50|2646.3|2640.3|2646.3|2640.3|2646.8|2640.8|2646.3|2640.3|3
1655137260000|2022-06-13 16:21:00|2646.8|2640.8|2645.5|2639.5|2646.8|2640.8|2645.5|2639.5|3
1655137300000|2022-06-13 16:21:40|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1655137310000|2022-06-13 16:21:50|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655137330000|2022-06-13 16:22:10|2644|2638|2644|2638|2644|2638|2644|2638|1
1655137340000|2022-06-13 16:22:20|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|2
1655137350000|2022-06-13 16:22:30|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655137370000|2022-06-13 16:22:50|2644.8|2638.8|2645.8|2639.8|2645.8|2639.8|2644.8|2638.8|2
1655137380000|2022-06-13 16:23:00|2646|2640|2645.8|2639.8|2646|2640|2645.8|2639.8|2
1655137390000|2022-06-13 16:23:10|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645|2639|4
1655137420000|2022-06-13 16:23:40|2645|2639|2645|2639|2645|2639|2644.8|2638.8|3
1655137460000|2022-06-13 16:24:20|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|6
1655137470000|2022-06-13 16:24:30|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655137480000|2022-06-13 16:24:40|2645|2639|2645|2639|2645.3|2639.3|2645|2639|3
1655137490000|2022-06-13 16:24:50|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|4
1655137500000|2022-06-13 16:25:00|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|4
1655137510000|2022-06-13 16:25:10|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|4
1655137520000|2022-06-13 16:25:20|2645.3|2639.3|2645.5|2639.5|2645.8|2639.8|2645.3|2639.3|6
1655137540000|2022-06-13 16:25:40|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|3
1655137550000|2022-06-13 16:25:50|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645|2639|8
1655137560000|2022-06-13 16:26:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645|2639|4
1655137570000|2022-06-13 16:26:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|3
1655137600000|2022-06-13 16:26:40|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1655137610000|2022-06-13 16:26:50|2644|2638|2645|2639|2645|2639|2644|2638|3
1655137640000|2022-06-13 16:27:20|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655137690000|2022-06-13 16:28:10|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655137710000|2022-06-13 16:28:30|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1655137770000|2022-06-13 16:29:30|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1655137780000|2022-06-13 16:29:40|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1655137790000|2022-06-13 16:29:50|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655137800000|2022-06-13 16:30:00|2644|2638|2644.5|2638.5|2644.5|2638.5|2644|2638|2
1655137830000|2022-06-13 16:30:30|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655137840000|2022-06-13 16:30:40|2644.5|2638.5|2645.3|2639.3|2645.3|2639.3|2644.5|2638.5|2
1655137910000|2022-06-13 16:31:50|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655137950000|2022-06-13 16:32:30|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655138070000|2022-06-13 16:34:30|2646|2640|2647.3|2641.3|2647.3|2641.3|2646|2640|3
1655138090000|2022-06-13 16:34:50|2647|2641|2646.5|2640.5|2647|2641|2646|2640|4
1655138130000|2022-06-13 16:35:30|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1655138140000|2022-06-13 16:35:40|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655138170000|2022-06-13 16:36:10|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1655138190000|2022-06-13 16:36:30|2647|2641|2648.3|2642.3|2648.3|2642.3|2647|2641|4
1655138220000|2022-06-13 16:37:00|2648|2642|2648|2642|2648.3|2642.3|2648|2642|3
1655138240000|2022-06-13 16:37:20|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648|2642|5
1655138260000|2022-06-13 16:37:40|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|2
1655138270000|2022-06-13 16:37:50|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1655138280000|2022-06-13 16:38:00|2650.5|2644.5|2651.3|2645.3|2651.3|2645.3|2650.5|2644.5|2
1655138300000|2022-06-13 16:38:20|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|3
1655138320000|2022-06-13 16:38:40|2651.3|2645.3|2651|2645|2651.3|2645.3|2651|2645|2
1655138330000|2022-06-13 16:38:50|2651.3|2645.3|2650.3|2644.3|2651.3|2645.3|2650.3|2644.3|3
1655138350000|2022-06-13 16:39:10|2650|2644|2650|2644|2650|2644|2650|2644|1
1655138360000|2022-06-13 16:39:20|2649.5|2643.5|2649|2643|2649.5|2643.5|2648.8|2642.8|3
1655138370000|2022-06-13 16:39:30|2648.8|2642.8|2647.5|2641.5|2648.8|2642.8|2647.5|2641.5|2
1655138430000|2022-06-13 16:40:30|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2646.3|2640.3|3
1655138450000|2022-06-13 16:40:50|2646.5|2640.5|2644.8|2638.8|2646.5|2640.5|2644.8|2638.8|4
1655138460000|2022-06-13 16:41:00|2645|2639|2647.3|2641.3|2647.3|2641.3|2645|2639|4
1655138470000|2022-06-13 16:41:10|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1655138520000|2022-06-13 16:42:00|2647|2641|2647.5|2641.5|2647.5|2641.5|2647|2641|2
1655138530000|2022-06-13 16:42:10|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1655138540000|2022-06-13 16:42:20|2646.8|2640.8|2647.3|2641.3|2647.3|2641.3|2646.8|2640.8|3
1655138550000|2022-06-13 16:42:30|2647|2641|2647.5|2641.5|2647.5|2641.5|2647|2641|2
1655138560000|2022-06-13 16:42:40|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|2
1655138570000|2022-06-13 16:42:50|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|2
1655138590000|2022-06-13 16:43:10|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|4
1655138600000|2022-06-13 16:43:20|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647|2641|4
1655138630000|2022-06-13 16:43:50|2647.3|2641.3|2648|2642|2648|2642|2647.3|2641.3|2
1655138660000|2022-06-13 16:44:20|2647.5|2641.5|2647.8|2641.8|2647.8|2641.8|2647.5|2641.5|2
1655138690000|2022-06-13 16:44:50|2648|2642|2648.5|2642.5|2648.5|2642.5|2647.5|2641.5|4
1655138730000|2022-06-13 16:45:30|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1655138800000|2022-06-13 16:46:40|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1655138820000|2022-06-13 16:47:00|2648.3|2642.3|2649.5|2643.5|2649.5|2643.5|2648.3|2642.3|3
1655138830000|2022-06-13 16:47:10|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655138850000|2022-06-13 16:47:30|2649|2643|2649|2643|2649|2643|2649|2643|1
1655138860000|2022-06-13 16:47:40|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655138870000|2022-06-13 16:47:50|2648.5|2642.5|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|3
1655138880000|2022-06-13 16:48:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655138890000|2022-06-13 16:48:10|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1655138910000|2022-06-13 16:48:30|2649|2643|2649|2643|2649|2643|2649|2643|1
1655138930000|2022-06-13 16:48:50|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1655138940000|2022-06-13 16:49:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|7
1655138960000|2022-06-13 16:49:20|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1655138980000|2022-06-13 16:49:40|2648.3|2642.3|2646|2640|2648.3|2642.3|2646|2640|2
1655138990000|2022-06-13 16:49:50|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1655139000000|2022-06-13 16:50:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655139010000|2022-06-13 16:50:10|2646|2640|2646|2640|2646|2640|2646|2640|1
1655139020000|2022-06-13 16:50:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644|2638|5
1655139030000|2022-06-13 16:50:30|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1655139060000|2022-06-13 16:51:00|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1655139170000|2022-06-13 16:52:50|2644.8|2638.8|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|3
1655139180000|2022-06-13 16:53:00|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1655139200000|2022-06-13 16:53:20|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1655139250000|2022-06-13 16:54:10|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1655139280000|2022-06-13 16:54:40|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|4
1655139290000|2022-06-13 16:54:50|2644.5|2638.5|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|12
1655139300000|2022-06-13 16:55:00|2644.3|2638.3|2643.8|2637.8|2644.3|2638.3|2643.8|2637.8|5
1655139360000|2022-06-13 16:56:00|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655139370000|2022-06-13 16:56:10|2644|2638|2644|2638|2644|2638|2643.8|2637.8|3
1655139380000|2022-06-13 16:56:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2643.8|2637.8|5
1655139390000|2022-06-13 16:56:30|2644|2638|2644|2638|2644|2638|2644|2638|1
1655139460000|2022-06-13 16:57:40|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.3|2637.3|4
1655139470000|2022-06-13 16:57:50|2643.3|2637.3|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|7
1655139480000|2022-06-13 16:58:00|2643|2637|2643|2637|2643|2637|2643|2637|1
1655139490000|2022-06-13 16:58:10|2642.8|2636.8|2642.8|2636.8|2643|2637|2642.8|2636.8|3
1655139510000|2022-06-13 16:58:30|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1655139520000|2022-06-13 16:58:40|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655139530000|2022-06-13 16:58:50|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1655139540000|2022-06-13 16:59:00|2642.5|2636.5|2642.5|2636.5|2642.8|2636.8|2642.3|2636.3|9
1655139550000|2022-06-13 16:59:10|2642.3|2636.3|2641.3|2635.3|2642.3|2636.3|2641.3|2635.3|2
1655139560000|2022-06-13 16:59:20|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1655164920000|2022-06-14 00:02:00|2644.3|2638.3|2644.1|2638.1|2644.3|2638.3|2644|2638|4
1655164930000|2022-06-14 00:02:10|2643.6|2637.6|2645.4|2639.4|2645.4|2639.4|2643.6|2637.6|2
1655164940000|2022-06-14 00:02:20|2644.9|2638.9|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|2
1655164950000|2022-06-14 00:02:30|2645.4|2639.4|2643.6|2637.6|2645.4|2639.4|2643.6|2637.6|4
1655164960000|2022-06-14 00:02:40|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1655164980000|2022-06-14 00:03:00|2642.9|2636.9|2641.6|2635.6|2642.9|2636.9|2641.6|2635.6|3
1655165000000|2022-06-14 00:03:20|2641.4|2635.4|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|4
1655165010000|2022-06-14 00:03:30|2640.9|2634.9|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|2
1655165020000|2022-06-14 00:03:40|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1655165030000|2022-06-14 00:03:50|2639.9|2633.9|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|2
1655165040000|2022-06-14 00:04:00|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1655165050000|2022-06-14 00:04:10|2638.9|2632.9|2637.6|2631.6|2638.9|2632.9|2637.4|2631.4|5
1655165070000|2022-06-14 00:04:30|2637.5|2631.5|2637.4|2631.4|2637.5|2631.5|2637.4|2631.4|2
1655165080000|2022-06-14 00:04:40|2636.9|2630.9|2637.6|2631.6|2637.8|2631.8|2636.9|2630.9|6
1655165110000|2022-06-14 00:05:10|2637.9|2631.9|2640.4|2634.4|2640.6|2634.6|2637.9|2631.9|4
1655165170000|2022-06-14 00:06:10|2640|2634|2639.9|2633.9|2640|2634|2639.9|2633.9|2
1655165190000|2022-06-14 00:06:30|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1655165210000|2022-06-14 00:06:50|2639.3|2633.3|2638.6|2632.6|2639.3|2633.3|2638.5|2632.5|4
1655165220000|2022-06-14 00:07:00|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1655165250000|2022-06-14 00:07:30|2638|2632|2638.3|2632.3|2638.3|2632.3|2638|2632|2
1655165290000|2022-06-14 00:08:10|2638|2632|2638|2632|2638|2632|2638|2632|1
1655165310000|2022-06-14 00:08:30|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655165380000|2022-06-14 00:09:40|2638|2632|2638.5|2632.5|2638.8|2632.8|2638|2632|3
1655165390000|2022-06-14 00:09:50|2638.3|2632.3|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|3
1655165400000|2022-06-14 00:10:00|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|4
1655165410000|2022-06-14 00:10:10|2638|2632|2638.3|2632.3|2638.3|2632.3|2638|2632|4
1655165420000|2022-06-14 00:10:20|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|2
1655165440000|2022-06-14 00:10:40|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|3
1655165480000|2022-06-14 00:11:20|2638.8|2632.8|2639.5|2633.5|2639.5|2633.5|2638.8|2632.8|2
1655165500000|2022-06-14 00:11:40|2640|2634|2640.8|2634.8|2640.8|2634.8|2640|2634|2
1655165510000|2022-06-14 00:11:50|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1655165520000|2022-06-14 00:12:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1655165550000|2022-06-14 00:12:30|2642.3|2636.3|2641.8|2635.8|2642.3|2636.3|2641.8|2635.8|2
1655165600000|2022-06-14 00:13:20|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1655165650000|2022-06-14 00:14:10|2642.8|2636.8|2643.3|2637.3|2643.5|2637.5|2642.8|2636.8|3
1655165660000|2022-06-14 00:14:20|2643.5|2637.5|2643|2637|2643.5|2637.5|2643|2637|2
1655165680000|2022-06-14 00:14:40|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642|2636|5
1655165690000|2022-06-14 00:14:50|2642.3|2636.3|2642|2636|2642.5|2636.5|2642|2636|3
1655165700000|2022-06-14 00:15:00|2641.8|2635.8|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|5
1655165710000|2022-06-14 00:15:10|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1655165720000|2022-06-14 00:15:20|2641.8|2635.8|2641.8|2635.8|2642|2636|2641.8|2635.8|3
1655165730000|2022-06-14 00:15:30|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1655165750000|2022-06-14 00:15:50|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|2
1655165770000|2022-06-14 00:16:10|2642|2636|2642.8|2636.8|2642.8|2636.8|2642|2636|2
1655165780000|2022-06-14 00:16:20|2643|2637|2643|2637|2643|2637|2643|2637|1
1655165790000|2022-06-14 00:16:30|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655165800000|2022-06-14 00:16:40|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642.3|2636.3|2
1655165830000|2022-06-14 00:17:10|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|4
1655165840000|2022-06-14 00:17:20|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1655165850000|2022-06-14 00:17:30|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|2
1655165860000|2022-06-14 00:17:40|2644|2638|2644|2638|2644|2638|2644|2638|1
1655165870000|2022-06-14 00:17:50|2643.8|2637.8|2643.3|2637.3|2644|2638|2643.3|2637.3|4
1655165880000|2022-06-14 00:18:00|2643|2637|2643|2637|2643|2637|2643|2637|1
1655165890000|2022-06-14 00:18:10|2642.8|2636.8|2642.5|2636.5|2643|2637|2642.5|2636.5|4
1655165900000|2022-06-14 00:18:20|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1655165910000|2022-06-14 00:18:30|2642.5|2636.5|2640.1|2634.1|2642.5|2636.5|2640.1|2634.1|5
1655165930000|2022-06-14 00:18:50|2639.9|2633.9|2640.6|2634.6|2640.6|2634.6|2639.9|2633.9|2
1655165950000|2022-06-14 00:19:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655165960000|2022-06-14 00:19:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1655165970000|2022-06-14 00:19:30|2641.3|2635.3|2641|2635|2641.8|2635.8|2641|2635|4
1655165980000|2022-06-14 00:19:40|2640.3|2634.3|2641|2635|2641|2635|2640.3|2634.3|2
1655165990000|2022-06-14 00:19:50|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1655166000000|2022-06-14 00:20:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655166010000|2022-06-14 00:20:10|2641.3|2635.3|2642.5|2636.5|2642.5|2636.5|2641.3|2635.3|2
1655166020000|2022-06-14 00:20:20|2643|2637|2643.5|2637.5|2644|2638|2643|2637|6
1655166030000|2022-06-14 00:20:30|2643|2637|2644.3|2638.3|2644.3|2638.3|2643|2637|3
1655166040000|2022-06-14 00:20:40|2643.5|2637.5|2645.4|2639.4|2645.4|2639.4|2643.5|2637.5|3
1655166050000|2022-06-14 00:20:50|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655166060000|2022-06-14 00:21:00|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1655166070000|2022-06-14 00:21:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655166090000|2022-06-14 00:21:30|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|6
1655166100000|2022-06-14 00:21:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655166110000|2022-06-14 00:21:50|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655166180000|2022-06-14 00:23:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655166190000|2022-06-14 00:23:10|2645|2639|2645|2639|2645|2639|2645|2639|1
1655166250000|2022-06-14 00:24:10|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655166260000|2022-06-14 00:24:20|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1655166270000|2022-06-14 00:24:30|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655166370000|2022-06-14 00:26:10|2645|2639|2644.5|2638.5|2645.3|2639.3|2644.5|2638.5|4
1655166380000|2022-06-14 00:26:20|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1655166430000|2022-06-14 00:27:10|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1655166480000|2022-06-14 00:28:00|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1655166490000|2022-06-14 00:28:10|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1655166540000|2022-06-14 00:29:00|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1655166550000|2022-06-14 00:29:10|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|6
1655166590000|2022-06-14 00:29:50|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1655166600000|2022-06-14 00:30:00|2645|2639|2645|2639|2645.3|2639.3|2645|2639|7
1655166610000|2022-06-14 00:30:10|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2645|2639|4
1655166620000|2022-06-14 00:30:20|2645.5|2639.5|2645|2639|2645.5|2639.5|2645|2639|3
1655166720000|2022-06-14 00:32:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1655166750000|2022-06-14 00:32:30|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655166760000|2022-06-14 00:32:40|2645.8|2639.8|2646.8|2640.8|2646.8|2640.8|2645.8|2639.8|2
1655166780000|2022-06-14 00:33:00|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655166790000|2022-06-14 00:33:10|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2645|2639|3
1655166810000|2022-06-14 00:33:30|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1655166850000|2022-06-14 00:34:10|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|3
1655166870000|2022-06-14 00:34:30|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1655166880000|2022-06-14 00:34:40|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1655166900000|2022-06-14 00:35:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1655166910000|2022-06-14 00:35:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655166960000|2022-06-14 00:36:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|3
1655166970000|2022-06-14 00:36:10|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1655166980000|2022-06-14 00:36:20|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1655167020000|2022-06-14 00:37:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655167070000|2022-06-14 00:37:50|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|3
1655167080000|2022-06-14 00:38:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|4
1655167100000|2022-06-14 00:38:20|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|4
1655167110000|2022-06-14 00:38:30|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|4
1655167140000|2022-06-14 00:39:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|3
1655167150000|2022-06-14 00:39:10|2645.3|2639.3|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|3
1655167160000|2022-06-14 00:39:20|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655167170000|2022-06-14 00:39:30|2645.3|2639.3|2648.8|2642.8|2648.8|2642.8|2645.3|2639.3|9
1655167180000|2022-06-14 00:39:40|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|4
1655167190000|2022-06-14 00:39:50|2648.8|2642.8|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|3
1655167200000|2022-06-14 00:40:00|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.9|2642.9|2
1655167220000|2022-06-14 00:40:20|2650.1|2644.1|2649.6|2643.6|2650.6|2644.6|2649.6|2643.6|4
1655167230000|2022-06-14 00:40:30|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|10
1655167240000|2022-06-14 00:40:40|2649.9|2643.9|2649.8|2643.8|2649.9|2643.9|2649.4|2643.4|3
1655167270000|2022-06-14 00:41:10|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1655167310000|2022-06-14 00:41:50|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1655167330000|2022-06-14 00:42:10|2648.8|2642.8|2649.3|2643.3|2650.3|2644.3|2648.8|2642.8|6
1655167340000|2022-06-14 00:42:20|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|4
1655167360000|2022-06-14 00:42:40|2649|2643|2649|2643|2649.3|2643.3|2649|2643|9
1655167380000|2022-06-14 00:43:00|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1655167400000|2022-06-14 00:43:20|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2649.5|2643.5|2
1655167480000|2022-06-14 00:44:40|2649.8|2643.8|2649.3|2643.3|2649.8|2643.8|2649.3|2643.3|2
1655167520000|2022-06-14 00:45:20|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|2
1655167580000|2022-06-14 00:46:20|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655167760000|2022-06-14 00:49:20|2649|2643|2649|2643|2649|2643|2649|2643|1
1655167770000|2022-06-14 00:49:30|2648|2642|2647|2641|2648|2642|2646.8|2640.8|4
1655167780000|2022-06-14 00:49:40|2646.8|2640.8|2646.5|2640.5|2647|2641|2646.5|2640.5|5
1655167790000|2022-06-14 00:49:50|2646.3|2640.3|2645|2639|2646.3|2640.3|2645|2639|4
1655167800000|2022-06-14 00:50:00|2644.5|2638.5|2643.3|2637.3|2644.5|2638.5|2643.3|2637.3|7
1655167820000|2022-06-14 00:50:20|2642.3|2636.3|2641.5|2635.5|2642.3|2636.3|2641.5|2635.5|2
1655167840000|2022-06-14 00:50:40|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|5
1655167850000|2022-06-14 00:50:50|2642|2636|2642|2636|2642|2636|2642|2636|1
1655167870000|2022-06-14 00:51:10|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|5
1655167880000|2022-06-14 00:51:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1655167890000|2022-06-14 00:51:30|2639.5|2633.5|2640|2634|2640.5|2634.5|2639.5|2633.5|9
1655167930000|2022-06-14 00:52:10|2639|2633|2639.8|2633.8|2639.8|2633.8|2638.5|2632.5|4
1655167950000|2022-06-14 00:52:30|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1655167960000|2022-06-14 00:52:40|2640|2634|2639.8|2633.8|2640|2634|2639.5|2633.5|3
1655167970000|2022-06-14 00:52:50|2638.8|2632.8|2639.3|2633.3|2639.8|2633.8|2638.8|2632.8|5
1655168000000|2022-06-14 00:53:20|2639|2633|2639|2633|2639.3|2633.3|2639|2633|3
1655168010000|2022-06-14 00:53:30|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639|2633|3
1655168050000|2022-06-14 00:54:10|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|4
1655168060000|2022-06-14 00:54:20|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1655168080000|2022-06-14 00:54:40|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655168090000|2022-06-14 00:54:50|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|2
1655168160000|2022-06-14 00:56:00|2639|2633|2639|2633|2639|2633|2639|2633|1
1655168170000|2022-06-14 00:56:10|2639.3|2633.3|2639.8|2633.8|2640.3|2634.3|2639.3|2633.3|6
1655168180000|2022-06-14 00:56:20|2640|2634|2640.5|2634.5|2640.5|2634.5|2640|2634|2
1655168190000|2022-06-14 00:56:30|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1655168200000|2022-06-14 00:56:40|2639.3|2633.3|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|2
1655168210000|2022-06-14 00:56:50|2640|2634|2640|2634|2640|2634|2640|2634|1
1655168260000|2022-06-14 00:57:40|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|2
1655168270000|2022-06-14 00:57:50|2640|2634|2640|2634|2640|2634|2640|2634|1
1655168310000|2022-06-14 00:58:30|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1655168320000|2022-06-14 00:58:40|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1655168330000|2022-06-14 00:58:50|2640|2634|2640|2634|2640|2634|2640|2634|1
1655168380000|2022-06-14 00:59:40|2639.8|2633.8|2639.8|2633.8|2640|2634|2639.8|2633.8|3
1655168390000|2022-06-14 00:59:50|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1655168400000|2022-06-14 01:00:00|2640.5|2634.5|2640.3|2634.3|2641|2635|2640.3|2634.3|5
1655168410000|2022-06-14 01:00:10|2640.5|2634.5|2640.8|2634.8|2641|2635|2640.5|2634.5|4
1655168420000|2022-06-14 01:00:20|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|4
1655168430000|2022-06-14 01:00:30|2641.5|2635.5|2641|2635|2641.8|2635.8|2641|2635|8
1655168440000|2022-06-14 01:00:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1655168480000|2022-06-14 01:01:20|2642|2636|2640.8|2634.8|2642|2636|2639.8|2633.8|9
1655168490000|2022-06-14 01:01:30|2641|2635|2640.5|2634.5|2641|2635|2640|2634|7
1655168500000|2022-06-14 01:01:40|2640.8|2634.8|2640.5|2634.5|2641|2635|2640|2634|6
1655168510000|2022-06-14 01:01:50|2640.3|2634.3|2639.3|2633.3|2640.3|2634.3|2639.3|2633.3|5
1655168520000|2022-06-14 01:02:00|2639.5|2633.5|2640|2634|2640|2634|2639.5|2633.5|4
1655168530000|2022-06-14 01:02:10|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|5
1655168540000|2022-06-14 01:02:20|2639.3|2633.3|2639.8|2633.8|2640|2634|2639.3|2633.3|7
1655168550000|2022-06-14 01:02:30|2639.5|2633.5|2639.5|2633.5|2640|2634|2639.5|2633.5|8
1655168560000|2022-06-14 01:02:40|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|6
1655168580000|2022-06-14 01:03:00|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1655168590000|2022-06-14 01:03:10|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|11
1655168600000|2022-06-14 01:03:20|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1655168610000|2022-06-14 01:03:30|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.3|2633.3|4
1655168620000|2022-06-14 01:03:40|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.5|2633.5|8
1655168630000|2022-06-14 01:03:50|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|3
1655168640000|2022-06-14 01:04:00|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639|2633|5
1655168650000|2022-06-14 01:04:10|2639.8|2633.8|2639.8|2633.8|2640|2634|2639.5|2633.5|9
1655168660000|2022-06-14 01:04:20|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|4
1655168670000|2022-06-14 01:04:30|2640|2634|2640|2634|2640.3|2634.3|2640|2634|3
1655168680000|2022-06-14 01:04:40|2639.8|2633.8|2640|2634|2640.3|2634.3|2639.8|2633.8|4
1655168690000|2022-06-14 01:04:50|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1655168700000|2022-06-14 01:05:00|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|8
1655168710000|2022-06-14 01:05:10|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|3
1655168720000|2022-06-14 01:05:20|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1655168730000|2022-06-14 01:05:30|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655168750000|2022-06-14 01:05:50|2640|2634|2640|2634|2640|2634|2639.8|2633.8|3
1655168770000|2022-06-14 01:06:10|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655168800000|2022-06-14 01:06:40|2640|2634|2639.8|2633.8|2640|2634|2639.5|2633.5|7
1655168810000|2022-06-14 01:06:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1655168820000|2022-06-14 01:07:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655168840000|2022-06-14 01:07:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1655168880000|2022-06-14 01:08:00|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1655168890000|2022-06-14 01:08:10|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1655168900000|2022-06-14 01:08:20|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655168910000|2022-06-14 01:08:30|2639.3|2633.3|2638.8|2632.8|2639.3|2633.3|2638.8|2632.8|2
1655168960000|2022-06-14 01:09:20|2639|2633|2639|2633|2639|2633|2639|2633|1
1655168970000|2022-06-14 01:09:30|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655169000000|2022-06-14 01:10:00|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1655169010000|2022-06-14 01:10:10|2638|2632|2636.8|2630.8|2638|2632|2636.8|2630.8|9
1655169020000|2022-06-14 01:10:20|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1655169030000|2022-06-14 01:10:30|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1655169040000|2022-06-14 01:10:40|2635.8|2629.8|2637|2631|2637.5|2631.5|2635.8|2629.8|3
1655169050000|2022-06-14 01:10:50|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1655169060000|2022-06-14 01:11:00|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655169070000|2022-06-14 01:11:10|2637|2631|2637.3|2631.3|2637.8|2631.8|2636.8|2630.8|7
1655169080000|2022-06-14 01:11:20|2637|2631|2638|2632|2638|2632|2636.5|2630.5|4
1655169090000|2022-06-14 01:11:30|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1655169110000|2022-06-14 01:11:50|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|3
1655169140000|2022-06-14 01:12:20|2637.3|2631.3|2638|2632|2638|2632|2636.8|2630.8|6
1655169150000|2022-06-14 01:12:30|2637.3|2631.3|2638|2632|2638|2632|2637.3|2631.3|2
1655169160000|2022-06-14 01:12:40|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|2
1655169170000|2022-06-14 01:12:50|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655169180000|2022-06-14 01:13:00|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|2
1655169190000|2022-06-14 01:13:10|2637.3|2631.3|2638|2632|2638|2632|2637.3|2631.3|2
1655169220000|2022-06-14 01:13:40|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1655169240000|2022-06-14 01:14:00|2638.3|2632.3|2639|2633|2639.3|2633.3|2638.3|2632.3|4
1655169260000|2022-06-14 01:14:20|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1655169300000|2022-06-14 01:15:00|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1655169310000|2022-06-14 01:15:10|2638.8|2632.8|2639.5|2633.5|2640|2634|2638.8|2632.8|7
1655169320000|2022-06-14 01:15:20|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1655169330000|2022-06-14 01:15:30|2641.3|2635.3|2639.5|2633.5|2641.3|2635.3|2639.5|2633.5|6
1655169340000|2022-06-14 01:15:40|2639.3|2633.3|2638|2632|2639.3|2633.3|2637.8|2631.8|8
1655169350000|2022-06-14 01:15:50|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655169360000|2022-06-14 01:16:00|2637.5|2631.5|2636.5|2630.5|2637.5|2631.5|2636.5|2630.5|4
1655169370000|2022-06-14 01:16:10|2636|2630|2635.3|2629.3|2636|2630|2635.3|2629.3|3
1655169380000|2022-06-14 01:16:20|2635|2629|2635|2629|2635|2629|2634.8|2628.8|3
1655169390000|2022-06-14 01:16:30|2635.5|2629.5|2635|2629|2635.5|2629.5|2635|2629|2
1655169400000|2022-06-14 01:16:40|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655169420000|2022-06-14 01:17:00|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1655169430000|2022-06-14 01:17:10|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1655169460000|2022-06-14 01:17:40|2637.5|2631.5|2636.8|2630.8|2637.5|2631.5|2636.8|2630.8|2
1655169490000|2022-06-14 01:18:10|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1655169520000|2022-06-14 01:18:40|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635.5|2629.5|5
1655169570000|2022-06-14 01:19:30|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1655169580000|2022-06-14 01:19:40|2635|2629|2635|2629|2635|2629|2635|2629|1
1655169590000|2022-06-14 01:19:50|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1655169610000|2022-06-14 01:20:10|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1655169630000|2022-06-14 01:20:30|2635|2629|2635|2629|2635|2629|2635|2629|1
1655169710000|2022-06-14 01:21:50|2634.8|2628.8|2635|2629|2635|2629|2634.5|2628.5|3
1655169780000|2022-06-14 01:23:00|2635.3|2629.3|2637|2631|2637|2631|2635.3|2629.3|4
1655169790000|2022-06-14 01:23:10|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1655169800000|2022-06-14 01:23:20|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1655169860000|2022-06-14 01:24:20|2636|2630|2636|2630|2636|2630|2636|2630|1
1655169870000|2022-06-14 01:24:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1655169940000|2022-06-14 01:25:40|2637|2631|2638.5|2632.5|2638.5|2632.5|2637|2631|2
1655169950000|2022-06-14 01:25:50|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1655169960000|2022-06-14 01:26:00|2637.8|2631.8|2638|2632|2638.3|2632.3|2637.8|2631.8|4
1655169970000|2022-06-14 01:26:10|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|2
1655170000000|2022-06-14 01:26:40|2637.3|2631.3|2637.3|2631.3|2637.5|2631.5|2637.3|2631.3|5
1655170010000|2022-06-14 01:26:50|2637.5|2631.5|2636.8|2630.8|2637.5|2631.5|2636.8|2630.8|5
1655170040000|2022-06-14 01:27:20|2637|2631|2639|2633|2639|2633|2637|2631|3
1655170080000|2022-06-14 01:28:00|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1655170100000|2022-06-14 01:28:20|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|4
1655170110000|2022-06-14 01:28:30|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|2
1655170150000|2022-06-14 01:29:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1655170180000|2022-06-14 01:29:40|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1655170200000|2022-06-14 01:30:00|2638.8|2632.8|2637.3|2631.3|2638.8|2632.8|2637.3|2631.3|6
1655170210000|2022-06-14 01:30:10|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1655170260000|2022-06-14 01:31:00|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1655170300000|2022-06-14 01:31:40|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1655170320000|2022-06-14 01:32:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|11
1655170330000|2022-06-14 01:32:10|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655170340000|2022-06-14 01:32:20|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|5
1655170350000|2022-06-14 01:32:30|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655170360000|2022-06-14 01:32:40|2637|2631|2637|2631|2637|2631|2637|2631|1
1655170440000|2022-06-14 01:34:00|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655170450000|2022-06-14 01:34:10|2637.5|2631.5|2638.3|2632.3|2638.3|2632.3|2637.5|2631.5|2
1655170460000|2022-06-14 01:34:20|2638.5|2632.5|2639|2633|2639|2633|2638.5|2632.5|2
1655170470000|2022-06-14 01:34:30|2639.3|2633.3|2639|2633|2640|2634|2639|2633|4
1655170490000|2022-06-14 01:34:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655170560000|2022-06-14 01:36:00|2639|2633|2639.8|2633.8|2639.8|2633.8|2639|2633|2
1655170690000|2022-06-14 01:38:10|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1655170860000|2022-06-14 01:41:00|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1655170880000|2022-06-14 01:41:20|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|2
1655170920000|2022-06-14 01:42:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|8
1655170930000|2022-06-14 01:42:10|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|4
1655170980000|2022-06-14 01:43:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|4
1655170990000|2022-06-14 01:43:10|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|4
1655171110000|2022-06-14 01:45:10|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655171120000|2022-06-14 01:45:20|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|2
1655171180000|2022-06-14 01:46:20|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|2
1655171240000|2022-06-14 01:47:20|2638.3|2632.3|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|2
1655171350000|2022-06-14 01:49:10|2637.5|2631.5|2638.3|2632.3|2638.3|2632.3|2637.5|2631.5|2
1655171400000|2022-06-14 01:50:00|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1655171450000|2022-06-14 01:50:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655171620000|2022-06-14 01:53:40|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655171700000|2022-06-14 01:55:00|2637.5|2631.5|2637|2631|2637.5|2631.5|2637|2631|2
1655171730000|2022-06-14 01:55:30|2636.5|2630.5|2635.8|2629.8|2636.5|2630.5|2635.5|2629.5|4
1655171740000|2022-06-14 01:55:40|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|4
1655171750000|2022-06-14 01:55:50|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655171810000|2022-06-14 01:56:50|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655171840000|2022-06-14 01:57:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655171850000|2022-06-14 01:57:30|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1655171900000|2022-06-14 01:58:20|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|3
1655171910000|2022-06-14 01:58:30|2636|2630|2636|2630|2636|2630|2636|2630|1
1655171930000|2022-06-14 01:58:50|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|6
1655171940000|2022-06-14 01:59:00|2635.8|2629.8|2635.8|2629.8|2636|2630|2635.8|2629.8|3
1655171950000|2022-06-14 01:59:10|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655171960000|2022-06-14 01:59:20|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1655171990000|2022-06-14 01:59:50|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1655172000000|2022-06-14 02:00:00|2634.8|2628.8|2635|2629|2635|2629|2634.8|2628.8|2
1655172010000|2022-06-14 02:00:10|2635.3|2629.3|2635.5|2629.5|2635.8|2629.8|2635.3|2629.3|5
1655172020000|2022-06-14 02:00:20|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|3
1655172050000|2022-06-14 02:00:50|2636|2630|2636.3|2630.3|2636.5|2630.5|2635.8|2629.8|6
1655172060000|2022-06-14 02:01:00|2636.5|2630.5|2636.8|2630.8|2637|2631|2636.5|2630.5|6
1655172070000|2022-06-14 02:01:10|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655172080000|2022-06-14 02:01:20|2637.5|2631.5|2638|2632|2638|2632|2637.5|2631.5|2
1655172090000|2022-06-14 02:01:30|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1655172100000|2022-06-14 02:01:40|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|2
1655172110000|2022-06-14 02:01:50|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1655172120000|2022-06-14 02:02:00|2637.8|2631.8|2637.5|2631.5|2638|2632|2637.5|2631.5|4
1655172130000|2022-06-14 02:02:10|2637.8|2631.8|2639.3|2633.3|2639.3|2633.3|2637.8|2631.8|6
1655172140000|2022-06-14 02:02:20|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655172150000|2022-06-14 02:02:30|2639|2633|2640|2634|2640|2634|2639|2633|4
1655172180000|2022-06-14 02:03:00|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1655172190000|2022-06-14 02:03:10|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1655172220000|2022-06-14 02:03:40|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|6
1655172230000|2022-06-14 02:03:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639|2633|5
1655172240000|2022-06-14 02:04:00|2639|2633|2639|2633|2639.5|2633.5|2639|2633|5
1655172250000|2022-06-14 02:04:10|2639.5|2633.5|2640|2634|2640.3|2634.3|2639.5|2633.5|4
1655172280000|2022-06-14 02:04:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1655172320000|2022-06-14 02:05:20|2639|2633|2638.3|2632.3|2639|2633|2638.3|2632.3|2
1655172330000|2022-06-14 02:05:30|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1655172340000|2022-06-14 02:05:40|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|3
1655172350000|2022-06-14 02:05:50|2638.5|2632.5|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|7
1655172360000|2022-06-14 02:06:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655172370000|2022-06-14 02:06:10|2639|2633|2639.5|2633.5|2639.5|2633.5|2639|2633|2
1655172390000|2022-06-14 02:06:30|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655172400000|2022-06-14 02:06:40|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1655172410000|2022-06-14 02:06:50|2639|2633|2639.5|2633.5|2639.5|2633.5|2639|2633|3
1655172420000|2022-06-14 02:07:00|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655172430000|2022-06-14 02:07:10|2640|2634|2640|2634|2640|2634|2640|2634|1
1655172440000|2022-06-14 02:07:20|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1655172450000|2022-06-14 02:07:30|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1655172480000|2022-06-14 02:08:00|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655172490000|2022-06-14 02:08:10|2639.5|2633.5|2640.5|2634.5|2640.8|2634.8|2639.5|2633.5|5
1655172500000|2022-06-14 02:08:20|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640|2634|5
1655172520000|2022-06-14 02:08:40|2640|2634|2640.8|2634.8|2640.8|2634.8|2640|2634|2
1655172530000|2022-06-14 02:08:50|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|4
1655172540000|2022-06-14 02:09:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1655172550000|2022-06-14 02:09:10|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1655172590000|2022-06-14 02:09:50|2641.3|2635.3|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|3
1655172600000|2022-06-14 02:10:00|2639.8|2633.8|2640.3|2634.3|2640.5|2634.5|2639.5|2633.5|5
1655172610000|2022-06-14 02:10:10|2640.5|2634.5|2639.8|2633.8|2640.8|2634.8|2639.3|2633.3|4
1655172620000|2022-06-14 02:10:20|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|4
1655172630000|2022-06-14 02:10:30|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|4
1655172640000|2022-06-14 02:10:40|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1655172650000|2022-06-14 02:10:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|3
1655172660000|2022-06-14 02:11:00|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639|2633|4
1655172670000|2022-06-14 02:11:10|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|6
1655172680000|2022-06-14 02:11:20|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|2
1655172690000|2022-06-14 02:11:30|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|4
1655172770000|2022-06-14 02:12:50|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655172870000|2022-06-14 02:14:30|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1655172890000|2022-06-14 02:14:50|2639|2633|2639|2633|2639|2633|2639|2633|1
1655172900000|2022-06-14 02:15:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655173500000|2022-06-14 02:25:00|2639|2633|2639.5|2633.5|2639.5|2633.5|2639|2633|2
1655173510000|2022-06-14 02:25:10|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655173590000|2022-06-14 02:26:30|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655173650000|2022-06-14 02:27:30|2639|2633|2639|2633|2639|2633|2639|2633|1
1655173780000|2022-06-14 02:29:40|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655173800000|2022-06-14 02:30:00|2639.3|2633.3|2640.5|2634.5|2640.5|2634.5|2638.5|2632.5|15
1655173810000|2022-06-14 02:30:10|2640|2634|2639.5|2633.5|2640|2634|2639.5|2633.5|2
1655173820000|2022-06-14 02:30:20|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655173840000|2022-06-14 02:30:40|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1655173880000|2022-06-14 02:31:20|2640|2634|2640|2634|2640|2634|2639.8|2633.8|3
1655173890000|2022-06-14 02:31:30|2640.3|2634.3|2641|2635|2641|2635|2640.3|2634.3|2
1655173900000|2022-06-14 02:31:40|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|4
1655173910000|2022-06-14 02:31:50|2640.8|2634.8|2640.8|2634.8|2641|2635|2640.8|2634.8|5
1655173940000|2022-06-14 02:32:20|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1655174030000|2022-06-14 02:33:50|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1655174050000|2022-06-14 02:34:10|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1655174100000|2022-06-14 02:35:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1655174210000|2022-06-14 02:36:50|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1655174330000|2022-06-14 02:38:50|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1655174660000|2022-06-14 02:44:20|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|4
1655174680000|2022-06-14 02:44:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|3
1655174690000|2022-06-14 02:44:50|2639.3|2633.3|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|3
1655174810000|2022-06-14 02:46:50|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|2
1655174880000|2022-06-14 02:48:00|2637.8|2631.8|2638.3|2632.3|2638.3|2632.3|2637.8|2631.8|2
1655175000000|2022-06-14 02:50:00|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1655175070000|2022-06-14 02:51:10|2638|2632|2638|2632|2638|2632|2638|2632|1
1655175080000|2022-06-14 02:51:20|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|3
1655175090000|2022-06-14 02:51:30|2639|2633|2637.8|2631.8|2639|2633|2637.3|2631.3|4
1655175300000|2022-06-14 02:55:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655175690000|2022-06-14 03:01:30|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655175730000|2022-06-14 03:02:10|2638|2632|2639.3|2633.3|2639.3|2633.3|2638|2632|3
1655175740000|2022-06-14 03:02:20|2639|2633|2639|2633|2639|2633|2639|2633|1
1655175770000|2022-06-14 03:02:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655175800000|2022-06-14 03:03:20|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1655175810000|2022-06-14 03:03:30|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1655175860000|2022-06-14 03:04:20|2638.5|2632.5|2640|2634|2640.3|2634.3|2638.5|2632.5|3
1655175910000|2022-06-14 03:05:10|2639.8|2633.8|2638.8|2632.8|2639.8|2633.8|2638.8|2632.8|2
1655175970000|2022-06-14 03:06:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1655175980000|2022-06-14 03:06:20|2638.8|2632.8|2638.3|2632.3|2638.8|2632.8|2638.3|2632.3|2
1655176020000|2022-06-14 03:07:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655176150000|2022-06-14 03:09:10|2638.5|2632.5|2637.5|2631.5|2638.5|2632.5|2637.5|2631.5|2
1655176180000|2022-06-14 03:09:40|2637.3|2631.3|2636|2630|2637.3|2631.3|2636|2630|2
1655176200000|2022-06-14 03:10:00|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1655176240000|2022-06-14 03:10:40|2635.8|2629.8|2637.5|2631.5|2637.5|2631.5|2635.8|2629.8|3
1655176250000|2022-06-14 03:10:50|2637.3|2631.3|2636.5|2630.5|2637.3|2631.3|2636.3|2630.3|8
1655176280000|2022-06-14 03:11:20|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1655176320000|2022-06-14 03:12:00|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655176360000|2022-06-14 03:12:40|2637|2631|2638|2632|2638.3|2632.3|2637|2631|5
1655176420000|2022-06-14 03:13:40|2637|2631|2637|2631|2637|2631|2637|2631|1
1655176430000|2022-06-14 03:13:50|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1655176450000|2022-06-14 03:14:10|2636.5|2630.5|2635.8|2629.8|2636.5|2630.5|2635.8|2629.8|3
1655176500000|2022-06-14 03:15:00|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1655176510000|2022-06-14 03:15:10|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1655176800000|2022-06-14 03:20:00|2635|2629|2635|2629|2635|2629|2635|2629|1
1655176810000|2022-06-14 03:20:10|2635.3|2629.3|2635.3|2629.3|2636.8|2630.8|2635.3|2629.3|5
1655176840000|2022-06-14 03:20:40|2635|2629|2635|2629|2635|2629|2635|2629|1
1655176990000|2022-06-14 03:23:10|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1655177000000|2022-06-14 03:23:20|2635.3|2629.3|2635|2629|2635.5|2629.5|2635|2629|4
1655177100000|2022-06-14 03:25:00|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1655177200000|2022-06-14 03:26:40|2634.5|2628.5|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|5
1655177250000|2022-06-14 03:27:30|2634.8|2628.8|2635.5|2629.5|2636|2630|2634.8|2628.8|5
1655177260000|2022-06-14 03:27:40|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1655177270000|2022-06-14 03:27:50|2635|2629|2635|2629|2635|2629|2635|2629|1
1655177310000|2022-06-14 03:28:30|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1655177350000|2022-06-14 03:29:10|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1655177380000|2022-06-14 03:29:40|2634.3|2628.3|2634.8|2628.8|2634.8|2628.8|2634|2628|4
1655177440000|2022-06-14 03:30:40|2634.3|2628.3|2634.8|2628.8|2634.8|2628.8|2634.3|2628.3|2
1655177630000|2022-06-14 03:33:50|2634.3|2628.3|2634.8|2628.8|2634.8|2628.8|2634.3|2628.3|2
1655177640000|2022-06-14 03:34:00|2634|2628|2634.8|2628.8|2634.8|2628.8|2634|2628|2
1655177660000|2022-06-14 03:34:20|2634|2628|2634.8|2628.8|2634.8|2628.8|2634|2628|2
1655177750000|2022-06-14 03:35:50|2634|2628|2634.8|2628.8|2634.8|2628.8|2634|2628|2
1655178020000|2022-06-14 03:40:20|2634|2628|2634.8|2628.8|2634.8|2628.8|2634|2628|2
1655178240000|2022-06-14 03:44:00|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1655178300000|2022-06-14 03:45:00|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1655178520000|2022-06-14 03:48:40|2635|2629|2636|2630|2636.3|2630.3|2635|2629|3
1655178530000|2022-06-14 03:48:50|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1655178580000|2022-06-14 03:49:40|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655178640000|2022-06-14 03:50:40|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655179320000|2022-06-14 04:02:00|2636.3|2630.3|2636.8|2630.8|2636.8|2630.8|2636.3|2630.3|4
1655179390000|2022-06-14 04:03:10|2637|2631|2638|2632|2638.8|2632.8|2637|2631|4
1655179400000|2022-06-14 04:03:20|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1655179420000|2022-06-14 04:03:40|2638|2632|2638|2632|2638|2632|2638|2632|1
1655179440000|2022-06-14 04:04:00|2638.3|2632.3|2638.8|2632.8|2639|2633|2638.3|2632.3|3
1655179450000|2022-06-14 04:04:10|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1655179490000|2022-06-14 04:04:50|2637.8|2631.8|2637.3|2631.3|2637.8|2631.8|2637.3|2631.3|2
1655179510000|2022-06-14 04:05:10|2637|2631|2637|2631|2637|2631|2637|2631|1
1655179530000|2022-06-14 04:05:30|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1655179550000|2022-06-14 04:05:50|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1655179560000|2022-06-14 04:06:00|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1655179800000|2022-06-14 04:10:00|2636|2630|2636|2630|2636|2630|2636|2630|1
1655179810000|2022-06-14 04:10:10|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655179820000|2022-06-14 04:10:20|2636|2630|2636|2630|2636|2630|2636|2630|1
1655179840000|2022-06-14 04:10:40|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655179960000|2022-06-14 04:12:40|2635.8|2629.8|2637|2631|2637|2631|2635.3|2629.3|5
1655179970000|2022-06-14 04:12:50|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1655180030000|2022-06-14 04:13:50|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635.5|2629.5|2
1655180090000|2022-06-14 04:14:50|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655180420000|2022-06-14 04:20:20|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1655181020000|2022-06-14 04:30:20|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1655181080000|2022-06-14 04:31:20|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1655181210000|2022-06-14 04:33:30|2634|2628|2633.8|2627.8|2634.5|2628.5|2633.8|2627.8|4
1655181240000|2022-06-14 04:34:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1655181250000|2022-06-14 04:34:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1655181310000|2022-06-14 04:35:10|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1655181340000|2022-06-14 04:35:40|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1655181400000|2022-06-14 04:36:40|2633.1|2627.1|2632.5|2626.5|2633.1|2627.1|2632.5|2626.5|3
1655181410000|2022-06-14 04:36:50|2632|2626|2631.8|2625.8|2632.3|2626.3|2631.8|2625.8|3
1655181420000|2022-06-14 04:37:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1655181490000|2022-06-14 04:38:10|2631.5|2625.5|2632|2626|2632|2626|2631.5|2625.5|2
1655181600000|2022-06-14 04:40:00|2631.5|2625.5|2632|2626|2632|2626|2631.5|2625.5|2
1655181620000|2022-06-14 04:40:20|2631.5|2625.5|2632|2626|2632|2626|2631.5|2625.5|2
1655181960000|2022-06-14 04:46:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1655182050000|2022-06-14 04:47:30|2631.3|2625.3|2629|2623|2631.3|2625.3|2629|2623|2
1655182060000|2022-06-14 04:47:40|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1655182200000|2022-06-14 04:50:00|2628|2622|2625.5|2619.5|2628|2622|2625.5|2619.5|4
1655182380000|2022-06-14 04:53:00|2625.3|2619.3|2623.8|2617.8|2625.3|2619.3|2623.8|2617.8|3
1655182390000|2022-06-14 04:53:10|2624|2618|2624|2618|2624|2618|2624|2618|1
1655182400000|2022-06-14 04:53:20|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|3
1655182440000|2022-06-14 04:54:00|2623.5|2617.5|2623.8|2617.8|2624.3|2618.3|2623.5|2617.5|6
1655182460000|2022-06-14 04:54:20|2624|2618|2625.5|2619.5|2626.8|2620.8|2624|2618|7
1655182530000|2022-06-14 04:55:30|2626.3|2620.3|2626.8|2620.8|2627.5|2621.5|2626.3|2620.3|5
1655182570000|2022-06-14 04:56:10|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1655182620000|2022-06-14 04:57:00|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|2
1655182660000|2022-06-14 04:57:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655182870000|2022-06-14 05:01:10|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655183010000|2022-06-14 05:03:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1655183030000|2022-06-14 05:03:50|2627.5|2621.5|2628.8|2622.8|2629|2623|2627.5|2621.5|4
1655183050000|2022-06-14 05:04:10|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1655183180000|2022-06-14 05:06:20|2629|2623|2629.3|2623.3|2629.5|2623.5|2629|2623|3
1655183260000|2022-06-14 05:07:40|2629.5|2623.5|2630.5|2624.5|2630.8|2624.8|2629.5|2623.5|3
1655183270000|2022-06-14 05:07:50|2630.3|2624.3|2628.8|2622.8|2630.3|2624.3|2628.5|2622.5|4
1655183320000|2022-06-14 05:08:40|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1655183470000|2022-06-14 05:11:10|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1655183490000|2022-06-14 05:11:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1655183540000|2022-06-14 05:12:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1655183600000|2022-06-14 05:13:20|2629|2623|2629.8|2623.8|2630|2624|2629|2623|3
1655183650000|2022-06-14 05:14:10|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1655183730000|2022-06-14 05:15:30|2629|2623|2628|2622|2629|2623|2628|2622|4
1655183740000|2022-06-14 05:15:40|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1655183810000|2022-06-14 05:16:50|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1655183820000|2022-06-14 05:17:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1655183830000|2022-06-14 05:17:10|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|6
1655183840000|2022-06-14 05:17:20|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1655183850000|2022-06-14 05:17:30|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1655183900000|2022-06-14 05:18:20|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|4
1655183910000|2022-06-14 05:18:30|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1655183930000|2022-06-14 05:18:50|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|5
1655183940000|2022-06-14 05:19:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1655183950000|2022-06-14 05:19:10|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1655183960000|2022-06-14 05:19:20|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|4
1655183990000|2022-06-14 05:19:50|2628|2622|2628|2622|2628|2622|2628|2622|1
1655184000000|2022-06-14 05:20:00|2629.3|2623.3|2629|2623|2630|2624|2629|2623|5
1655184030000|2022-06-14 05:20:30|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|6
1655184050000|2022-06-14 05:20:50|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1655184060000|2022-06-14 05:21:00|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1655184120000|2022-06-14 05:22:00|2628|2622|2628.3|2622.3|2630.5|2624.5|2628|2622|13
1655184130000|2022-06-14 05:22:10|2628|2622|2628|2622|2628.3|2622.3|2628|2622|15
1655184140000|2022-06-14 05:22:20|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1655184150000|2022-06-14 05:22:30|2628|2622|2628|2622|2628.3|2622.3|2628|2622|3
1655184220000|2022-06-14 05:23:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628|2622|3
1655184230000|2022-06-14 05:23:50|2628|2622|2628|2622|2628.3|2622.3|2628|2622|7
1655184260000|2022-06-14 05:24:20|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1655184280000|2022-06-14 05:24:40|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1655184370000|2022-06-14 05:26:10|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|3
1655184390000|2022-06-14 05:26:30|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|4
1655184480000|2022-06-14 05:28:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655184500000|2022-06-14 05:28:20|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1655184540000|2022-06-14 05:29:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|4
1655184560000|2022-06-14 05:29:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655184590000|2022-06-14 05:29:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655184600000|2022-06-14 05:30:00|2626.8|2620.8|2628|2622|2629|2623|2626.5|2620.5|8
1655184610000|2022-06-14 05:30:10|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1655184620000|2022-06-14 05:30:20|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|5
1655184630000|2022-06-14 05:30:30|2627|2621|2626.3|2620.3|2627|2621|2625.8|2619.8|10
1655184640000|2022-06-14 05:30:40|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1655184650000|2022-06-14 05:30:50|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1655184660000|2022-06-14 05:31:00|2626.5|2620.5|2625.3|2619.3|2627.3|2621.3|2625.3|2619.3|8
1655184670000|2022-06-14 05:31:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1655184680000|2022-06-14 05:31:20|2625.8|2619.8|2624.5|2618.5|2625.8|2619.8|2624.5|2618.5|4
1655184690000|2022-06-14 05:31:30|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1655184700000|2022-06-14 05:31:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655184730000|2022-06-14 05:32:10|2623.5|2617.5|2622.3|2616.3|2623.5|2617.5|2622|2616|5
1655184740000|2022-06-14 05:32:20|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|5
1655184750000|2022-06-14 05:32:30|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|4
1655184760000|2022-06-14 05:32:40|2622.8|2616.8|2622.8|2616.8|2623|2617|2622.8|2616.8|3
1655184770000|2022-06-14 05:32:50|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|4
1655184780000|2022-06-14 05:33:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1655184800000|2022-06-14 05:33:20|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1655184810000|2022-06-14 05:33:30|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655184830000|2022-06-14 05:33:50|2622.8|2616.8|2624.5|2618.5|2624.5|2618.5|2622.8|2616.8|3
1655184840000|2022-06-14 05:34:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1655184850000|2022-06-14 05:34:10|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1655184880000|2022-06-14 05:34:40|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655184890000|2022-06-14 05:34:50|2625|2619|2625|2619|2625|2619|2625|2619|1
1655184900000|2022-06-14 05:35:00|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1655184930000|2022-06-14 05:35:30|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|2
1655184940000|2022-06-14 05:35:40|2626|2620|2628|2622|2628|2622|2626|2620|3
1655184960000|2022-06-14 05:36:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1655184980000|2022-06-14 05:36:20|2628.8|2622.8|2630|2624|2630.5|2624.5|2628.8|2622.8|9
1655184990000|2022-06-14 05:36:30|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1655185000000|2022-06-14 05:36:40|2629.8|2623.8|2628.5|2622.5|2629.8|2623.8|2628.5|2622.5|9
1655185070000|2022-06-14 05:37:50|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1655185080000|2022-06-14 05:38:00|2629|2623|2628.5|2622.5|2629|2623|2628.5|2622.5|3
1655185090000|2022-06-14 05:38:10|2628.8|2622.8|2630.5|2624.5|2630.5|2624.5|2628.8|2622.8|4
1655185100000|2022-06-14 05:38:20|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1655185110000|2022-06-14 05:38:30|2631|2625|2631|2625|2631|2625|2631|2625|1
1655185130000|2022-06-14 05:38:50|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1655185150000|2022-06-14 05:39:10|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1655185160000|2022-06-14 05:39:20|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1655185170000|2022-06-14 05:39:30|2630|2624|2630|2624|2630|2624|2629.8|2623.8|3
1655185210000|2022-06-14 05:40:10|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1655185220000|2022-06-14 05:40:20|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1655185240000|2022-06-14 05:40:40|2630|2624|2629.5|2623.5|2630|2624|2629.3|2623.3|7
1655185280000|2022-06-14 05:41:20|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629|2623|5
1655185290000|2022-06-14 05:41:30|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|2
1655185300000|2022-06-14 05:41:40|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|4
1655185310000|2022-06-14 05:41:50|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|7
1655185400000|2022-06-14 05:43:20|2629.5|2623.5|2627.8|2621.8|2629.5|2623.5|2627.8|2621.8|2
1655185460000|2022-06-14 05:44:20|2628|2622|2627|2621|2628|2622|2627|2621|2
1655185470000|2022-06-14 05:44:30|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1655185480000|2022-06-14 05:44:40|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1655185500000|2022-06-14 05:45:00|2627.5|2621.5|2626.5|2620.5|2627.5|2621.5|2626.5|2620.5|8
1655185550000|2022-06-14 05:45:50|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1655185570000|2022-06-14 05:46:10|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1655185600000|2022-06-14 05:46:40|2628.3|2622.3|2629.3|2623.3|2629.3|2623.3|2628.3|2622.3|4
1655185610000|2022-06-14 05:46:50|2629|2623|2629|2623|2629|2623|2629|2623|1
1655185620000|2022-06-14 05:47:00|2629.3|2623.3|2630.5|2624.5|2630.5|2624.5|2629.3|2623.3|3
1655185640000|2022-06-14 05:47:20|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1655185650000|2022-06-14 05:47:30|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1655185690000|2022-06-14 05:48:10|2630|2624|2630.8|2624.8|2630.8|2624.8|2630|2624|2
1655185740000|2022-06-14 05:49:00|2631|2625|2631.5|2625.5|2631.5|2625.5|2631|2625|3
1655185750000|2022-06-14 05:49:10|2631|2625|2630.3|2624.3|2631|2625|2630.3|2624.3|3
1655185760000|2022-06-14 05:49:20|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1655185790000|2022-06-14 05:49:50|2630.5|2624.5|2630|2624|2630.5|2624.5|2630|2624|2
1655185800000|2022-06-14 05:50:00|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1655185810000|2022-06-14 05:50:10|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1655185910000|2022-06-14 05:51:50|2631|2625|2630.3|2624.3|2631|2625|2630.3|2624.3|2
1655185920000|2022-06-14 05:52:00|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|6
1655185950000|2022-06-14 05:52:30|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1655186020000|2022-06-14 05:53:40|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1655186030000|2022-06-14 05:53:50|2631|2625|2632|2626|2632|2626|2631|2625|3
1655186050000|2022-06-14 05:54:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1655186060000|2022-06-14 05:54:20|2632.5|2626.5|2633.8|2627.8|2633.8|2627.8|2632.5|2626.5|2
1655186070000|2022-06-14 05:54:30|2633.5|2627.5|2633|2627|2633.5|2627.5|2632.8|2626.8|5
1655186090000|2022-06-14 05:54:50|2632.8|2626.8|2632.5|2626.5|2633|2627|2632.5|2626.5|6
1655186110000|2022-06-14 05:55:10|2632.3|2626.3|2632|2626|2632.3|2626.3|2631.8|2625.8|8
1655186120000|2022-06-14 05:55:20|2631.8|2625.8|2630.8|2624.8|2631.8|2625.8|2630.8|2624.8|5
1655186130000|2022-06-14 05:55:30|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1655186150000|2022-06-14 05:55:50|2630|2624|2630|2624|2630|2624|2630|2624|1
1655186190000|2022-06-14 05:56:30|2630.3|2624.3|2632|2626|2632|2626|2630.3|2624.3|3
1655186200000|2022-06-14 05:56:40|2632.5|2626.5|2631.5|2625.5|2632.5|2626.5|2631.5|2625.5|4
1655186210000|2022-06-14 05:56:50|2631.3|2625.3|2630.5|2624.5|2631.3|2625.3|2630.5|2624.5|2
1655186250000|2022-06-14 05:57:30|2630.3|2624.3|2631|2625|2631.8|2625.8|2630.3|2624.3|5
1655186300000|2022-06-14 05:58:20|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|2
1655186310000|2022-06-14 05:58:30|2631|2625|2631|2625|2631|2625|2631|2625|1
1655186320000|2022-06-14 05:58:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1655186340000|2022-06-14 05:59:00|2631|2625|2631|2625|2631|2625|2631|2625|1
1655186360000|2022-06-14 05:59:20|2631.3|2625.3|2632.3|2626.3|2632.3|2626.3|2631.3|2625.3|3
1655186370000|2022-06-14 05:59:30|2631.5|2625.5|2632.3|2626.3|2632.5|2626.5|2631.5|2625.5|3
1655186380000|2022-06-14 05:59:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1655186400000|2022-06-14 06:00:00|2631.8|2625.8|2631|2625|2631.8|2625.8|2631|2625|3
1655186420000|2022-06-14 06:00:20|2630.5|2624.5|2632.5|2626.5|2632.8|2626.8|2630.5|2624.5|7
1655186440000|2022-06-14 06:00:40|2632.3|2626.3|2632|2626|2632.5|2626.5|2632|2626|4
1655186450000|2022-06-14 06:00:50|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|2
1655186460000|2022-06-14 06:01:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1655186470000|2022-06-14 06:01:10|2632.8|2626.8|2633.3|2627.3|2633.3|2627.3|2632.8|2626.8|3
1655186550000|2022-06-14 06:02:30|2633.5|2627.5|2633.5|2627.5|2633.8|2627.8|2633.3|2627.3|5
1655186560000|2022-06-14 06:02:40|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1655186570000|2022-06-14 06:02:50|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|3
1655186580000|2022-06-14 06:03:00|2632.5|2626.5|2633.5|2627.5|2633.5|2627.5|2632.3|2626.3|12
1655186590000|2022-06-14 06:03:10|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633|2627|3
1655186600000|2022-06-14 06:03:20|2633.5|2627.5|2633.5|2627.5|2633.8|2627.8|2633.3|2627.3|6
1655186610000|2022-06-14 06:03:30|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633|2627|3
1655186620000|2022-06-14 06:03:40|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1655186630000|2022-06-14 06:03:50|2633|2627|2636|2630|2636|2630|2633|2627|4
1655186660000|2022-06-14 06:04:20|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655186670000|2022-06-14 06:04:30|2636.5|2630.5|2638.5|2632.5|2639.8|2633.8|2636.5|2630.5|5
1655186680000|2022-06-14 06:04:40|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638|2632|3
1655186690000|2022-06-14 06:04:50|2638.8|2632.8|2637.3|2631.3|2638.8|2632.8|2637.3|2631.3|3
1655186700000|2022-06-14 06:05:00|2637|2631|2636.3|2630.3|2637|2631|2636.3|2630.3|2
1655186710000|2022-06-14 06:05:10|2636|2630|2636.5|2630.5|2636.5|2630.5|2636|2630|2
1655186720000|2022-06-14 06:05:20|2636|2630|2636|2630|2636.3|2630.3|2635|2629|7
1655186730000|2022-06-14 06:05:30|2635.8|2629.8|2633.5|2627.5|2635.8|2629.8|2633.5|2627.5|7
1655186740000|2022-06-14 06:05:40|2633.3|2627.3|2633.5|2627.5|2633.5|2627.5|2633|2627|3
1655186760000|2022-06-14 06:06:00|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1655186770000|2022-06-14 06:06:10|2632.8|2626.8|2632.3|2626.3|2632.8|2626.8|2632.3|2626.3|4
1655186780000|2022-06-14 06:06:20|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|3
1655186790000|2022-06-14 06:06:30|2632.8|2626.8|2635|2629|2635|2629|2632.8|2626.8|2
1655186800000|2022-06-14 06:06:40|2634.8|2628.8|2633.8|2627.8|2634.8|2628.8|2633.8|2627.8|4
1655186810000|2022-06-14 06:06:50|2633.5|2627.5|2633|2627|2633.5|2627.5|2633|2627|3
1655186830000|2022-06-14 06:07:10|2633.3|2627.3|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|2
1655186840000|2022-06-14 06:07:20|2633|2627|2633|2627|2633|2627|2633|2627|1
1655186850000|2022-06-14 06:07:30|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1655186880000|2022-06-14 06:08:00|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1655186900000|2022-06-14 06:08:20|2632.8|2626.8|2633|2627|2633|2627|2632.8|2626.8|2
1655186920000|2022-06-14 06:08:40|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1655186930000|2022-06-14 06:08:50|2633|2627|2633|2627|2633|2627|2633|2627|1
1655186950000|2022-06-14 06:09:10|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1655187000000|2022-06-14 06:10:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1655187010000|2022-06-14 06:10:10|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1655187020000|2022-06-14 06:10:20|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|2
1655187050000|2022-06-14 06:10:50|2633.8|2627.8|2632.5|2626.5|2633.8|2627.8|2632.5|2626.5|9
1655187080000|2022-06-14 06:11:20|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632|2626|3
1655187240000|2022-06-14 06:14:00|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1655187260000|2022-06-14 06:14:20|2632.8|2626.8|2635.5|2629.5|2635.5|2629.5|2632.8|2626.8|8
1655187280000|2022-06-14 06:14:40|2635.8|2629.8|2637|2631|2637|2631|2635.8|2629.8|4
1655187300000|2022-06-14 06:15:00|2636.8|2630.8|2635.3|2629.3|2636.8|2630.8|2635.3|2629.3|5
1655187320000|2022-06-14 06:15:20|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1655187360000|2022-06-14 06:16:00|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1655187370000|2022-06-14 06:16:10|2635|2629|2633.8|2627.8|2635|2629|2633.5|2627.5|5
1655187380000|2022-06-14 06:16:20|2632.5|2626.5|2633.5|2627.5|2633.5|2627.5|2632.5|2626.5|2
1655187400000|2022-06-14 06:16:40|2634.3|2628.3|2636|2630|2636.3|2630.3|2634.3|2628.3|5
1655187410000|2022-06-14 06:16:50|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655187540000|2022-06-14 06:19:00|2636|2630|2638|2632|2638|2632|2636|2630|2
1655187590000|2022-06-14 06:19:50|2638.3|2632.3|2639|2633|2639|2633|2638.3|2632.3|2
1655187600000|2022-06-14 06:20:00|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1655187610000|2022-06-14 06:20:10|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|2
1655187620000|2022-06-14 06:20:20|2638.8|2632.8|2637.5|2631.5|2638.8|2632.8|2637|2631|6
1655187650000|2022-06-14 06:20:50|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655187670000|2022-06-14 06:21:10|2637.5|2631.5|2637.3|2631.3|2637.5|2631.5|2637.3|2631.3|2
1655187680000|2022-06-14 06:21:20|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1655187690000|2022-06-14 06:21:30|2636.5|2630.5|2636.8|2630.8|2637|2631|2636.5|2630.5|3
1655187710000|2022-06-14 06:21:50|2637|2631|2638|2632|2638|2632|2637|2631|4
1655187730000|2022-06-14 06:22:10|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655187760000|2022-06-14 06:22:40|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|4
1655187770000|2022-06-14 06:22:50|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2635.8|2629.8|3
1655187780000|2022-06-14 06:23:00|2636.8|2630.8|2638.3|2632.3|2638.3|2632.3|2636.8|2630.8|5
1655187790000|2022-06-14 06:23:10|2638|2632|2638.3|2632.3|2638.3|2632.3|2638|2632|2
1655187800000|2022-06-14 06:23:20|2639|2633|2639.8|2633.8|2639.8|2633.8|2639|2633|2
1655187810000|2022-06-14 06:23:30|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1655187820000|2022-06-14 06:23:40|2640|2634|2640|2634|2640|2634|2640|2634|1
1655187830000|2022-06-14 06:23:50|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|6
1655187840000|2022-06-14 06:24:00|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1655187880000|2022-06-14 06:24:40|2640.3|2634.3|2639.5|2633.5|2640.5|2634.5|2639.5|2633.5|5
1655187890000|2022-06-14 06:24:50|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1655187910000|2022-06-14 06:25:10|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1655187920000|2022-06-14 06:25:20|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1655187930000|2022-06-14 06:25:30|2639.3|2633.3|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|3
1655188000000|2022-06-14 06:26:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1655188010000|2022-06-14 06:26:50|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|5
1655188020000|2022-06-14 06:27:00|2640|2634|2642.3|2636.3|2642.3|2636.3|2640|2634|3
1655188050000|2022-06-14 06:27:30|2642.5|2636.5|2643.5|2637.5|2643.5|2637.5|2642.3|2636.3|6
1655188060000|2022-06-14 06:27:40|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|2
1655188090000|2022-06-14 06:28:10|2642.8|2636.8|2642|2636|2642.8|2636.8|2642|2636|3
1655188130000|2022-06-14 06:28:50|2641.8|2635.8|2640.8|2634.8|2641.8|2635.8|2640.8|2634.8|4
1655188150000|2022-06-14 06:29:10|2640.5|2634.5|2639.5|2633.5|2640.5|2634.5|2639.5|2633.5|5
1655188160000|2022-06-14 06:29:20|2638|2632|2640.5|2634.5|2640.5|2634.5|2638|2632|5
1655188170000|2022-06-14 06:29:30|2640.3|2634.3|2640|2634|2640.3|2634.3|2639.8|2633.8|4
1655188180000|2022-06-14 06:29:40|2640.3|2634.3|2641.5|2635.5|2641.8|2635.8|2640.3|2634.3|3
1655188200000|2022-06-14 06:30:00|2641.3|2635.3|2639.5|2633.5|2641.3|2635.3|2639.5|2633.5|7
1655188210000|2022-06-14 06:30:10|2638.8|2632.8|2640.8|2634.8|2641|2635|2638.8|2632.8|6
1655188220000|2022-06-14 06:30:20|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1655188230000|2022-06-14 06:30:30|2640.5|2634.5|2640|2634|2640.5|2634.5|2639.3|2633.3|4
1655188240000|2022-06-14 06:30:40|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1655188250000|2022-06-14 06:30:50|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|4
1655188280000|2022-06-14 06:31:20|2640.5|2634.5|2641.8|2635.8|2641.8|2635.8|2640.5|2634.5|3
1655188290000|2022-06-14 06:31:30|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1655188310000|2022-06-14 06:31:50|2642|2636|2642|2636|2642|2636|2642|2636|1
1655188320000|2022-06-14 06:32:00|2641.8|2635.8|2641.8|2635.8|2642|2636|2641.8|2635.8|3
1655188330000|2022-06-14 06:32:10|2641.3|2635.3|2643.3|2637.3|2643.5|2637.5|2641.3|2635.3|8
1655188360000|2022-06-14 06:32:40|2643|2637|2642.8|2636.8|2643|2637|2642.8|2636.8|2
1655188370000|2022-06-14 06:32:50|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|7
1655188380000|2022-06-14 06:33:00|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1655188390000|2022-06-14 06:33:10|2643.3|2637.3|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|3
1655188400000|2022-06-14 06:33:20|2643.5|2637.5|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|3
1655188410000|2022-06-14 06:33:30|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643|2637|3
1655188420000|2022-06-14 06:33:40|2643.5|2637.5|2645|2639|2645.3|2639.3|2643.5|2637.5|7
1655188430000|2022-06-14 06:33:50|2645.3|2639.3|2644.8|2638.8|2645.5|2639.5|2644.8|2638.8|6
1655188440000|2022-06-14 06:34:00|2645|2639|2645|2639|2645|2639|2644.8|2638.8|5
1655188450000|2022-06-14 06:34:10|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1655188460000|2022-06-14 06:34:20|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1655188470000|2022-06-14 06:34:30|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|2
1655188480000|2022-06-14 06:34:40|2644|2638|2643.8|2637.8|2644|2638|2643.3|2637.3|3
1655188490000|2022-06-14 06:34:50|2644|2638|2644|2638|2644.3|2638.3|2644|2638|3
1655188500000|2022-06-14 06:35:00|2644.3|2638.3|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|6
1655188510000|2022-06-14 06:35:10|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1655188520000|2022-06-14 06:35:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1655188530000|2022-06-14 06:35:30|2644|2638|2643.8|2637.8|2644|2638|2643.5|2637.5|6
1655188540000|2022-06-14 06:35:40|2643.5|2637.5|2644|2638|2644|2638|2643.5|2637.5|5
1655188560000|2022-06-14 06:36:00|2643.3|2637.3|2643.8|2637.8|2644|2638|2643.3|2637.3|6
1655188570000|2022-06-14 06:36:10|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|2
1655188580000|2022-06-14 06:36:20|2643|2637|2641.5|2635.5|2643|2637|2641.3|2635.3|10
1655188590000|2022-06-14 06:36:30|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1655188600000|2022-06-14 06:36:40|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1655188610000|2022-06-14 06:36:50|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|2
1655188640000|2022-06-14 06:37:20|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655188650000|2022-06-14 06:37:30|2642.8|2636.8|2643|2637|2643.5|2637.5|2642.8|2636.8|5
1655188660000|2022-06-14 06:37:40|2643.3|2637.3|2642|2636|2643.3|2637.3|2642|2636|4
1655188670000|2022-06-14 06:37:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1655188700000|2022-06-14 06:38:20|2641.3|2635.3|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|3
1655188710000|2022-06-14 06:38:30|2641.5|2635.5|2640.8|2634.8|2641.5|2635.5|2640.5|2634.5|9
1655188720000|2022-06-14 06:38:40|2640.5|2634.5|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|3
1655188730000|2022-06-14 06:38:50|2640.8|2634.8|2642|2636|2642|2636|2640.8|2634.8|2
1655188740000|2022-06-14 06:39:00|2642.3|2636.3|2643.5|2637.5|2643.5|2637.5|2642.3|2636.3|2
1655188750000|2022-06-14 06:39:10|2642.5|2636.5|2642|2636|2642.5|2636.5|2642|2636|6
1655188760000|2022-06-14 06:39:20|2642.3|2636.3|2642|2636|2642.5|2636.5|2642|2636|8
1655188770000|2022-06-14 06:39:30|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|4
1655188780000|2022-06-14 06:39:40|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1655188800000|2022-06-14 06:40:00|2642|2636|2642|2636|2642|2636|2642|2636|1
1655188820000|2022-06-14 06:40:20|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1655188860000|2022-06-14 06:41:00|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|2
1655188870000|2022-06-14 06:41:10|2641.3|2635.3|2640.5|2634.5|2641.3|2635.3|2640.5|2634.5|4
1655188880000|2022-06-14 06:41:20|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1655188890000|2022-06-14 06:41:30|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|4
1655188920000|2022-06-14 06:42:00|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2639.8|2633.8|4
1655188930000|2022-06-14 06:42:10|2640.3|2634.3|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|7
1655188940000|2022-06-14 06:42:20|2640|2634|2641.5|2635.5|2641.5|2635.5|2639.8|2633.8|5
1655188970000|2022-06-14 06:42:50|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1655188980000|2022-06-14 06:43:00|2641|2635|2640.5|2634.5|2641|2635|2640.3|2634.3|5
1655189000000|2022-06-14 06:43:20|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655189010000|2022-06-14 06:43:30|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1655189030000|2022-06-14 06:43:50|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655189060000|2022-06-14 06:44:20|2641|2635|2641.8|2635.8|2642|2636|2641|2635|4
1655189070000|2022-06-14 06:44:30|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|3
1655189080000|2022-06-14 06:44:40|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1655189090000|2022-06-14 06:44:50|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|3
1655189100000|2022-06-14 06:45:00|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655189130000|2022-06-14 06:45:30|2643.3|2637.3|2644.3|2638.3|2644.3|2638.3|2643.3|2637.3|2
1655189160000|2022-06-14 06:46:00|2644|2638|2643.5|2637.5|2644|2638|2643.5|2637.5|2
1655189180000|2022-06-14 06:46:20|2643.3|2637.3|2644|2638|2644.1|2638.1|2643.3|2637.3|4
1655189190000|2022-06-14 06:46:30|2645|2639|2644.3|2638.3|2645|2639|2644|2638|3
1655189210000|2022-06-14 06:46:50|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|2
1655189220000|2022-06-14 06:47:00|2644|2638|2644|2638|2644|2638|2644|2638|1
1655189250000|2022-06-14 06:47:30|2644.3|2638.3|2645|2639|2645.3|2639.3|2644.3|2638.3|4
1655189290000|2022-06-14 06:48:10|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1655189320000|2022-06-14 06:48:40|2646|2640|2646.3|2640.3|2646.3|2640.3|2646|2640|2
1655189340000|2022-06-14 06:49:00|2646.5|2640.5|2645.5|2639.5|2646.5|2640.5|2645.5|2639.5|4
1655189350000|2022-06-14 06:49:10|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655189360000|2022-06-14 06:49:20|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1655189380000|2022-06-14 06:49:40|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655189400000|2022-06-14 06:50:00|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1655189440000|2022-06-14 06:50:40|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|3
1655189490000|2022-06-14 06:51:30|2646|2640|2646|2640|2646|2640|2646|2640|1
1655189540000|2022-06-14 06:52:20|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1655189550000|2022-06-14 06:52:30|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655189600000|2022-06-14 06:53:20|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655189630000|2022-06-14 06:53:50|2646|2640|2646.3|2640.3|2646.3|2640.3|2646|2640|2
1655189640000|2022-06-14 06:54:00|2646|2640|2646|2640|2646|2640|2646|2640|1
1655189700000|2022-06-14 06:55:00|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1655189750000|2022-06-14 06:55:50|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1655189760000|2022-06-14 06:56:00|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|4
1655189770000|2022-06-14 06:56:10|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1655189820000|2022-06-14 06:57:00|2646|2640|2646.3|2640.3|2646.3|2640.3|2646|2640|2
1655189830000|2022-06-14 06:57:10|2646|2640|2646|2640|2646|2640|2646|2640|1
1655189860000|2022-06-14 06:57:40|2645|2639|2645|2639|2645.5|2639.5|2644.8|2638.8|5
1655189870000|2022-06-14 06:57:50|2644.8|2638.8|2644.8|2638.8|2645|2639|2644.8|2638.8|3
1655189880000|2022-06-14 06:58:00|2644.5|2638.5|2642|2636|2644.5|2638.5|2641.8|2635.8|7
1655189890000|2022-06-14 06:58:10|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1655189910000|2022-06-14 06:58:30|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1655189960000|2022-06-14 06:59:20|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1655189980000|2022-06-14 06:59:40|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1655189990000|2022-06-14 06:59:50|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641|2635|3
1655190000000|2022-06-14 07:00:00|2641.5|2635.5|2639.8|2633.8|2641.5|2635.5|2639.3|2633.3|11
1655190010000|2022-06-14 07:00:10|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1655190020000|2022-06-14 07:00:20|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1655190030000|2022-06-14 07:00:30|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655190050000|2022-06-14 07:00:50|2640.3|2634.3|2641.8|2635.8|2641.8|2635.8|2640.3|2634.3|5
1655190060000|2022-06-14 07:01:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1655190070000|2022-06-14 07:01:10|2641|2635|2641|2635|2641|2635|2641|2635|1
1655190080000|2022-06-14 07:01:20|2640.5|2634.5|2640|2634|2640.5|2634.5|2639.8|2633.8|4
1655190120000|2022-06-14 07:02:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1655190130000|2022-06-14 07:02:10|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1655190180000|2022-06-14 07:03:00|2640.3|2634.3|2641.5|2635.5|2641.5|2635.5|2640.3|2634.3|4
1655190210000|2022-06-14 07:03:30|2641|2635|2641.3|2635.3|2641.3|2635.3|2640.8|2634.8|6
1655190220000|2022-06-14 07:03:40|2642.3|2636.3|2643.5|2637.5|2643.5|2637.5|2642.3|2636.3|2
1655190250000|2022-06-14 07:04:10|2642.5|2636.5|2641|2635|2642.5|2636.5|2640.8|2634.8|4
1655190260000|2022-06-14 07:04:20|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|4
1655190270000|2022-06-14 07:04:30|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1655190280000|2022-06-14 07:04:40|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655190290000|2022-06-14 07:04:50|2640.5|2634.5|2639.5|2633.5|2640.5|2634.5|2639.5|2633.5|5
1655190380000|2022-06-14 07:06:20|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655190390000|2022-06-14 07:06:30|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655190410000|2022-06-14 07:06:50|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|3
1655190420000|2022-06-14 07:07:00|2638|2632|2637.8|2631.8|2638|2632|2637.5|2631.5|8
1655190440000|2022-06-14 07:07:20|2638|2632|2638|2632|2638|2632|2638|2632|1
1655190450000|2022-06-14 07:07:30|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|2
1655190460000|2022-06-14 07:07:40|2637.3|2631.3|2639|2633|2639.3|2633.3|2637.3|2631.3|9
1655190470000|2022-06-14 07:07:50|2638.8|2632.8|2637.8|2631.8|2638.8|2632.8|2637.8|2631.8|4
1655190480000|2022-06-14 07:08:00|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1655190500000|2022-06-14 07:08:20|2638.5|2632.5|2639.5|2633.5|2639.5|2633.5|2638.5|2632.5|4
1655190510000|2022-06-14 07:08:30|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|2
1655190530000|2022-06-14 07:08:50|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1655190540000|2022-06-14 07:09:00|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1655190590000|2022-06-14 07:09:50|2638|2632|2638.3|2632.3|2638.3|2632.3|2638|2632|2
1655190610000|2022-06-14 07:10:10|2638|2632|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|4
1655190620000|2022-06-14 07:10:20|2637|2631|2637|2631|2637|2631|2637|2631|1
1655190630000|2022-06-14 07:10:30|2636.8|2630.8|2635.8|2629.8|2636.8|2630.8|2635.8|2629.8|2
1655190660000|2022-06-14 07:11:00|2635|2629|2633.8|2627.8|2635|2629|2633.5|2627.5|3
1655190670000|2022-06-14 07:11:10|2633.5|2627.5|2635|2629|2635.3|2629.3|2632|2626|12
1655190680000|2022-06-14 07:11:20|2635.3|2629.3|2637|2631|2637|2631|2635.3|2629.3|4
1655190710000|2022-06-14 07:11:50|2636.5|2630.5|2635.8|2629.8|2636.5|2630.5|2635.8|2629.8|3
1655190720000|2022-06-14 07:12:00|2636|2630|2636|2630|2636|2630|2636|2630|1
1655190730000|2022-06-14 07:12:10|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655190740000|2022-06-14 07:12:20|2636.1|2630.1|2637.4|2631.4|2637.4|2631.4|2636.1|2630.1|4
1655190750000|2022-06-14 07:12:30|2637.6|2631.6|2638.6|2632.6|2638.6|2632.6|2637.6|2631.6|3
1655190760000|2022-06-14 07:12:40|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1655190770000|2022-06-14 07:12:50|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1655190790000|2022-06-14 07:13:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1655190800000|2022-06-14 07:13:20|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.8|2630.8|3
1655190820000|2022-06-14 07:13:40|2637|2631|2637|2631|2637|2631|2637|2631|1
1655190830000|2022-06-14 07:13:50|2636.5|2630.5|2636|2630|2636.5|2630.5|2635.8|2629.8|3
1655190840000|2022-06-14 07:14:00|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1655190870000|2022-06-14 07:14:30|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655190880000|2022-06-14 07:14:40|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655190890000|2022-06-14 07:14:50|2635.3|2629.3|2636|2630|2636|2630|2635|2629|5
1655190960000|2022-06-14 07:16:00|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1655190980000|2022-06-14 07:16:20|2636.3|2630.3|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|3
1655191060000|2022-06-14 07:17:40|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655191150000|2022-06-14 07:19:10|2636.5|2630.5|2638.3|2632.3|2638.3|2632.3|2636.5|2630.5|2
1655191210000|2022-06-14 07:20:10|2638|2632|2638|2632|2638|2632|2638|2632|1
1655191230000|2022-06-14 07:20:30|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655191250000|2022-06-14 07:20:50|2637.5|2631.5|2640.3|2634.3|2640.3|2634.3|2637.3|2631.3|6
1655191260000|2022-06-14 07:21:00|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1655191270000|2022-06-14 07:21:10|2639.3|2633.3|2640|2634|2640|2634|2639.3|2633.3|3
1655191280000|2022-06-14 07:21:20|2640.3|2634.3|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|3
1655191290000|2022-06-14 07:21:30|2640.5|2634.5|2640.8|2634.8|2641|2635|2640.5|2634.5|6
1655191300000|2022-06-14 07:21:40|2640.3|2634.3|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|2
1655191310000|2022-06-14 07:21:50|2641|2635|2641|2635|2641|2635|2641|2635|1
1655191320000|2022-06-14 07:22:00|2640.8|2634.8|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|6
1655191340000|2022-06-14 07:22:20|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1655191350000|2022-06-14 07:22:30|2641.5|2635.5|2642.3|2636.3|2642.3|2636.3|2641.5|2635.5|2
1655191360000|2022-06-14 07:22:40|2642.5|2636.5|2643.3|2637.3|2643.3|2637.3|2642.5|2636.5|4
1655191370000|2022-06-14 07:22:50|2643|2637|2643.5|2637.5|2643.5|2637.5|2643|2637|3
1655191380000|2022-06-14 07:23:00|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|2
1655191390000|2022-06-14 07:23:10|2644.3|2638.3|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1655191400000|2022-06-14 07:23:20|2644.5|2638.5|2646.3|2640.3|2646.3|2640.3|2644.5|2638.5|5
1655191410000|2022-06-14 07:23:30|2646|2640|2646|2640|2646|2640|2646|2640|1
1655191420000|2022-06-14 07:23:40|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1655191430000|2022-06-14 07:23:50|2644.8|2638.8|2643.5|2637.5|2644.8|2638.8|2643.3|2637.3|7
1655191440000|2022-06-14 07:24:00|2643.8|2637.8|2643.8|2637.8|2644|2638|2643.8|2637.8|5
1655191450000|2022-06-14 07:24:10|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1655191460000|2022-06-14 07:24:20|2643.3|2637.3|2643|2637|2643.3|2637.3|2642.5|2636.5|4
1655191470000|2022-06-14 07:24:30|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|2
1655191490000|2022-06-14 07:24:50|2642.3|2636.3|2641.5|2635.5|2642.3|2636.3|2641.5|2635.5|4
1655191500000|2022-06-14 07:25:00|2641.3|2635.3|2641.5|2635.5|2641.8|2635.8|2641.3|2635.3|4
1655191510000|2022-06-14 07:25:10|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1655191540000|2022-06-14 07:25:40|2641.3|2635.3|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|3
1655191550000|2022-06-14 07:25:50|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1655191560000|2022-06-14 07:26:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1655191570000|2022-06-14 07:26:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1655191590000|2022-06-14 07:26:30|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1655191600000|2022-06-14 07:26:40|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.3|2633.3|5
1655191610000|2022-06-14 07:26:50|2640|2634|2640|2634|2640|2634|2640|2634|1
1655191620000|2022-06-14 07:27:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1655191630000|2022-06-14 07:27:10|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1655191640000|2022-06-14 07:27:20|2640.3|2634.3|2638.8|2632.8|2640.3|2634.3|2638.8|2632.8|7
1655191660000|2022-06-14 07:27:40|2638|2632|2637.3|2631.3|2638|2632|2637.3|2631.3|2
1655191680000|2022-06-14 07:28:00|2637|2631|2636.3|2630.3|2637.3|2631.3|2636.3|2630.3|6
1655191690000|2022-06-14 07:28:10|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1655191700000|2022-06-14 07:28:20|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1655191710000|2022-06-14 07:28:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1655191750000|2022-06-14 07:29:10|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|3
1655191760000|2022-06-14 07:29:20|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1655191770000|2022-06-14 07:29:30|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|3
1655191780000|2022-06-14 07:29:40|2634|2628|2634|2628|2634|2628|2634|2628|1
1655191790000|2022-06-14 07:29:50|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1655191820000|2022-06-14 07:30:20|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|2
1655191830000|2022-06-14 07:30:30|2634|2628|2634|2628|2634|2628|2634|2628|1
1655191840000|2022-06-14 07:30:40|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1655191850000|2022-06-14 07:30:50|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1655191860000|2022-06-14 07:31:00|2632.5|2626.5|2629.5|2623.5|2632.5|2626.5|2629.5|2623.5|3
1655191870000|2022-06-14 07:31:10|2630.3|2624.3|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|3
1655191890000|2022-06-14 07:31:30|2631|2625|2634.5|2628.5|2634.5|2628.5|2631|2625|2
1655191900000|2022-06-14 07:31:40|2634.8|2628.8|2637|2631|2637.6|2631.6|2634.8|2628.8|5
1655191910000|2022-06-14 07:31:50|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|3
1655191920000|2022-06-14 07:32:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655191930000|2022-06-14 07:32:10|2636|2630|2634.9|2628.9|2636|2630|2634.9|2628.9|8
1655191940000|2022-06-14 07:32:20|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|3
1655191950000|2022-06-14 07:32:30|2634|2628|2633.5|2627.5|2634|2628|2633.3|2627.3|7
1655191960000|2022-06-14 07:32:40|2633.3|2627.3|2635.5|2629.5|2635.5|2629.5|2633.3|2627.3|4
1655191970000|2022-06-14 07:32:50|2635.3|2629.3|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|2
1655191980000|2022-06-14 07:33:00|2635|2629|2634|2628|2635|2629|2634|2628|4
1655191990000|2022-06-14 07:33:10|2633.8|2627.8|2633.5|2627.5|2634|2628|2633.5|2627.5|4
1655192000000|2022-06-14 07:33:20|2634|2628|2634|2628|2634|2628|2634|2628|1
1655192010000|2022-06-14 07:33:30|2634.5|2628.5|2635.3|2629.3|2635.5|2629.5|2634.5|2628.5|3
1655192050000|2022-06-14 07:34:10|2635|2629|2635|2629|2635|2629|2635|2629|1
1655192060000|2022-06-14 07:34:20|2634.8|2628.8|2634.8|2628.8|2635|2629|2634.8|2628.8|3
1655192070000|2022-06-14 07:34:30|2635|2629|2637|2631|2637|2631|2635|2629|6
1655192090000|2022-06-14 07:34:50|2636.8|2630.8|2637|2631|2637|2631|2636.5|2630.5|4
1655192100000|2022-06-14 07:35:00|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1655192110000|2022-06-14 07:35:10|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1655192120000|2022-06-14 07:35:20|2636.5|2630.5|2635|2629|2636.5|2630.5|2635|2629|5
1655192130000|2022-06-14 07:35:30|2634.8|2628.8|2633.5|2627.5|2634.8|2628.8|2633.5|2627.5|5
1655192140000|2022-06-14 07:35:40|2633|2627|2632.3|2626.3|2633.3|2627.3|2632.3|2626.3|7
1655192150000|2022-06-14 07:35:50|2632.8|2626.8|2634.5|2628.5|2635.3|2629.3|2632.8|2626.8|7
1655192160000|2022-06-14 07:36:00|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634|2628|5
1655192170000|2022-06-14 07:36:10|2634|2628|2635|2629|2635|2629|2634|2628|3
1655192180000|2022-06-14 07:36:20|2635.3|2629.3|2636.3|2630.3|2636.5|2630.5|2635.3|2629.3|3
1655192200000|2022-06-14 07:36:40|2636|2630|2635.8|2629.8|2636|2630|2635.5|2629.5|5
1655192210000|2022-06-14 07:36:50|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655192220000|2022-06-14 07:37:00|2635.3|2629.3|2634|2628|2635.3|2629.3|2634|2628|4
1655192230000|2022-06-14 07:37:10|2633.8|2627.8|2634|2628|2634|2628|2633|2627|4
1655192250000|2022-06-14 07:37:30|2633.8|2627.8|2635.3|2629.3|2635.3|2629.3|2633.8|2627.8|3
1655192270000|2022-06-14 07:37:50|2635|2629|2634.5|2628.5|2635|2629|2634.5|2628.5|2
1655192300000|2022-06-14 07:38:20|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|2
1655192310000|2022-06-14 07:38:30|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|2
1655192320000|2022-06-14 07:38:40|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1655192330000|2022-06-14 07:38:50|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1655192350000|2022-06-14 07:39:10|2633.8|2627.8|2632.8|2626.8|2633.8|2627.8|2632.8|2626.8|4
1655192360000|2022-06-14 07:39:20|2632.3|2626.3|2633|2627|2633|2627|2632.3|2626.3|3
1655192370000|2022-06-14 07:39:30|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1655192380000|2022-06-14 07:39:40|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1655192390000|2022-06-14 07:39:50|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1655192420000|2022-06-14 07:40:20|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1655192430000|2022-06-14 07:40:30|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1655192450000|2022-06-14 07:40:50|2632|2626|2633.8|2627.8|2634.5|2628.5|2632|2626|5
1655192460000|2022-06-14 07:41:00|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1655192470000|2022-06-14 07:41:10|2633|2627|2632.3|2626.3|2633|2627|2632.3|2626.3|4
1655192480000|2022-06-14 07:41:20|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1655192490000|2022-06-14 07:41:30|2631.5|2625.5|2632.5|2626.5|2632.8|2626.8|2631.5|2625.5|4
1655192500000|2022-06-14 07:41:40|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1655192510000|2022-06-14 07:41:50|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1655192520000|2022-06-14 07:42:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1655192560000|2022-06-14 07:42:40|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1655192570000|2022-06-14 07:42:50|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|2
1655192580000|2022-06-14 07:43:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1655192590000|2022-06-14 07:43:10|2631|2625|2630.3|2624.3|2631|2625|2630.3|2624.3|3
1655192600000|2022-06-14 07:43:20|2629.8|2623.8|2629.3|2623.3|2629.8|2623.8|2629.3|2623.3|3
1655192610000|2022-06-14 07:43:30|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1655192620000|2022-06-14 07:43:40|2629.3|2623.3|2628.3|2622.3|2629.3|2623.3|2628.3|2622.3|3
1655192630000|2022-06-14 07:43:50|2628.5|2622.5|2630.3|2624.3|2630.3|2624.3|2628.5|2622.5|4
1655192660000|2022-06-14 07:44:20|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1655192680000|2022-06-14 07:44:40|2631|2625|2630.8|2624.8|2631.3|2625.3|2630.5|2624.5|5
1655192690000|2022-06-14 07:44:50|2631.3|2625.3|2630.8|2624.8|2631.3|2625.3|2630.5|2624.5|4
1655192710000|2022-06-14 07:45:10|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1655192720000|2022-06-14 07:45:20|2630.8|2624.8|2631.8|2625.8|2632|2626|2630.8|2624.8|3
1655192760000|2022-06-14 07:46:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1655192780000|2022-06-14 07:46:20|2631.8|2625.8|2632.5|2626.5|2632.5|2626.5|2631.8|2625.8|4
1655192790000|2022-06-14 07:46:30|2632.3|2626.3|2632|2626|2632.3|2626.3|2631.8|2625.8|5
1655192800000|2022-06-14 07:46:40|2631.8|2625.8|2631.8|2625.8|2632|2626|2631.8|2625.8|3
1655192820000|2022-06-14 07:47:00|2631.5|2625.5|2631|2625|2631.5|2625.5|2631|2625|2
1655192830000|2022-06-14 07:47:10|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|6
1655192850000|2022-06-14 07:47:30|2630.3|2624.3|2631|2625|2631.5|2625.5|2630.3|2624.3|6
1655192870000|2022-06-14 07:47:50|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1655192880000|2022-06-14 07:48:00|2631|2625|2631|2625|2631.3|2625.3|2631|2625|3
1655192900000|2022-06-14 07:48:20|2631.8|2625.8|2632.5|2626.5|2632.5|2626.5|2631.8|2625.8|2
1655192920000|2022-06-14 07:48:40|2632.8|2626.8|2633|2627|2633|2627|2632.8|2626.8|4
1655192930000|2022-06-14 07:48:50|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1655192950000|2022-06-14 07:49:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1655192980000|2022-06-14 07:49:40|2632|2626|2631|2625|2632|2626|2631|2625|4
1655193000000|2022-06-14 07:50:00|2630.8|2624.8|2632.3|2626.3|2632.5|2626.5|2630.5|2624.5|5
1655193050000|2022-06-14 07:50:50|2632|2626|2632|2626|2632|2626|2632|2626|1
1655193080000|2022-06-14 07:51:20|2631.8|2625.8|2633|2627|2633|2627|2631.8|2625.8|3
1655193090000|2022-06-14 07:51:30|2633.8|2627.8|2634.8|2628.8|2635.3|2629.3|2633.8|2627.8|8
1655193100000|2022-06-14 07:51:40|2635|2629|2634.5|2628.5|2635|2629|2634.5|2628.5|3
1655193110000|2022-06-14 07:51:50|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1655193120000|2022-06-14 07:52:00|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|3
1655193130000|2022-06-14 07:52:10|2634|2628|2634|2628|2634|2628|2634|2628|1
1655193140000|2022-06-14 07:52:20|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1655193150000|2022-06-14 07:52:30|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1655193160000|2022-06-14 07:52:40|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1655193180000|2022-06-14 07:53:00|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1655193190000|2022-06-14 07:53:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1655193210000|2022-06-14 07:53:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1655193220000|2022-06-14 07:53:40|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1655193230000|2022-06-14 07:53:50|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1655193240000|2022-06-14 07:54:00|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1655193260000|2022-06-14 07:54:20|2633.5|2627.5|2634.5|2628.5|2634.5|2628.5|2633.5|2627.5|3
1655193270000|2022-06-14 07:54:30|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1655193280000|2022-06-14 07:54:40|2635|2629|2635.5|2629.5|2635.8|2629.8|2635|2629|3
1655193290000|2022-06-14 07:54:50|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1655193300000|2022-06-14 07:55:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655193310000|2022-06-14 07:55:10|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|2
1655193320000|2022-06-14 07:55:20|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1655193370000|2022-06-14 07:56:10|2635.5|2629.5|2635|2629|2636|2630|2635|2629|6
1655193390000|2022-06-14 07:56:30|2634.8|2628.8|2633.8|2627.8|2634.8|2628.8|2633.8|2627.8|3
1655193510000|2022-06-14 07:58:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1655193520000|2022-06-14 07:58:40|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1655193540000|2022-06-14 07:59:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1655193560000|2022-06-14 07:59:20|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1655193570000|2022-06-14 07:59:30|2635|2629|2635.5|2629.5|2635.5|2629.5|2635|2629|3
1655193590000|2022-06-14 07:59:50|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1655193600000|2022-06-14 08:00:00|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1655193610000|2022-06-14 08:00:10|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1655193630000|2022-06-14 08:00:30|2635.8|2629.8|2635|2629|2635.8|2629.8|2635|2629|3
1655193650000|2022-06-14 08:00:50|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|2
1655193660000|2022-06-14 08:01:00|2634|2628|2632.8|2626.8|2634|2628|2632.8|2626.8|3
1655193700000|2022-06-14 08:01:40|2632|2626|2631.8|2625.8|2632|2626|2630.5|2624.5|6
1655193710000|2022-06-14 08:01:50|2632|2626|2630|2624|2632|2626|2630|2624|6
1655193720000|2022-06-14 08:02:00|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|2
1655193730000|2022-06-14 08:02:10|2630|2624|2626|2620|2630|2624|2626|2620|11
1655193740000|2022-06-14 08:02:20|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.8|2619.8|3
1655193750000|2022-06-14 08:02:30|2625.8|2619.8|2624.5|2618.5|2625.8|2619.8|2624.5|2618.5|6
1655193760000|2022-06-14 08:02:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|3
1655193770000|2022-06-14 08:02:50|2624|2618|2626.3|2620.3|2626.3|2620.3|2624|2618|6
1655193780000|2022-06-14 08:03:00|2626.1|2620.1|2625.5|2619.5|2626.3|2620.3|2625.5|2619.5|6
1655193790000|2022-06-14 08:03:10|2625|2619|2626.5|2620.5|2626.8|2620.8|2624.5|2618.5|9
1655193800000|2022-06-14 08:03:20|2626.8|2620.8|2626|2620|2627.3|2621.3|2626|2620|5
1655193820000|2022-06-14 08:03:40|2626.3|2620.3|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|9
1655193830000|2022-06-14 08:03:50|2626.5|2620.5|2628.1|2622.1|2628.4|2622.4|2626.3|2620.3|11
1655193840000|2022-06-14 08:04:00|2628|2622|2627.9|2621.9|2628|2622|2627.9|2621.9|2
1655193850000|2022-06-14 08:04:10|2628|2622|2628|2622|2628|2622|2628|2622|1
1655193860000|2022-06-14 08:04:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1655193940000|2022-06-14 08:05:40|2627.5|2621.5|2625.8|2619.8|2627.5|2621.5|2625|2619|7
1655193980000|2022-06-14 08:06:20|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|3
1655193990000|2022-06-14 08:06:30|2624.3|2618.3|2622|2616|2624.3|2618.3|2622|2616|2
1655194000000|2022-06-14 08:06:40|2621.8|2615.8|2620|2614|2621.8|2615.8|2620|2614|9
1655194010000|2022-06-14 08:06:50|2620.3|2614.3|2622|2616|2622|2616|2620.3|2614.3|3
1655194020000|2022-06-14 08:07:00|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|4
1655194040000|2022-06-14 08:07:20|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655194060000|2022-06-14 08:07:40|2620.5|2614.5|2619.5|2613.5|2620.5|2614.5|2619|2613|7
1655194070000|2022-06-14 08:07:50|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655194080000|2022-06-14 08:08:00|2619.5|2613.5|2620.3|2614.3|2620.3|2614.3|2619.5|2613.5|3
1655194090000|2022-06-14 08:08:10|2620|2614|2621.8|2615.8|2622|2616|2620|2614|4
1655194120000|2022-06-14 08:08:40|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1655194170000|2022-06-14 08:09:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621|2615|3
1655194210000|2022-06-14 08:10:10|2621.3|2615.3|2619.5|2613.5|2621.3|2615.3|2619.5|2613.5|4
1655194240000|2022-06-14 08:10:40|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1655194270000|2022-06-14 08:11:10|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2619|2613|5
1655194290000|2022-06-14 08:11:30|2619.5|2613.5|2618.3|2612.3|2619.5|2613.5|2618.3|2612.3|3
1655194300000|2022-06-14 08:11:40|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.8|2611.8|3
1655194310000|2022-06-14 08:11:50|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655194320000|2022-06-14 08:12:00|2618.5|2612.5|2619|2613|2619|2613|2618.3|2612.3|3
1655194330000|2022-06-14 08:12:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655194350000|2022-06-14 08:12:30|2619|2613|2619|2613|2619|2613|2619|2613|1
1655194380000|2022-06-14 08:13:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1655194390000|2022-06-14 08:13:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655194400000|2022-06-14 08:13:20|2619|2613|2619|2613|2619|2613|2619|2613|1
1655194410000|2022-06-14 08:13:30|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1655194420000|2022-06-14 08:13:40|2619.3|2613.3|2618.3|2612.3|2619.3|2613.3|2618.3|2612.3|6
1655194440000|2022-06-14 08:14:00|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1655194460000|2022-06-14 08:14:20|2617.8|2611.8|2619|2613|2619|2613|2617.8|2611.8|4
1655194480000|2022-06-14 08:14:40|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1655194490000|2022-06-14 08:14:50|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1655194500000|2022-06-14 08:15:00|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618|2612|4
1655194510000|2022-06-14 08:15:10|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655194520000|2022-06-14 08:15:20|2618|2612|2618.5|2612.5|2618.5|2612.5|2618|2612|2
1655194530000|2022-06-14 08:15:30|2618.8|2612.8|2619.3|2613.3|2619.3|2613.3|2618.8|2612.8|3
1655194540000|2022-06-14 08:15:40|2618.8|2612.8|2615|2609|2618.8|2612.8|2615|2609|3
1655194550000|2022-06-14 08:15:50|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1655194580000|2022-06-14 08:16:20|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655194590000|2022-06-14 08:16:30|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655194620000|2022-06-14 08:17:00|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1655194630000|2022-06-14 08:17:10|2614|2608|2615.5|2609.5|2616|2610|2614|2608|3
1655194650000|2022-06-14 08:17:30|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1655194660000|2022-06-14 08:17:40|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655194680000|2022-06-14 08:18:00|2615|2609|2615|2609|2615|2609|2615|2609|1
1655194700000|2022-06-14 08:18:20|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655194720000|2022-06-14 08:18:40|2615.3|2609.3|2614|2608|2615.3|2609.3|2614|2608|3
1655194750000|2022-06-14 08:19:10|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1655194800000|2022-06-14 08:20:00|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1655194810000|2022-06-14 08:20:10|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|2
1655194820000|2022-06-14 08:20:20|2613.8|2607.8|2616|2610|2616|2610|2613.8|2607.8|2
1655194840000|2022-06-14 08:20:40|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655194850000|2022-06-14 08:20:50|2616|2610|2616|2610|2616|2610|2616|2610|1
1655194860000|2022-06-14 08:21:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|6
1655194870000|2022-06-14 08:21:10|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655194880000|2022-06-14 08:21:20|2616|2610|2616|2610|2616|2610|2616|2610|1
1655194900000|2022-06-14 08:21:40|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1655194950000|2022-06-14 08:22:30|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655194960000|2022-06-14 08:22:40|2616.8|2610.8|2619|2613|2619.3|2613.3|2616.8|2610.8|4
1655194970000|2022-06-14 08:22:50|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1655195000000|2022-06-14 08:23:20|2618|2612|2618|2612|2618|2612|2618|2612|1
1655195020000|2022-06-14 08:23:40|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1655195030000|2022-06-14 08:23:50|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655195050000|2022-06-14 08:24:10|2617.8|2611.8|2618.5|2612.5|2619|2613|2617.8|2611.8|3
1655195060000|2022-06-14 08:24:20|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1655195070000|2022-06-14 08:24:30|2618.8|2612.8|2620.5|2614.5|2620.8|2614.8|2618.8|2612.8|5
1655195080000|2022-06-14 08:24:40|2619.8|2613.8|2619.5|2613.5|2620|2614|2619.5|2613.5|4
1655195090000|2022-06-14 08:24:50|2619.3|2613.3|2620|2614|2620|2614|2619.3|2613.3|4
1655195100000|2022-06-14 08:25:00|2620.3|2614.3|2621|2615|2621|2615|2620.3|2614.3|3
1655195110000|2022-06-14 08:25:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655195140000|2022-06-14 08:25:40|2621|2615|2620.3|2614.3|2621|2615|2620.3|2614.3|4
1655195150000|2022-06-14 08:25:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655195160000|2022-06-14 08:26:00|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1655195170000|2022-06-14 08:26:10|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|3
1655195180000|2022-06-14 08:26:20|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1655195190000|2022-06-14 08:26:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655195290000|2022-06-14 08:28:10|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655195300000|2022-06-14 08:28:20|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655195310000|2022-06-14 08:28:30|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655195340000|2022-06-14 08:29:00|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1655195400000|2022-06-14 08:30:00|2617.3|2611.3|2618|2612|2618.3|2612.3|2617.3|2611.3|4
1655195410000|2022-06-14 08:30:10|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655195430000|2022-06-14 08:30:30|2618.3|2612.3|2622|2616|2622|2616|2618.3|2612.3|6
1655195440000|2022-06-14 08:30:40|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621.5|2615.5|3
1655195450000|2022-06-14 08:30:50|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1655195460000|2022-06-14 08:31:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1655195470000|2022-06-14 08:31:10|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655195490000|2022-06-14 08:31:30|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655195520000|2022-06-14 08:32:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655195530000|2022-06-14 08:32:10|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655195550000|2022-06-14 08:32:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|5
1655195560000|2022-06-14 08:32:40|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655195570000|2022-06-14 08:32:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655195600000|2022-06-14 08:33:20|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1655195610000|2022-06-14 08:33:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|5
1655195630000|2022-06-14 08:33:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655195720000|2022-06-14 08:35:20|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1655195730000|2022-06-14 08:35:30|2620.3|2614.3|2620|2614|2620.5|2614.5|2620|2614|4
1655195740000|2022-06-14 08:35:40|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2619|2613|5
1655195790000|2022-06-14 08:36:30|2619|2613|2618.3|2612.3|2619|2613|2618.3|2612.3|2
1655195800000|2022-06-14 08:36:40|2618|2612|2617.5|2611.5|2618|2612|2617.5|2611.5|3
1655195810000|2022-06-14 08:36:50|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655195820000|2022-06-14 08:37:00|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1655195830000|2022-06-14 08:37:10|2617|2611|2617|2611|2617|2611|2617|2611|1
1655195850000|2022-06-14 08:37:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655195860000|2022-06-14 08:37:40|2617.5|2611.5|2620.3|2614.3|2620.5|2614.5|2617.5|2611.5|5
1655195900000|2022-06-14 08:38:20|2620|2614|2619|2613|2620|2614|2619|2613|4
1655195910000|2022-06-14 08:38:30|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655195920000|2022-06-14 08:38:40|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|2
1655195930000|2022-06-14 08:38:50|2619.8|2613.8|2622.5|2616.5|2622.5|2616.5|2619.8|2613.8|5
1655195940000|2022-06-14 08:39:00|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|3
1655195960000|2022-06-14 08:39:20|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621|2615|3
1655195970000|2022-06-14 08:39:30|2621.5|2615.5|2621.8|2615.8|2622|2616|2621.5|2615.5|3
1655196000000|2022-06-14 08:40:00|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1655196050000|2022-06-14 08:40:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655196160000|2022-06-14 08:42:40|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1655196170000|2022-06-14 08:42:50|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|3
1655196180000|2022-06-14 08:43:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.8|2614.8|3
1655196300000|2022-06-14 08:45:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1655196350000|2022-06-14 08:45:50|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1655196390000|2022-06-14 08:46:30|2621.3|2615.3|2622.3|2616.3|2622.3|2616.3|2621.3|2615.3|2
1655196400000|2022-06-14 08:46:40|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|3
1655196460000|2022-06-14 08:47:40|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655196520000|2022-06-14 08:48:40|2621.3|2615.3|2619.8|2613.8|2621.3|2615.3|2619.8|2613.8|6
1655196580000|2022-06-14 08:49:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655196590000|2022-06-14 08:49:50|2619|2613|2619|2613|2619.3|2613.3|2619|2613|3
1655196680000|2022-06-14 08:51:20|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655196690000|2022-06-14 08:51:30|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618|2612|3
1655196710000|2022-06-14 08:51:50|2618|2612|2618|2612|2618|2612|2618|2612|1
1655196750000|2022-06-14 08:52:30|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|4
1655196760000|2022-06-14 08:52:40|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655196790000|2022-06-14 08:53:10|2619|2613|2619|2613|2619|2613|2619|2613|1
1655196800000|2022-06-14 08:53:20|2619.3|2613.3|2620.3|2614.3|2620.3|2614.3|2619.3|2613.3|2
1655196820000|2022-06-14 08:53:40|2620.5|2614.5|2622.5|2616.5|2622.8|2616.8|2620.5|2614.5|4
1655196830000|2022-06-14 08:53:50|2623.3|2617.3|2624.3|2618.3|2624.3|2618.3|2623.3|2617.3|2
1655196850000|2022-06-14 08:54:10|2624|2618|2623|2617|2624|2618|2623|2617|2
1655196860000|2022-06-14 08:54:20|2622.8|2616.8|2622|2616|2622.8|2616.8|2622|2616|2
1655196890000|2022-06-14 08:54:50|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.3|2615.3|4
1655196900000|2022-06-14 08:55:00|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|2
1655196910000|2022-06-14 08:55:10|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1655196920000|2022-06-14 08:55:20|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1655196940000|2022-06-14 08:55:40|2620|2614|2620|2614|2620|2614|2620|2614|1
1655196950000|2022-06-14 08:55:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655196960000|2022-06-14 08:56:00|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655196970000|2022-06-14 08:56:10|2620|2614|2620|2614|2620|2614|2620|2614|1
1655196980000|2022-06-14 08:56:20|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2618.8|2612.8|4
1655197090000|2022-06-14 08:58:10|2619|2613|2618.3|2612.3|2619|2613|2618.3|2612.3|3
1655197100000|2022-06-14 08:58:20|2618|2612|2618|2612|2618|2612|2618|2612|1
1655197120000|2022-06-14 08:58:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655197180000|2022-06-14 08:59:40|2618.8|2612.8|2619.8|2613.8|2619.8|2613.8|2618.8|2612.8|3
1655197200000|2022-06-14 09:00:00|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|2
1655197220000|2022-06-14 09:00:20|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1655197230000|2022-06-14 09:00:30|2618.8|2612.8|2619|2613|2619.5|2613.5|2618.8|2612.8|7
1655197240000|2022-06-14 09:00:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655197250000|2022-06-14 09:00:50|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|3
1655197260000|2022-06-14 09:01:00|2618.5|2612.5|2619|2613|2619|2613|2617.8|2611.8|8
1655197270000|2022-06-14 09:01:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655197280000|2022-06-14 09:01:20|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|4
1655197290000|2022-06-14 09:01:30|2618|2612|2618|2612|2618|2612|2618|2612|1
1655197300000|2022-06-14 09:01:40|2617.8|2611.8|2617.8|2611.8|2618|2612|2617.8|2611.8|3
1655197320000|2022-06-14 09:02:00|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655197350000|2022-06-14 09:02:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617|2611|3
1655197370000|2022-06-14 09:02:50|2617|2611|2616|2610|2617|2611|2616|2610|5
1655197400000|2022-06-14 09:03:20|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1655197410000|2022-06-14 09:03:30|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655197420000|2022-06-14 09:03:40|2615.5|2609.5|2617.3|2611.3|2617.3|2611.3|2615.5|2609.5|3
1655197430000|2022-06-14 09:03:50|2617|2611|2617|2611|2617|2611|2617|2611|1
1655197440000|2022-06-14 09:04:00|2616.8|2610.8|2616.8|2610.8|2617|2611|2616.8|2610.8|3
1655197450000|2022-06-14 09:04:10|2616.5|2610.5|2615.8|2609.8|2616.5|2610.5|2615.8|2609.8|4
1655197460000|2022-06-14 09:04:20|2616|2610|2616.8|2610.8|2616.8|2610.8|2616|2610|2
1655197470000|2022-06-14 09:04:30|2616.5|2610.5|2615.8|2609.8|2616.5|2610.5|2615.8|2609.8|3
1655197490000|2022-06-14 09:04:50|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1655197540000|2022-06-14 09:05:40|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1655197570000|2022-06-14 09:06:10|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1655197580000|2022-06-14 09:06:20|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655197600000|2022-06-14 09:06:40|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655197640000|2022-06-14 09:07:20|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655197650000|2022-06-14 09:07:30|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1655197710000|2022-06-14 09:08:30|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1655197740000|2022-06-14 09:09:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655197750000|2022-06-14 09:09:10|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655197760000|2022-06-14 09:09:20|2615|2609|2615|2609|2615|2609|2615|2609|1
1655197810000|2022-06-14 09:10:10|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|2
1655197820000|2022-06-14 09:10:20|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655197830000|2022-06-14 09:10:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655197850000|2022-06-14 09:10:50|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655197890000|2022-06-14 09:11:30|2615.8|2609.8|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|2
1655197900000|2022-06-14 09:11:40|2616.8|2610.8|2617.3|2611.3|2617.3|2611.3|2616.8|2610.8|5
1655197910000|2022-06-14 09:11:50|2617|2611|2617|2611|2617|2611|2617|2611|1
1655197940000|2022-06-14 09:12:20|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655197970000|2022-06-14 09:12:50|2617|2611|2617|2611|2617|2611|2617|2611|1
1655197990000|2022-06-14 09:13:10|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655198000000|2022-06-14 09:13:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655198030000|2022-06-14 09:13:50|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615|2609|5
1655198040000|2022-06-14 09:14:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655198060000|2022-06-14 09:14:20|2617|2611|2617|2611|2617|2611|2617|2611|1
1655198080000|2022-06-14 09:14:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|3
1655198090000|2022-06-14 09:14:50|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655198100000|2022-06-14 09:15:00|2616|2610|2616|2610|2616.3|2610.3|2616|2610|3
1655198120000|2022-06-14 09:15:20|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|3
1655198140000|2022-06-14 09:15:40|2615.3|2609.3|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|4
1655198160000|2022-06-14 09:16:00|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|3
1655198170000|2022-06-14 09:16:10|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|4
1655198180000|2022-06-14 09:16:20|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|2
1655198200000|2022-06-14 09:16:40|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1655198220000|2022-06-14 09:17:00|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655198230000|2022-06-14 09:17:10|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655198280000|2022-06-14 09:18:00|2616|2610|2616|2610|2616|2610|2616|2610|1
1655198290000|2022-06-14 09:18:10|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|2
1655198300000|2022-06-14 09:18:20|2617|2611|2617.8|2611.8|2617.8|2611.8|2617|2611|3
1655198310000|2022-06-14 09:18:30|2618|2612|2618.8|2612.8|2619|2613|2618|2612|3
1655198320000|2022-06-14 09:18:40|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|7
1655198340000|2022-06-14 09:19:00|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655198360000|2022-06-14 09:19:20|2618.5|2612.5|2620|2614|2620|2614|2618.5|2612.5|3
1655198400000|2022-06-14 09:20:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655198410000|2022-06-14 09:20:10|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|3
1655198420000|2022-06-14 09:20:20|2619|2613|2619.5|2613.5|2619.5|2613.5|2618.3|2612.3|4
1655198430000|2022-06-14 09:20:30|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618.8|2612.8|5
1655198440000|2022-06-14 09:20:40|2618.5|2612.5|2617.8|2611.8|2618.5|2612.5|2617.8|2611.8|3
1655198480000|2022-06-14 09:21:20|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655198490000|2022-06-14 09:21:30|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1655198500000|2022-06-14 09:21:40|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617|2611|5
1655198510000|2022-06-14 09:21:50|2617|2611|2615.5|2609.5|2617|2611|2615.5|2609.5|2
1655198530000|2022-06-14 09:22:10|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|2
1655198540000|2022-06-14 09:22:20|2615|2609|2615|2609|2615|2609|2615|2609|1
1655198550000|2022-06-14 09:22:30|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655198560000|2022-06-14 09:22:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655198570000|2022-06-14 09:22:50|2617|2611|2617|2611|2617|2611|2617|2611|1
1655198580000|2022-06-14 09:23:00|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|3
1655198590000|2022-06-14 09:23:10|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655198600000|2022-06-14 09:23:20|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|3
1655198620000|2022-06-14 09:23:40|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655198660000|2022-06-14 09:24:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655198690000|2022-06-14 09:24:50|2615|2609|2615|2609|2615|2609|2615|2609|1
1655198700000|2022-06-14 09:25:00|2615.3|2609.3|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|2
1655198720000|2022-06-14 09:25:20|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655198750000|2022-06-14 09:25:50|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615|2609|11
1655198760000|2022-06-14 09:26:00|2615|2609|2615|2609|2615|2609|2615|2609|1
1655198770000|2022-06-14 09:26:10|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655198780000|2022-06-14 09:26:20|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655198800000|2022-06-14 09:26:40|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655198820000|2022-06-14 09:27:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|3
1655198830000|2022-06-14 09:27:10|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655198870000|2022-06-14 09:27:50|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655198930000|2022-06-14 09:28:50|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655198940000|2022-06-14 09:29:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655198950000|2022-06-14 09:29:10|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655198970000|2022-06-14 09:29:30|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655198990000|2022-06-14 09:29:50|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655199000000|2022-06-14 09:30:00|2615.3|2609.3|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|2
1655199030000|2022-06-14 09:30:30|2616|2610|2617.5|2611.5|2617.5|2611.5|2616|2610|2
1655199040000|2022-06-14 09:30:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1655199060000|2022-06-14 09:31:00|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655199080000|2022-06-14 09:31:20|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|4
1655199110000|2022-06-14 09:31:50|2616.3|2610.3|2616.8|2610.8|2617|2611|2616.3|2610.3|3
1655199170000|2022-06-14 09:32:50|2617|2611|2617|2611|2617|2611|2617|2611|1
1655199180000|2022-06-14 09:33:00|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1655199190000|2022-06-14 09:33:10|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655199200000|2022-06-14 09:33:20|2617|2611|2617|2611|2617|2611|2617|2611|1
1655199220000|2022-06-14 09:33:40|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|3
1655199240000|2022-06-14 09:34:00|2616|2610|2616|2610|2616|2610|2616|2610|1
1655199250000|2022-06-14 09:34:10|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|4
1655199280000|2022-06-14 09:34:40|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1655199320000|2022-06-14 09:35:20|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655199340000|2022-06-14 09:35:40|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655199360000|2022-06-14 09:36:00|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616|2610|4
1655199370000|2022-06-14 09:36:10|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|4
1655199380000|2022-06-14 09:36:20|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1655199390000|2022-06-14 09:36:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655199400000|2022-06-14 09:36:40|2616|2610|2616|2610|2616|2610|2616|2610|1
1655199450000|2022-06-14 09:37:30|2616.3|2610.3|2618.5|2612.5|2619.3|2613.3|2616.3|2610.3|5
1655199460000|2022-06-14 09:37:40|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655199480000|2022-06-14 09:38:00|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655199500000|2022-06-14 09:38:20|2618|2612|2617|2611|2618|2612|2617|2611|7
1655199510000|2022-06-14 09:38:30|2616.8|2610.8|2617.8|2611.8|2617.8|2611.8|2616.8|2610.8|2
1655199520000|2022-06-14 09:38:40|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|4
1655199530000|2022-06-14 09:38:50|2617.5|2611.5|2616.8|2610.8|2617.5|2611.5|2616.8|2610.8|4
1655199540000|2022-06-14 09:39:00|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|3
1655199550000|2022-06-14 09:39:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655199560000|2022-06-14 09:39:20|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655199570000|2022-06-14 09:39:30|2616.5|2610.5|2617.8|2611.8|2618|2612|2616.3|2610.3|5
1655199580000|2022-06-14 09:39:40|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655199600000|2022-06-14 09:40:00|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1655199630000|2022-06-14 09:40:30|2618.3|2612.3|2619|2613|2620|2614|2618.3|2612.3|4
1655199650000|2022-06-14 09:40:50|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1655199660000|2022-06-14 09:41:00|2618.8|2612.8|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|2
1655199670000|2022-06-14 09:41:10|2618|2612|2617.3|2611.3|2618|2612|2617.3|2611.3|3
1655199680000|2022-06-14 09:41:20|2617|2611|2617|2611|2617|2611|2617|2611|1
1655199710000|2022-06-14 09:41:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655199730000|2022-06-14 09:42:10|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1655199740000|2022-06-14 09:42:20|2616|2610|2616|2610|2616|2610|2616|2610|1
1655199770000|2022-06-14 09:42:50|2615.8|2609.8|2615|2609|2615.8|2609.8|2615|2609|2
1655199780000|2022-06-14 09:43:00|2614.8|2608.8|2615.8|2609.8|2615.8|2609.8|2614.8|2608.8|7
1655199790000|2022-06-14 09:43:10|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655199800000|2022-06-14 09:43:20|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|2
1655199810000|2022-06-14 09:43:30|2614.5|2608.5|2615|2609|2615|2609|2614.5|2608.5|3
1655199840000|2022-06-14 09:44:00|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655199900000|2022-06-14 09:45:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655200000000|2022-06-14 09:46:40|2614.5|2608.5|2615|2609|2615.3|2609.3|2614.5|2608.5|4
1655200010000|2022-06-14 09:46:50|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1655200020000|2022-06-14 09:47:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655200070000|2022-06-14 09:47:50|2615.3|2609.3|2616|2610|2616|2610|2615.3|2609.3|2
1655200090000|2022-06-14 09:48:10|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655200110000|2022-06-14 09:48:30|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655200130000|2022-06-14 09:48:50|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|2
1655200140000|2022-06-14 09:49:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655200170000|2022-06-14 09:49:30|2616.5|2610.5|2616|2610|2616.5|2610.5|2616|2610|3
1655200190000|2022-06-14 09:49:50|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655200210000|2022-06-14 09:50:10|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655200230000|2022-06-14 09:50:30|2615|2609|2615.8|2609.8|2616|2610|2615|2609|6
1655200260000|2022-06-14 09:51:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655200280000|2022-06-14 09:51:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655200290000|2022-06-14 09:51:30|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655200300000|2022-06-14 09:51:40|2615.3|2609.3|2614.3|2608.3|2615.3|2609.3|2614.3|2608.3|5
1655200350000|2022-06-14 09:52:30|2614.5|2608.5|2615|2609|2615|2609|2614.5|2608.5|2
1655200380000|2022-06-14 09:53:00|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655200390000|2022-06-14 09:53:10|2615|2609|2615|2609|2615|2609|2615|2609|1
1655200400000|2022-06-14 09:53:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655200410000|2022-06-14 09:53:30|2615|2609|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|4
1655200420000|2022-06-14 09:53:40|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655200430000|2022-06-14 09:53:50|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655200440000|2022-06-14 09:54:00|2615|2609|2614.5|2608.5|2615|2609|2614.5|2608.5|3
1655200450000|2022-06-14 09:54:10|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1655200480000|2022-06-14 09:54:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655200490000|2022-06-14 09:54:50|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655200510000|2022-06-14 09:55:10|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655200520000|2022-06-14 09:55:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655200570000|2022-06-14 09:56:10|2615|2609|2615|2609|2615|2609|2615|2609|1
1655200580000|2022-06-14 09:56:20|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655200600000|2022-06-14 09:56:40|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655200660000|2022-06-14 09:57:40|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655200710000|2022-06-14 09:58:30|2614.5|2608.5|2615|2609|2615|2609|2614.5|2608.5|2
1655200740000|2022-06-14 09:59:00|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|4
1655200760000|2022-06-14 09:59:20|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614|2608|3
1655200780000|2022-06-14 09:59:40|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655200790000|2022-06-14 09:59:50|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614|2608|5
1655200800000|2022-06-14 10:00:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1655200810000|2022-06-14 10:00:10|2613.8|2607.8|2614.5|2608.5|2614.5|2608.5|2613.8|2607.8|3
1655200820000|2022-06-14 10:00:20|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614|2608|3
1655200830000|2022-06-14 10:00:30|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|3
1655200850000|2022-06-14 10:00:50|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655200870000|2022-06-14 10:01:10|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655200890000|2022-06-14 10:01:30|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655200910000|2022-06-14 10:01:50|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|2
1655200930000|2022-06-14 10:02:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655201010000|2022-06-14 10:03:30|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655201020000|2022-06-14 10:03:40|2614|2608|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|6
1655201030000|2022-06-14 10:03:50|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1655201040000|2022-06-14 10:04:00|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|4
1655201050000|2022-06-14 10:04:10|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1655201070000|2022-06-14 10:04:30|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|4
1655201080000|2022-06-14 10:04:40|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|3
1655201090000|2022-06-14 10:04:50|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613|2607|3
1655201100000|2022-06-14 10:05:00|2612.3|2606.3|2613|2607|2613.3|2607.3|2612.3|2606.3|3
1655201110000|2022-06-14 10:05:10|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613|2607|3
1655201120000|2022-06-14 10:05:20|2613|2607|2613.8|2607.8|2613.8|2607.8|2613|2607|4
1655201150000|2022-06-14 10:05:50|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1655201170000|2022-06-14 10:06:10|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1655201200000|2022-06-14 10:06:40|2613|2607|2611.8|2605.8|2613|2607|2611.8|2605.8|2
1655201210000|2022-06-14 10:06:50|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1655201220000|2022-06-14 10:07:00|2611.3|2605.3|2612.3|2606.3|2612.3|2606.3|2611.3|2605.3|4
1655201230000|2022-06-14 10:07:10|2612.5|2606.5|2613|2607|2613|2607|2612.5|2606.5|3
1655201240000|2022-06-14 10:07:20|2612.8|2606.8|2612.5|2606.5|2613.3|2607.3|2612.5|2606.5|4
1655201250000|2022-06-14 10:07:30|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1655201260000|2022-06-14 10:07:40|2613.3|2607.3|2613.8|2607.8|2613.8|2607.8|2613.3|2607.3|2
1655201270000|2022-06-14 10:07:50|2614|2608|2614|2608|2614|2608|2614|2608|1
1655201280000|2022-06-14 10:08:00|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|2
1655201290000|2022-06-14 10:08:10|2613.8|2607.8|2612|2606|2613.8|2607.8|2612|2606|4
1655201300000|2022-06-14 10:08:20|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|4
1655201310000|2022-06-14 10:08:30|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1655201320000|2022-06-14 10:08:40|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1655201380000|2022-06-14 10:09:40|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1655201450000|2022-06-14 10:10:50|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1655201540000|2022-06-14 10:12:20|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1655201580000|2022-06-14 10:13:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1655201630000|2022-06-14 10:13:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655201640000|2022-06-14 10:14:00|2611.8|2605.8|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|2
1655201650000|2022-06-14 10:14:10|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1655201660000|2022-06-14 10:14:20|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1655201680000|2022-06-14 10:14:40|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1655201700000|2022-06-14 10:15:00|2613|2607|2613|2607|2613|2607|2613|2607|1
1655201730000|2022-06-14 10:15:30|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1655201800000|2022-06-14 10:16:40|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1655201840000|2022-06-14 10:17:20|2612.8|2606.8|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|2
1655201850000|2022-06-14 10:17:30|2613|2607|2613|2607|2613.3|2607.3|2613|2607|3
1655201860000|2022-06-14 10:17:40|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1655201890000|2022-06-14 10:18:10|2613|2607|2613.5|2607.5|2613.5|2607.5|2613|2607|3
1655201900000|2022-06-14 10:18:20|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1655201910000|2022-06-14 10:18:30|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|2
1655201960000|2022-06-14 10:19:20|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655201980000|2022-06-14 10:19:40|2613.5|2607.5|2613|2607|2613.5|2607.5|2613|2607|2
1655202030000|2022-06-14 10:20:30|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1655202040000|2022-06-14 10:20:40|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655202050000|2022-06-14 10:20:50|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1655202070000|2022-06-14 10:21:10|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1655202090000|2022-06-14 10:21:30|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655202150000|2022-06-14 10:22:30|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1655202170000|2022-06-14 10:22:50|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|2
1655202180000|2022-06-14 10:23:00|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1655202190000|2022-06-14 10:23:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1655202220000|2022-06-14 10:23:40|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655202230000|2022-06-14 10:23:50|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1655202430000|2022-06-14 10:27:10|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1655202500000|2022-06-14 10:28:20|2613|2607|2613|2607|2613|2607|2613|2607|1
1655202510000|2022-06-14 10:28:30|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1655202580000|2022-06-14 10:29:40|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1655202630000|2022-06-14 10:30:30|2613|2607|2613|2607|2613|2607|2613|2607|1
1655202640000|2022-06-14 10:30:40|2613.5|2607.5|2614|2608|2614|2608|2613.5|2607.5|3
1655202650000|2022-06-14 10:30:50|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655202660000|2022-06-14 10:31:00|2615|2609|2616|2610|2616.3|2610.3|2615|2609|4
1655202670000|2022-06-14 10:31:10|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616|2610|5
1655202680000|2022-06-14 10:31:20|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655202690000|2022-06-14 10:31:30|2616.5|2610.5|2619|2613|2619|2613|2616.5|2610.5|7
1655202700000|2022-06-14 10:31:40|2619.3|2613.3|2620.8|2614.8|2621|2615|2619.3|2613.3|6
1655202710000|2022-06-14 10:31:50|2620.5|2614.5|2620|2614|2620.8|2614.8|2619.5|2613.5|9
1655202720000|2022-06-14 10:32:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|3
1655202770000|2022-06-14 10:32:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655202780000|2022-06-14 10:33:00|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1655202810000|2022-06-14 10:33:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1655202820000|2022-06-14 10:33:40|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1655202830000|2022-06-14 10:33:50|2619.3|2613.3|2617.8|2611.8|2619.3|2613.3|2617.8|2611.8|3
1655202840000|2022-06-14 10:34:00|2617.5|2611.5|2617|2611|2617.5|2611.5|2617|2611|2
1655202870000|2022-06-14 10:34:30|2616.8|2610.8|2616|2610|2616.8|2610.8|2616|2610|3
1655202880000|2022-06-14 10:34:40|2616.3|2610.3|2617|2611|2617|2611|2616.3|2610.3|2
1655202890000|2022-06-14 10:34:50|2617.5|2611.5|2617.5|2611.5|2618|2612|2617.5|2611.5|4
1655202900000|2022-06-14 10:35:00|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|3
1655202910000|2022-06-14 10:35:10|2617|2611|2617|2611|2617|2611|2617|2611|1
1655202920000|2022-06-14 10:35:20|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655202930000|2022-06-14 10:35:30|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|2
1655202960000|2022-06-14 10:36:00|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|4
1655202980000|2022-06-14 10:36:20|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1655202990000|2022-06-14 10:36:30|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655203020000|2022-06-14 10:37:00|2615.5|2609.5|2615|2609|2615.5|2609.5|2615|2609|3
1655203050000|2022-06-14 10:37:30|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655203060000|2022-06-14 10:37:40|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655203080000|2022-06-14 10:38:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655203100000|2022-06-14 10:38:20|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655203110000|2022-06-14 10:38:30|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655203140000|2022-06-14 10:39:00|2614.5|2608.5|2614.8|2608.8|2615|2609|2614.5|2608.5|3
1655203150000|2022-06-14 10:39:10|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655203170000|2022-06-14 10:39:30|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655203200000|2022-06-14 10:40:00|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|4
1655203260000|2022-06-14 10:41:00|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|2
1655203280000|2022-06-14 10:41:20|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1655203290000|2022-06-14 10:41:30|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655203310000|2022-06-14 10:41:50|2615.8|2609.8|2617|2611|2617|2611|2615.8|2609.8|4
1655203320000|2022-06-14 10:42:00|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655203330000|2022-06-14 10:42:10|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|3
1655203340000|2022-06-14 10:42:20|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655203350000|2022-06-14 10:42:30|2616.5|2610.5|2616|2610|2616.5|2610.5|2616|2610|6
1655203360000|2022-06-14 10:42:40|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655203380000|2022-06-14 10:43:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655203420000|2022-06-14 10:43:40|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655203460000|2022-06-14 10:44:20|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655203490000|2022-06-14 10:44:50|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615|2609|3
1655203510000|2022-06-14 10:45:10|2615|2609|2614.3|2608.3|2615|2609|2614.3|2608.3|3
1655203520000|2022-06-14 10:45:20|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|4
1655203530000|2022-06-14 10:45:30|2614.5|2608.5|2615|2609|2615|2609|2614.5|2608.5|2
1655203540000|2022-06-14 10:45:40|2614.5|2608.5|2614.8|2608.8|2615|2609|2614.5|2608.5|5
1655203550000|2022-06-14 10:45:50|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1655203560000|2022-06-14 10:46:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655203580000|2022-06-14 10:46:20|2614.8|2608.8|2615.3|2609.3|2615.5|2609.5|2614.8|2608.8|10
1655203590000|2022-06-14 10:46:30|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|4
1655203600000|2022-06-14 10:46:40|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1655203610000|2022-06-14 10:46:50|2614.5|2608.5|2614.8|2608.8|2615|2609|2614.5|2608.5|4
1655203620000|2022-06-14 10:47:00|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655203630000|2022-06-14 10:47:10|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655203640000|2022-06-14 10:47:20|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655203650000|2022-06-14 10:47:30|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655203660000|2022-06-14 10:47:40|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655203670000|2022-06-14 10:47:50|2614.5|2608.5|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|3
1655203680000|2022-06-14 10:48:00|2614.3|2608.3|2614.5|2608.5|2614.8|2608.8|2614.3|2608.3|3
1655203700000|2022-06-14 10:48:20|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655203730000|2022-06-14 10:48:50|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655203750000|2022-06-14 10:49:10|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1655203760000|2022-06-14 10:49:20|2613.8|2607.8|2615|2609|2615|2609|2613.8|2607.8|4
1655203770000|2022-06-14 10:49:30|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655203800000|2022-06-14 10:50:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655203810000|2022-06-14 10:50:10|2615|2609|2616.3|2610.3|2616.3|2610.3|2615|2609|3
1655203820000|2022-06-14 10:50:20|2616|2610|2616|2610|2616|2610|2616|2610|1
1655203830000|2022-06-14 10:50:30|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655203850000|2022-06-14 10:50:50|2615.5|2609.5|2615.5|2609.5|2616|2610|2615.5|2609.5|5
1655203870000|2022-06-14 10:51:10|2615.3|2609.3|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|5
1655203880000|2022-06-14 10:51:20|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|3
1655203890000|2022-06-14 10:51:30|2615|2609|2615|2609|2615.3|2609.3|2615|2609|5
1655203900000|2022-06-14 10:51:40|2614.8|2608.8|2615.5|2609.5|2615.5|2609.5|2614.8|2608.8|4
1655203910000|2022-06-14 10:51:50|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2615|2609|5
1655203930000|2022-06-14 10:52:10|2615|2609|2615.5|2609.5|2615.5|2609.5|2615|2609|4
1655203940000|2022-06-14 10:52:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655203950000|2022-06-14 10:52:30|2615|2609|2615|2609|2615|2609|2615|2609|1
1655203970000|2022-06-14 10:52:50|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1655203990000|2022-06-14 10:53:10|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.3|2608.3|4
1655204020000|2022-06-14 10:53:40|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614|2608|3
1655204030000|2022-06-14 10:53:50|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|4
1655204050000|2022-06-14 10:54:10|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|2
1655204060000|2022-06-14 10:54:20|2614.3|2608.3|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|3
1655204070000|2022-06-14 10:54:30|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|2
1655204080000|2022-06-14 10:54:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655204090000|2022-06-14 10:54:50|2614.5|2608.5|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|3
1655204100000|2022-06-14 10:55:00|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655204110000|2022-06-14 10:55:10|2614.8|2608.8|2614.8|2608.8|2615.5|2609.5|2614.8|2608.8|5
1655204120000|2022-06-14 10:55:20|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1655204130000|2022-06-14 10:55:30|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1655204150000|2022-06-14 10:55:50|2614|2608|2615|2609|2615|2609|2614|2608|4
1655204160000|2022-06-14 10:56:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655204170000|2022-06-14 10:56:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655204180000|2022-06-14 10:56:20|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655204190000|2022-06-14 10:56:30|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1655204200000|2022-06-14 10:56:40|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655204240000|2022-06-14 10:57:20|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655204250000|2022-06-14 10:57:30|2615|2609|2615.5|2609.5|2615.5|2609.5|2615|2609|2
1655204270000|2022-06-14 10:57:50|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655204280000|2022-06-14 10:58:00|2615|2609|2615.5|2609.5|2615.5|2609.5|2614.8|2608.8|5
1655204290000|2022-06-14 10:58:10|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|2
1655204300000|2022-06-14 10:58:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655204310000|2022-06-14 10:58:30|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|4
1655204320000|2022-06-14 10:58:40|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1655204340000|2022-06-14 10:59:00|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1655204350000|2022-06-14 10:59:10|2615.8|2609.8|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|5
1655204360000|2022-06-14 10:59:20|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655204370000|2022-06-14 10:59:30|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655204380000|2022-06-14 10:59:40|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|3
1655204390000|2022-06-14 10:59:50|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|3
1655204400000|2022-06-14 11:00:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1655204410000|2022-06-14 11:00:10|2616.8|2610.8|2616.8|2610.8|2617|2611|2616.8|2610.8|3
1655204460000|2022-06-14 11:01:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655204470000|2022-06-14 11:01:10|2616.3|2610.3|2617|2611|2617|2611|2616.3|2610.3|4
1655204480000|2022-06-14 11:01:20|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655204500000|2022-06-14 11:01:40|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1655204510000|2022-06-14 11:01:50|2616|2610|2616|2610|2616|2610|2616|2610|1
1655204520000|2022-06-14 11:02:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|7
1655204530000|2022-06-14 11:02:10|2615.8|2609.8|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|10
1655204540000|2022-06-14 11:02:20|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655204550000|2022-06-14 11:02:30|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|4
1655204560000|2022-06-14 11:02:40|2614.3|2608.3|2615.8|2609.8|2615.8|2609.8|2614.3|2608.3|3
1655204580000|2022-06-14 11:03:00|2615.5|2609.5|2616.3|2610.3|2616.5|2610.5|2615.5|2609.5|8
1655204590000|2022-06-14 11:03:10|2615.8|2609.8|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|4
1655204600000|2022-06-14 11:03:20|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655204610000|2022-06-14 11:03:30|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655204620000|2022-06-14 11:03:40|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655204630000|2022-06-14 11:03:50|2615|2609|2615|2609|2615|2609|2614.8|2608.8|3
1655204640000|2022-06-14 11:04:00|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655204650000|2022-06-14 11:04:10|2615|2609|2615|2609|2615.3|2609.3|2615|2609|3
1655204660000|2022-06-14 11:04:20|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655204680000|2022-06-14 11:04:40|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|4
1655204690000|2022-06-14 11:04:50|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1655204730000|2022-06-14 11:05:30|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|4
1655204740000|2022-06-14 11:05:40|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1655204750000|2022-06-14 11:05:50|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655204770000|2022-06-14 11:06:10|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1655204790000|2022-06-14 11:06:30|2614.3|2608.3|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|3
1655204810000|2022-06-14 11:06:50|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1655204840000|2022-06-14 11:07:20|2614.8|2608.8|2615.8|2609.8|2615.8|2609.8|2614.8|2608.8|3
1655204850000|2022-06-14 11:07:30|2616|2610|2616|2610|2616.3|2610.3|2616|2610|3
1655204860000|2022-06-14 11:07:40|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655204970000|2022-06-14 11:09:30|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655204980000|2022-06-14 11:09:40|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|2
1655204990000|2022-06-14 11:09:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655205010000|2022-06-14 11:10:10|2617|2611|2617|2611|2617|2611|2617|2611|1
1655205020000|2022-06-14 11:10:20|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655205060000|2022-06-14 11:11:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655205120000|2022-06-14 11:12:00|2616.8|2610.8|2618|2612|2618.5|2612.5|2616.8|2610.8|4
1655205150000|2022-06-14 11:12:30|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1655205160000|2022-06-14 11:12:40|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|3
1655205170000|2022-06-14 11:12:50|2617|2611|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|4
1655205180000|2022-06-14 11:13:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1655205190000|2022-06-14 11:13:10|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655205210000|2022-06-14 11:13:30|2617.5|2611.5|2617|2611|2617.8|2611.8|2616.8|2610.8|5
1655205220000|2022-06-14 11:13:40|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655205240000|2022-06-14 11:14:00|2616.8|2610.8|2617.5|2611.5|2617.8|2611.8|2616.8|2610.8|4
1655205270000|2022-06-14 11:14:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655205300000|2022-06-14 11:15:00|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655205400000|2022-06-14 11:16:40|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655205450000|2022-06-14 11:17:30|2617|2611|2617|2611|2617|2611|2617|2611|1
1655205470000|2022-06-14 11:17:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655205520000|2022-06-14 11:18:40|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655205600000|2022-06-14 11:20:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655205610000|2022-06-14 11:20:10|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655205620000|2022-06-14 11:20:20|2617.8|2611.8|2618|2612|2618.3|2612.3|2617.8|2611.8|4
1655205640000|2022-06-14 11:20:40|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617|2611|4
1655205660000|2022-06-14 11:21:00|2617|2611|2617|2611|2617.3|2611.3|2617|2611|3
1655205740000|2022-06-14 11:22:20|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655205750000|2022-06-14 11:22:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655205760000|2022-06-14 11:22:40|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|2
1655205780000|2022-06-14 11:23:00|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1655205790000|2022-06-14 11:23:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655205820000|2022-06-14 11:23:40|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655205840000|2022-06-14 11:24:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1655205880000|2022-06-14 11:24:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655205920000|2022-06-14 11:25:20|2617|2611|2617|2611|2617.5|2611.5|2617|2611|4
1655206060000|2022-06-14 11:27:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655206080000|2022-06-14 11:28:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1655206090000|2022-06-14 11:28:10|2616|2610|2616|2610|2616|2610|2616|2610|1
1655206140000|2022-06-14 11:29:00|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655206170000|2022-06-14 11:29:30|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655206190000|2022-06-14 11:29:50|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655206250000|2022-06-14 11:30:50|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655206260000|2022-06-14 11:31:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655206270000|2022-06-14 11:31:10|2616.8|2610.8|2617.8|2611.8|2617.8|2611.8|2616.8|2610.8|4
1655206300000|2022-06-14 11:31:40|2617.5|2611.5|2617|2611|2617.5|2611.5|2617|2611|3
1655206310000|2022-06-14 11:31:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655206320000|2022-06-14 11:32:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1655206330000|2022-06-14 11:32:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655206340000|2022-06-14 11:32:20|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655206350000|2022-06-14 11:32:30|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2615.5|2609.5|3
1655206360000|2022-06-14 11:32:40|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655206370000|2022-06-14 11:32:50|2615|2609|2615|2609|2615.3|2609.3|2615|2609|3
1655206390000|2022-06-14 11:33:10|2615.5|2609.5|2616|2610|2616|2610|2615.5|2609.5|2
1655206400000|2022-06-14 11:33:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655206410000|2022-06-14 11:33:30|2616|2610|2616|2610|2616|2610|2616|2610|1
1655206440000|2022-06-14 11:34:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1655206450000|2022-06-14 11:34:10|2615.8|2609.8|2614.3|2608.3|2615.8|2609.8|2614.3|2608.3|4
1655206490000|2022-06-14 11:34:50|2614.5|2608.5|2615.3|2609.3|2615.3|2609.3|2614.5|2608.5|2
1655206500000|2022-06-14 11:35:00|2615.5|2609.5|2615.8|2609.8|2616|2610|2615.5|2609.5|6
1655206510000|2022-06-14 11:35:10|2616|2610|2616.3|2610.3|2616.8|2610.8|2616|2610|6
1655206530000|2022-06-14 11:35:30|2616|2610|2615.3|2609.3|2616|2610|2615.3|2609.3|4
1655206540000|2022-06-14 11:35:40|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1655206560000|2022-06-14 11:36:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655206630000|2022-06-14 11:37:10|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1655206640000|2022-06-14 11:37:20|2615.5|2609.5|2614.8|2608.8|2615.5|2609.5|2614.8|2608.8|3
1655206650000|2022-06-14 11:37:30|2615|2609|2615|2609|2615|2609|2615|2609|1
1655206660000|2022-06-14 11:37:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655206690000|2022-06-14 11:38:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655206860000|2022-06-14 11:41:00|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|3
1655206870000|2022-06-14 11:41:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655206890000|2022-06-14 11:41:30|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|2
1655206900000|2022-06-14 11:41:40|2615|2609|2615|2609|2615|2609|2615|2609|1
1655206910000|2022-06-14 11:41:50|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655206920000|2022-06-14 11:42:00|2614.8|2608.8|2615.5|2609.5|2615.5|2609.5|2614.8|2608.8|4
1655206930000|2022-06-14 11:42:10|2617|2611|2616.5|2610.5|2617|2611|2616.5|2610.5|2
1655206960000|2022-06-14 11:42:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655206970000|2022-06-14 11:42:50|2617|2611|2617.8|2611.8|2617.8|2611.8|2617|2611|2
1655207000000|2022-06-14 11:43:20|2618|2612|2618.8|2612.8|2618.8|2612.8|2618|2612|2
1655207030000|2022-06-14 11:43:50|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618|2612|3
1655207050000|2022-06-14 11:44:10|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655207060000|2022-06-14 11:44:20|2618|2612|2618|2612|2618|2612|2618|2612|1
1655207080000|2022-06-14 11:44:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655207140000|2022-06-14 11:45:40|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1655207170000|2022-06-14 11:46:10|2618.5|2612.5|2619.8|2613.8|2619.8|2613.8|2618.5|2612.5|3
1655207180000|2022-06-14 11:46:20|2620|2614|2620|2614|2620|2614|2620|2614|1
1655207220000|2022-06-14 11:47:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|3
1655207240000|2022-06-14 11:47:20|2619|2613|2618|2612|2619|2613|2617.8|2611.8|5
1655207250000|2022-06-14 11:47:30|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1655207270000|2022-06-14 11:47:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655207280000|2022-06-14 11:48:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655207300000|2022-06-14 11:48:20|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|2
1655207310000|2022-06-14 11:48:30|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655207320000|2022-06-14 11:48:40|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655207330000|2022-06-14 11:48:50|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|3
1655207340000|2022-06-14 11:49:00|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655207360000|2022-06-14 11:49:20|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|2
1655207370000|2022-06-14 11:49:30|2616.3|2610.3|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|4
1655207380000|2022-06-14 11:49:40|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655207410000|2022-06-14 11:50:10|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655207430000|2022-06-14 11:50:30|2615|2609|2615|2609|2615|2609|2615|2609|1
1655207460000|2022-06-14 11:51:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655207480000|2022-06-14 11:51:20|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655207500000|2022-06-14 11:51:40|2614.8|2608.8|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|3
1655207520000|2022-06-14 11:52:00|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|3
1655207530000|2022-06-14 11:52:10|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|3
1655207550000|2022-06-14 11:52:30|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655207560000|2022-06-14 11:52:40|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655207570000|2022-06-14 11:52:50|2615.5|2609.5|2617|2611|2617|2611|2615.5|2609.5|2
1655207580000|2022-06-14 11:53:00|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|3
1655207610000|2022-06-14 11:53:30|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655207630000|2022-06-14 11:53:50|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1655207650000|2022-06-14 11:54:10|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|2
1655207660000|2022-06-14 11:54:20|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655207680000|2022-06-14 11:54:40|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616|2610|4
1655207690000|2022-06-14 11:54:50|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|4
1655207700000|2022-06-14 11:55:00|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|3
1655207720000|2022-06-14 11:55:20|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655207730000|2022-06-14 11:55:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655207750000|2022-06-14 11:55:50|2616|2610|2615.5|2609.5|2616|2610|2615.5|2609.5|3
1655207770000|2022-06-14 11:56:10|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655207800000|2022-06-14 11:56:40|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655207830000|2022-06-14 11:57:10|2615.3|2609.3|2614|2608|2615.3|2609.3|2614|2608|5
1655207840000|2022-06-14 11:57:20|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1655207860000|2022-06-14 11:57:40|2613.5|2607.5|2614.5|2608.5|2614.5|2608.5|2613.5|2607.5|3
1655207870000|2022-06-14 11:57:50|2614.3|2608.3|2614.3|2608.3|2614.8|2608.8|2614.3|2608.3|5
1655207890000|2022-06-14 11:58:10|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1655207900000|2022-06-14 11:58:20|2614.5|2608.5|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|3
1655207920000|2022-06-14 11:58:40|2614.3|2608.3|2614.8|2608.8|2615|2609|2614.3|2608.3|4
1655207930000|2022-06-14 11:58:50|2615|2609|2616|2610|2616|2610|2615|2609|5
1655207940000|2022-06-14 11:59:00|2616.5|2610.5|2616.3|2610.3|2617|2611|2616.3|2610.3|7
1655207950000|2022-06-14 11:59:10|2616|2610|2614.8|2608.8|2616.3|2610.3|2614.5|2608.5|7
1655207960000|2022-06-14 11:59:20|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655207970000|2022-06-14 11:59:30|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1655207980000|2022-06-14 11:59:40|2613.8|2607.8|2614.3|2608.3|2614.5|2608.5|2613.8|2607.8|5
1655207990000|2022-06-14 11:59:50|2614|2608|2614|2608|2614.3|2608.3|2614|2608|5
1655208000000|2022-06-14 12:00:00|2614.3|2608.3|2616|2610|2616|2610|2614.3|2608.3|6
1655208010000|2022-06-14 12:00:10|2615.5|2609.5|2616|2610|2616.5|2610.5|2615.5|2609.5|4
1655208020000|2022-06-14 12:00:20|2616.3|2610.3|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|3
1655208030000|2022-06-14 12:00:30|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1655208040000|2022-06-14 12:00:40|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1655208050000|2022-06-14 12:00:50|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|2
1655208060000|2022-06-14 12:01:00|2614.8|2608.8|2615.5|2609.5|2615.8|2609.8|2614.8|2608.8|3
1655208100000|2022-06-14 12:01:40|2615.8|2609.8|2616|2610|2616.5|2610.5|2615.8|2609.8|4
1655208110000|2022-06-14 12:01:50|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655208120000|2022-06-14 12:02:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655208140000|2022-06-14 12:02:20|2615.8|2609.8|2617.3|2611.3|2617.5|2611.5|2615.8|2609.8|5
1655208160000|2022-06-14 12:02:40|2617|2611|2617|2611|2617.3|2611.3|2617|2611|3
1655208170000|2022-06-14 12:02:50|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|2
1655208180000|2022-06-14 12:03:00|2616.5|2610.5|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|4
1655208190000|2022-06-14 12:03:10|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1655208200000|2022-06-14 12:03:20|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1655208230000|2022-06-14 12:03:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655208240000|2022-06-14 12:04:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655208280000|2022-06-14 12:04:40|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1655208290000|2022-06-14 12:04:50|2616|2610|2616.6|2610.6|2617|2611|2614.3|2608.3|8
1655208300000|2022-06-14 12:05:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655208320000|2022-06-14 12:05:20|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655208370000|2022-06-14 12:06:10|2617.3|2611.3|2615.1|2609.1|2617.8|2611.8|2615.1|2609.1|3
1655208380000|2022-06-14 12:06:20|2615|2609|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|3
1655208400000|2022-06-14 12:06:40|2615|2609|2615|2609|2615|2609|2615|2609|1
1655208410000|2022-06-14 12:06:50|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1655208440000|2022-06-14 12:07:20|2615.3|2609.3|2616|2610|2616.3|2610.3|2615.3|2609.3|3
1655208450000|2022-06-14 12:07:30|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655208460000|2022-06-14 12:07:40|2615.3|2609.3|2614.3|2608.3|2615.3|2609.3|2614.3|2608.3|2
1655208500000|2022-06-14 12:08:20|2614.5|2608.5|2615.3|2609.3|2615.3|2609.3|2614.5|2608.5|2
1655208510000|2022-06-14 12:08:30|2615|2609|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|5
1655208530000|2022-06-14 12:08:50|2615|2609|2614.8|2608.8|2615|2609|2614.5|2608.5|3
1655208540000|2022-06-14 12:09:00|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1655208570000|2022-06-14 12:09:30|2614.8|2608.8|2614.3|2608.3|2614.8|2608.8|2614.3|2608.3|2
1655208580000|2022-06-14 12:09:40|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1655208600000|2022-06-14 12:10:00|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1655208610000|2022-06-14 12:10:10|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1655208650000|2022-06-14 12:10:50|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1655208660000|2022-06-14 12:11:00|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|2
1655208690000|2022-06-14 12:11:30|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655208700000|2022-06-14 12:11:40|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655208720000|2022-06-14 12:12:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655208760000|2022-06-14 12:12:40|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|4
1655208780000|2022-06-14 12:13:00|2618|2612|2619.3|2613.3|2619.5|2613.5|2618|2612|4
1655208790000|2022-06-14 12:13:10|2619|2613|2619.8|2613.8|2619.8|2613.8|2618.3|2612.3|4
1655208800000|2022-06-14 12:13:20|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1655208820000|2022-06-14 12:13:40|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|6
1655208830000|2022-06-14 12:13:50|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1655208840000|2022-06-14 12:14:00|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655208890000|2022-06-14 12:14:50|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1655208900000|2022-06-14 12:15:00|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655208910000|2022-06-14 12:15:10|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1655208920000|2022-06-14 12:15:20|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1655208940000|2022-06-14 12:15:40|2618.8|2612.8|2620|2614|2620|2614|2618.8|2612.8|5
1655208980000|2022-06-14 12:16:20|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|3
1655208990000|2022-06-14 12:16:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620|2614|3
1655209000000|2022-06-14 12:16:40|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655209010000|2022-06-14 12:16:50|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|2
1655209020000|2022-06-14 12:17:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655209030000|2022-06-14 12:17:10|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1655209040000|2022-06-14 12:17:20|2619|2613|2619|2613|2619|2613|2618.8|2612.8|3
1655209050000|2022-06-14 12:17:30|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|4
1655209060000|2022-06-14 12:17:40|2618.8|2612.8|2619.3|2613.3|2619.8|2613.8|2618.8|2612.8|5
1655209080000|2022-06-14 12:18:00|2619.5|2613.5|2620|2614|2620|2614|2619|2613|4
1655209090000|2022-06-14 12:18:10|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1655209100000|2022-06-14 12:18:20|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|2
1655209120000|2022-06-14 12:18:40|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1655209140000|2022-06-14 12:19:00|2619.8|2613.8|2619|2613|2619.8|2613.8|2619|2613|3
1655209160000|2022-06-14 12:19:20|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|5
1655209170000|2022-06-14 12:19:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655209180000|2022-06-14 12:19:40|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655209200000|2022-06-14 12:20:00|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|3
1655209210000|2022-06-14 12:20:10|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1655209220000|2022-06-14 12:20:20|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1655209230000|2022-06-14 12:20:30|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1655209240000|2022-06-14 12:20:40|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1655209270000|2022-06-14 12:21:10|2618|2612|2618.5|2612.5|2618.8|2612.8|2618|2612|4
1655209280000|2022-06-14 12:21:20|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655209300000|2022-06-14 12:21:40|2618|2612|2618|2612|2618|2612|2617.8|2611.8|3
1655209320000|2022-06-14 12:22:00|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1655209340000|2022-06-14 12:22:20|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1655209370000|2022-06-14 12:22:50|2618.3|2612.3|2619|2613|2619|2613|2618.3|2612.3|3
1655209380000|2022-06-14 12:23:00|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655209390000|2022-06-14 12:23:10|2618|2612|2618|2612|2618|2612|2618|2612|1
1655209400000|2022-06-14 12:23:20|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655209410000|2022-06-14 12:23:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655209440000|2022-06-14 12:24:00|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|2
1655209450000|2022-06-14 12:24:10|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655209460000|2022-06-14 12:24:20|2618.8|2612.8|2618.8|2612.8|2619|2613|2618.8|2612.8|3
1655209530000|2022-06-14 12:25:30|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1655209540000|2022-06-14 12:25:40|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655209550000|2022-06-14 12:25:50|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1655209560000|2022-06-14 12:26:00|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1655209580000|2022-06-14 12:26:20|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|2
1655209590000|2022-06-14 12:26:30|2618.8|2612.8|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|4
1655209600000|2022-06-14 12:26:40|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|4
1655209610000|2022-06-14 12:26:50|2618|2612|2618|2612|2618|2612|2618|2612|1
1655209620000|2022-06-14 12:27:00|2618.3|2612.3|2618.8|2612.8|2618.8|2612.8|2618.3|2612.3|2
1655209630000|2022-06-14 12:27:10|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1655209660000|2022-06-14 12:27:40|2619|2613|2619|2613|2619|2613|2619|2613|1
1655209680000|2022-06-14 12:28:00|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1655209740000|2022-06-14 12:29:00|2619.3|2613.3|2620.3|2614.3|2620.3|2614.3|2619.3|2613.3|4
1655209750000|2022-06-14 12:29:10|2620|2614|2620|2614|2620|2614|2620|2614|1
1655209770000|2022-06-14 12:29:30|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|2
1655209790000|2022-06-14 12:29:50|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|2
1655209800000|2022-06-14 12:30:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|4
1655209810000|2022-06-14 12:30:10|2620|2614|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|4
1655209820000|2022-06-14 12:30:20|2620|2614|2620|2614|2620|2614|2619.8|2613.8|3
1655209830000|2022-06-14 12:30:30|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|4
1655209840000|2022-06-14 12:30:40|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.3|2613.3|4
1655209890000|2022-06-14 12:31:30|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655209900000|2022-06-14 12:31:40|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1655209910000|2022-06-14 12:31:50|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1655209920000|2022-06-14 12:32:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655209950000|2022-06-14 12:32:30|2622.8|2616.8|2624|2618|2624|2618|2622.8|2616.8|3
1655209970000|2022-06-14 12:32:50|2624.3|2618.3|2625|2619|2625|2619|2624.3|2618.3|2
1655209980000|2022-06-14 12:33:00|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2623.8|2617.8|6
1655209990000|2022-06-14 12:33:10|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655210010000|2022-06-14 12:33:30|2624.5|2618.5|2624|2618|2624.5|2618.5|2623.8|2617.8|3
1655210020000|2022-06-14 12:33:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655210030000|2022-06-14 12:33:50|2624|2618|2626.8|2620.8|2626.8|2620.8|2623.8|2617.8|5
1655210040000|2022-06-14 12:34:00|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|4
1655210060000|2022-06-14 12:34:20|2627.5|2621.5|2628.3|2622.3|2628.5|2622.5|2626|2620|7
1655210070000|2022-06-14 12:34:30|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|4
1655210080000|2022-06-14 12:34:40|2628.5|2622.5|2629.1|2623.1|2629.3|2623.3|2628.5|2622.5|6
1655210090000|2022-06-14 12:34:50|2629.3|2623.3|2627.1|2621.1|2629.3|2623.3|2627.1|2621.1|3
1655210100000|2022-06-14 12:35:00|2626.9|2620.9|2625.6|2619.6|2626.9|2620.9|2624.9|2618.9|6
1655210120000|2022-06-14 12:35:20|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1655210130000|2022-06-14 12:35:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655210140000|2022-06-14 12:35:40|2625.5|2619.5|2627|2621|2627|2621|2625.5|2619.5|4
1655210150000|2022-06-14 12:35:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1655210160000|2022-06-14 12:36:00|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|3
1655210170000|2022-06-14 12:36:10|2626.8|2620.8|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|3
1655210180000|2022-06-14 12:36:20|2627|2621|2627|2621|2627|2621|2627|2621|1
1655210190000|2022-06-14 12:36:30|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1655210200000|2022-06-14 12:36:40|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1655210210000|2022-06-14 12:36:50|2627.3|2621.3|2627|2621|2627.8|2621.8|2627|2621|6
1655210230000|2022-06-14 12:37:10|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655210240000|2022-06-14 12:37:20|2627|2621|2627|2621|2627|2621|2627|2621|1
1655210280000|2022-06-14 12:38:00|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1655210290000|2022-06-14 12:38:10|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1655210300000|2022-06-14 12:38:20|2627.3|2621.3|2627|2621|2627.8|2621.8|2627|2621|5
1655210320000|2022-06-14 12:38:40|2627.5|2621.5|2627|2621|2627.5|2621.5|2627|2621|2
1655210330000|2022-06-14 12:38:50|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.3|2621.3|3
1655210340000|2022-06-14 12:39:00|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|3
1655210350000|2022-06-14 12:39:10|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2625.8|2619.8|4
1655210360000|2022-06-14 12:39:20|2626.5|2620.5|2627|2621|2627|2621|2626.5|2620.5|3
1655210370000|2022-06-14 12:39:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1655210380000|2022-06-14 12:39:40|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1655210390000|2022-06-14 12:39:50|2627|2621|2627.3|2621.3|2627.5|2621.5|2626.8|2620.8|6
1655210410000|2022-06-14 12:40:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1655210420000|2022-06-14 12:40:20|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|4
1655210430000|2022-06-14 12:40:30|2626.8|2620.8|2626.8|2620.8|2627|2621|2626.8|2620.8|3
1655210440000|2022-06-14 12:40:40|2626.5|2620.5|2624.8|2618.8|2626.5|2620.5|2624.8|2618.8|4
1655210450000|2022-06-14 12:40:50|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.8|2617.8|5
1655210460000|2022-06-14 12:41:00|2624.3|2618.3|2625.3|2619.3|2625.3|2619.3|2624.3|2618.3|2
1655210470000|2022-06-14 12:41:10|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1655210480000|2022-06-14 12:41:20|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1655210500000|2022-06-14 12:41:40|2625|2619|2624.3|2618.3|2625|2619|2624.3|2618.3|2
1655210550000|2022-06-14 12:42:30|2624|2618|2624|2618|2624|2618|2623.8|2617.8|3
1655210570000|2022-06-14 12:42:50|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.8|2617.8|3
1655210590000|2022-06-14 12:43:10|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623|2617|3
1655210600000|2022-06-14 12:43:20|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1655210610000|2022-06-14 12:43:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655210620000|2022-06-14 12:43:40|2623.8|2617.8|2624.3|2618.3|2624.8|2618.8|2623.8|2617.8|7
1655210630000|2022-06-14 12:43:50|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1655210640000|2022-06-14 12:44:00|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623|2617|3
1655210660000|2022-06-14 12:44:20|2623.5|2617.5|2623|2617|2624|2618|2623|2617|5
1655210670000|2022-06-14 12:44:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655210680000|2022-06-14 12:44:40|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|3
1655210690000|2022-06-14 12:44:50|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|3
1655210700000|2022-06-14 12:45:00|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1655210710000|2022-06-14 12:45:10|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|2
1655210720000|2022-06-14 12:45:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1655210740000|2022-06-14 12:45:40|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1655210750000|2022-06-14 12:45:50|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1655210760000|2022-06-14 12:46:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655210770000|2022-06-14 12:46:10|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1655210780000|2022-06-14 12:46:20|2621.3|2615.3|2617.6|2611.6|2621.3|2615.3|2617.6|2611.6|4
1655210790000|2022-06-14 12:46:30|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1655210810000|2022-06-14 12:46:50|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|4
1655210820000|2022-06-14 12:47:00|2618.5|2612.5|2618.3|2612.3|2618.8|2612.8|2618|2612|4
1655210830000|2022-06-14 12:47:10|2618.5|2612.5|2618.5|2612.5|2618.8|2612.8|2618.3|2612.3|5
1655210840000|2022-06-14 12:47:20|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1655210850000|2022-06-14 12:47:30|2618.8|2612.8|2618.3|2612.3|2618.8|2612.8|2618|2612|3
1655210860000|2022-06-14 12:47:40|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|5
1655210870000|2022-06-14 12:47:50|2618.8|2612.8|2619.3|2613.3|2619.3|2613.3|2618.8|2612.8|3
1655210880000|2022-06-14 12:48:00|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1655210890000|2022-06-14 12:48:10|2620.5|2614.5|2622|2616|2622|2616|2620.5|2614.5|3
1655210910000|2022-06-14 12:48:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1655210940000|2022-06-14 12:49:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655210970000|2022-06-14 12:49:30|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|4
1655210980000|2022-06-14 12:49:40|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655211000000|2022-06-14 12:50:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2619.5|2613.5|4
1655211010000|2022-06-14 12:50:10|2621|2615|2621.3|2615.3|2621.5|2615.5|2621|2615|3
1655211030000|2022-06-14 12:50:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1655211040000|2022-06-14 12:50:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655211080000|2022-06-14 12:51:20|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655211090000|2022-06-14 12:51:30|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655211100000|2022-06-14 12:51:40|2621.5|2615.5|2621|2615|2621.5|2615.5|2620.8|2614.8|4
1655211110000|2022-06-14 12:51:50|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1655211120000|2022-06-14 12:52:00|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1655211130000|2022-06-14 12:52:10|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|5
1655211140000|2022-06-14 12:52:20|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655211150000|2022-06-14 12:52:30|2622.5|2616.5|2623|2617|2623|2617|2622.5|2616.5|2
1655211170000|2022-06-14 12:52:50|2623.5|2617.5|2623|2617|2623.5|2617.5|2623|2617|2
1655211180000|2022-06-14 12:53:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655211190000|2022-06-14 12:53:10|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1655211210000|2022-06-14 12:53:30|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655211220000|2022-06-14 12:53:40|2623|2617|2622|2616|2623|2617|2622|2616|2
1655211250000|2022-06-14 12:54:10|2622.3|2616.3|2623.3|2617.3|2623.3|2617.3|2622.3|2616.3|2
1655211260000|2022-06-14 12:54:20|2623|2617|2622.8|2616.8|2623|2617|2622.3|2616.3|7
1655211270000|2022-06-14 12:54:30|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655211300000|2022-06-14 12:55:00|2622.3|2616.3|2621.5|2615.5|2622.3|2616.3|2621.3|2615.3|3
1655211310000|2022-06-14 12:55:10|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655211330000|2022-06-14 12:55:30|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|2
1655211340000|2022-06-14 12:55:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655211350000|2022-06-14 12:55:50|2622.8|2616.8|2622.3|2616.3|2623|2617|2622.3|2616.3|3
1655211360000|2022-06-14 12:56:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1655211390000|2022-06-14 12:56:30|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1655211400000|2022-06-14 12:56:40|2622.3|2616.3|2621.5|2615.5|2622.5|2616.5|2621.5|2615.5|5
1655211410000|2022-06-14 12:56:50|2622|2616|2622.3|2616.3|2622.5|2616.5|2621.8|2615.8|6
1655211430000|2022-06-14 12:57:10|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1655211440000|2022-06-14 12:57:20|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655211460000|2022-06-14 12:57:40|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2620.5|2614.5|2
1655211470000|2022-06-14 12:57:50|2621|2615|2621|2615|2621|2615|2621|2615|1
1655211490000|2022-06-14 12:58:10|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1655211500000|2022-06-14 12:58:20|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|3
1655211510000|2022-06-14 12:58:30|2620|2614|2621|2615|2621|2615|2620|2614|4
1655211530000|2022-06-14 12:58:50|2620.8|2614.8|2619.8|2613.8|2620.8|2614.8|2619.5|2613.5|4
1655211540000|2022-06-14 12:59:00|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1655211550000|2022-06-14 12:59:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655211580000|2022-06-14 12:59:40|2621|2615|2621|2615|2621|2615|2621|2615|1
1655211600000|2022-06-14 13:00:00|2622.3|2616.3|2622.3|2616.3|2622.8|2616.8|2619.8|2613.8|15
1655211610000|2022-06-14 13:00:10|2622|2616|2622.9|2616.9|2622.9|2616.9|2620.8|2614.8|14
1655211620000|2022-06-14 13:00:20|2622.6|2616.6|2622.8|2616.8|2622.8|2616.8|2622.4|2616.4|9
1655211630000|2022-06-14 13:00:30|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|2
1655211640000|2022-06-14 13:00:40|2622|2616|2621.3|2615.3|2622|2616|2621.3|2615.3|5
1655211650000|2022-06-14 13:00:50|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1655211660000|2022-06-14 13:01:00|2621.5|2615.5|2620.3|2614.3|2621.8|2615.8|2620.3|2614.3|9
1655211670000|2022-06-14 13:01:10|2620.5|2614.5|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|9
1655211680000|2022-06-14 13:01:20|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1655211690000|2022-06-14 13:01:30|2620.8|2614.8|2620.5|2614.5|2621|2615|2620.5|2614.5|5
1655211700000|2022-06-14 13:01:40|2620.3|2614.3|2620.3|2614.3|2620.8|2614.8|2620.3|2614.3|4
1655211710000|2022-06-14 13:01:50|2620|2614|2620.5|2614.5|2620.5|2614.5|2619.3|2613.3|6
1655211720000|2022-06-14 13:02:00|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|5
1655211730000|2022-06-14 13:02:10|2621.3|2615.3|2623.3|2617.3|2623.3|2617.3|2621.3|2615.3|5
1655211740000|2022-06-14 13:02:20|2623|2617|2623.3|2617.3|2623.8|2617.8|2623|2617|5
1655211750000|2022-06-14 13:02:30|2623.5|2617.5|2622|2616|2623.5|2617.5|2622|2616|5
1655211760000|2022-06-14 13:02:40|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|6
1655211770000|2022-06-14 13:02:50|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1655211780000|2022-06-14 13:03:00|2622|2616|2623.3|2617.3|2623.3|2617.3|2622|2616|3
1655211800000|2022-06-14 13:03:20|2623|2617|2623|2617|2623.3|2617.3|2623|2617|3
1655211820000|2022-06-14 13:03:40|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1655211830000|2022-06-14 13:03:50|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655211840000|2022-06-14 13:04:00|2623|2617|2623|2617|2623|2617|2623|2617|1
1655211850000|2022-06-14 13:04:10|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655211860000|2022-06-14 13:04:20|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1655211870000|2022-06-14 13:04:30|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|2
1655211880000|2022-06-14 13:04:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655211890000|2022-06-14 13:04:50|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|5
1655211900000|2022-06-14 13:05:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655211910000|2022-06-14 13:05:10|2622|2616|2620.3|2614.3|2622.3|2616.3|2620|2614|5
1655211920000|2022-06-14 13:05:20|2620|2614|2619|2613|2620|2614|2619|2613|4
1655211930000|2022-06-14 13:05:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655211950000|2022-06-14 13:05:50|2619.5|2613.5|2616.3|2610.3|2619.5|2613.5|2616.3|2610.3|8
1655211960000|2022-06-14 13:06:00|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1655211970000|2022-06-14 13:06:10|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|4
1655211980000|2022-06-14 13:06:20|2616.8|2610.8|2618|2612|2618.3|2612.3|2616.8|2610.8|7
1655211990000|2022-06-14 13:06:30|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618|2612|3
1655212000000|2022-06-14 13:06:40|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1655212010000|2022-06-14 13:06:50|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|3
1655212020000|2022-06-14 13:07:00|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|3
1655212030000|2022-06-14 13:07:10|2618|2612|2618|2612|2618|2612|2618|2612|1
1655212050000|2022-06-14 13:07:30|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655212060000|2022-06-14 13:07:40|2618.8|2612.8|2617.8|2611.8|2619|2613|2617.8|2611.8|5
1655212070000|2022-06-14 13:07:50|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655212080000|2022-06-14 13:08:00|2617|2611|2617.5|2611.5|2617.8|2611.8|2617|2611|4
1655212090000|2022-06-14 13:08:10|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|3
1655212100000|2022-06-14 13:08:20|2618|2612|2618|2612|2618.3|2612.3|2618|2612|3
1655212120000|2022-06-14 13:08:40|2617.8|2611.8|2616|2610|2617.8|2611.8|2616|2610|3
1655212140000|2022-06-14 13:09:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655212150000|2022-06-14 13:09:10|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|3
1655212160000|2022-06-14 13:09:20|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|7
1655212170000|2022-06-14 13:09:30|2617|2611|2617.5|2611.5|2617.5|2611.5|2616.8|2610.8|4
1655212180000|2022-06-14 13:09:40|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|3
1655212190000|2022-06-14 13:09:50|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655212200000|2022-06-14 13:10:00|2617.3|2611.3|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|3
1655212210000|2022-06-14 13:10:10|2617|2611|2615.5|2609.5|2617|2611|2615.5|2609.5|2
1655212220000|2022-06-14 13:10:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655212240000|2022-06-14 13:10:40|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1655212270000|2022-06-14 13:11:10|2615.5|2609.5|2615.8|2609.8|2616|2610|2615.5|2609.5|4
1655212300000|2022-06-14 13:11:40|2615.5|2609.5|2616.3|2610.3|2616.3|2610.3|2614.5|2608.5|14
1655212310000|2022-06-14 13:11:50|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|3
1655212320000|2022-06-14 13:12:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1655212330000|2022-06-14 13:12:10|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615|2609|4
1655212340000|2022-06-14 13:12:20|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655212350000|2022-06-14 13:12:30|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655212380000|2022-06-14 13:13:00|2614.3|2608.3|2614|2608|2614.5|2608.5|2613.8|2607.8|7
1655212390000|2022-06-14 13:13:10|2613.8|2607.8|2614|2608|2614|2608|2613.5|2607.5|7
1655212410000|2022-06-14 13:13:30|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655212420000|2022-06-14 13:13:40|2614.5|2608.5|2614.5|2608.5|2614.8|2608.8|2614.3|2608.3|5
1655212430000|2022-06-14 13:13:50|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655212440000|2022-06-14 13:14:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655212450000|2022-06-14 13:14:10|2615|2609|2616.3|2610.3|2616.3|2610.3|2615|2609|12
1655212460000|2022-06-14 13:14:20|2616.5|2610.5|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|3
1655212470000|2022-06-14 13:14:30|2617.3|2611.3|2616.5|2610.5|2617.3|2611.3|2616.5|2610.5|3
1655212490000|2022-06-14 13:14:50|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655212500000|2022-06-14 13:15:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|4
1655212510000|2022-06-14 13:15:10|2617|2611|2617.3|2611.3|2618|2612|2617|2611|6
1655212520000|2022-06-14 13:15:20|2617|2611|2617|2611|2617|2611|2617|2611|1
1655212530000|2022-06-14 13:15:30|2617.5|2611.5|2617|2611|2617.5|2611.5|2617|2611|2
1655212540000|2022-06-14 13:15:40|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|3
1655212550000|2022-06-14 13:15:50|2616|2610|2616|2610|2616|2610|2616|2610|1
1655212560000|2022-06-14 13:16:00|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|2
1655212580000|2022-06-14 13:16:20|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1655212590000|2022-06-14 13:16:30|2616.5|2610.5|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|4
1655212600000|2022-06-14 13:16:40|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655212630000|2022-06-14 13:17:10|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|4
1655212640000|2022-06-14 13:17:20|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655212650000|2022-06-14 13:17:30|2616.5|2610.5|2616|2610|2616.5|2610.5|2616|2610|3
1655212660000|2022-06-14 13:17:40|2616.3|2610.3|2616|2610|2616.5|2610.5|2616|2610|6
1655212670000|2022-06-14 13:17:50|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1655212680000|2022-06-14 13:18:00|2615.5|2609.5|2616|2610|2616|2610|2615.5|2609.5|2
1655212700000|2022-06-14 13:18:20|2615.8|2609.8|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|3
1655212710000|2022-06-14 13:18:30|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.8|2611.8|3
1655212720000|2022-06-14 13:18:40|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1655212730000|2022-06-14 13:18:50|2618|2612|2618|2612|2618|2612|2618|2612|1
1655212740000|2022-06-14 13:19:00|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1655212760000|2022-06-14 13:19:20|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.8|2611.8|3
1655212770000|2022-06-14 13:19:30|2618.8|2612.8|2618|2612|2618.8|2612.8|2618|2612|4
1655212780000|2022-06-14 13:19:40|2617.8|2611.8|2617.5|2611.5|2618.3|2612.3|2617.5|2611.5|5
1655212790000|2022-06-14 13:19:50|2617.8|2611.8|2616.5|2610.5|2617.8|2611.8|2616.5|2610.5|4
1655212800000|2022-06-14 13:20:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655212810000|2022-06-14 13:20:10|2618|2612|2618|2612|2618|2612|2618|2612|1
1655212820000|2022-06-14 13:20:20|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1655212830000|2022-06-14 13:20:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655212840000|2022-06-14 13:20:40|2617.5|2611.5|2618.3|2612.3|2618.5|2612.5|2617.5|2611.5|3
1655212850000|2022-06-14 13:20:50|2618|2612|2618|2612|2618|2612|2618|2612|1
1655212860000|2022-06-14 13:21:00|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655212870000|2022-06-14 13:21:10|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1655212880000|2022-06-14 13:21:20|2618.3|2612.3|2618.5|2612.5|2618.8|2612.8|2618.3|2612.3|3
1655212890000|2022-06-14 13:21:30|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1655212900000|2022-06-14 13:21:40|2618.8|2612.8|2620|2614|2620|2614|2618.8|2612.8|6
1655212920000|2022-06-14 13:22:00|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1655212930000|2022-06-14 13:22:10|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655212940000|2022-06-14 13:22:20|2619.5|2613.5|2620.3|2614.3|2620.3|2614.3|2619.5|2613.5|4
1655212960000|2022-06-14 13:22:40|2620.5|2614.5|2620.8|2614.8|2621|2615|2620|2614|6
1655212990000|2022-06-14 13:23:10|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1655213010000|2022-06-14 13:23:30|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619|2613|4
1655213020000|2022-06-14 13:23:40|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|4
1655213040000|2022-06-14 13:24:00|2619|2613|2619|2613|2619|2613|2618.8|2612.8|3
1655213050000|2022-06-14 13:24:10|2619.3|2613.3|2619.5|2613.5|2619.8|2613.8|2619.3|2613.3|4
1655213070000|2022-06-14 13:24:30|2619.8|2613.8|2619|2613|2619.8|2613.8|2619|2613|2
1655213080000|2022-06-14 13:24:40|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1655213090000|2022-06-14 13:24:50|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1655213100000|2022-06-14 13:25:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|4
1655213110000|2022-06-14 13:25:10|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1655213130000|2022-06-14 13:25:30|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655213140000|2022-06-14 13:25:40|2620.5|2614.5|2621.8|2615.8|2621.8|2615.8|2620.5|2614.5|3
1655213150000|2022-06-14 13:25:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655213170000|2022-06-14 13:26:10|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655213180000|2022-06-14 13:26:20|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1655213200000|2022-06-14 13:26:40|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|4
1655213270000|2022-06-14 13:27:50|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1655213280000|2022-06-14 13:28:00|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|4
1655213290000|2022-06-14 13:28:10|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1655213300000|2022-06-14 13:28:20|2620|2614|2620|2614|2620.3|2614.3|2619.8|2613.8|5
1655213310000|2022-06-14 13:28:30|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|4
1655213320000|2022-06-14 13:28:40|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1655213330000|2022-06-14 13:28:50|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655213340000|2022-06-14 13:29:00|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1655213350000|2022-06-14 13:29:10|2619|2613|2618|2612|2619|2613|2618|2612|2
1655213360000|2022-06-14 13:29:20|2617.8|2611.8|2617.8|2611.8|2618|2612|2617.8|2611.8|3
1655213380000|2022-06-14 13:29:40|2617.5|2611.5|2618.3|2612.3|2618.3|2612.3|2617.5|2611.5|2
1655213400000|2022-06-14 13:30:00|2618.5|2612.5|2616.8|2610.8|2618.8|2612.8|2616|2610|11
1655213410000|2022-06-14 13:30:10|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655213420000|2022-06-14 13:30:20|2616.3|2610.3|2616.8|2610.8|2617|2611|2616.3|2610.3|3
1655213430000|2022-06-14 13:30:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655213440000|2022-06-14 13:30:40|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|3
1655213450000|2022-06-14 13:30:50|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655213460000|2022-06-14 13:31:00|2618|2612|2618.5|2612.5|2618.8|2612.8|2618|2612|6
1655213480000|2022-06-14 13:31:20|2618|2612|2617.3|2611.3|2618|2612|2617.3|2611.3|2
1655213530000|2022-06-14 13:32:10|2617|2611|2617|2611|2617|2611|2617|2611|1
1655213540000|2022-06-14 13:32:20|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655213570000|2022-06-14 13:32:50|2617|2611|2617|2611|2617|2611|2617|2611|1
1655213590000|2022-06-14 13:33:10|2616|2610|2615.3|2609.3|2616|2610|2615.3|2609.3|3
1655213600000|2022-06-14 13:33:20|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1655213610000|2022-06-14 13:33:30|2616|2610|2617|2611|2617.3|2611.3|2616|2610|4
1655213620000|2022-06-14 13:33:40|2616.8|2610.8|2617.5|2611.5|2617.5|2611.5|2616|2610|5
1655213650000|2022-06-14 13:34:10|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1655213660000|2022-06-14 13:34:20|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655213700000|2022-06-14 13:35:00|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1655213720000|2022-06-14 13:35:20|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655213730000|2022-06-14 13:35:30|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655213740000|2022-06-14 13:35:40|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655213760000|2022-06-14 13:36:00|2616.3|2610.3|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|4
1655213770000|2022-06-14 13:36:10|2617|2611|2617|2611|2617|2611|2617|2611|1
1655213790000|2022-06-14 13:36:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655213810000|2022-06-14 13:36:50|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655213830000|2022-06-14 13:37:10|2617|2611|2617|2611|2617|2611|2617|2611|1
1655213870000|2022-06-14 13:37:50|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655213880000|2022-06-14 13:38:00|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1655213900000|2022-06-14 13:38:20|2617|2611|2617|2611|2617|2611|2617|2611|1
1655213910000|2022-06-14 13:38:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655213920000|2022-06-14 13:38:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1655213930000|2022-06-14 13:38:50|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655213940000|2022-06-14 13:39:00|2618.3|2612.3|2618.8|2612.8|2619|2613|2618.3|2612.3|5
1655213950000|2022-06-14 13:39:10|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655213960000|2022-06-14 13:39:20|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1655213970000|2022-06-14 13:39:30|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1655213990000|2022-06-14 13:39:50|2619|2613|2618.3|2612.3|2619|2613|2618.3|2612.3|2
1655214000000|2022-06-14 13:40:00|2619|2613|2619|2613|2619.3|2613.3|2619|2613|3
1655214010000|2022-06-14 13:40:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619|2613|3
1655214040000|2022-06-14 13:40:40|2619|2613|2619|2613|2619|2613|2618.8|2612.8|3
1655214050000|2022-06-14 13:40:50|2618.8|2612.8|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|3
1655214060000|2022-06-14 13:41:00|2618|2612|2617|2611|2618|2612|2617|2611|3
1655214070000|2022-06-14 13:41:10|2617.3|2611.3|2618.8|2612.8|2618.8|2612.8|2617.3|2611.3|7
1655214110000|2022-06-14 13:41:50|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1655214120000|2022-06-14 13:42:00|2618|2612|2617.3|2611.3|2618|2612|2617.3|2611.3|3
1655214170000|2022-06-14 13:42:50|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1655214220000|2022-06-14 13:43:40|2616.8|2610.8|2614.8|2608.8|2616.8|2610.8|2614.5|2608.5|7
1655214230000|2022-06-14 13:43:50|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1655214240000|2022-06-14 13:44:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655214260000|2022-06-14 13:44:20|2614.3|2608.3|2613|2607|2614.3|2608.3|2612.3|2606.3|10
1655214270000|2022-06-14 13:44:30|2613.3|2607.3|2609.6|2603.6|2613.3|2607.3|2608.6|2602.6|8
1655214280000|2022-06-14 13:44:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1655214290000|2022-06-14 13:44:50|2609.4|2603.4|2609.6|2603.6|2609.9|2603.9|2609.1|2603.1|6
1655214300000|2022-06-14 13:45:00|2609.9|2603.9|2610.6|2604.6|2610.9|2604.9|2609.9|2603.9|4
1655214320000|2022-06-14 13:45:20|2610.5|2604.5|2611.4|2605.4|2611.4|2605.4|2610.5|2604.5|3
1655214340000|2022-06-14 13:45:40|2611.3|2605.3|2610|2604|2611.3|2605.3|2610|2604|3
1655214350000|2022-06-14 13:45:50|2609.8|2603.8|2611.1|2605.1|2611.1|2605.1|2609.8|2603.8|4
1655214360000|2022-06-14 13:46:00|2611.3|2605.3|2612|2606|2612.4|2606.4|2611.3|2605.3|8
1655214370000|2022-06-14 13:46:10|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655214380000|2022-06-14 13:46:20|2612|2606|2612|2606|2612.3|2606.3|2612|2606|3
1655214390000|2022-06-14 13:46:30|2611.8|2605.8|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|3
1655214400000|2022-06-14 13:46:40|2611.5|2605.5|2613.8|2607.8|2613.8|2607.8|2611.5|2605.5|6
1655214410000|2022-06-14 13:46:50|2614|2608|2613.8|2607.8|2614|2608|2613.5|2607.5|7
1655214420000|2022-06-14 13:47:00|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1655214430000|2022-06-14 13:47:10|2613.8|2607.8|2614.8|2608.8|2614.8|2608.8|2613.8|2607.8|4
1655214440000|2022-06-14 13:47:20|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1655214450000|2022-06-14 13:47:30|2614.5|2608.5|2614.3|2608.3|2614.8|2608.8|2614|2608|6
1655214460000|2022-06-14 13:47:40|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|3
1655214470000|2022-06-14 13:47:50|2614.8|2608.8|2616|2610|2616|2610|2614.8|2608.8|4
1655214480000|2022-06-14 13:48:00|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|8
1655214490000|2022-06-14 13:48:10|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|5
1655214500000|2022-06-14 13:48:20|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|3
1655214510000|2022-06-14 13:48:30|2616.3|2610.3|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|4
1655214520000|2022-06-14 13:48:40|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|4
1655214550000|2022-06-14 13:49:10|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655214570000|2022-06-14 13:49:30|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1655214580000|2022-06-14 13:49:40|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1655214590000|2022-06-14 13:49:50|2615|2609|2614.5|2608.5|2615|2609|2614.5|2608.5|3
1655214600000|2022-06-14 13:50:00|2614|2608|2612.3|2606.3|2614|2608|2612.3|2606.3|5
1655214610000|2022-06-14 13:50:10|2612.5|2606.5|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|3
1655214620000|2022-06-14 13:50:20|2612|2606|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|4
1655214630000|2022-06-14 13:50:30|2612.3|2606.3|2611.5|2605.5|2612.3|2606.3|2611.3|2605.3|5
1655214640000|2022-06-14 13:50:40|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1655214650000|2022-06-14 13:50:50|2612|2606|2612.5|2606.5|2612.5|2606.5|2612|2606|2
1655214660000|2022-06-14 13:51:00|2612.8|2606.8|2612.8|2606.8|2613.3|2607.3|2612.8|2606.8|5
1655214670000|2022-06-14 13:51:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1655214700000|2022-06-14 13:51:40|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655214710000|2022-06-14 13:51:50|2612|2606|2611.8|2605.8|2612|2606|2611.8|2605.8|2
1655214720000|2022-06-14 13:52:00|2611.5|2605.5|2610|2604|2611.5|2605.5|2610|2604|5
1655214750000|2022-06-14 13:52:30|2610.3|2604.3|2610.8|2604.8|2610.8|2604.8|2610.3|2604.3|2
1655214760000|2022-06-14 13:52:40|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|3
1655214770000|2022-06-14 13:52:50|2610.3|2604.3|2610|2604|2610.3|2604.3|2610|2604|4
1655214780000|2022-06-14 13:53:00|2610.3|2604.3|2610.8|2604.8|2610.8|2604.8|2610|2604|3
1655214790000|2022-06-14 13:53:10|2610|2604|2608.8|2602.8|2610|2604|2608.8|2602.8|4
1655214800000|2022-06-14 13:53:20|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1655214810000|2022-06-14 13:53:30|2608.8|2602.8|2609|2603|2609|2603|2608.5|2602.5|4
1655214830000|2022-06-14 13:53:50|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1655214840000|2022-06-14 13:54:00|2609|2603|2609|2603|2609|2603|2609|2603|1
1655214870000|2022-06-14 13:54:30|2608.8|2602.8|2609|2603|2609|2603|2608.8|2602.8|2
1655214890000|2022-06-14 13:54:50|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1655214900000|2022-06-14 13:55:00|2609|2603|2609|2603|2609.3|2603.3|2609|2603|3
1655214910000|2022-06-14 13:55:10|2609.3|2603.3|2611|2605|2611|2605|2609.3|2603.3|3
1655214920000|2022-06-14 13:55:20|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.3|2604.3|4
1655214930000|2022-06-14 13:55:30|2611|2605|2612.3|2606.3|2612.3|2606.3|2611|2605|4
1655214940000|2022-06-14 13:55:40|2612|2606|2612|2606|2612|2606|2612|2606|1
1655214950000|2022-06-14 13:55:50|2612.3|2606.3|2613|2607|2613.5|2607.5|2612.3|2606.3|7
1655214960000|2022-06-14 13:56:00|2612.8|2606.8|2611.8|2605.8|2612.8|2606.8|2611.8|2605.8|4
1655214970000|2022-06-14 13:56:10|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1655214980000|2022-06-14 13:56:20|2612|2606|2612|2606|2612|2606|2612|2606|1
1655214990000|2022-06-14 13:56:30|2611.5|2605.5|2611|2605|2611.5|2605.5|2610.8|2604.8|3
1655215000000|2022-06-14 13:56:40|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1655215010000|2022-06-14 13:56:50|2610.3|2604.3|2612|2606|2612|2606|2610.3|2604.3|4
1655215020000|2022-06-14 13:57:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612|2606|6
1655215030000|2022-06-14 13:57:10|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1655215060000|2022-06-14 13:57:40|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612|2606|3
1655215070000|2022-06-14 13:57:50|2612|2606|2611.5|2605.5|2612|2606|2611.5|2605.5|3
1655215090000|2022-06-14 13:58:10|2610.8|2604.8|2609.8|2603.8|2610.8|2604.8|2609.8|2603.8|6
1655215100000|2022-06-14 13:58:20|2610|2604|2609|2603|2610|2604|2609|2603|4
1655215110000|2022-06-14 13:58:30|2609.3|2603.3|2609|2603|2609.3|2603.3|2609|2603|2
1655215120000|2022-06-14 13:58:40|2609.3|2603.3|2609.5|2603.5|2609.8|2603.8|2609.3|2603.3|3
1655215130000|2022-06-14 13:58:50|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1655215140000|2022-06-14 13:59:00|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|2
1655215150000|2022-06-14 13:59:10|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1655215180000|2022-06-14 13:59:40|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1655215190000|2022-06-14 13:59:50|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1655215200000|2022-06-14 14:00:00|2609.3|2603.3|2609|2603|2609.3|2603.3|2609|2603|2
1655215210000|2022-06-14 14:00:10|2609.3|2603.3|2609.8|2603.8|2609.8|2603.8|2609.3|2603.3|3
1655215220000|2022-06-14 14:00:20|2609.5|2603.5|2610|2604|2610.3|2604.3|2609.5|2603.5|6
1655215230000|2022-06-14 14:00:30|2610.3|2604.3|2610.3|2604.3|2610.5|2604.5|2610.3|2604.3|5
1655215240000|2022-06-14 14:00:40|2610|2604|2610|2604|2610.3|2604.3|2609.8|2603.8|5
1655215260000|2022-06-14 14:01:00|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.3|2603.3|3
1655215280000|2022-06-14 14:01:20|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2609.3|2603.3|2
1655215290000|2022-06-14 14:01:30|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1655215300000|2022-06-14 14:01:40|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1655215310000|2022-06-14 14:01:50|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|4
1655215330000|2022-06-14 14:02:10|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1655215340000|2022-06-14 14:02:20|2609.5|2603.5|2610.3|2604.3|2610.3|2604.3|2609.5|2603.5|3
1655215350000|2022-06-14 14:02:30|2610.5|2604.5|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|2
1655215360000|2022-06-14 14:02:40|2611|2605|2611.5|2605.5|2611.5|2605.5|2611|2605|2
1655215370000|2022-06-14 14:02:50|2612|2606|2612.5|2606.5|2612.5|2606.5|2612|2606|3
1655215380000|2022-06-14 14:03:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655215390000|2022-06-14 14:03:10|2612.5|2606.5|2614|2608|2614.3|2608.3|2612.3|2606.3|9
1655215400000|2022-06-14 14:03:20|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|4
1655215410000|2022-06-14 14:03:30|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1655215420000|2022-06-14 14:03:40|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1655215430000|2022-06-14 14:03:50|2613.5|2607.5|2611.8|2605.8|2613.5|2607.5|2611.8|2605.8|4
1655215440000|2022-06-14 14:04:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|5
1655215450000|2022-06-14 14:04:10|2611.3|2605.3|2611.5|2605.5|2612|2606|2611|2605|6
1655215460000|2022-06-14 14:04:20|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1655215470000|2022-06-14 14:04:30|2611.8|2605.8|2611.3|2605.3|2611.8|2605.8|2611.3|2605.3|3
1655215480000|2022-06-14 14:04:40|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1655215490000|2022-06-14 14:04:50|2611|2605|2610|2604|2611|2605|2610|2604|5
1655215500000|2022-06-14 14:05:00|2610.5|2604.5|2608.8|2602.8|2610.5|2604.5|2608.8|2602.8|6
1655215510000|2022-06-14 14:05:10|2607.8|2601.8|2607|2601|2607.8|2601.8|2607|2601|4
1655215520000|2022-06-14 14:05:20|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1655215530000|2022-06-14 14:05:30|2607.5|2601.5|2608.5|2602.5|2609|2603|2607.5|2601.5|6
1655215540000|2022-06-14 14:05:40|2608.8|2602.8|2608.3|2602.3|2608.8|2602.8|2608.3|2602.3|5
1655215550000|2022-06-14 14:05:50|2609|2603|2608.3|2602.3|2609|2603|2608.3|2602.3|4
1655215570000|2022-06-14 14:06:10|2608|2602|2606.8|2600.8|2608|2602|2606.8|2600.8|7
1655215600000|2022-06-14 14:06:40|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606|2600|3
1655215620000|2022-06-14 14:07:00|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|2
1655215630000|2022-06-14 14:07:10|2607|2601|2607|2601|2607.3|2601.3|2607|2601|3
1655215640000|2022-06-14 14:07:20|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|2
1655215650000|2022-06-14 14:07:30|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607|2601|3
1655215660000|2022-06-14 14:07:40|2607|2601|2609|2603|2609|2603|2606.8|2600.8|9
1655215670000|2022-06-14 14:07:50|2608.8|2602.8|2608.5|2602.5|2608.8|2602.8|2608.3|2602.3|4
1655215680000|2022-06-14 14:08:00|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1655215690000|2022-06-14 14:08:10|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1655215700000|2022-06-14 14:08:20|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1655215710000|2022-06-14 14:08:30|2608|2602|2608.5|2602.5|2608.5|2602.5|2608|2602|2
1655215720000|2022-06-14 14:08:40|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1655215730000|2022-06-14 14:08:50|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1655215740000|2022-06-14 14:09:00|2608|2602|2608.8|2602.8|2608.8|2602.8|2608|2602|3
1655215750000|2022-06-14 14:09:10|2609|2603|2608.8|2602.8|2609|2603|2608.8|2602.8|2
1655215770000|2022-06-14 14:09:30|2609|2603|2609.5|2603.5|2609.5|2603.5|2609|2603|2
1655215780000|2022-06-14 14:09:40|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2609|2603|3
1655215790000|2022-06-14 14:09:50|2609|2603|2608.5|2602.5|2609|2603|2608.5|2602.5|3
1655215800000|2022-06-14 14:10:00|2608.8|2602.8|2609|2603|2609|2603|2608.8|2602.8|2
1655215810000|2022-06-14 14:10:10|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1655215830000|2022-06-14 14:10:30|2608.5|2602.5|2606.8|2600.8|2608.5|2602.5|2606.8|2600.8|3
1655215840000|2022-06-14 14:10:40|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|3
1655215850000|2022-06-14 14:10:50|2606.3|2600.3|2604.3|2598.3|2606.3|2600.3|2604|2598|9
1655215860000|2022-06-14 14:11:00|2604.5|2598.5|2605|2599|2605|2599|2604.5|2598.5|4
1655215870000|2022-06-14 14:11:10|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1655215880000|2022-06-14 14:11:20|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1655215890000|2022-06-14 14:11:30|2605.3|2599.3|2604.3|2598.3|2605.3|2599.3|2604.3|2598.3|4
1655215900000|2022-06-14 14:11:40|2604.8|2598.8|2604.3|2598.3|2604.8|2598.8|2604.3|2598.3|3
1655215940000|2022-06-14 14:12:20|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1655215960000|2022-06-14 14:12:40|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1655215970000|2022-06-14 14:12:50|2604.5|2598.5|2605|2599|2605.3|2599.3|2604.5|2598.5|3
1655215980000|2022-06-14 14:13:00|2605.5|2599.5|2607.3|2601.3|2607.3|2601.3|2605.5|2599.5|4
1655215990000|2022-06-14 14:13:10|2607|2601|2606.8|2600.8|2607|2601|2606.8|2600.8|2
1655216000000|2022-06-14 14:13:20|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|3
1655216010000|2022-06-14 14:13:30|2606.3|2600.3|2605.5|2599.5|2606.3|2600.3|2605.5|2599.5|3
1655216020000|2022-06-14 14:13:40|2605.3|2599.3|2604.5|2598.5|2605.3|2599.3|2604.5|2598.5|4
1655216030000|2022-06-14 14:13:50|2605.5|2599.5|2605|2599|2605.5|2599.5|2604.5|2598.5|4
1655216040000|2022-06-14 14:14:00|2604.8|2598.8|2603.5|2597.5|2604.8|2598.8|2603.5|2597.5|6
1655216050000|2022-06-14 14:14:10|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1655216060000|2022-06-14 14:14:20|2604|2598|2603.5|2597.5|2604|2598|2603.3|2597.3|5
1655216070000|2022-06-14 14:14:30|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1655216080000|2022-06-14 14:14:40|2604.3|2598.3|2603.5|2597.5|2604.3|2598.3|2603.5|2597.5|2
1655216090000|2022-06-14 14:14:50|2603.3|2597.3|2602.8|2596.8|2603.5|2597.5|2602.8|2596.8|4
1655216100000|2022-06-14 14:15:00|2602.5|2596.5|2602|2596|2602.8|2596.8|2602|2596|7
1655216120000|2022-06-14 14:15:20|2602.3|2596.3|2602.8|2596.8|2602.8|2596.8|2602.3|2596.3|2
1655216130000|2022-06-14 14:15:30|2603|2597|2603.8|2597.8|2603.8|2597.8|2603|2597|3
1655216140000|2022-06-14 14:15:40|2603.5|2597.5|2603|2597|2603.5|2597.5|2603|2597|3
1655216150000|2022-06-14 14:15:50|2603.3|2597.3|2603|2597|2603.3|2597.3|2603|2597|2
1655216180000|2022-06-14 14:16:20|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1655216190000|2022-06-14 14:16:30|2603|2597|2604.3|2598.3|2604.3|2598.3|2603|2597|3
1655216200000|2022-06-14 14:16:40|2604|2598|2603.8|2597.8|2604|2598|2603.8|2597.8|2
1655216210000|2022-06-14 14:16:50|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.3|2597.3|6
1655216220000|2022-06-14 14:17:00|2604|2598|2604.3|2598.3|2604.5|2598.5|2604|2598|3
1655216230000|2022-06-14 14:17:10|2604.5|2598.5|2603.8|2597.8|2604.5|2598.5|2603.8|2597.8|4
1655216240000|2022-06-14 14:17:20|2603.5|2597.5|2603.8|2597.8|2604|2598|2603.5|2597.5|4
1655216250000|2022-06-14 14:17:30|2604|2598|2603.8|2597.8|2604|2598|2603.5|2597.5|4
1655216260000|2022-06-14 14:17:40|2603.5|2597.5|2604|2598|2604|2598|2603.5|2597.5|3
1655216270000|2022-06-14 14:17:50|2604.3|2598.3|2604.8|2598.8|2604.8|2598.8|2604.3|2598.3|6
1655216280000|2022-06-14 14:18:00|2604.5|2598.5|2604|2598|2604.5|2598.5|2604|2598|3
1655216290000|2022-06-14 14:18:10|2604.3|2598.3|2605|2599|2605|2599|2604.3|2598.3|3
1655216310000|2022-06-14 14:18:30|2604.8|2598.8|2604.8|2598.8|2605.3|2599.3|2604.3|2598.3|7
1655216320000|2022-06-14 14:18:40|2604.5|2598.5|2604.3|2598.3|2604.5|2598.5|2604.3|2598.3|2
1655216330000|2022-06-14 14:18:50|2604|2598|2604.5|2598.5|2604.5|2598.5|2604|2598|3
1655216340000|2022-06-14 14:19:00|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1655216350000|2022-06-14 14:19:10|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1655216360000|2022-06-14 14:19:20|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|2
1655216370000|2022-06-14 14:19:30|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604.8|2598.8|3
1655216380000|2022-06-14 14:19:40|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1655216390000|2022-06-14 14:19:50|2604|2598|2602|2596|2604|2598|2601.8|2595.8|5
1655216410000|2022-06-14 14:20:10|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|2
1655216420000|2022-06-14 14:20:20|2602|2596|2602|2596|2602|2596|2602|2596|1
1655216430000|2022-06-14 14:20:30|2601.8|2595.8|2602.8|2596.8|2602.8|2596.8|2601.5|2595.5|5
1655216440000|2022-06-14 14:20:40|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|3
1655216450000|2022-06-14 14:20:50|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1655216460000|2022-06-14 14:21:00|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1655216470000|2022-06-14 14:21:10|2602.5|2596.5|2602.8|2596.8|2602.8|2596.8|2602.5|2596.5|2
1655216480000|2022-06-14 14:21:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655216490000|2022-06-14 14:21:30|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1655216540000|2022-06-14 14:22:20|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1655216550000|2022-06-14 14:22:30|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655216560000|2022-06-14 14:22:40|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|2
1655216580000|2022-06-14 14:23:00|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|2
1655216590000|2022-06-14 14:23:10|2602.3|2596.3|2602.8|2596.8|2603|2597|2602.3|2596.3|5
1655216600000|2022-06-14 14:23:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655216610000|2022-06-14 14:23:30|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1655216630000|2022-06-14 14:23:50|2603|2597|2603|2597|2603|2597|2602.8|2596.8|3
1655216640000|2022-06-14 14:24:00|2602.8|2596.8|2602.8|2596.8|2603|2597|2602.8|2596.8|3
1655216660000|2022-06-14 14:24:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655216700000|2022-06-14 14:25:00|2602.3|2596.3|2601.8|2595.8|2602.3|2596.3|2601.8|2595.8|2
1655216710000|2022-06-14 14:25:10|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655216720000|2022-06-14 14:25:20|2600.3|2594.3|2600.8|2594.8|2600.8|2594.8|2600|2594|4
1655216730000|2022-06-14 14:25:30|2601|2595|2601|2595|2601|2595|2600.8|2594.8|3
1655216740000|2022-06-14 14:25:40|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|5
1655216750000|2022-06-14 14:25:50|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.3|2594.3|4
1655216760000|2022-06-14 14:26:00|2600.8|2594.8|2602.3|2596.3|2602.3|2596.3|2600.8|2594.8|7
1655216770000|2022-06-14 14:26:10|2602|2596|2602.5|2596.5|2602.5|2596.5|2601.8|2595.8|6
1655216780000|2022-06-14 14:26:20|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1655216790000|2022-06-14 14:26:30|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1655216800000|2022-06-14 14:26:40|2602|2596|2601.5|2595.5|2602|2596|2601.3|2595.3|4
1655216810000|2022-06-14 14:26:50|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1655216820000|2022-06-14 14:27:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601|2595|7
1655216830000|2022-06-14 14:27:10|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|2
1655216860000|2022-06-14 14:27:40|2601|2595|2600.3|2594.3|2601|2595|2600.3|2594.3|3
1655216870000|2022-06-14 14:27:50|2600|2594|2599.5|2593.5|2600.3|2594.3|2599.3|2593.3|9
1655216880000|2022-06-14 14:28:00|2599.8|2593.8|2599.8|2593.8|2600|2594|2599.3|2593.3|8
1655216890000|2022-06-14 14:28:10|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1655216900000|2022-06-14 14:28:20|2600|2594|2600.5|2594.5|2600.5|2594.5|2600|2594|2
1655216910000|2022-06-14 14:28:30|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1655216920000|2022-06-14 14:28:40|2601|2595|2601.8|2595.8|2601.8|2595.8|2601|2595|3
1655216940000|2022-06-14 14:29:00|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601|2595|6
1655216950000|2022-06-14 14:29:10|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655216960000|2022-06-14 14:29:20|2601.3|2595.3|2601|2595|2601.5|2595.5|2601|2595|4
1655216970000|2022-06-14 14:29:30|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1655216990000|2022-06-14 14:29:50|2601|2595|2601|2595|2601|2595|2601|2595|1
1655217000000|2022-06-14 14:30:00|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1655217010000|2022-06-14 14:30:10|2601|2595|2600.8|2594.8|2601|2595|2600.5|2594.5|4
1655217040000|2022-06-14 14:30:40|2600.5|2594.5|2601.8|2595.8|2601.8|2595.8|2600.5|2594.5|4
1655217050000|2022-06-14 14:30:50|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1655217060000|2022-06-14 14:31:00|2601.3|2595.3|2601.8|2595.8|2601.8|2595.8|2601.3|2595.3|3
1655217070000|2022-06-14 14:31:10|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601|2595|6
1655217080000|2022-06-14 14:31:20|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601|2595|3
1655217090000|2022-06-14 14:31:30|2601.8|2595.8|2603.3|2597.3|2603.3|2597.3|2601.8|2595.8|2
1655217100000|2022-06-14 14:31:40|2603|2597|2602.5|2596.5|2603|2597|2602.5|2596.5|7
1655217110000|2022-06-14 14:31:50|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1655217120000|2022-06-14 14:32:00|2603.3|2597.3|2602.8|2596.8|2603.3|2597.3|2602.8|2596.8|4
1655217130000|2022-06-14 14:32:10|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2602.8|2596.8|4
1655217140000|2022-06-14 14:32:20|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603|2597|3
1655217160000|2022-06-14 14:32:40|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1655217170000|2022-06-14 14:32:50|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1655217190000|2022-06-14 14:33:10|2603.3|2597.3|2602|2596|2603.3|2597.3|2602|2596|6
1655217200000|2022-06-14 14:33:20|2601.8|2595.8|2602.3|2596.3|2602.3|2596.3|2601.8|2595.8|7
1655217210000|2022-06-14 14:33:30|2602.5|2596.5|2602.8|2596.8|2602.8|2596.8|2602.5|2596.5|4
1655217220000|2022-06-14 14:33:40|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655217230000|2022-06-14 14:33:50|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|3
1655217240000|2022-06-14 14:34:00|2602|2596|2601.5|2595.5|2602|2596|2601.5|2595.5|2
1655217250000|2022-06-14 14:34:10|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1655217260000|2022-06-14 14:34:20|2601.5|2595.5|2601.8|2595.8|2602|2596|2601.5|2595.5|4
1655217280000|2022-06-14 14:34:40|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655217290000|2022-06-14 14:34:50|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1655217300000|2022-06-14 14:35:00|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|6
1655217310000|2022-06-14 14:35:10|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1655217320000|2022-06-14 14:35:20|2602.3|2596.3|2601|2595|2602.3|2596.3|2600.3|2594.3|13
1655217330000|2022-06-14 14:35:30|2600.8|2594.8|2599.9|2593.9|2600.8|2594.8|2599.5|2593.5|15
1655217340000|2022-06-14 14:35:40|2599.3|2593.3|2599.6|2593.6|2599.6|2593.6|2599.3|2593.3|8
1655217350000|2022-06-14 14:35:50|2599.3|2593.3|2599.3|2593.3|2599.6|2593.6|2599|2593|8
1655217360000|2022-06-14 14:36:00|2599.1|2593.1|2599.3|2593.3|2599.5|2593.5|2599.1|2593.1|3
1655217370000|2022-06-14 14:36:10|2599|2593|2599.3|2593.3|2599.3|2593.3|2599|2593|2
1655217380000|2022-06-14 14:36:20|2599|2593|2599.3|2593.3|2599.3|2593.3|2599|2593|2
1655217390000|2022-06-14 14:36:30|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1655217400000|2022-06-14 14:36:40|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1655217410000|2022-06-14 14:36:50|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|4
1655217420000|2022-06-14 14:37:00|2599.3|2593.3|2599.5|2593.5|2599.8|2593.8|2599|2593|6
1655217430000|2022-06-14 14:37:10|2599.8|2593.8|2599.3|2593.3|2600|2594|2599.3|2593.3|4
1655217440000|2022-06-14 14:37:20|2599|2593|2599|2593|2599|2593|2599|2593|1
1655217450000|2022-06-14 14:37:30|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1655217460000|2022-06-14 14:37:40|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1655217470000|2022-06-14 14:37:50|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599|2593|3
1655217500000|2022-06-14 14:38:20|2599|2593|2598.5|2592.5|2599|2593|2598.5|2592.5|2
1655217520000|2022-06-14 14:38:40|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1655217540000|2022-06-14 14:39:00|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|2
1655217550000|2022-06-14 14:39:10|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1655217560000|2022-06-14 14:39:20|2599|2593|2599|2593|2599|2593|2599|2593|1
1655217590000|2022-06-14 14:39:50|2598.8|2592.8|2599|2593|2599|2593|2598.8|2592.8|2
1655217600000|2022-06-14 14:40:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1655217610000|2022-06-14 14:40:10|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|2
1655217620000|2022-06-14 14:40:20|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|3
1655217630000|2022-06-14 14:40:30|2600|2594|2600|2594|2600|2594|2600|2594|1
1655217670000|2022-06-14 14:41:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1655217700000|2022-06-14 14:41:40|2599.5|2593.5|2598.8|2592.8|2599.5|2593.5|2598.8|2592.8|4
1655217710000|2022-06-14 14:41:50|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|2
1655217720000|2022-06-14 14:42:00|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1655217760000|2022-06-14 14:42:40|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1655217770000|2022-06-14 14:42:50|2599|2593|2598.5|2592.5|2599|2593|2598.5|2592.5|3
1655217820000|2022-06-14 14:43:40|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|2
1655217850000|2022-06-14 14:44:10|2598.8|2592.8|2598.8|2592.8|2599|2593|2598.8|2592.8|3
1655217860000|2022-06-14 14:44:20|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1655217900000|2022-06-14 14:45:00|2598.8|2592.8|2598.8|2592.8|2599|2593|2598.8|2592.8|3
1655217910000|2022-06-14 14:45:10|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1655217920000|2022-06-14 14:45:20|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1655217930000|2022-06-14 14:45:30|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1655217950000|2022-06-14 14:45:50|2598.5|2592.5|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|3
1655217960000|2022-06-14 14:46:00|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|2
1655217970000|2022-06-14 14:46:10|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|4
1655217990000|2022-06-14 14:46:30|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|2
1655218000000|2022-06-14 14:46:40|2599|2593|2599|2593|2599.3|2593.3|2599|2593|3
1655218020000|2022-06-14 14:47:00|2599.3|2593.3|2601.8|2595.8|2601.8|2595.8|2599.3|2593.3|7
1655218030000|2022-06-14 14:47:10|2602.3|2596.3|2601.5|2595.5|2602.3|2596.3|2601|2595|6
1655218040000|2022-06-14 14:47:20|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|2
1655218050000|2022-06-14 14:47:30|2600.8|2594.8|2601.5|2595.5|2601.5|2595.5|2600.8|2594.8|3
1655218060000|2022-06-14 14:47:40|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1655218070000|2022-06-14 14:47:50|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1655218080000|2022-06-14 14:48:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1655218090000|2022-06-14 14:48:10|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600|2594|4
1655218100000|2022-06-14 14:48:20|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600|2594|5
1655218110000|2022-06-14 14:48:30|2600|2594|2600.5|2594.5|2600.5|2594.5|2600|2594|3
1655218120000|2022-06-14 14:48:40|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1655218130000|2022-06-14 14:48:50|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1655218140000|2022-06-14 14:49:00|2600|2594|2600.3|2594.3|2600.5|2594.5|2599.8|2593.8|5
1655218150000|2022-06-14 14:49:10|2600|2594|2600|2594|2600|2594|2600|2594|1
1655218170000|2022-06-14 14:49:30|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|2
1655218180000|2022-06-14 14:49:40|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1655218190000|2022-06-14 14:49:50|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|2
1655218210000|2022-06-14 14:50:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|3
1655218240000|2022-06-14 14:50:40|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1655218250000|2022-06-14 14:50:50|2599|2593|2599|2593|2599|2593|2599|2593|1
1655218260000|2022-06-14 14:51:00|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1655218270000|2022-06-14 14:51:10|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1655218290000|2022-06-14 14:51:30|2598|2592|2593.6|2587.6|2598|2592|2593.6|2587.6|5
1655218300000|2022-06-14 14:51:40|2593.8|2587.8|2593.9|2587.9|2593.9|2587.9|2593.8|2587.8|2
1655218310000|2022-06-14 14:51:50|2594.1|2588.1|2594.9|2588.9|2594.9|2588.9|2594.1|2588.1|6
1655218330000|2022-06-14 14:52:10|2595.4|2589.4|2597|2591|2597|2591|2595.4|2589.4|8
1655218340000|2022-06-14 14:52:20|2597.3|2591.3|2596.8|2590.8|2597.6|2591.6|2596.8|2590.8|6
1655218350000|2022-06-14 14:52:30|2596.9|2590.9|2598|2592|2598.3|2592.3|2596.9|2590.9|5
1655218360000|2022-06-14 14:52:40|2597.8|2591.8|2598|2592|2598.1|2592.1|2597.5|2591.5|5
1655218370000|2022-06-14 14:52:50|2598.3|2592.3|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|3
1655218380000|2022-06-14 14:53:00|2598|2592|2598.5|2592.5|2598.5|2592.5|2598|2592|3
1655218390000|2022-06-14 14:53:10|2598|2592|2597|2591|2598|2592|2596.5|2590.5|8
1655218400000|2022-06-14 14:53:20|2597.3|2591.3|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|3
1655218410000|2022-06-14 14:53:30|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|2
1655218420000|2022-06-14 14:53:40|2598|2592|2598|2592|2598|2592|2598|2592|1
1655218430000|2022-06-14 14:53:50|2598.5|2592.5|2597.8|2591.8|2598.5|2592.5|2597.8|2591.8|2
1655218440000|2022-06-14 14:54:00|2598|2592|2598|2592|2598|2592|2598|2592|1
1655218450000|2022-06-14 14:54:10|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1655218460000|2022-06-14 14:54:20|2597.5|2591.5|2595.3|2589.3|2597.5|2591.5|2595.3|2589.3|6
1655218470000|2022-06-14 14:54:30|2595|2589|2595.5|2589.5|2595.5|2589.5|2594.8|2588.8|4
1655218480000|2022-06-14 14:54:40|2595.3|2589.3|2594.5|2588.5|2595.3|2589.3|2594.5|2588.5|6
1655218500000|2022-06-14 14:55:00|2594.8|2588.8|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|3
1655218510000|2022-06-14 14:55:10|2594|2588|2595|2589|2595|2589|2594|2588|3
1655218520000|2022-06-14 14:55:20|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1655218530000|2022-06-14 14:55:30|2595|2589|2595.3|2589.3|2595.8|2589.8|2595|2589|3
1655218540000|2022-06-14 14:55:40|2595.8|2589.8|2595|2589|2595.8|2589.8|2595|2589|3
1655218550000|2022-06-14 14:55:50|2595.3|2589.3|2595|2589|2595.3|2589.3|2594.8|2588.8|4
1655218560000|2022-06-14 14:56:00|2594.8|2588.8|2594.8|2588.8|2595.5|2589.5|2594.8|2588.8|5
1655218570000|2022-06-14 14:56:10|2594.5|2588.5|2592.5|2586.5|2595|2589|2592.3|2586.3|6
1655218580000|2022-06-14 14:56:20|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1655218590000|2022-06-14 14:56:30|2591.8|2585.8|2592.5|2586.5|2592.5|2586.5|2591.8|2585.8|2
1655218600000|2022-06-14 14:56:40|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1655218610000|2022-06-14 14:56:50|2592.3|2586.3|2587.6|2581.6|2592.3|2586.3|2587.1|2581.1|12
1655218620000|2022-06-14 14:57:00|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1655218630000|2022-06-14 14:57:10|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.4|2581.4|4
1655218640000|2022-06-14 14:57:20|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1655218650000|2022-06-14 14:57:30|2587.9|2581.9|2587.1|2581.1|2588.3|2582.3|2587.1|2581.1|11
1655218660000|2022-06-14 14:57:40|2587|2581|2587.4|2581.4|2587.4|2581.4|2587|2581|3
1655218670000|2022-06-14 14:57:50|2587.1|2581.1|2587.3|2581.3|2587.4|2581.4|2586.9|2580.9|9
1655218680000|2022-06-14 14:58:00|2587.1|2581.1|2587.5|2581.5|2587.5|2581.5|2587.1|2581.1|3
1655218690000|2022-06-14 14:58:10|2588.3|2582.3|2590.5|2584.5|2590.8|2584.8|2588.3|2582.3|6
1655218700000|2022-06-14 14:58:20|2591.5|2585.5|2590.8|2584.8|2591.5|2585.5|2590.8|2584.8|2
1655218710000|2022-06-14 14:58:30|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|4
1655218720000|2022-06-14 14:58:40|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|3
1655218750000|2022-06-14 14:59:10|2591.3|2585.3|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|3
1655218760000|2022-06-14 14:59:20|2591|2585|2589.5|2583.5|2591|2585|2589.5|2583.5|5
1655218770000|2022-06-14 14:59:30|2589.3|2583.3|2589.5|2583.5|2590.3|2584.3|2589.3|2583.3|7
1655218780000|2022-06-14 14:59:40|2589.8|2583.8|2589.8|2583.8|2590|2584|2589|2583|5
1655218790000|2022-06-14 14:59:50|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2588.8|2582.8|9
1655218800000|2022-06-14 15:00:00|2589|2583|2588|2582|2589.3|2583.3|2588|2582|11
1655218810000|2022-06-14 15:00:10|2587.8|2581.8|2588.8|2582.8|2589|2583|2587|2581|11
1655218820000|2022-06-14 15:00:20|2588.3|2582.3|2587.8|2581.8|2588.5|2582.5|2587.5|2581.5|6
1655218830000|2022-06-14 15:00:30|2587.5|2581.5|2587.8|2581.8|2588|2582|2587.5|2581.5|4
1655218840000|2022-06-14 15:00:40|2587.5|2581.5|2588|2582|2588.3|2582.3|2587.5|2581.5|6
1655218850000|2022-06-14 15:00:50|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1655218860000|2022-06-14 15:01:00|2587.5|2581.5|2588.5|2582.5|2589|2583|2587.5|2581.5|4
1655218870000|2022-06-14 15:01:10|2588.8|2582.8|2587.5|2581.5|2589|2583|2587|2581|8
1655218880000|2022-06-14 15:01:20|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2586.5|2580.5|13
1655218890000|2022-06-14 15:01:30|2587.3|2581.3|2587|2581|2587.5|2581.5|2586.5|2580.5|9
1655218900000|2022-06-14 15:01:40|2586.8|2580.8|2587.3|2581.3|2587.3|2581.3|2586.3|2580.3|6
1655218910000|2022-06-14 15:01:50|2587|2581|2584.9|2578.9|2588.3|2582.3|2584.9|2578.9|8
1655218920000|2022-06-14 15:02:00|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|5
1655218930000|2022-06-14 15:02:10|2584.1|2578.1|2584.8|2578.8|2584.8|2578.8|2583.8|2577.8|7
1655218940000|2022-06-14 15:02:20|2584.6|2578.6|2585|2579|2585|2579|2584.6|2578.6|3
1655218950000|2022-06-14 15:02:30|2584.8|2578.8|2586.6|2580.6|2586.6|2580.6|2584.8|2578.8|7
1655218960000|2022-06-14 15:02:40|2586.5|2580.5|2586.9|2580.9|2586.9|2580.9|2585.8|2579.8|7
1655218970000|2022-06-14 15:02:50|2586.6|2580.6|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|4
1655218980000|2022-06-14 15:03:00|2586.3|2580.3|2585.3|2579.3|2586.3|2580.3|2585.3|2579.3|7
1655218990000|2022-06-14 15:03:10|2585|2579|2585.5|2579.5|2585.5|2579.5|2585|2579|3
1655219000000|2022-06-14 15:03:20|2585.3|2579.3|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|4
1655219010000|2022-06-14 15:03:30|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|4
1655219020000|2022-06-14 15:03:40|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655219030000|2022-06-14 15:03:50|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|4
1655219040000|2022-06-14 15:04:00|2584.3|2578.3|2583.8|2577.8|2584.3|2578.3|2583.5|2577.5|9
1655219050000|2022-06-14 15:04:10|2584|2578|2583.8|2577.8|2584.3|2578.3|2583.8|2577.8|4
1655219060000|2022-06-14 15:04:20|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|4
1655219070000|2022-06-14 15:04:30|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|4
1655219080000|2022-06-14 15:04:40|2583.5|2577.5|2584|2578|2584|2578|2583.5|2577.5|5
1655219090000|2022-06-14 15:04:50|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|3
1655219100000|2022-06-14 15:05:00|2584|2578|2585|2579|2585|2579|2584|2578|3
1655219110000|2022-06-14 15:05:10|2584.5|2578.5|2584|2578|2584.8|2578.8|2584|2578|8
1655219120000|2022-06-14 15:05:20|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|5
1655219130000|2022-06-14 15:05:30|2584.5|2578.5|2584|2578|2584.5|2578.5|2584|2578|3
1655219140000|2022-06-14 15:05:40|2583.8|2577.8|2584|2578|2584|2578|2583.8|2577.8|2
1655219150000|2022-06-14 15:05:50|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|3
1655219160000|2022-06-14 15:06:00|2584|2578|2584|2578|2584|2578|2583.8|2577.8|3
1655219170000|2022-06-14 15:06:10|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584|2578|3
1655219180000|2022-06-14 15:06:20|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1655219190000|2022-06-14 15:06:30|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|4
1655219200000|2022-06-14 15:06:40|2584|2578|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|8
1655219210000|2022-06-14 15:06:50|2584|2578|2584|2578|2584|2578|2583.8|2577.8|3
1655219220000|2022-06-14 15:07:00|2583.8|2577.8|2584|2578|2584|2578|2583.8|2577.8|8
1655219230000|2022-06-14 15:07:10|2583.8|2577.8|2583.8|2577.8|2584|2578|2583.8|2577.8|5
1655219240000|2022-06-14 15:07:20|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1655219250000|2022-06-14 15:07:30|2583.5|2577.5|2584|2578|2584|2578|2583.5|2577.5|5
1655219260000|2022-06-14 15:07:40|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1655219270000|2022-06-14 15:07:50|2584|2578|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|4
1655219280000|2022-06-14 15:08:00|2584|2578|2584|2578|2584.3|2578.3|2583.8|2577.8|5
1655219290000|2022-06-14 15:08:10|2583.8|2577.8|2583.8|2577.8|2584|2578|2583.8|2577.8|3
1655219300000|2022-06-14 15:08:20|2584|2578|2584.5|2578.5|2584.5|2578.5|2584|2578|3
1655219310000|2022-06-14 15:08:30|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|3
1655219320000|2022-06-14 15:08:40|2584|2578|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|3
1655219330000|2022-06-14 15:08:50|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1655219340000|2022-06-14 15:09:00|2584|2578|2584.5|2578.5|2584.5|2578.5|2584|2578|3
1655219350000|2022-06-14 15:09:10|2584.3|2578.3|2584.5|2578.5|2585|2579|2584.3|2578.3|4
1655219360000|2022-06-14 15:09:20|2584.3|2578.3|2584.3|2578.3|2584.5|2578.5|2584|2578|4
1655219370000|2022-06-14 15:09:30|2584|2578|2584|2578|2584|2578|2584|2578|1
1655219380000|2022-06-14 15:09:40|2583.8|2577.8|2584.5|2578.5|2584.5|2578.5|2583.8|2577.8|3
1655219390000|2022-06-14 15:09:50|2584.3|2578.3|2583.5|2577.5|2584.3|2578.3|2583.5|2577.5|4
1655219400000|2022-06-14 15:10:00|2583.3|2577.3|2584.3|2578.3|2584.3|2578.3|2583.3|2577.3|2
1655219410000|2022-06-14 15:10:10|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1655219420000|2022-06-14 15:10:20|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|2
1655219430000|2022-06-14 15:10:30|2584.3|2578.3|2584|2578|2584.3|2578.3|2583.8|2577.8|4
1655219440000|2022-06-14 15:10:40|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|5
1655219450000|2022-06-14 15:10:50|2583.5|2577.5|2584.5|2578.5|2584.5|2578.5|2583.5|2577.5|3
1655219460000|2022-06-14 15:11:00|2584.8|2578.8|2583.8|2577.8|2584.8|2578.8|2583.8|2577.8|2
1655219470000|2022-06-14 15:11:10|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1655219490000|2022-06-14 15:11:30|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1655219500000|2022-06-14 15:11:40|2583.5|2577.5|2581|2575|2583.8|2577.8|2581|2575|4
1655219510000|2022-06-14 15:11:50|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1655219520000|2022-06-14 15:12:00|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1655219530000|2022-06-14 15:12:10|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|4
1655219540000|2022-06-14 15:12:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1655219550000|2022-06-14 15:12:30|2580.8|2574.8|2579.3|2573.3|2580.8|2574.8|2578.8|2572.8|5
1655219560000|2022-06-14 15:12:40|2579|2573|2579.3|2573.3|2579.5|2573.5|2578.8|2572.8|10
1655219570000|2022-06-14 15:12:50|2579|2573|2578.8|2572.8|2579|2573|2578.5|2572.5|4
1655219580000|2022-06-14 15:13:00|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|2
1655219590000|2022-06-14 15:13:10|2578.5|2572.5|2579|2573|2579.3|2573.3|2578.5|2572.5|6
1655219600000|2022-06-14 15:13:20|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1655219610000|2022-06-14 15:13:30|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1655219620000|2022-06-14 15:13:40|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2578.5|2572.5|4
1655219630000|2022-06-14 15:13:50|2579.3|2573.3|2580|2574|2580|2574|2579.3|2573.3|4
1655219640000|2022-06-14 15:14:00|2579.8|2573.8|2578.3|2572.3|2579.8|2573.8|2578.3|2572.3|5
1655219650000|2022-06-14 15:14:10|2578.5|2572.5|2578.8|2572.8|2579|2573|2578.5|2572.5|3
1655219660000|2022-06-14 15:14:20|2578.5|2572.5|2576.5|2570.5|2578.5|2572.5|2576.5|2570.5|6
1655219670000|2022-06-14 15:14:30|2575.8|2569.8|2576.3|2570.3|2576.3|2570.3|2575.5|2569.5|4
1655219680000|2022-06-14 15:14:40|2575.5|2569.5|2575.8|2569.8|2576.3|2570.3|2575.5|2569.5|6
1655219690000|2022-06-14 15:14:50|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.3|2569.3|3
1655219700000|2022-06-14 15:15:00|2575.3|2569.3|2575.5|2569.5|2575.5|2569.5|2575.3|2569.3|2
1655219710000|2022-06-14 15:15:10|2575.8|2569.8|2575.3|2569.3|2575.8|2569.8|2575.3|2569.3|3
1655219720000|2022-06-14 15:15:20|2575.5|2569.5|2576.3|2570.3|2576.5|2570.5|2575.5|2569.5|3
1655219730000|2022-06-14 15:15:30|2576|2570|2576.8|2570.8|2576.8|2570.8|2576|2570|3
1655219740000|2022-06-14 15:15:40|2576.5|2570.5|2572.6|2566.6|2576.8|2570.8|2572.6|2566.6|7
1655219750000|2022-06-14 15:15:50|2572.4|2566.4|2569.1|2563.1|2572.6|2566.6|2569.1|2563.1|7
1655219760000|2022-06-14 15:16:00|2569.4|2563.4|2571.6|2565.6|2571.6|2565.6|2569.4|2563.4|5
1655219770000|2022-06-14 15:16:10|2571.9|2565.9|2572.9|2566.9|2573.1|2567.1|2571.9|2565.9|6
1655219780000|2022-06-14 15:16:20|2572.6|2566.6|2572.6|2566.6|2573.6|2567.6|2572.6|2566.6|6
1655219790000|2022-06-14 15:16:30|2572.4|2566.4|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|5
1655219800000|2022-06-14 15:16:40|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|3
1655219810000|2022-06-14 15:16:50|2571.4|2565.4|2570.4|2564.4|2571.4|2565.4|2570|2564|8
1655219820000|2022-06-14 15:17:00|2570.6|2564.6|2571.1|2565.1|2571.1|2565.1|2570.5|2564.5|3
1655219830000|2022-06-14 15:17:10|2572|2566|2572.1|2566.1|2572.1|2566.1|2572|2566|2
1655219840000|2022-06-14 15:17:20|2572|2566|2572|2566|2572|2566|2572|2566|1
1655219850000|2022-06-14 15:17:30|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1655219860000|2022-06-14 15:17:40|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1655219870000|2022-06-14 15:17:50|2572.5|2566.5|2571|2565|2572.5|2566.5|2571|2565|5
1655219880000|2022-06-14 15:18:00|2570.8|2564.8|2570|2564|2570.8|2564.8|2570|2564|4
1655219890000|2022-06-14 15:18:10|2569.8|2563.8|2569.5|2563.5|2570.3|2564.3|2569.5|2563.5|6
1655219900000|2022-06-14 15:18:20|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569|2563|4
1655219910000|2022-06-14 15:18:30|2569.8|2563.8|2570.3|2564.3|2570.3|2564.3|2569.8|2563.8|2
1655219920000|2022-06-14 15:18:40|2570.5|2564.5|2570.3|2564.3|2571|2565|2570.3|2564.3|7
1655219930000|2022-06-14 15:18:50|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2569|2563|3
1655219940000|2022-06-14 15:19:00|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2568.8|2562.8|3
1655219950000|2022-06-14 15:19:10|2569|2563|2569.3|2563.3|2569.3|2563.3|2568.8|2562.8|3
1655219960000|2022-06-14 15:19:20|2569|2563|2569.3|2563.3|2569.3|2563.3|2568.8|2562.8|3
1655219970000|2022-06-14 15:19:30|2569.5|2563.5|2570|2564|2570|2564|2569.5|2563.5|2
1655219980000|2022-06-14 15:19:40|2569.8|2563.8|2569|2563|2569.8|2563.8|2568.8|2562.8|4
1655219990000|2022-06-14 15:19:50|2568.8|2562.8|2569.3|2563.3|2569.3|2563.3|2568.8|2562.8|3
1655220000000|2022-06-14 15:20:00|2567|2561|2567.3|2561.3|2567.3|2561.3|2566.1|2560.1|7
1655220010000|2022-06-14 15:20:10|2566.8|2560.8|2565.4|2559.4|2566.8|2560.8|2565.4|2559.4|2
1655220020000|2022-06-14 15:20:20|2565.5|2559.5|2566.8|2560.8|2566.8|2560.8|2565.1|2559.1|4
1655220040000|2022-06-14 15:20:40|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1655220050000|2022-06-14 15:20:50|2567|2561|2566.8|2560.8|2567|2561|2566.5|2560.5|4
1655220070000|2022-06-14 15:21:10|2567|2561|2566.8|2560.8|2567|2561|2566.8|2560.8|2
1655220080000|2022-06-14 15:21:20|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1655220090000|2022-06-14 15:21:30|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1655220100000|2022-06-14 15:21:40|2566.5|2560.5|2565.5|2559.5|2567.3|2561.3|2565.5|2559.5|4
1655220110000|2022-06-14 15:21:50|2565|2559|2565|2559|2565|2559|2565|2559|1
1655220120000|2022-06-14 15:22:00|2564.5|2558.5|2564.8|2558.8|2564.8|2558.8|2564|2558|9
1655220130000|2022-06-14 15:22:10|2564.5|2558.5|2561.1|2555.1|2564.5|2558.5|2561.1|2555.1|4
1655220140000|2022-06-14 15:22:20|2560.9|2554.9|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|3
1655220150000|2022-06-14 15:22:30|2561.1|2555.1|2561.9|2555.9|2562|2556|2561.1|2555.1|4
1655220160000|2022-06-14 15:22:40|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1655220170000|2022-06-14 15:22:50|2562|2556|2567.1|2561.1|2567.6|2561.6|2561.8|2555.8|12
1655220180000|2022-06-14 15:23:00|2566.9|2560.9|2562.8|2556.8|2569.1|2563.1|2562.8|2556.8|10
1655220190000|2022-06-14 15:23:10|2562.5|2556.5|2561.5|2555.5|2562.5|2556.5|2561.5|2555.5|10
1655220200000|2022-06-14 15:23:20|2561.3|2555.3|2562.3|2556.3|2562.3|2556.3|2561|2555|5
1655220210000|2022-06-14 15:23:30|2562|2556|2562|2556|2562.5|2556.5|2562|2556|4
1655220220000|2022-06-14 15:23:40|2561.8|2555.8|2562.5|2556.5|2563.3|2557.3|2561.5|2555.5|9
1655220230000|2022-06-14 15:23:50|2563.3|2557.3|2562.3|2556.3|2564|2558|2562.3|2556.3|5
1655220240000|2022-06-14 15:24:00|2561.8|2555.8|2562.8|2556.8|2562.8|2556.8|2561.8|2555.8|4
1655220250000|2022-06-14 15:24:10|2563.3|2557.3|2564|2558|2564|2558|2562.8|2556.8|7
1655220260000|2022-06-14 15:24:20|2563.5|2557.5|2563.5|2557.5|2566.5|2560.5|2563|2557|12
1655220270000|2022-06-14 15:24:30|2564.8|2558.8|2563.5|2557.5|2564.8|2558.8|2562.5|2556.5|12
1655220280000|2022-06-14 15:24:40|2563.8|2557.8|2564.3|2558.3|2564.3|2558.3|2563.5|2557.5|7
1655220290000|2022-06-14 15:24:50|2565|2559|2564.8|2558.8|2565|2559|2564.3|2558.3|7
1655220300000|2022-06-14 15:25:00|2564.5|2558.5|2566.8|2560.8|2567|2561|2564.5|2558.5|6
1655220310000|2022-06-14 15:25:10|2567.3|2561.3|2569.8|2563.8|2569.8|2563.8|2567.3|2561.3|6
1655220320000|2022-06-14 15:25:20|2569.5|2563.5|2570|2564|2570.5|2564.5|2569.5|2563.5|6
1655220330000|2022-06-14 15:25:30|2570.3|2564.3|2571.3|2565.3|2571.3|2565.3|2570.3|2564.3|3
1655220340000|2022-06-14 15:25:40|2571.1|2565.1|2570.1|2564.1|2571.1|2565.1|2570.1|2564.1|4
1655220350000|2022-06-14 15:25:50|2570.4|2564.4|2571.6|2565.6|2572.1|2566.1|2570.4|2564.4|6
1655220360000|2022-06-14 15:26:00|2571.4|2565.4|2570.4|2564.4|2571.4|2565.4|2570.4|2564.4|2
1655220370000|2022-06-14 15:26:10|2571.1|2565.1|2570.1|2564.1|2571.4|2565.4|2569.6|2563.6|8
1655220380000|2022-06-14 15:26:20|2570.4|2564.4|2570.4|2564.4|2571.1|2565.1|2569.6|2563.6|11
1655220390000|2022-06-14 15:26:30|2570.6|2564.6|2571.9|2565.9|2571.9|2565.9|2570.6|2564.6|4
1655220400000|2022-06-14 15:26:40|2571.6|2565.6|2569.9|2563.9|2571.6|2565.6|2569.6|2563.6|5
1655220410000|2022-06-14 15:26:50|2571.1|2565.1|2569.9|2563.9|2571.1|2565.1|2569.6|2563.6|5
1655220420000|2022-06-14 15:27:00|2569.6|2563.6|2569.5|2563.5|2569.6|2563.6|2569.1|2563.1|4
1655220430000|2022-06-14 15:27:10|2569.4|2563.4|2569|2563|2569.4|2563.4|2568.5|2562.5|3
1655220440000|2022-06-14 15:27:20|2568.9|2562.9|2567.8|2561.8|2568.9|2562.9|2567.6|2561.6|11
1655220450000|2022-06-14 15:27:30|2567.9|2561.9|2567.8|2561.8|2567.9|2561.9|2567.8|2561.8|2
1655220470000|2022-06-14 15:27:50|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1655220480000|2022-06-14 15:28:00|2569.8|2563.8|2570|2564|2570.3|2564.3|2569.8|2563.8|4
1655220490000|2022-06-14 15:28:10|2569.8|2563.8|2568.8|2562.8|2569.8|2563.8|2568.8|2562.8|4
1655220500000|2022-06-14 15:28:20|2569|2563|2568.8|2562.8|2569|2563|2568.8|2562.8|2
1655220510000|2022-06-14 15:28:30|2568.5|2562.5|2567.5|2561.5|2568.8|2562.8|2567.3|2561.3|10
1655220520000|2022-06-14 15:28:40|2567.3|2561.3|2570.8|2564.8|2570.8|2564.8|2567.3|2561.3|5
1655220530000|2022-06-14 15:28:50|2571|2565|2571|2565|2571.3|2565.3|2571|2565|3
1655220540000|2022-06-14 15:29:00|2570.5|2564.5|2568.8|2562.8|2570.5|2564.5|2568.8|2562.8|3
1655220550000|2022-06-14 15:29:10|2568.5|2562.5|2568.8|2562.8|2569|2563|2568.5|2562.5|4
1655220560000|2022-06-14 15:29:20|2569.8|2563.8|2569|2563|2569.8|2563.8|2569|2563|2
1655220570000|2022-06-14 15:29:30|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2569.5|2563.5|2
1655220580000|2022-06-14 15:29:40|2569.3|2563.3|2569|2563|2569.3|2563.3|2569|2563|2
1655220600000|2022-06-14 15:30:00|2569.3|2563.3|2570.8|2564.8|2571.1|2565.1|2569.3|2563.3|7
1655220610000|2022-06-14 15:30:10|2570.5|2564.5|2571|2565|2571.8|2565.8|2570.5|2564.5|7
1655220620000|2022-06-14 15:30:20|2572|2566|2571|2565|2572.8|2566.8|2570.3|2564.3|7
1655220630000|2022-06-14 15:30:30|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1655220640000|2022-06-14 15:30:40|2572.3|2566.3|2572|2566|2572.8|2566.8|2572|2566|6
1655220650000|2022-06-14 15:30:50|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1655220660000|2022-06-14 15:31:00|2573.5|2567.5|2572.3|2566.3|2573.5|2567.5|2572.3|2566.3|7
1655220670000|2022-06-14 15:31:10|2572.5|2566.5|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|4
1655220680000|2022-06-14 15:31:20|2572.3|2566.3|2572|2566|2572.3|2566.3|2571.8|2565.8|4
1655220690000|2022-06-14 15:31:30|2572.3|2566.3|2572.4|2566.4|2572.4|2566.4|2570.5|2564.5|9
1655220700000|2022-06-14 15:31:40|2572.5|2566.5|2572.3|2566.3|2573|2567|2572.3|2566.3|8
1655220710000|2022-06-14 15:31:50|2572.5|2566.5|2573.3|2567.3|2573.3|2567.3|2572.5|2566.5|5
1655220720000|2022-06-14 15:32:00|2573|2567|2572.5|2566.5|2573.3|2567.3|2571.8|2565.8|8
1655220730000|2022-06-14 15:32:10|2573|2567|2572.8|2566.8|2573|2567|2572.5|2566.5|6
1655220740000|2022-06-14 15:32:20|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|6
1655220750000|2022-06-14 15:32:30|2573|2567|2571.5|2565.5|2573|2567|2571.3|2565.3|7
1655220760000|2022-06-14 15:32:40|2571.3|2565.3|2571.8|2565.8|2572.5|2566.5|2571.3|2565.3|6
1655220770000|2022-06-14 15:32:50|2572|2566|2572.5|2566.5|2572.5|2566.5|2571.8|2565.8|7
1655220780000|2022-06-14 15:33:00|2571.5|2565.5|2572.3|2566.3|2572.3|2566.3|2571.5|2565.5|6
1655220790000|2022-06-14 15:33:10|2572|2566|2573|2567|2573|2567|2572|2566|6
1655220800000|2022-06-14 15:33:20|2572.8|2566.8|2574.3|2568.3|2575|2569|2572.5|2566.5|11
1655220810000|2022-06-14 15:33:30|2573|2567|2573.3|2567.3|2573.3|2567.3|2572.3|2566.3|10
1655220820000|2022-06-14 15:33:40|2573|2567|2572.3|2566.3|2573|2567|2571.5|2565.5|10
1655220830000|2022-06-14 15:33:50|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|4
1655220840000|2022-06-14 15:34:00|2571.5|2565.5|2571.8|2565.8|2572|2566|2571.3|2565.3|8
1655220850000|2022-06-14 15:34:10|2572|2566|2573|2567|2573.8|2567.8|2571.8|2565.8|7
1655220860000|2022-06-14 15:34:20|2572.8|2566.8|2575.3|2569.3|2575.3|2569.3|2572.3|2566.3|10
1655220870000|2022-06-14 15:34:30|2575|2569|2576.5|2570.5|2576.5|2570.5|2574.3|2568.3|11
1655220880000|2022-06-14 15:34:40|2576.3|2570.3|2575.8|2569.8|2577|2571|2575.8|2569.8|9
1655220890000|2022-06-14 15:34:50|2575.5|2569.5|2576.3|2570.3|2576.5|2570.5|2575.3|2569.3|8
1655220900000|2022-06-14 15:35:00|2576|2570|2572.1|2566.1|2576|2570|2572.1|2566.1|5
1655220910000|2022-06-14 15:35:10|2572.4|2566.4|2573.3|2567.3|2573.3|2567.3|2572.4|2566.4|4
1655220920000|2022-06-14 15:35:20|2573.8|2567.8|2574.8|2568.8|2575.3|2569.3|2573.8|2567.8|8
1655220930000|2022-06-14 15:35:30|2574.5|2568.5|2573.8|2567.8|2574.5|2568.5|2573.8|2567.8|2
1655220940000|2022-06-14 15:35:40|2574|2568|2574.5|2568.5|2574.5|2568.5|2574|2568|2
1655220950000|2022-06-14 15:35:50|2574.8|2568.8|2575|2569|2575.8|2569.8|2574.8|2568.8|3
1655220960000|2022-06-14 15:36:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1655220970000|2022-06-14 15:36:10|2574.5|2568.5|2573.8|2567.8|2574.5|2568.5|2573.8|2567.8|3
1655220980000|2022-06-14 15:36:20|2573.5|2567.5|2572.8|2566.8|2573.5|2567.5|2572.8|2566.8|3
1655220990000|2022-06-14 15:36:30|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1655221010000|2022-06-14 15:36:50|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1655221020000|2022-06-14 15:37:00|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|12
1655221030000|2022-06-14 15:37:10|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|4
1655221040000|2022-06-14 15:37:20|2573.3|2567.3|2571.8|2565.8|2573.5|2567.5|2571.8|2565.8|4
1655221050000|2022-06-14 15:37:30|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|4
1655221060000|2022-06-14 15:37:40|2572.8|2566.8|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|2
1655221070000|2022-06-14 15:37:50|2573|2567|2572.8|2566.8|2573|2567|2572.8|2566.8|4
1655221100000|2022-06-14 15:38:20|2572.5|2566.5|2571.8|2565.8|2572.5|2566.5|2571.8|2565.8|3
1655221150000|2022-06-14 15:39:10|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2570.5|2564.5|4
1655221160000|2022-06-14 15:39:20|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1655221180000|2022-06-14 15:39:40|2571.5|2565.5|2570.5|2564.5|2571.5|2565.5|2570.5|2564.5|3
1655221190000|2022-06-14 15:39:50|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1655221200000|2022-06-14 15:40:00|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1655221210000|2022-06-14 15:40:10|2570.3|2564.3|2571.3|2565.3|2571.3|2565.3|2570|2564|5
1655221240000|2022-06-14 15:40:40|2571|2565|2571|2565|2571|2565|2571|2565|1
1655221290000|2022-06-14 15:41:30|2570.8|2564.8|2571.5|2565.5|2571.5|2565.5|2570.8|2564.8|4
1655221300000|2022-06-14 15:41:40|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1655221360000|2022-06-14 15:42:40|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1655221380000|2022-06-14 15:43:00|2568.4|2562.4|2566.4|2560.4|2568.4|2562.4|2565.9|2559.9|7
1655221390000|2022-06-14 15:43:10|2566.5|2560.5|2567.4|2561.4|2567.5|2561.5|2566.5|2560.5|4
1655221400000|2022-06-14 15:43:20|2567.8|2561.8|2566.9|2560.9|2567.8|2561.8|2566.9|2560.9|3
1655221410000|2022-06-14 15:43:30|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|3
1655221430000|2022-06-14 15:43:50|2567|2561|2566.8|2560.8|2567|2561|2566.5|2560.5|4
1655221440000|2022-06-14 15:44:00|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|2
1655221450000|2022-06-14 15:44:10|2567|2561|2567.3|2561.3|2567.3|2561.3|2567|2561|2
1655221460000|2022-06-14 15:44:20|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|2
1655221470000|2022-06-14 15:44:30|2567|2561|2567.5|2561.5|2567.5|2561.5|2567|2561|2
1655221480000|2022-06-14 15:44:40|2567|2561|2566.5|2560.5|2567|2561|2566.5|2560.5|3
1655221490000|2022-06-14 15:44:50|2566.3|2560.3|2565.8|2559.8|2566.3|2560.3|2565.5|2559.5|5
1655221500000|2022-06-14 15:45:00|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.3|2560.3|6
1655221510000|2022-06-14 15:45:10|2566.5|2560.5|2567.3|2561.3|2567.3|2561.3|2566.5|2560.5|4
1655221520000|2022-06-14 15:45:20|2567|2561|2566.8|2560.8|2567|2561|2566.5|2560.5|5
1655221530000|2022-06-14 15:45:30|2566.5|2560.5|2566.5|2560.5|2567|2561|2566.5|2560.5|5
1655221540000|2022-06-14 15:45:40|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1655221550000|2022-06-14 15:45:50|2567.8|2561.8|2569.5|2563.5|2569.5|2563.5|2567.3|2561.3|6
1655221560000|2022-06-14 15:46:00|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2568.5|2562.5|3
1655221570000|2022-06-14 15:46:10|2569|2563|2569.5|2563.5|2569.5|2563.5|2569|2563|3
1655221580000|2022-06-14 15:46:20|2569.3|2563.3|2569|2563|2569.5|2563.5|2569|2563|5
1655221590000|2022-06-14 15:46:30|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|2
1655221600000|2022-06-14 15:46:40|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1655221610000|2022-06-14 15:46:50|2569.5|2563.5|2569|2563|2569.5|2563.5|2569|2563|2
1655221620000|2022-06-14 15:47:00|2569.3|2563.3|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|2
1655221650000|2022-06-14 15:47:30|2570|2564|2570.8|2564.8|2570.8|2564.8|2570|2564|5
1655221660000|2022-06-14 15:47:40|2570|2564|2570|2564|2570.5|2564.5|2570|2564|4
1655221670000|2022-06-14 15:47:50|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2570.3|2564.3|4
1655221680000|2022-06-14 15:48:00|2570.5|2564.5|2570.3|2564.3|2570.8|2564.8|2570.3|2564.3|3
1655221710000|2022-06-14 15:48:30|2570.5|2564.5|2568.8|2562.8|2570.5|2564.5|2568.8|2562.8|4
1655221720000|2022-06-14 15:48:40|2568.1|2562.1|2567.6|2561.6|2568.1|2562.1|2567.5|2561.5|8
1655221730000|2022-06-14 15:48:50|2567.8|2561.8|2568.3|2562.3|2568.3|2562.3|2567.8|2561.8|3
1655221740000|2022-06-14 15:49:00|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1655221750000|2022-06-14 15:49:10|2568.3|2562.3|2568|2562|2568.5|2562.5|2568|2562|4
1655221760000|2022-06-14 15:49:20|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1655221770000|2022-06-14 15:49:30|2567.8|2561.8|2568.5|2562.5|2568.5|2562.5|2567.8|2561.8|3
1655221780000|2022-06-14 15:49:40|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.5|2562.5|3
1655221790000|2022-06-14 15:49:50|2568.5|2562.5|2568|2562|2568.5|2562.5|2568|2562|5
1655221800000|2022-06-14 15:50:00|2567.8|2561.8|2568|2562|2568|2562|2567.5|2561.5|3
1655221810000|2022-06-14 15:50:10|2567.8|2561.8|2568|2562|2568|2562|2567.8|2561.8|2
1655221830000|2022-06-14 15:50:30|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1655221840000|2022-06-14 15:50:40|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1655221850000|2022-06-14 15:50:50|2568|2562|2568|2562|2568|2562|2568|2562|1
1655221860000|2022-06-14 15:51:00|2568.3|2562.3|2570|2564|2570|2564|2568|2562|6
1655221870000|2022-06-14 15:51:10|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|2
1655221890000|2022-06-14 15:51:30|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|2
1655221920000|2022-06-14 15:52:00|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1655221930000|2022-06-14 15:52:10|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1655222020000|2022-06-14 15:53:40|2571|2565|2571|2565|2571|2565|2571|2565|1
1655222030000|2022-06-14 15:53:50|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1655222060000|2022-06-14 15:54:20|2569.8|2563.8|2567.5|2561.5|2569.8|2563.8|2567.5|2561.5|5
1655222130000|2022-06-14 15:55:30|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.5|2561.5|2
1655222140000|2022-06-14 15:55:40|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.5|2561.5|8
1655222150000|2022-06-14 15:55:50|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567|2561|7
1655222160000|2022-06-14 15:56:00|2566.8|2560.8|2568.8|2562.8|2568.8|2562.8|2566.8|2560.8|5
1655222170000|2022-06-14 15:56:10|2569|2563|2568.5|2562.5|2569|2563|2568.5|2562.5|3
1655222190000|2022-06-14 15:56:30|2568.8|2562.8|2568.5|2562.5|2568.8|2562.8|2568.5|2562.5|2
1655222220000|2022-06-14 15:57:00|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568.3|2562.3|2
1655222240000|2022-06-14 15:57:20|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568.3|2562.3|2
1655222280000|2022-06-14 15:58:00|2569|2563|2568.8|2562.8|2569|2563|2568.8|2562.8|2
1655222290000|2022-06-14 15:58:10|2569|2563|2568.5|2562.5|2569|2563|2568.5|2562.5|2
1655222310000|2022-06-14 15:58:30|2568.8|2562.8|2568.5|2562.5|2568.8|2562.8|2568.5|2562.5|2
1655222350000|2022-06-14 15:59:10|2568.8|2562.8|2568.5|2562.5|2568.8|2562.8|2568.5|2562.5|2
1655222360000|2022-06-14 15:59:20|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.5|2562.5|3
1655222370000|2022-06-14 15:59:30|2569|2563|2570|2564|2570|2564|2569|2563|4
1655222380000|2022-06-14 15:59:40|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|3
1655222390000|2022-06-14 15:59:50|2569.5|2563.5|2569|2563|2569.5|2563.5|2568.8|2562.8|3
1655222400000|2022-06-14 16:00:00|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.3|2562.3|3
1655222410000|2022-06-14 16:00:10|2569|2563|2568.8|2562.8|2569|2563|2568.8|2562.8|2
1655222420000|2022-06-14 16:00:20|2568.5|2562.5|2567.5|2561.5|2568.5|2562.5|2567.3|2561.3|4
1655222430000|2022-06-14 16:00:30|2567.8|2561.8|2568.3|2562.3|2568.3|2562.3|2567.8|2561.8|3
1655222440000|2022-06-14 16:00:40|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.3|2562.3|5
1655222450000|2022-06-14 16:00:50|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568.3|2562.3|6
1655222460000|2022-06-14 16:01:00|2568.3|2562.3|2568.3|2562.3|2568.5|2562.5|2568|2562|7
1655222470000|2022-06-14 16:01:10|2568|2562|2568.5|2562.5|2568.5|2562.5|2568|2562|3
1655222480000|2022-06-14 16:01:20|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568|2562|4
1655222490000|2022-06-14 16:01:30|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568.3|2562.3|2
1655222510000|2022-06-14 16:01:50|2568.8|2562.8|2569.8|2563.8|2570|2564|2568.8|2562.8|3
1655222520000|2022-06-14 16:02:00|2569.5|2563.5|2570.8|2564.8|2570.8|2564.8|2569.5|2563.5|6
1655222550000|2022-06-14 16:02:30|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|2
1655222560000|2022-06-14 16:02:40|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1655222570000|2022-06-14 16:02:50|2569.5|2563.5|2569|2563|2569.5|2563.5|2568.8|2562.8|4
1655222680000|2022-06-14 16:04:40|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1655222690000|2022-06-14 16:04:50|2569|2563|2569.3|2563.3|2569.3|2563.3|2569|2563|4
1655222700000|2022-06-14 16:05:00|2569|2563|2569|2563|2569|2563|2569|2563|1
1655222720000|2022-06-14 16:05:20|2569.3|2563.3|2569|2563|2569.3|2563.3|2569|2563|2
1655222740000|2022-06-14 16:05:40|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1655222750000|2022-06-14 16:05:50|2569|2563|2569|2563|2569|2563|2569|2563|1
1655222760000|2022-06-14 16:06:00|2568.8|2562.8|2569|2563|2569|2563|2568.8|2562.8|4
1655222770000|2022-06-14 16:06:10|2568.8|2562.8|2569.5|2563.5|2569.5|2563.5|2568.8|2562.8|10
1655222780000|2022-06-14 16:06:20|2569.3|2563.3|2569.3|2563.3|2569.5|2563.5|2569.3|2563.3|5
1655222790000|2022-06-14 16:06:30|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1655222810000|2022-06-14 16:06:50|2569.3|2563.3|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|2
1655222850000|2022-06-14 16:07:30|2570|2564|2570|2564|2570|2564|2570|2564|1
1655222900000|2022-06-14 16:08:20|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1655222910000|2022-06-14 16:08:30|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1655222950000|2022-06-14 16:09:10|2569|2563|2569|2563|2569|2563|2569|2563|1
1655222960000|2022-06-14 16:09:20|2568.8|2562.8|2569|2563|2569|2563|2568.8|2562.8|2
1655223000000|2022-06-14 16:10:00|2569.3|2563.3|2570.5|2564.5|2570.8|2564.8|2569.3|2563.3|7
1655223010000|2022-06-14 16:10:10|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|7
1655223030000|2022-06-14 16:10:30|2570.5|2564.5|2574.8|2568.8|2574.8|2568.8|2570.5|2564.5|9
1655223040000|2022-06-14 16:10:40|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|4
1655223050000|2022-06-14 16:10:50|2574.3|2568.3|2574.3|2568.3|2574.8|2568.8|2574.3|2568.3|4
1655223070000|2022-06-14 16:11:10|2574|2568|2574.8|2568.8|2575.3|2569.3|2574|2568|3
1655223080000|2022-06-14 16:11:20|2575|2569|2574.8|2568.8|2575.3|2569.3|2574.8|2568.8|4
1655223090000|2022-06-14 16:11:30|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|3
1655223110000|2022-06-14 16:11:50|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1655223180000|2022-06-14 16:13:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1655223190000|2022-06-14 16:13:10|2574|2568|2574.3|2568.3|2574.3|2568.3|2574|2568|6
1655223200000|2022-06-14 16:13:20|2574|2568|2574|2568|2574|2568|2574|2568|1
1655223220000|2022-06-14 16:13:40|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1655223330000|2022-06-14 16:15:30|2573.8|2567.8|2572.5|2566.5|2573.8|2567.8|2572|2566|5
1655223340000|2022-06-14 16:15:40|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1655223420000|2022-06-14 16:17:00|2573.5|2567.5|2574|2568|2574|2568|2573.5|2567.5|6
1655223430000|2022-06-14 16:17:10|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|2
1655223440000|2022-06-14 16:17:20|2573|2567|2572.5|2566.5|2573|2567|2572.5|2566.5|5
1655223450000|2022-06-14 16:17:30|2572.3|2566.3|2571.8|2565.8|2572.3|2566.3|2571.5|2565.5|5
1655223460000|2022-06-14 16:17:40|2571.3|2565.3|2571.5|2565.5|2571.8|2565.8|2571|2565|7
1655223480000|2022-06-14 16:18:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1655223510000|2022-06-14 16:18:30|2572.3|2566.3|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|5
1655223530000|2022-06-14 16:18:50|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1655223570000|2022-06-14 16:19:30|2572.8|2566.8|2572.5|2566.5|2573|2567|2572.5|2566.5|5
1655223580000|2022-06-14 16:19:40|2572.3|2566.3|2572|2566|2572.3|2566.3|2571.8|2565.8|4
1655223590000|2022-06-14 16:19:50|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1655223600000|2022-06-14 16:20:00|2572|2566|2572|2566|2572|2566|2572|2566|1
1655223610000|2022-06-14 16:20:10|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1655223620000|2022-06-14 16:20:20|2572|2566|2572|2566|2572|2566|2572|2566|1
1655223630000|2022-06-14 16:20:30|2572.3|2566.3|2572|2566|2572.5|2566.5|2572|2566|4
1655223640000|2022-06-14 16:20:40|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1655223650000|2022-06-14 16:20:50|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1655223660000|2022-06-14 16:21:00|2572|2566|2571.5|2565.5|2572|2566|2571.3|2565.3|8
1655223670000|2022-06-14 16:21:10|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|10
1655223680000|2022-06-14 16:21:20|2571.3|2565.3|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|9
1655223690000|2022-06-14 16:21:30|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|9
1655223700000|2022-06-14 16:21:40|2571.3|2565.3|2571|2565|2571.5|2565.5|2571|2565|4
1655223710000|2022-06-14 16:21:50|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571|2565|3
1655223750000|2022-06-14 16:22:30|2571|2565|2571|2565|2571|2565|2571|2565|1
1655223790000|2022-06-14 16:23:10|2570.8|2564.8|2567|2561|2570.8|2564.8|2567|2561|3
1655223800000|2022-06-14 16:23:20|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|6
1655223810000|2022-06-14 16:23:30|2567|2561|2567|2561|2567.3|2561.3|2567|2561|3
1655223820000|2022-06-14 16:23:40|2566.8|2560.8|2566.3|2560.3|2566.8|2560.8|2566|2560|10
1655223840000|2022-06-14 16:24:00|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|2
1655223850000|2022-06-14 16:24:10|2566.5|2560.5|2567.3|2561.3|2567.5|2561.5|2566.5|2560.5|5
1655223860000|2022-06-14 16:24:20|2567.5|2561.5|2566.8|2560.8|2567.5|2561.5|2566.8|2560.8|4
1655223890000|2022-06-14 16:24:50|2567|2561|2567|2561|2567|2561|2567|2561|1
1655223900000|2022-06-14 16:25:00|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1655223920000|2022-06-14 16:25:20|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1655223930000|2022-06-14 16:25:30|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1655223940000|2022-06-14 16:25:40|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1655223950000|2022-06-14 16:25:50|2566.8|2560.8|2567.8|2561.8|2567.8|2561.8|2566.8|2560.8|3
1655223970000|2022-06-14 16:26:10|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|2
1655224000000|2022-06-14 16:26:40|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1655224010000|2022-06-14 16:26:50|2567.8|2561.8|2568.3|2562.3|2568.3|2562.3|2567.8|2561.8|2
1655224020000|2022-06-14 16:27:00|2568|2562|2568|2562|2568|2562|2568|2562|1
1655224030000|2022-06-14 16:27:10|2568.5|2562.5|2568.8|2562.8|2568.8|2562.8|2568.5|2562.5|2
1655224040000|2022-06-14 16:27:20|2569|2563|2568.5|2562.5|2569|2563|2568.5|2562.5|3
1655224060000|2022-06-14 16:27:40|2568.8|2562.8|2568.8|2562.8|2569|2563|2568.8|2562.8|7
1655224070000|2022-06-14 16:27:50|2569|2563|2569.3|2563.3|2569.3|2563.3|2568.8|2562.8|6
1655224080000|2022-06-14 16:28:00|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1655224110000|2022-06-14 16:28:30|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|3
1655224120000|2022-06-14 16:28:40|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|2
1655224150000|2022-06-14 16:29:10|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1655224190000|2022-06-14 16:29:50|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1655224200000|2022-06-14 16:30:00|2569.8|2563.8|2569.8|2563.8|2570|2564|2569.8|2563.8|3
1655224210000|2022-06-14 16:30:10|2570.5|2564.5|2571.8|2565.8|2571.8|2565.8|2570.5|2564.5|2
1655224240000|2022-06-14 16:30:40|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|2
1655224270000|2022-06-14 16:31:10|2571.5|2565.5|2572|2566|2572.3|2566.3|2571.5|2565.5|4
1655224300000|2022-06-14 16:31:40|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1655224340000|2022-06-14 16:32:20|2571.8|2565.8|2571.3|2565.3|2571.8|2565.8|2571.3|2565.3|2
1655224350000|2022-06-14 16:32:30|2571.5|2565.5|2572.3|2566.3|2572.3|2566.3|2571.5|2565.5|6
1655224360000|2022-06-14 16:32:40|2572|2566|2572|2566|2572|2566|2571.8|2565.8|15
1655224390000|2022-06-14 16:33:10|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1655224480000|2022-06-14 16:34:40|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1655224490000|2022-06-14 16:34:50|2570.8|2564.8|2571.8|2565.8|2571.8|2565.8|2570.8|2564.8|2
1655224500000|2022-06-14 16:35:00|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|2
1655224580000|2022-06-14 16:36:20|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|4
1655224590000|2022-06-14 16:36:30|2572|2566|2571.5|2565.5|2572|2566|2571.5|2565.5|5
1655224630000|2022-06-14 16:37:10|2571|2565|2571.3|2565.3|2571.3|2565.3|2571|2565|2
1655224640000|2022-06-14 16:37:20|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|2
1655224660000|2022-06-14 16:37:40|2572|2566|2571.8|2565.8|2572|2566|2571.8|2565.8|2
1655224800000|2022-06-14 16:40:00|2572|2566|2571.8|2565.8|2572|2566|2571.8|2565.8|2
1655224810000|2022-06-14 16:40:10|2572|2566|2572|2566|2572.3|2566.3|2571.8|2565.8|13
1655224820000|2022-06-14 16:40:20|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1655224830000|2022-06-14 16:40:30|2571.8|2565.8|2571.8|2565.8|2572|2566|2571.8|2565.8|3
1655224860000|2022-06-14 16:41:00|2572|2566|2572|2566|2572|2566|2572|2566|1
1655224890000|2022-06-14 16:41:30|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1655224920000|2022-06-14 16:42:00|2572.5|2566.5|2571.8|2565.8|2572.5|2566.5|2571.8|2565.8|2
1655224950000|2022-06-14 16:42:30|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1655224960000|2022-06-14 16:42:40|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1655224980000|2022-06-14 16:43:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1655225010000|2022-06-14 16:43:30|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|4
1655225200000|2022-06-14 16:46:40|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|2
1655225230000|2022-06-14 16:47:10|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1655225240000|2022-06-14 16:47:20|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|3
1655225250000|2022-06-14 16:47:30|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1655225260000|2022-06-14 16:47:40|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1655225300000|2022-06-14 16:48:20|2571|2565|2571|2565|2571|2565|2571|2565|1
1655225330000|2022-06-14 16:48:50|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|2
1655225340000|2022-06-14 16:49:00|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1655225350000|2022-06-14 16:49:10|2570|2564|2569|2563|2570|2564|2569|2563|2
1655225400000|2022-06-14 16:50:00|2568.8|2562.8|2567.5|2561.5|2568.8|2562.8|2567.5|2561.5|2
1655225430000|2022-06-14 16:50:30|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|2
1655225460000|2022-06-14 16:51:00|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567|2561|3
1655225480000|2022-06-14 16:51:20|2567.5|2561.5|2568.8|2562.8|2568.8|2562.8|2567.5|2561.5|3
1655225490000|2022-06-14 16:51:30|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1655225500000|2022-06-14 16:51:40|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568.3|2562.3|2
1655225520000|2022-06-14 16:52:00|2568.3|2562.3|2568|2562|2568.5|2562.5|2568|2562|4
1655225530000|2022-06-14 16:52:10|2568.3|2562.3|2569|2563|2569|2563|2568.3|2562.3|2
1655225540000|2022-06-14 16:52:20|2569.3|2563.3|2570|2564|2570|2564|2569.3|2563.3|4
1655225550000|2022-06-14 16:52:30|2569.8|2563.8|2570|2564|2570|2564|2569.8|2563.8|4
1655225560000|2022-06-14 16:52:40|2569.8|2563.8|2569|2563|2569.8|2563.8|2569|2563|8
1655225570000|2022-06-14 16:52:50|2569.3|2563.3|2568.8|2562.8|2569.3|2563.3|2568.8|2562.8|5
1655225580000|2022-06-14 16:53:00|2569|2563|2569.5|2563.5|2569.5|2563.5|2569|2563|3
1655225610000|2022-06-14 16:53:30|2569.3|2563.3|2569|2563|2569.3|2563.3|2569|2563|4
1655225620000|2022-06-14 16:53:40|2569.3|2563.3|2568.8|2562.8|2569.3|2563.3|2568.8|2562.8|2
1655225640000|2022-06-14 16:54:00|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568.5|2562.5|2
1655225650000|2022-06-14 16:54:10|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1655225660000|2022-06-14 16:54:20|2568.5|2562.5|2569.3|2563.3|2569.3|2563.3|2568.5|2562.5|5
1655225900000|2022-06-14 16:58:20|2570.3|2564.3|2568.8|2562.8|2570.5|2564.5|2568.8|2562.8|6
1655225910000|2022-06-14 16:58:30|2568.5|2562.5|2568.5|2562.5|2568.8|2562.8|2568.5|2562.5|3
1655225920000|2022-06-14 16:58:40|2568.3|2562.3|2569|2563|2569|2563|2568.3|2562.3|6
1655225930000|2022-06-14 16:58:50|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1655225940000|2022-06-14 16:59:00|2569.5|2563.5|2570|2564|2570|2564|2569.5|2563.5|3
1655225950000|2022-06-14 16:59:10|2570.3|2564.3|2572.3|2566.3|2572.3|2566.3|2570.3|2564.3|2
1655225960000|2022-06-14 16:59:20|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|2
1655251320000|2022-06-15 00:02:00|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|2
1655251330000|2022-06-15 00:02:10|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1655251340000|2022-06-15 00:02:20|2578.1|2572.1|2577.4|2571.4|2578.1|2572.1|2576.9|2570.9|5
1655251350000|2022-06-15 00:02:30|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|3
1655251360000|2022-06-15 00:02:40|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|2
1655251370000|2022-06-15 00:02:50|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1655251380000|2022-06-15 00:03:00|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1655251400000|2022-06-15 00:03:20|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|2
1655251410000|2022-06-15 00:03:30|2577.4|2571.4|2577.5|2571.5|2577.6|2571.6|2577.4|2571.4|3
1655251440000|2022-06-15 00:04:00|2577.4|2571.4|2577.8|2571.8|2577.8|2571.8|2577.4|2571.4|2
1655251450000|2022-06-15 00:04:10|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|4
1655251460000|2022-06-15 00:04:20|2579.1|2573.1|2580.6|2574.6|2580.6|2574.6|2579.1|2573.1|3
1655251490000|2022-06-15 00:04:50|2580.9|2574.9|2581.9|2575.9|2581.9|2575.9|2580.9|2574.9|2
1655251500000|2022-06-15 00:05:00|2582.6|2576.6|2583.9|2577.9|2584.6|2578.6|2582.6|2576.6|6
1655251510000|2022-06-15 00:05:10|2583.6|2577.6|2582.1|2576.1|2584.1|2578.1|2582.1|2576.1|5
1655251520000|2022-06-15 00:05:20|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1655251540000|2022-06-15 00:05:40|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.5|2576.5|3
1655251550000|2022-06-15 00:05:50|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|4
1655251580000|2022-06-15 00:06:20|2582.4|2576.4|2580.9|2574.9|2582.4|2576.4|2580.9|2574.9|2
1655251590000|2022-06-15 00:06:30|2580.4|2574.4|2580.8|2574.8|2580.8|2574.8|2580.4|2574.4|2
1655251640000|2022-06-15 00:07:20|2580.3|2574.3|2581|2575|2581|2575|2580|2574|3
1655251680000|2022-06-15 00:08:00|2581.3|2575.3|2582.5|2576.5|2582.5|2576.5|2581.3|2575.3|3
1655251690000|2022-06-15 00:08:10|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1655251700000|2022-06-15 00:08:20|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1655251710000|2022-06-15 00:08:30|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1655251750000|2022-06-15 00:09:10|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|2
1655251770000|2022-06-15 00:09:30|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1655251800000|2022-06-15 00:10:00|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1655251830000|2022-06-15 00:10:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655251850000|2022-06-15 00:10:50|2582|2576|2582|2576|2582|2576|2582|2576|1
1655251860000|2022-06-15 00:11:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655251900000|2022-06-15 00:11:40|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|2
1655251930000|2022-06-15 00:12:10|2581.5|2575.5|2581|2575|2581.5|2575.5|2581|2575|3
1655252000000|2022-06-15 00:13:20|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1655252010000|2022-06-15 00:13:30|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|2
1655252030000|2022-06-15 00:13:50|2582|2576|2580.8|2574.8|2582|2576|2580.8|2574.8|2
1655252080000|2022-06-15 00:14:40|2581.3|2575.3|2581|2575|2581.5|2575.5|2581|2575|4
1655252100000|2022-06-15 00:15:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1655252110000|2022-06-15 00:15:10|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|4
1655252120000|2022-06-15 00:15:20|2581.5|2575.5|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|3
1655252130000|2022-06-15 00:15:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|3
1655252140000|2022-06-15 00:15:40|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|2
1655252160000|2022-06-15 00:16:00|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|2
1655252190000|2022-06-15 00:16:30|2581.3|2575.3|2582|2576|2582|2576|2581.3|2575.3|2
1655252210000|2022-06-15 00:16:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655252260000|2022-06-15 00:17:40|2582.3|2576.3|2583.4|2577.4|2583.4|2577.4|2582.3|2576.3|2
1655252310000|2022-06-15 00:18:30|2583.8|2577.8|2583.5|2577.5|2584|2578|2583.5|2577.5|6
1655252330000|2022-06-15 00:18:50|2583|2577|2583|2577|2583|2577|2583|2577|1
1655252340000|2022-06-15 00:19:00|2583.5|2577.5|2581.6|2575.6|2583.5|2577.5|2581.6|2575.6|4
1655252350000|2022-06-15 00:19:10|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|4
1655252360000|2022-06-15 00:19:20|2583.3|2577.3|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|2
1655252370000|2022-06-15 00:19:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1655252390000|2022-06-15 00:19:50|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1655252400000|2022-06-15 00:20:00|2581.6|2575.6|2581.8|2575.8|2581.8|2575.8|2581.6|2575.6|2
1655252410000|2022-06-15 00:20:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1655252420000|2022-06-15 00:20:20|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|3
1655252460000|2022-06-15 00:21:00|2582|2576|2582|2576|2582|2576|2582|2576|1
1655252490000|2022-06-15 00:21:30|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1655252520000|2022-06-15 00:22:00|2583|2577|2583|2577|2583|2577|2583|2577|1
1655252560000|2022-06-15 00:22:40|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1655252620000|2022-06-15 00:23:40|2583|2577|2583.3|2577.3|2583.5|2577.5|2583|2577|4
1655252630000|2022-06-15 00:23:50|2583.5|2577.5|2585|2579|2585|2579|2583.5|2577.5|3
1655252680000|2022-06-15 00:24:40|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1655252840000|2022-06-15 00:27:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1655252860000|2022-06-15 00:27:40|2584.3|2578.3|2585|2579|2585|2579|2584.3|2578.3|5
1655252890000|2022-06-15 00:28:10|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1655252920000|2022-06-15 00:28:40|2584.3|2578.3|2583.5|2577.5|2584.3|2578.3|2583.5|2577.5|3
1655252990000|2022-06-15 00:29:50|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1655253010000|2022-06-15 00:30:10|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1655253030000|2022-06-15 00:30:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655253060000|2022-06-15 00:31:00|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|2
1655253110000|2022-06-15 00:31:50|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655253180000|2022-06-15 00:33:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655253410000|2022-06-15 00:36:50|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655253470000|2022-06-15 00:37:50|2585|2579|2584.3|2578.3|2585|2579|2584|2578|4
1655253480000|2022-06-15 00:38:00|2584|2578|2583.8|2577.8|2585.3|2579.3|2583.5|2577.5|10
1655253490000|2022-06-15 00:38:10|2584|2578|2584|2578|2584|2578|2583.8|2577.8|3
1655253510000|2022-06-15 00:38:30|2583.8|2577.8|2584|2578|2584|2578|2583.8|2577.8|4
1655253520000|2022-06-15 00:38:40|2583.8|2577.8|2583.8|2577.8|2584|2578|2583.8|2577.8|3
1655253540000|2022-06-15 00:39:00|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1655253600000|2022-06-15 00:40:00|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1655253740000|2022-06-15 00:42:20|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1655253750000|2022-06-15 00:42:30|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1655253760000|2022-06-15 00:42:40|2584|2578|2584.3|2578.3|2584.5|2578.5|2583.8|2577.8|9
1655253770000|2022-06-15 00:42:50|2583.8|2577.8|2584.5|2578.5|2584.5|2578.5|2583.8|2577.8|4
1655253780000|2022-06-15 00:43:00|2584|2578|2584.8|2578.8|2584.8|2578.8|2583.8|2577.8|6
1655253790000|2022-06-15 00:43:10|2585|2579|2585|2579|2585|2579|2585|2579|1
1655253820000|2022-06-15 00:43:40|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655253830000|2022-06-15 00:43:50|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1655253860000|2022-06-15 00:44:20|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|2
1655253870000|2022-06-15 00:44:30|2585.3|2579.3|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|3
1655253880000|2022-06-15 00:44:40|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|6
1655253890000|2022-06-15 00:44:50|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|6
1655253900000|2022-06-15 00:45:00|2585.3|2579.3|2585.5|2579.5|2585.8|2579.8|2585|2579|5
1655253910000|2022-06-15 00:45:10|2585|2579|2586|2580|2586|2580|2585|2579|4
1655254020000|2022-06-15 00:47:00|2585.5|2579.5|2586.3|2580.3|2586.5|2580.5|2585.5|2579.5|6
1655254040000|2022-06-15 00:47:20|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585.5|2579.5|4
1655254050000|2022-06-15 00:47:30|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1655254060000|2022-06-15 00:47:40|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655254080000|2022-06-15 00:48:00|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|2
1655254090000|2022-06-15 00:48:10|2586.3|2580.3|2587|2581|2587.3|2581.3|2586.3|2580.3|6
1655254110000|2022-06-15 00:48:30|2586.3|2580.3|2587|2581|2587|2581|2586.3|2580.3|4
1655254130000|2022-06-15 00:48:50|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655254140000|2022-06-15 00:49:00|2586|2580|2586|2580|2586|2580|2586|2580|1
1655254150000|2022-06-15 00:49:10|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655254170000|2022-06-15 00:49:30|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655254180000|2022-06-15 00:49:40|2586.5|2580.5|2586|2580|2586.5|2580.5|2586|2580|2
1655254190000|2022-06-15 00:49:50|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1655254200000|2022-06-15 00:50:00|2585.8|2579.8|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|2
1655254210000|2022-06-15 00:50:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655254420000|2022-06-15 00:53:40|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1655254440000|2022-06-15 00:54:00|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655254450000|2022-06-15 00:54:10|2586|2580|2586|2580|2586|2580|2586|2580|1
1655254460000|2022-06-15 00:54:20|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585|2579|10
1655254490000|2022-06-15 00:54:50|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655254500000|2022-06-15 00:55:00|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1655254530000|2022-06-15 00:55:30|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1655254540000|2022-06-15 00:55:40|2584.3|2578.3|2584.5|2578.5|2584.8|2578.8|2584.3|2578.3|3
1655254550000|2022-06-15 00:55:50|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1655254560000|2022-06-15 00:56:00|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1655254570000|2022-06-15 00:56:10|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|2
1655254580000|2022-06-15 00:56:20|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1655254590000|2022-06-15 00:56:30|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1655254620000|2022-06-15 00:57:00|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1655254630000|2022-06-15 00:57:10|2583.3|2577.3|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|5
1655254660000|2022-06-15 00:57:40|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1655254670000|2022-06-15 00:57:50|2584|2578|2584.5|2578.5|2584.5|2578.5|2584|2578|5
1655254690000|2022-06-15 00:58:10|2584.3|2578.3|2583.8|2577.8|2584.3|2578.3|2583.5|2577.5|9
1655254700000|2022-06-15 00:58:20|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1655254710000|2022-06-15 00:58:30|2584|2578|2584|2578|2584|2578|2584|2578|1
1655254730000|2022-06-15 00:58:50|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1655254740000|2022-06-15 00:59:00|2584.5|2578.5|2584.8|2578.8|2585|2579|2584.5|2578.5|4
1655254750000|2022-06-15 00:59:10|2585|2579|2584.5|2578.5|2585.3|2579.3|2584.5|2578.5|3
1655254760000|2022-06-15 00:59:20|2584.3|2578.3|2585.3|2579.3|2585.3|2579.3|2584.3|2578.3|5
1655254780000|2022-06-15 00:59:40|2585.5|2579.5|2584.3|2578.3|2585.5|2579.5|2584.3|2578.3|3
1655254800000|2022-06-15 01:00:00|2584.5|2578.5|2585.8|2579.8|2585.8|2579.8|2584.3|2578.3|6
1655254810000|2022-06-15 01:00:10|2586|2580|2586|2580|2586.3|2580.3|2586|2580|13
1655254820000|2022-06-15 01:00:20|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|4
1655254850000|2022-06-15 01:00:50|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.8|2580.8|5
1655254860000|2022-06-15 01:01:00|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|4
1655254870000|2022-06-15 01:01:10|2586.3|2580.3|2587|2581|2587|2581|2586.3|2580.3|4
1655254880000|2022-06-15 01:01:20|2587.3|2581.3|2586.5|2580.5|2587.3|2581.3|2586.5|2580.5|3
1655254940000|2022-06-15 01:02:20|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655254970000|2022-06-15 01:02:50|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1655255060000|2022-06-15 01:04:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655255100000|2022-06-15 01:05:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655255110000|2022-06-15 01:05:10|2587|2581|2587|2581|2587|2581|2587|2581|1
1655255120000|2022-06-15 01:05:20|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655255130000|2022-06-15 01:05:30|2586.5|2580.5|2587|2581|2587|2581|2586.5|2580.5|2
1655255140000|2022-06-15 01:05:40|2586.8|2580.8|2587|2581|2587|2581|2586.5|2580.5|3
1655255170000|2022-06-15 01:06:10|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|4
1655255180000|2022-06-15 01:06:20|2586.8|2580.8|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|6
1655255190000|2022-06-15 01:06:30|2586.5|2580.5|2587.3|2581.3|2587.3|2581.3|2586.5|2580.5|9
1655255200000|2022-06-15 01:06:40|2586.5|2580.5|2587|2581|2587.3|2581.3|2586.5|2580.5|6
1655255210000|2022-06-15 01:06:50|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|4
1655255220000|2022-06-15 01:07:00|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.8|2580.8|3
1655255230000|2022-06-15 01:07:10|2587|2581|2587|2581|2587|2581|2587|2581|1
1655255240000|2022-06-15 01:07:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655255250000|2022-06-15 01:07:30|2587|2581|2587|2581|2587|2581|2587|2581|1
1655255260000|2022-06-15 01:07:40|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1655255280000|2022-06-15 01:08:00|2587.8|2581.8|2590|2584|2590|2584|2587.8|2581.8|3
1655255290000|2022-06-15 01:08:10|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655255340000|2022-06-15 01:09:00|2590|2584|2590|2584|2590|2584|2590|2584|1
1655255350000|2022-06-15 01:09:10|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1655255370000|2022-06-15 01:09:30|2590|2584|2590.5|2584.5|2590.5|2584.5|2590|2584|4
1655255380000|2022-06-15 01:09:40|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1655255400000|2022-06-15 01:10:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655255410000|2022-06-15 01:10:10|2591|2585|2591|2585|2591|2585|2591|2585|1
1655255420000|2022-06-15 01:10:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655255450000|2022-06-15 01:10:50|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|2
1655255460000|2022-06-15 01:11:00|2591|2585|2591.8|2585.8|2591.8|2585.8|2591|2585|5
1655255500000|2022-06-15 01:11:40|2591.5|2585.5|2592|2586|2592.5|2586.5|2591.5|2585.5|12
1655255560000|2022-06-15 01:12:40|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1655255610000|2022-06-15 01:13:30|2592.5|2586.5|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|3
1655255640000|2022-06-15 01:14:00|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655255650000|2022-06-15 01:14:10|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1655255660000|2022-06-15 01:14:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655255680000|2022-06-15 01:14:40|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1655255700000|2022-06-15 01:15:00|2590.8|2584.8|2592|2586|2592.3|2586.3|2590.8|2584.8|6
1655255710000|2022-06-15 01:15:10|2591.8|2585.8|2591.3|2585.3|2591.8|2585.8|2591.3|2585.3|4
1655255720000|2022-06-15 01:15:20|2591.5|2585.5|2592.3|2586.3|2592.3|2586.3|2591.5|2585.5|8
1655255730000|2022-06-15 01:15:30|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655255740000|2022-06-15 01:15:40|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1655255750000|2022-06-15 01:15:50|2593|2587|2592.3|2586.3|2593|2587|2591.8|2585.8|4
1655255780000|2022-06-15 01:16:20|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1655255790000|2022-06-15 01:16:30|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2591.3|2585.3|4
1655255810000|2022-06-15 01:16:50|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655255820000|2022-06-15 01:17:00|2591.5|2585.5|2592.3|2586.3|2592.3|2586.3|2591.3|2585.3|4
1655255830000|2022-06-15 01:17:10|2592|2586|2592|2586|2592|2586|2592|2586|1
1655255840000|2022-06-15 01:17:20|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1655255850000|2022-06-15 01:17:30|2592.3|2586.3|2592.3|2586.3|2593|2587|2592|2586|6
1655255870000|2022-06-15 01:17:50|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655255880000|2022-06-15 01:18:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1655255890000|2022-06-15 01:18:10|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|2
1655255900000|2022-06-15 01:18:20|2591.8|2585.8|2591.3|2585.3|2591.8|2585.8|2591|2585|3
1655255920000|2022-06-15 01:18:40|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1655255930000|2022-06-15 01:18:50|2591|2585|2591|2585|2591|2585|2591|2585|1
1655255940000|2022-06-15 01:19:00|2591.3|2585.3|2591.5|2585.5|2592|2586|2591.3|2585.3|4
1655255960000|2022-06-15 01:19:20|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|2
1655255970000|2022-06-15 01:19:30|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|2
1655256020000|2022-06-15 01:20:20|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1655256050000|2022-06-15 01:20:50|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1655256070000|2022-06-15 01:21:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655256080000|2022-06-15 01:21:20|2592.3|2586.3|2591.8|2585.8|2592.3|2586.3|2591.8|2585.8|2
1655256100000|2022-06-15 01:21:40|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1655256130000|2022-06-15 01:22:10|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|2
1655256150000|2022-06-15 01:22:30|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655256160000|2022-06-15 01:22:40|2591.8|2585.8|2591.5|2585.5|2592.5|2586.5|2591.5|2585.5|4
1655256200000|2022-06-15 01:23:20|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655256240000|2022-06-15 01:24:00|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1655256250000|2022-06-15 01:24:10|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655256260000|2022-06-15 01:24:20|2591.3|2585.3|2591.3|2585.3|2591.8|2585.8|2591.3|2585.3|3
1655256370000|2022-06-15 01:26:10|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655256460000|2022-06-15 01:27:40|2591.3|2585.3|2589|2583|2591.3|2585.3|2589|2583|6
1655256470000|2022-06-15 01:27:50|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1655256480000|2022-06-15 01:28:00|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1655256490000|2022-06-15 01:28:10|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1655256500000|2022-06-15 01:28:20|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1655256510000|2022-06-15 01:28:30|2589.3|2583.3|2588.8|2582.8|2589.3|2583.3|2588.8|2582.8|2
1655256520000|2022-06-15 01:28:40|2589|2583|2589|2583|2589|2583|2589|2583|1
1655256530000|2022-06-15 01:28:50|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1655256540000|2022-06-15 01:29:00|2589.3|2583.3|2588.8|2582.8|2589.3|2583.3|2588.8|2582.8|2
1655256550000|2022-06-15 01:29:10|2589.3|2583.3|2589|2583|2589.3|2583.3|2588.8|2582.8|8
1655256560000|2022-06-15 01:29:20|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1655256570000|2022-06-15 01:29:30|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1655256580000|2022-06-15 01:29:40|2590|2584|2590|2584|2590|2584|2590|2584|1
1655256600000|2022-06-15 01:30:00|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655256640000|2022-06-15 01:30:40|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|4
1655256650000|2022-06-15 01:30:50|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|9
1655256690000|2022-06-15 01:31:30|2589|2583|2589|2583|2589.5|2583.5|2589|2583|4
1655256710000|2022-06-15 01:31:50|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|3
1655256720000|2022-06-15 01:32:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655256730000|2022-06-15 01:32:10|2590|2584|2590.5|2584.5|2590.5|2584.5|2590|2584|2
1655256750000|2022-06-15 01:32:30|2590.3|2584.3|2590.3|2584.3|2590.5|2584.5|2590|2584|5
1655256770000|2022-06-15 01:32:50|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655256790000|2022-06-15 01:33:10|2590.8|2584.8|2591|2585|2591|2585|2590.5|2584.5|4
1655256800000|2022-06-15 01:33:20|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655256840000|2022-06-15 01:34:00|2591.5|2585.5|2591.3|2585.3|2592|2586|2591|2585|7
1655256850000|2022-06-15 01:34:10|2591.8|2585.8|2591.3|2585.3|2591.8|2585.8|2591.3|2585.3|3
1655256860000|2022-06-15 01:34:20|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.3|2585.3|3
1655256870000|2022-06-15 01:34:30|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.5|2585.5|6
1655256880000|2022-06-15 01:34:40|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|8
1655256890000|2022-06-15 01:34:50|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1655256900000|2022-06-15 01:35:00|2592.3|2586.3|2595|2589|2595|2589|2591.8|2585.8|11
1655256910000|2022-06-15 01:35:10|2595.3|2589.3|2595|2589|2595.3|2589.3|2594.8|2588.8|4
1655256920000|2022-06-15 01:35:20|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594|2588|3
1655256930000|2022-06-15 01:35:30|2594.3|2588.3|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|4
1655256940000|2022-06-15 01:35:40|2594.5|2588.5|2595.3|2589.3|2595.5|2589.5|2594.5|2588.5|8
1655256950000|2022-06-15 01:35:50|2595|2589|2595|2589|2595.5|2589.5|2594.8|2588.8|8
1655256960000|2022-06-15 01:36:00|2594.8|2588.8|2594.8|2588.8|2595|2589|2594.8|2588.8|5
1655256980000|2022-06-15 01:36:20|2595|2589|2595|2589|2595|2589|2594.8|2588.8|3
1655256990000|2022-06-15 01:36:30|2594.8|2588.8|2594.8|2588.8|2595|2589|2594.8|2588.8|3
1655257000000|2022-06-15 01:36:40|2595|2589|2595.3|2589.3|2595.3|2589.3|2595|2589|2
1655257010000|2022-06-15 01:36:50|2595|2589|2595.3|2589.3|2595.3|2589.3|2595|2589|2
1655257020000|2022-06-15 01:37:00|2595.5|2589.5|2595.3|2589.3|2596.5|2590.5|2594.5|2588.5|13
1655257030000|2022-06-15 01:37:10|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1655257060000|2022-06-15 01:37:40|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1655257070000|2022-06-15 01:37:50|2595.5|2589.5|2596.3|2590.3|2596.3|2590.3|2595.5|2589.5|4
1655257090000|2022-06-15 01:38:10|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1655257100000|2022-06-15 01:38:20|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655257110000|2022-06-15 01:38:30|2596.3|2590.3|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|3
1655257150000|2022-06-15 01:39:10|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655257160000|2022-06-15 01:39:20|2597|2591|2601|2595|2601|2595|2596.8|2590.8|12
1655257170000|2022-06-15 01:39:30|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600|2594|13
1655257180000|2022-06-15 01:39:40|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2600|2594|4
1655257190000|2022-06-15 01:39:50|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1655257200000|2022-06-15 01:40:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.8|2593.8|3
1655257230000|2022-06-15 01:40:30|2599|2593|2598.8|2592.8|2599|2593|2598.5|2592.5|3
1655257270000|2022-06-15 01:41:10|2598|2592|2597.5|2591.5|2598|2592|2597.3|2591.3|8
1655257280000|2022-06-15 01:41:20|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597|2591|3
1655257290000|2022-06-15 01:41:30|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597|2591|5
1655257300000|2022-06-15 01:41:40|2597.5|2591.5|2597.3|2591.3|2597.8|2591.8|2597|2591|7
1655257330000|2022-06-15 01:42:10|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1655257340000|2022-06-15 01:42:20|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|2
1655257350000|2022-06-15 01:42:30|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655257360000|2022-06-15 01:42:40|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.3|2591.3|5
1655257370000|2022-06-15 01:42:50|2597.3|2591.3|2597.8|2591.8|2597.8|2591.8|2597.3|2591.3|6
1655257380000|2022-06-15 01:43:00|2598|2592|2598|2592|2598|2592|2598|2592|1
1655257390000|2022-06-15 01:43:10|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.3|2591.3|3
1655257490000|2022-06-15 01:44:50|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1655257570000|2022-06-15 01:46:10|2597.3|2591.3|2596.5|2590.5|2597.3|2591.3|2596.3|2590.3|5
1655257580000|2022-06-15 01:46:20|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1655257590000|2022-06-15 01:46:30|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|4
1655257600000|2022-06-15 01:46:40|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1655257610000|2022-06-15 01:46:50|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1655257620000|2022-06-15 01:47:00|2596.5|2590.5|2596|2590|2596.5|2590.5|2596|2590|3
1655257630000|2022-06-15 01:47:10|2595.8|2589.8|2595|2589|2595.8|2589.8|2595|2589|2
1655257640000|2022-06-15 01:47:20|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1655257650000|2022-06-15 01:47:30|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|4
1655257670000|2022-06-15 01:47:50|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|4
1655257680000|2022-06-15 01:48:00|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1655257740000|2022-06-15 01:49:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1655257750000|2022-06-15 01:49:10|2595|2589|2595|2589|2595.3|2589.3|2595|2589|3
1655257770000|2022-06-15 01:49:30|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|6
1655257780000|2022-06-15 01:49:40|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1655257800000|2022-06-15 01:50:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1655257810000|2022-06-15 01:50:10|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595|2589|3
1655257820000|2022-06-15 01:50:20|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1655257830000|2022-06-15 01:50:30|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1655257850000|2022-06-15 01:50:50|2595.8|2589.8|2596.5|2590.5|2596.5|2590.5|2595.8|2589.8|3
1655257880000|2022-06-15 01:51:20|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655257890000|2022-06-15 01:51:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655257910000|2022-06-15 01:51:50|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|2
1655257940000|2022-06-15 01:52:20|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1655257950000|2022-06-15 01:52:30|2594.5|2588.5|2594|2588|2594.5|2588.5|2594|2588|6
1655257970000|2022-06-15 01:52:50|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1655257980000|2022-06-15 01:53:00|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|4
1655257990000|2022-06-15 01:53:10|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1655258000000|2022-06-15 01:53:20|2593.5|2587.5|2591.8|2585.8|2593.8|2587.8|2591.5|2585.5|7
1655258030000|2022-06-15 01:53:50|2592.5|2586.5|2593.8|2587.8|2594.3|2588.3|2592.5|2586.5|5
1655258040000|2022-06-15 01:54:00|2594|2588|2594|2588|2595|2589|2593.8|2587.8|20
1655258050000|2022-06-15 01:54:10|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594|2588|5
1655258060000|2022-06-15 01:54:20|2594|2588|2594.5|2588.5|2594.8|2588.8|2593.8|2587.8|32
1655258070000|2022-06-15 01:54:30|2594|2588|2594.3|2588.3|2594.5|2588.5|2593.8|2587.8|37
1655258080000|2022-06-15 01:54:40|2593.8|2587.8|2593.8|2587.8|2594.5|2588.5|2593.5|2587.5|9
1655258090000|2022-06-15 01:54:50|2593.5|2587.5|2594.5|2588.5|2594.5|2588.5|2593.3|2587.3|6
1655258100000|2022-06-15 01:55:00|2593.5|2587.5|2594.8|2588.8|2594.8|2588.8|2593.5|2587.5|10
1655258120000|2022-06-15 01:55:20|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1655258130000|2022-06-15 01:55:30|2594|2588|2594|2588|2594.5|2588.5|2594|2588|9
1655258150000|2022-06-15 01:55:50|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594|2588|19
1655258160000|2022-06-15 01:56:00|2594.3|2588.3|2594|2588|2594.3|2588.3|2593|2587|7
1655258180000|2022-06-15 01:56:20|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|4
1655258190000|2022-06-15 01:56:30|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1655258210000|2022-06-15 01:56:50|2593.3|2587.3|2593.5|2587.5|2594|2588|2593.3|2587.3|8
1655258220000|2022-06-15 01:57:00|2593.8|2587.8|2593.8|2587.8|2594|2588|2593.5|2587.5|4
1655258230000|2022-06-15 01:57:10|2594|2588|2594|2588|2594|2588|2593.5|2587.5|4
1655258250000|2022-06-15 01:57:30|2593.5|2587.5|2594.5|2588.5|2594.8|2588.8|2593.5|2587.5|9
1655258260000|2022-06-15 01:57:40|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1655258270000|2022-06-15 01:57:50|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593|2587|18
1655258280000|2022-06-15 01:58:00|2593|2587|2593.3|2587.3|2593.8|2587.8|2593|2587|6
1655258340000|2022-06-15 01:59:00|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1655258360000|2022-06-15 01:59:20|2593|2587|2593|2587|2593|2587|2592.3|2586.3|6
1655258370000|2022-06-15 01:59:30|2593.8|2587.8|2594|2588|2594|2588|2593|2587|9
1655258380000|2022-06-15 01:59:40|2593.5|2587.5|2593.5|2587.5|2594.5|2588.5|2593.3|2587.3|10
1655258390000|2022-06-15 01:59:50|2594.5|2588.5|2594|2588|2594.5|2588.5|2593.8|2587.8|3
1655258400000|2022-06-15 02:00:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|3
1655258410000|2022-06-15 02:00:10|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1655258420000|2022-06-15 02:00:20|2594|2588|2594|2588|2594|2588|2594|2588|1
1655258430000|2022-06-15 02:00:30|2594.3|2588.3|2594|2588|2594.3|2588.3|2594|2588|2
1655258440000|2022-06-15 02:00:40|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1655258450000|2022-06-15 02:00:50|2593|2587|2593|2587|2593|2587|2592.5|2586.5|4
1655258460000|2022-06-15 02:01:00|2593.5|2587.5|2594|2588|2594|2588|2593.5|2587.5|6
1655258470000|2022-06-15 02:01:10|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1655258480000|2022-06-15 02:01:20|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1655258490000|2022-06-15 02:01:30|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1655258500000|2022-06-15 02:01:40|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1655258510000|2022-06-15 02:01:50|2595.3|2589.3|2595.8|2589.8|2595.8|2589.8|2595.3|2589.3|2
1655258530000|2022-06-15 02:02:10|2596.3|2590.3|2598.3|2592.3|2598.5|2592.5|2596.3|2590.3|3
1655258540000|2022-06-15 02:02:20|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1655258560000|2022-06-15 02:02:40|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598|2592|3
1655258570000|2022-06-15 02:02:50|2598.3|2592.3|2596.8|2590.8|2598.5|2592.5|2596.8|2590.8|5
1655258630000|2022-06-15 02:03:50|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655258640000|2022-06-15 02:04:00|2598|2592|2597.5|2591.5|2598|2592|2597.5|2591.5|2
1655258650000|2022-06-15 02:04:10|2597.8|2591.8|2598|2592|2598|2592|2597.8|2591.8|2
1655258660000|2022-06-15 02:04:20|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597|2591|7
1655258670000|2022-06-15 02:04:30|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|3
1655258680000|2022-06-15 02:04:40|2596.3|2590.3|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|3
1655258690000|2022-06-15 02:04:50|2596.5|2590.5|2597.5|2591.5|2597.5|2591.5|2596.5|2590.5|5
1655258700000|2022-06-15 02:05:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655258740000|2022-06-15 02:05:40|2597.5|2591.5|2597|2591|2597.5|2591.5|2597|2591|3
1655258750000|2022-06-15 02:05:50|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655258770000|2022-06-15 02:06:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655258780000|2022-06-15 02:06:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1655258790000|2022-06-15 02:06:30|2595.8|2589.8|2594.8|2588.8|2595.8|2589.8|2594.8|2588.8|4
1655258800000|2022-06-15 02:06:40|2594.5|2588.5|2595|2589|2595|2589|2594.5|2588.5|3
1655258820000|2022-06-15 02:07:00|2595.5|2589.5|2594.5|2588.5|2595.5|2589.5|2594|2588|7
1655258830000|2022-06-15 02:07:10|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|3
1655258840000|2022-06-15 02:07:20|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1655258850000|2022-06-15 02:07:30|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|8
1655258860000|2022-06-15 02:07:40|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|3
1655258870000|2022-06-15 02:07:50|2594.3|2588.3|2594.5|2588.5|2594.8|2588.8|2594.3|2588.3|6
1655258880000|2022-06-15 02:08:00|2594.3|2588.3|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|7
1655258890000|2022-06-15 02:08:10|2594.5|2588.5|2595|2589|2595|2589|2594.5|2588.5|7
1655258910000|2022-06-15 02:08:30|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|10
1655258920000|2022-06-15 02:08:40|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1655258930000|2022-06-15 02:08:50|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1655258940000|2022-06-15 02:09:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1655258950000|2022-06-15 02:09:10|2595.5|2589.5|2596.3|2590.3|2596.3|2590.3|2595.5|2589.5|2
1655258960000|2022-06-15 02:09:20|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655258990000|2022-06-15 02:09:50|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1655259020000|2022-06-15 02:10:20|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1655259030000|2022-06-15 02:10:30|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655259040000|2022-06-15 02:10:40|2597|2591|2597.8|2591.8|2598|2592|2596.8|2590.8|8
1655259050000|2022-06-15 02:10:50|2598|2592|2598|2592|2598|2592|2598|2592|1
1655259060000|2022-06-15 02:11:00|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1655259100000|2022-06-15 02:11:40|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1655259110000|2022-06-15 02:11:50|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1655259120000|2022-06-15 02:12:00|2596.8|2590.8|2597.8|2591.8|2597.8|2591.8|2595.8|2589.8|11
1655259130000|2022-06-15 02:12:10|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1655259140000|2022-06-15 02:12:20|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1655259150000|2022-06-15 02:12:30|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597|2591|3
1655259160000|2022-06-15 02:12:40|2597|2591|2598.8|2592.8|2598.8|2592.8|2597|2591|6
1655259170000|2022-06-15 02:12:50|2599|2593|2599|2593|2599|2593|2599|2593|1
1655259180000|2022-06-15 02:13:00|2599.3|2593.3|2600.3|2594.3|2600.3|2594.3|2599.3|2593.3|4
1655259190000|2022-06-15 02:13:10|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|5
1655259200000|2022-06-15 02:13:20|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|4
1655259210000|2022-06-15 02:13:30|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1655259230000|2022-06-15 02:13:50|2599.8|2593.8|2599.8|2593.8|2600.3|2594.3|2599.8|2593.8|5
1655259240000|2022-06-15 02:14:00|2600.3|2594.3|2599.5|2593.5|2600.3|2594.3|2599.5|2593.5|7
1655259250000|2022-06-15 02:14:10|2599.8|2593.8|2599.5|2593.5|2600|2594|2599.5|2593.5|3
1655259260000|2022-06-15 02:14:20|2600|2594|2600.8|2594.8|2600.8|2594.8|2600|2594|2
1655259280000|2022-06-15 02:14:40|2601|2595|2602.8|2596.8|2602.8|2596.8|2601|2595|3
1655259290000|2022-06-15 02:14:50|2602.5|2596.5|2602.5|2596.5|2603|2597|2602.5|2596.5|6
1655259300000|2022-06-15 02:15:00|2602.3|2596.3|2601.3|2595.3|2602.3|2596.3|2601.3|2595.3|2
1655259320000|2022-06-15 02:15:20|2601.8|2595.8|2601.8|2595.8|2602.3|2596.3|2601.8|2595.8|3
1655259330000|2022-06-15 02:15:30|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1655259340000|2022-06-15 02:15:40|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.3|2595.3|3
1655259350000|2022-06-15 02:15:50|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1655259360000|2022-06-15 02:16:00|2601.8|2595.8|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|4
1655259480000|2022-06-15 02:18:00|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.3|2594.3|4
1655259490000|2022-06-15 02:18:10|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|3
1655259500000|2022-06-15 02:18:20|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|6
1655259510000|2022-06-15 02:18:30|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|3
1655259530000|2022-06-15 02:18:50|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|4
1655259540000|2022-06-15 02:19:00|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1655259560000|2022-06-15 02:19:20|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1655259570000|2022-06-15 02:19:30|2601|2595|2601|2595|2601|2595|2601|2595|1
1655259590000|2022-06-15 02:19:50|2601.3|2595.3|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|3
1655259900000|2022-06-15 02:25:00|2601.5|2595.5|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|3
1655259920000|2022-06-15 02:25:20|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|2
1655259980000|2022-06-15 02:26:20|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1655259990000|2022-06-15 02:26:30|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|2
1655260000000|2022-06-15 02:26:40|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655260020000|2022-06-15 02:27:00|2601.8|2595.8|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|2
1655260060000|2022-06-15 02:27:40|2601|2595|2601|2595|2601|2595|2601|2595|1
1655260090000|2022-06-15 02:28:10|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1655260150000|2022-06-15 02:29:10|2601.5|2595.5|2601|2595|2601.5|2595.5|2601|2595|3
1655260200000|2022-06-15 02:30:00|2601.3|2595.3|2601.3|2595.3|2601.5|2595.5|2601|2595|11
1655260210000|2022-06-15 02:30:10|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.3|2595.3|4
1655260220000|2022-06-15 02:30:20|2602|2596|2603|2597|2603|2597|2602|2596|4
1655260230000|2022-06-15 02:30:30|2603.3|2597.3|2602.8|2596.8|2603.3|2597.3|2602.8|2596.8|2
1655260240000|2022-06-15 02:30:40|2603|2597|2602.8|2596.8|2603|2597|2602.8|2596.8|4
1655260250000|2022-06-15 02:30:50|2603|2597|2602.8|2596.8|2603|2597|2602.8|2596.8|2
1655260260000|2022-06-15 02:31:00|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655260280000|2022-06-15 02:31:20|2602.3|2596.3|2602|2596|2602.3|2596.3|2601.8|2595.8|7
1655260290000|2022-06-15 02:31:30|2601.8|2595.8|2602.8|2596.8|2602.8|2596.8|2601.8|2595.8|8
1655260300000|2022-06-15 02:31:40|2603|2597|2602|2596|2603|2597|2602|2596|12
1655260320000|2022-06-15 02:32:00|2601.8|2595.8|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|2
1655260330000|2022-06-15 02:32:10|2601|2595|2601|2595|2601|2595|2601|2595|1
1655260340000|2022-06-15 02:32:20|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1655260350000|2022-06-15 02:32:30|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.8|2593.8|2
1655260360000|2022-06-15 02:32:40|2600|2594|2600.5|2594.5|2600.5|2594.5|2600|2594|2
1655260390000|2022-06-15 02:33:10|2600.8|2594.8|2601|2595|2601.3|2595.3|2600.8|2594.8|3
1655260400000|2022-06-15 02:33:20|2600.8|2594.8|2600|2594|2600.8|2594.8|2600|2594|2
1655260410000|2022-06-15 02:33:30|2600.3|2594.3|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|3
1655260420000|2022-06-15 02:33:40|2600.5|2594.5|2601|2595|2601|2595|2600.5|2594.5|2
1655260440000|2022-06-15 02:34:00|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2600.5|2594.5|4
1655260450000|2022-06-15 02:34:10|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|3
1655260490000|2022-06-15 02:34:50|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|2
1655260500000|2022-06-15 02:35:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1655260510000|2022-06-15 02:35:10|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655260520000|2022-06-15 02:35:20|2601.8|2595.8|2602|2596|2602|2596|2601.8|2595.8|2
1655260550000|2022-06-15 02:35:50|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1655260570000|2022-06-15 02:36:10|2601.8|2595.8|2601.5|2595.5|2602|2596|2601.5|2595.5|4
1655260610000|2022-06-15 02:36:50|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1655260620000|2022-06-15 02:37:00|2602|2596|2602|2596|2602|2596|2602|2596|1
1655260640000|2022-06-15 02:37:20|2602.3|2596.3|2602|2596|2602.3|2596.3|2602|2596|2
1655260660000|2022-06-15 02:37:40|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1655260680000|2022-06-15 02:38:00|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1655260690000|2022-06-15 02:38:10|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655260720000|2022-06-15 02:38:40|2601.8|2595.8|2602.5|2596.5|2602.5|2596.5|2601.8|2595.8|2
1655260750000|2022-06-15 02:39:10|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1655260770000|2022-06-15 02:39:30|2603.3|2597.3|2602|2596|2603.3|2597.3|2602|2596|2
1655260780000|2022-06-15 02:39:40|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1655260790000|2022-06-15 02:39:50|2602|2596|2602.5|2596.5|2602.5|2596.5|2602|2596|2
1655260810000|2022-06-15 02:40:10|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1655260820000|2022-06-15 02:40:20|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1655260830000|2022-06-15 02:40:30|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2602.3|2596.3|4
1655260840000|2022-06-15 02:40:40|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655260850000|2022-06-15 02:40:50|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|2
1655260860000|2022-06-15 02:41:00|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1655260870000|2022-06-15 02:41:10|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1655260890000|2022-06-15 02:41:30|2602.8|2596.8|2601.8|2595.8|2602.8|2596.8|2601.8|2595.8|6
1655260900000|2022-06-15 02:41:40|2602|2596|2602|2596|2602.3|2596.3|2602|2596|3
1655260910000|2022-06-15 02:41:50|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602|2596|3
1655260920000|2022-06-15 02:42:00|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655260940000|2022-06-15 02:42:20|2602.8|2596.8|2605.5|2599.5|2605.5|2599.5|2602.8|2596.8|5
1655260970000|2022-06-15 02:42:50|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|2
1655260980000|2022-06-15 02:43:00|2604.8|2598.8|2604.8|2598.8|2605|2599|2604.8|2598.8|3
1655261030000|2022-06-15 02:43:50|2604|2598|2603.8|2597.8|2604|2598|2603.8|2597.8|2
1655261040000|2022-06-15 02:44:00|2604.8|2598.8|2604|2598|2604.8|2598.8|2603.8|2597.8|3
1655261050000|2022-06-15 02:44:10|2603.8|2597.8|2604|2598|2604|2598|2603.8|2597.8|2
1655261060000|2022-06-15 02:44:20|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1655261090000|2022-06-15 02:44:50|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|2
1655261100000|2022-06-15 02:45:00|2604.5|2598.5|2605|2599|2605|2599|2604.5|2598.5|2
1655261110000|2022-06-15 02:45:10|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.8|2598.8|3
1655261120000|2022-06-15 02:45:20|2603.8|2597.8|2605|2599|2605|2599|2603.5|2597.5|3
1655261130000|2022-06-15 02:45:30|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1655261140000|2022-06-15 02:45:40|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1655261180000|2022-06-15 02:46:20|2606.3|2600.3|2606.5|2600.5|2606.8|2600.8|2606.3|2600.3|3
1655261200000|2022-06-15 02:46:40|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1655261210000|2022-06-15 02:46:50|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1655261220000|2022-06-15 02:47:00|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|2
1655261250000|2022-06-15 02:47:30|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1655261260000|2022-06-15 02:47:40|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1655261270000|2022-06-15 02:47:50|2606|2600|2606|2600|2606|2600|2606|2600|1
1655261280000|2022-06-15 02:48:00|2606.3|2600.3|2605.8|2599.8|2606.3|2600.3|2605.8|2599.8|3
1655261290000|2022-06-15 02:48:10|2605.5|2599.5|2605|2599|2605.5|2599.5|2605|2599|2
1655261300000|2022-06-15 02:48:20|2604.8|2598.8|2605.5|2599.5|2605.5|2599.5|2604.8|2598.8|4
1655261310000|2022-06-15 02:48:30|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|2
1655261320000|2022-06-15 02:48:40|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605|2599|3
1655261330000|2022-06-15 02:48:50|2604.5|2598.5|2603.8|2597.8|2604.5|2598.5|2603.8|2597.8|3
1655261340000|2022-06-15 02:49:00|2604|2598|2604|2598|2604|2598|2604|2598|1
1655261350000|2022-06-15 02:49:10|2603.5|2597.5|2603.5|2597.5|2603.8|2597.8|2603.5|2597.5|3
1655261360000|2022-06-15 02:49:20|2604|2598|2603.5|2597.5|2604|2598|2603.5|2597.5|2
1655261380000|2022-06-15 02:49:40|2604|2598|2603.5|2597.5|2604|2598|2603.5|2597.5|2
1655261400000|2022-06-15 02:50:00|2604|2598|2602|2596|2604|2598|2602|2596|3
1655261410000|2022-06-15 02:50:10|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|2
1655261420000|2022-06-15 02:50:20|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2602|2596|5
1655261430000|2022-06-15 02:50:30|2602|2596|2602.5|2596.5|2602.5|2596.5|2602|2596|3
1655261450000|2022-06-15 02:50:50|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1655261460000|2022-06-15 02:51:00|2603|2597|2602.8|2596.8|2603|2597|2602.8|2596.8|2
1655261470000|2022-06-15 02:51:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655261480000|2022-06-15 02:51:20|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1655261490000|2022-06-15 02:51:30|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1655261500000|2022-06-15 02:51:40|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655261520000|2022-06-15 02:52:00|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1655261550000|2022-06-15 02:52:30|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.3|2596.3|3
1655261560000|2022-06-15 02:52:40|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1655261580000|2022-06-15 02:53:00|2602.8|2596.8|2602|2596|2602.8|2596.8|2602|2596|2
1655261590000|2022-06-15 02:53:10|2601.8|2595.8|2602|2596|2602.3|2596.3|2601.8|2595.8|4
1655261600000|2022-06-15 02:53:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1655261610000|2022-06-15 02:53:30|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1655261620000|2022-06-15 02:53:40|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603.3|2597.3|2
1655261630000|2022-06-15 02:53:50|2603.5|2597.5|2604.3|2598.3|2604.8|2598.8|2603.5|2597.5|4
1655261640000|2022-06-15 02:54:00|2604.5|2598.5|2604.5|2598.5|2604.8|2598.8|2604.5|2598.5|3
1655261660000|2022-06-15 02:54:20|2605.3|2599.3|2605.8|2599.8|2605.8|2599.8|2605.3|2599.3|3
1655261670000|2022-06-15 02:54:30|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.3|2599.3|6
1655261690000|2022-06-15 02:54:50|2606|2600|2606|2600|2606|2600|2606|2600|1
1655261700000|2022-06-15 02:55:00|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1655261760000|2022-06-15 02:56:00|2606|2600|2606|2600|2606|2600|2606|2600|1
1655261790000|2022-06-15 02:56:30|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1655261810000|2022-06-15 02:56:50|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|2
1655261930000|2022-06-15 02:58:50|2605.5|2599.5|2605|2599|2605.5|2599.5|2604.8|2598.8|3
1655261940000|2022-06-15 02:59:00|2604.8|2598.8|2604.3|2598.3|2604.8|2598.8|2604|2598|5
1655261950000|2022-06-15 02:59:10|2604|2598|2604|2598|2604|2598|2604|2598|1
1655261960000|2022-06-15 02:59:20|2603.8|2597.8|2602.3|2596.3|2603.8|2597.8|2602.3|2596.3|5
1655261970000|2022-06-15 02:59:30|2602|2596|2602|2596|2602|2596|2602|2596|1
1655261980000|2022-06-15 02:59:40|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|3
1655261990000|2022-06-15 02:59:50|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|6
1655262000000|2022-06-15 03:00:00|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655262050000|2022-06-15 03:00:50|2601.3|2595.3|2600.3|2594.3|2601.3|2595.3|2600.3|2594.3|2
1655262060000|2022-06-15 03:01:00|2600|2594|2597.8|2591.8|2600|2594|2597.8|2591.8|5
1655262070000|2022-06-15 03:01:10|2596.8|2590.8|2595.8|2589.8|2596.8|2590.8|2595.8|2589.8|5
1655262080000|2022-06-15 03:01:20|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1655262090000|2022-06-15 03:01:30|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1655262100000|2022-06-15 03:01:40|2595.8|2589.8|2596.8|2590.8|2596.8|2590.8|2595.8|2589.8|2
1655262120000|2022-06-15 03:02:00|2597|2591|2598.5|2592.5|2598.5|2592.5|2597|2591|2
1655262150000|2022-06-15 03:02:30|2597.8|2591.8|2597.6|2591.6|2597.8|2591.8|2597.6|2591.6|2
1655262160000|2022-06-15 03:02:40|2596.5|2590.5|2595.8|2589.8|2596.5|2590.5|2595.8|2589.8|3
1655262170000|2022-06-15 03:02:50|2596|2590|2597.3|2591.3|2597.3|2591.3|2596|2590|2
1655262180000|2022-06-15 03:03:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1655262200000|2022-06-15 03:03:20|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655262220000|2022-06-15 03:03:40|2596|2590|2596|2590|2596|2590|2596|2590|1
1655262230000|2022-06-15 03:03:50|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1655262260000|2022-06-15 03:04:20|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1655262300000|2022-06-15 03:05:00|2595.3|2589.3|2594.3|2588.3|2595.3|2589.3|2594.3|2588.3|3
1655262310000|2022-06-15 03:05:10|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1655262330000|2022-06-15 03:05:30|2594.3|2588.3|2593.5|2587.5|2594.3|2588.3|2593.5|2587.5|2
1655262340000|2022-06-15 03:05:40|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1655262360000|2022-06-15 03:06:00|2592.8|2586.8|2592|2586|2592.8|2586.8|2592|2586|4
1655262400000|2022-06-15 03:06:40|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1655262430000|2022-06-15 03:07:10|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1655262460000|2022-06-15 03:07:40|2591.8|2585.8|2589.8|2583.8|2591.8|2585.8|2589.8|2583.8|2
1655262470000|2022-06-15 03:07:50|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588.8|2582.8|4
1655262510000|2022-06-15 03:08:30|2589.8|2583.8|2590.3|2584.3|2590.3|2584.3|2589.8|2583.8|2
1655262550000|2022-06-15 03:09:10|2591.5|2585.5|2593.3|2587.3|2593.3|2587.3|2591.5|2585.5|2
1655262560000|2022-06-15 03:09:20|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1655262600000|2022-06-15 03:10:00|2592|2586|2590.8|2584.8|2592|2586|2590.8|2584.8|3
1655262690000|2022-06-15 03:11:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655262750000|2022-06-15 03:12:30|2590.3|2584.3|2585|2579|2590.3|2584.3|2585|2579|11
1655262760000|2022-06-15 03:12:40|2585.5|2579.5|2584.3|2578.3|2585.5|2579.5|2584|2578|13
1655262780000|2022-06-15 03:13:00|2584.8|2578.8|2586.8|2580.8|2586.8|2580.8|2584.8|2578.8|3
1655262790000|2022-06-15 03:13:10|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655262800000|2022-06-15 03:13:20|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|4
1655262810000|2022-06-15 03:13:30|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655262820000|2022-06-15 03:13:40|2587|2581|2586.3|2580.3|2587|2581|2586.3|2580.3|2
1655262830000|2022-06-15 03:13:50|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1655262850000|2022-06-15 03:14:10|2586|2580|2586|2580|2586.3|2580.3|2586|2580|3
1655262860000|2022-06-15 03:14:20|2585.5|2579.5|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|3
1655262880000|2022-06-15 03:14:40|2584|2578|2583.6|2577.6|2584|2578|2583.6|2577.6|2
1655262890000|2022-06-15 03:14:50|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1655262900000|2022-06-15 03:15:00|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1655262910000|2022-06-15 03:15:10|2583|2577|2582.3|2576.3|2583|2577|2582.3|2576.3|3
1655262920000|2022-06-15 03:15:20|2583|2577|2583|2577|2583|2577|2583|2577|1
1655262950000|2022-06-15 03:15:50|2583.3|2577.3|2585.3|2579.3|2585.3|2579.3|2583.3|2577.3|2
1655262970000|2022-06-15 03:16:10|2585|2579|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|4
1655262990000|2022-06-15 03:16:30|2585|2579|2585|2579|2585|2579|2585|2579|1
1655263050000|2022-06-15 03:17:30|2584.5|2578.5|2583|2577|2584.5|2578.5|2582.8|2576.8|6
1655263060000|2022-06-15 03:17:40|2582.8|2576.8|2582.8|2576.8|2583.5|2577.5|2582.8|2576.8|5
1655263070000|2022-06-15 03:17:50|2583|2577|2583|2577|2583|2577|2583|2577|1
1655263080000|2022-06-15 03:18:00|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|2
1655263090000|2022-06-15 03:18:10|2582|2576|2581.3|2575.3|2582|2576|2581.3|2575.3|4
1655263120000|2022-06-15 03:18:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655263130000|2022-06-15 03:18:50|2581.8|2575.8|2584.3|2578.3|2584.3|2578.3|2581.8|2575.8|2
1655263140000|2022-06-15 03:19:00|2584|2578|2584|2578|2584.3|2578.3|2584|2578|5
1655263150000|2022-06-15 03:19:10|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1655263160000|2022-06-15 03:19:20|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1655263190000|2022-06-15 03:19:50|2584|2578|2585.5|2579.5|2585.5|2579.5|2584|2578|2
1655263240000|2022-06-15 03:20:40|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655263280000|2022-06-15 03:21:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1655263330000|2022-06-15 03:22:10|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655263380000|2022-06-15 03:23:00|2585|2579|2585|2579|2585|2579|2585|2579|1
1655263410000|2022-06-15 03:23:30|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655263430000|2022-06-15 03:23:50|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655263500000|2022-06-15 03:25:00|2586|2580|2586|2580|2586|2580|2586|2580|1
1655263510000|2022-06-15 03:25:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655263520000|2022-06-15 03:25:20|2586|2580|2586|2580|2586|2580|2586|2580|1
1655263530000|2022-06-15 03:25:30|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655263550000|2022-06-15 03:25:50|2586|2580|2584.8|2578.8|2586|2580|2584.8|2578.8|3
1655263590000|2022-06-15 03:26:30|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1655263630000|2022-06-15 03:27:10|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1655263640000|2022-06-15 03:27:20|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1655263660000|2022-06-15 03:27:40|2585|2579|2583.8|2577.8|2585|2579|2583.8|2577.8|2
1655263670000|2022-06-15 03:27:50|2584.3|2578.3|2583.3|2577.3|2584.3|2578.3|2583.3|2577.3|2
1655263680000|2022-06-15 03:28:00|2584|2578|2585.3|2579.3|2585.3|2579.3|2583.8|2577.8|4
1655263720000|2022-06-15 03:28:40|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1655263740000|2022-06-15 03:29:00|2587|2581|2588|2582|2588|2582|2587|2581|3
1655263750000|2022-06-15 03:29:10|2587.8|2581.8|2585|2579|2587.8|2581.8|2584.8|2578.8|4
1655263760000|2022-06-15 03:29:20|2584.8|2578.8|2585.5|2579.5|2585.5|2579.5|2584.8|2578.8|5
1655263780000|2022-06-15 03:29:40|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|2
1655263820000|2022-06-15 03:30:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655263830000|2022-06-15 03:30:30|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|3
1655263840000|2022-06-15 03:30:40|2584|2578|2584|2578|2584|2578|2584|2578|1
1655263850000|2022-06-15 03:30:50|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1655263870000|2022-06-15 03:31:10|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1655263890000|2022-06-15 03:31:30|2583|2577|2582.3|2576.3|2583|2577|2582.3|2576.3|3
1655263900000|2022-06-15 03:31:40|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1655263910000|2022-06-15 03:31:50|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1655263920000|2022-06-15 03:32:00|2580.8|2574.8|2582.5|2576.5|2582.5|2576.5|2580.5|2574.5|4
1655263930000|2022-06-15 03:32:10|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1655263940000|2022-06-15 03:32:20|2581.8|2575.8|2581|2575|2582.3|2576.3|2581|2575|6
1655263950000|2022-06-15 03:32:30|2582|2576|2581.3|2575.3|2582|2576|2581.3|2575.3|3
1655263960000|2022-06-15 03:32:40|2581|2575|2581|2575|2581|2575|2581|2575|1
1655263970000|2022-06-15 03:32:50|2580.3|2574.3|2579.5|2573.5|2580.3|2574.3|2579.3|2573.3|5
1655263980000|2022-06-15 03:33:00|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|2
1655263990000|2022-06-15 03:33:10|2579.5|2573.5|2582|2576|2582|2576|2579.5|2573.5|2
1655264010000|2022-06-15 03:33:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655264030000|2022-06-15 03:33:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655264070000|2022-06-15 03:34:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655264090000|2022-06-15 03:34:50|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1655264100000|2022-06-15 03:35:00|2581|2575|2580.3|2574.3|2581|2575|2580.3|2574.3|6
1655264110000|2022-06-15 03:35:10|2580|2574|2580|2574|2580|2574|2580|2574|1
1655264120000|2022-06-15 03:35:20|2579.5|2573.5|2579|2573|2579.5|2573.5|2579|2573|2
1655264140000|2022-06-15 03:35:40|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2577.8|2571.8|4
1655264170000|2022-06-15 03:36:10|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2578.8|2572.8|4
1655264210000|2022-06-15 03:36:50|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579|2573|3
1655264220000|2022-06-15 03:37:00|2579|2573|2579|2573|2579|2573|2579|2573|1
1655264240000|2022-06-15 03:37:20|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1655264260000|2022-06-15 03:37:40|2580.5|2574.5|2581.5|2575.5|2581.5|2575.5|2580.5|2574.5|2
1655264290000|2022-06-15 03:38:10|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1655264300000|2022-06-15 03:38:20|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|4
1655264310000|2022-06-15 03:38:30|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1655264330000|2022-06-15 03:38:50|2581|2575|2581|2575|2581.3|2575.3|2581|2575|3
1655264340000|2022-06-15 03:39:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1655264350000|2022-06-15 03:39:10|2580.5|2574.5|2580|2574|2580.5|2574.5|2580|2574|3
1655264360000|2022-06-15 03:39:20|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1655264370000|2022-06-15 03:39:30|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1655264380000|2022-06-15 03:39:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1655264390000|2022-06-15 03:39:50|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|2
1655264410000|2022-06-15 03:40:10|2580.5|2574.5|2581.8|2575.8|2582|2576|2580.5|2574.5|3
1655264420000|2022-06-15 03:40:20|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1655264440000|2022-06-15 03:40:40|2581|2575|2580.5|2574.5|2581|2575|2580.5|2574.5|2
1655264460000|2022-06-15 03:41:00|2580.8|2574.8|2580|2574|2580.8|2574.8|2580|2574|2
1655264470000|2022-06-15 03:41:10|2580.3|2574.3|2579.3|2573.3|2580.3|2574.3|2579.3|2573.3|4
1655264480000|2022-06-15 03:41:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1655264490000|2022-06-15 03:41:30|2578|2572|2578.8|2572.8|2578.8|2572.8|2578|2572|2
1655264530000|2022-06-15 03:42:10|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|2
1655264570000|2022-06-15 03:42:50|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2578.3|2572.3|2
1655264640000|2022-06-15 03:44:00|2579|2573|2581.5|2575.5|2581.5|2575.5|2579|2573|2
1655264650000|2022-06-15 03:44:10|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1655264660000|2022-06-15 03:44:20|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1655264670000|2022-06-15 03:44:30|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|4
1655264680000|2022-06-15 03:44:40|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1655264690000|2022-06-15 03:44:50|2580|2574|2579.5|2573.5|2580|2574|2579.5|2573.5|2
1655264700000|2022-06-15 03:45:00|2580|2574|2580.8|2574.8|2580.8|2574.8|2580|2574|2
1655264730000|2022-06-15 03:45:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1655264890000|2022-06-15 03:48:10|2580|2574|2580|2574|2580|2574|2580|2574|1
1655264970000|2022-06-15 03:49:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1655265010000|2022-06-15 03:50:10|2580|2574|2580|2574|2580|2574|2580|2574|1
1655265030000|2022-06-15 03:50:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580|2574|4
1655265050000|2022-06-15 03:50:50|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1655265060000|2022-06-15 03:51:00|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1655265100000|2022-06-15 03:51:40|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1655265150000|2022-06-15 03:52:30|2579.3|2573.3|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|2
1655265210000|2022-06-15 03:53:30|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1655265220000|2022-06-15 03:53:40|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|4
1655265230000|2022-06-15 03:53:50|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|4
1655265240000|2022-06-15 03:54:00|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|4
1655265270000|2022-06-15 03:54:30|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1655265330000|2022-06-15 03:55:30|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1655265350000|2022-06-15 03:55:50|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1655265390000|2022-06-15 03:56:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1655265410000|2022-06-15 03:56:50|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1655265450000|2022-06-15 03:57:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1655265460000|2022-06-15 03:57:40|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1655265610000|2022-06-15 04:00:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1655265670000|2022-06-15 04:01:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1655265760000|2022-06-15 04:02:40|2580|2574|2580|2574|2580|2574|2580|2574|1
1655265780000|2022-06-15 04:03:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1655265790000|2022-06-15 04:03:10|2580|2574|2580|2574|2580|2574|2580|2574|1
1655266000000|2022-06-15 04:06:40|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655266120000|2022-06-15 04:08:40|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655266140000|2022-06-15 04:09:00|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655266170000|2022-06-15 04:09:30|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655266270000|2022-06-15 04:11:10|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1655266310000|2022-06-15 04:11:50|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655266320000|2022-06-15 04:12:00|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655266340000|2022-06-15 04:12:20|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655266370000|2022-06-15 04:12:50|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655266380000|2022-06-15 04:13:00|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|4
1655266440000|2022-06-15 04:14:00|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655266480000|2022-06-15 04:14:40|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1655266500000|2022-06-15 04:15:00|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655266510000|2022-06-15 04:15:10|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|2
1655266540000|2022-06-15 04:15:40|2580.5|2574.5|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|5
1655266560000|2022-06-15 04:16:00|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|4
1655266600000|2022-06-15 04:16:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1655266630000|2022-06-15 04:17:10|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1655266730000|2022-06-15 04:18:50|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1655266740000|2022-06-15 04:19:00|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1655266830000|2022-06-15 04:20:30|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1655266840000|2022-06-15 04:20:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1655266930000|2022-06-15 04:22:10|2580|2574|2580|2574|2580.3|2574.3|2580|2574|3
1655266950000|2022-06-15 04:22:30|2581|2575|2580|2574|2581|2575|2580|2574|2
1655267010000|2022-06-15 04:23:30|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1655267100000|2022-06-15 04:25:00|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2579.8|2573.8|2
1655267150000|2022-06-15 04:25:50|2580|2574|2580|2574|2580|2574|2580|2574|1
1655267360000|2022-06-15 04:29:20|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1655267370000|2022-06-15 04:29:30|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1655267400000|2022-06-15 04:30:00|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1655267420000|2022-06-15 04:30:20|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1655267440000|2022-06-15 04:30:40|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1655267550000|2022-06-15 04:32:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1655267580000|2022-06-15 04:33:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1655267670000|2022-06-15 04:34:30|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1655267690000|2022-06-15 04:34:50|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1655267700000|2022-06-15 04:35:00|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1655267730000|2022-06-15 04:35:30|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1655267830000|2022-06-15 04:37:10|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1655267850000|2022-06-15 04:37:30|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1655267860000|2022-06-15 04:37:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1655267880000|2022-06-15 04:38:00|2579|2573|2579|2573|2579|2573|2579|2573|1
1655267920000|2022-06-15 04:38:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1655267930000|2022-06-15 04:38:50|2580|2574|2580|2574|2580|2574|2579.8|2573.8|3
1655267960000|2022-06-15 04:39:20|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|2
1655267970000|2022-06-15 04:39:30|2581|2575|2583.8|2577.8|2583.8|2577.8|2581|2575|4
1655267980000|2022-06-15 04:39:40|2584|2578|2584.5|2578.5|2584.5|2578.5|2584|2578|2
1655267990000|2022-06-15 04:39:50|2584|2578|2584.5|2578.5|2584.5|2578.5|2584|2578|2
1655268010000|2022-06-15 04:40:10|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2584.3|2578.3|3
1655268100000|2022-06-15 04:41:40|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1655268250000|2022-06-15 04:44:10|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1655268310000|2022-06-15 04:45:10|2584|2578|2584|2578|2584|2578|2584|2578|1
1655268320000|2022-06-15 04:45:20|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2584.3|2578.3|3
1655268390000|2022-06-15 04:46:30|2585|2579|2585|2579|2585|2579|2585|2579|1
1655268410000|2022-06-15 04:46:50|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|2
1655268420000|2022-06-15 04:47:00|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|2
1655268430000|2022-06-15 04:47:10|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|2
1655268560000|2022-06-15 04:49:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655268570000|2022-06-15 04:49:30|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655268700000|2022-06-15 04:51:40|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655268710000|2022-06-15 04:51:50|2585|2579|2585|2579|2585|2579|2585|2579|1
1655268720000|2022-06-15 04:52:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655268980000|2022-06-15 04:56:20|2584.8|2578.8|2585.5|2579.5|2586.3|2580.3|2584.8|2578.8|3
1655268990000|2022-06-15 04:56:30|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1655269010000|2022-06-15 04:56:50|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1655269060000|2022-06-15 04:57:40|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1655269100000|2022-06-15 04:58:20|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1655269110000|2022-06-15 04:58:30|2584|2578|2584|2578|2584|2578|2584|2578|1
1655269120000|2022-06-15 04:58:40|2583.8|2577.8|2584|2578|2584|2578|2583.8|2577.8|2
1655269250000|2022-06-15 05:00:50|2583.8|2577.8|2583.8|2577.8|2584|2578|2583.8|2577.8|3
1655269260000|2022-06-15 05:01:00|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1655269370000|2022-06-15 05:02:50|2584|2578|2585.5|2579.5|2585.8|2579.8|2584|2578|3
1655269390000|2022-06-15 05:03:10|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|2
1655269470000|2022-06-15 05:04:30|2586|2580|2586|2580|2586|2580|2586|2580|1
1655269490000|2022-06-15 05:04:50|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1655269500000|2022-06-15 05:05:00|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|2
1655269560000|2022-06-15 05:06:00|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1655269640000|2022-06-15 05:07:20|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1655269670000|2022-06-15 05:07:50|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1655269680000|2022-06-15 05:08:00|2585.5|2579.5|2585.3|2579.3|2586|2580|2585|2579|4
1655269690000|2022-06-15 05:08:10|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655269740000|2022-06-15 05:09:00|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|2
1655269760000|2022-06-15 05:09:20|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1655269800000|2022-06-15 05:10:00|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1655269810000|2022-06-15 05:10:10|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.8|2579.8|2
1655269820000|2022-06-15 05:10:20|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655269830000|2022-06-15 05:10:30|2586|2580|2586|2580|2586|2580|2586|2580|1
1655269890000|2022-06-15 05:11:30|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655270000000|2022-06-15 05:13:20|2585.3|2579.3|2586|2580|2586.3|2580.3|2585.3|2579.3|3
1655270060000|2022-06-15 05:14:20|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655270300000|2022-06-15 05:18:20|2585.3|2579.3|2586.3|2580.3|2586.3|2580.3|2585.3|2579.3|3
1655270310000|2022-06-15 05:18:30|2586.5|2580.5|2586|2580|2586.5|2580.5|2586|2580|2
1655270350000|2022-06-15 05:19:10|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655270370000|2022-06-15 05:19:30|2586|2580|2586|2580|2586|2580|2586|2580|1
1655270390000|2022-06-15 05:19:50|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|2
1655270400000|2022-06-15 05:20:00|2587|2581|2586.5|2580.5|2587|2581|2586.5|2580.5|2
1655270530000|2022-06-15 05:22:10|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655270550000|2022-06-15 05:22:30|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|2
1655270560000|2022-06-15 05:22:40|2586.5|2580.5|2585.3|2579.3|2586.5|2580.5|2585.3|2579.3|3
1655270570000|2022-06-15 05:22:50|2585|2579|2585|2579|2585|2579|2585|2579|1
1655270580000|2022-06-15 05:23:00|2584.5|2578.5|2585|2579|2585|2579|2584.5|2578.5|2
1655270620000|2022-06-15 05:23:40|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1655270680000|2022-06-15 05:24:40|2584.5|2578.5|2585.3|2579.3|2585.3|2579.3|2584.3|2578.3|4
1655270690000|2022-06-15 05:24:50|2584.8|2578.8|2585.5|2579.5|2585.5|2579.5|2584.3|2578.3|4
1655270710000|2022-06-15 05:25:10|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655270760000|2022-06-15 05:26:00|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655270770000|2022-06-15 05:26:10|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|2
1655270790000|2022-06-15 05:26:30|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2584.8|2578.8|6
1655270800000|2022-06-15 05:26:40|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1655270810000|2022-06-15 05:26:50|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1655270860000|2022-06-15 05:27:40|2584.3|2578.3|2584.3|2578.3|2584.5|2578.5|2584.3|2578.3|3
1655270870000|2022-06-15 05:27:50|2584|2578|2584|2578|2584|2578|2584|2578|1
1655270920000|2022-06-15 05:28:40|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1655270930000|2022-06-15 05:28:50|2584|2578|2584|2578|2584|2578|2584|2578|1
1655271000000|2022-06-15 05:30:00|2584.3|2578.3|2585.8|2579.8|2585.8|2579.8|2584.3|2578.3|13
1655271010000|2022-06-15 05:30:10|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|3
1655271020000|2022-06-15 05:30:20|2587|2581|2587|2581|2587|2581|2586.8|2580.8|3
1655271030000|2022-06-15 05:30:30|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655271050000|2022-06-15 05:30:50|2587|2581|2587|2581|2587|2581|2587|2581|1
1655271060000|2022-06-15 05:31:00|2587.3|2581.3|2587.5|2581.5|2587.8|2581.8|2587.3|2581.3|4
1655271070000|2022-06-15 05:31:10|2587|2581|2586.5|2580.5|2587|2581|2586.3|2580.3|4
1655271080000|2022-06-15 05:31:20|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655271090000|2022-06-15 05:31:30|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655271100000|2022-06-15 05:31:40|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655271130000|2022-06-15 05:32:10|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655271140000|2022-06-15 05:32:20|2586|2580|2586.5|2580.5|2586.5|2580.5|2586|2580|2
1655271170000|2022-06-15 05:32:50|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655271180000|2022-06-15 05:33:00|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1655271190000|2022-06-15 05:33:10|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2585.8|2579.8|3
1655271200000|2022-06-15 05:33:20|2587|2581|2586.5|2580.5|2587|2581|2586.5|2580.5|5
1655271210000|2022-06-15 05:33:30|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1655271230000|2022-06-15 05:33:50|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655271240000|2022-06-15 05:34:00|2587.5|2581.5|2592.9|2586.9|2594.3|2588.3|2587.3|2581.3|7
1655271250000|2022-06-15 05:34:10|2592|2586|2591.9|2585.9|2592|2586|2591.9|2585.9|2
1655271270000|2022-06-15 05:34:30|2592.1|2586.1|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|4
1655271280000|2022-06-15 05:34:40|2591.9|2585.9|2590.4|2584.4|2591.9|2585.9|2590.4|2584.4|5
1655271290000|2022-06-15 05:34:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1655271300000|2022-06-15 05:35:00|2590.9|2584.9|2591|2585|2591|2585|2590.9|2584.9|2
1655271310000|2022-06-15 05:35:10|2590.5|2584.5|2589.3|2583.3|2590.5|2584.5|2589|2583|3
1655271320000|2022-06-15 05:35:20|2589.5|2583.5|2590|2584|2590|2584|2589.5|2583.5|2
1655271330000|2022-06-15 05:35:30|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655271340000|2022-06-15 05:35:40|2590|2584|2590|2584|2590|2584|2590|2584|1
1655271370000|2022-06-15 05:36:10|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655271380000|2022-06-15 05:36:20|2590|2584|2590|2584|2590|2584|2590|2584|1
1655271420000|2022-06-15 05:37:00|2589.5|2583.5|2589.8|2583.8|2590.3|2584.3|2589.5|2583.5|3
1655271430000|2022-06-15 05:37:10|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655271450000|2022-06-15 05:37:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655271460000|2022-06-15 05:37:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655271480000|2022-06-15 05:38:00|2590.5|2584.5|2594.5|2588.5|2594.5|2588.5|2590.5|2584.5|4
1655271520000|2022-06-15 05:38:40|2594.8|2588.8|2592.1|2586.1|2594.8|2588.8|2592.1|2586.1|4
1655271530000|2022-06-15 05:38:50|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1655271540000|2022-06-15 05:39:00|2591.9|2585.9|2591.8|2585.8|2592|2586|2591.8|2585.8|5
1655271560000|2022-06-15 05:39:20|2591.5|2585.5|2590.5|2584.5|2591.5|2585.5|2590.5|2584.5|2
1655271580000|2022-06-15 05:39:40|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588|2582|5
1655271590000|2022-06-15 05:39:50|2588|2582|2587.8|2581.8|2588|2582|2587.8|2581.8|2
1655271610000|2022-06-15 05:40:10|2587.5|2581.5|2586.3|2580.3|2587.5|2581.5|2586.3|2580.3|3
1655271630000|2022-06-15 05:40:30|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655271640000|2022-06-15 05:40:40|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1655271650000|2022-06-15 05:40:50|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|2
1655271660000|2022-06-15 05:41:00|2586|2580|2585.5|2579.5|2586.3|2580.3|2585.5|2579.5|4
1655271690000|2022-06-15 05:41:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655271750000|2022-06-15 05:42:30|2586|2580|2588|2582|2588.8|2582.8|2586|2580|5
1655271770000|2022-06-15 05:42:50|2587.8|2581.8|2589.3|2583.3|2589.8|2583.8|2587.3|2581.3|6
1655271780000|2022-06-15 05:43:00|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1655271790000|2022-06-15 05:43:10|2587.3|2581.3|2586.5|2580.5|2587.3|2581.3|2586.5|2580.5|2
1655271810000|2022-06-15 05:43:30|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655271830000|2022-06-15 05:43:50|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655271840000|2022-06-15 05:44:00|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|4
1655271850000|2022-06-15 05:44:10|2586.5|2580.5|2586.3|2580.3|2586.8|2580.8|2586.3|2580.3|6
1655271900000|2022-06-15 05:45:00|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655271960000|2022-06-15 05:46:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655271970000|2022-06-15 05:46:10|2586.5|2580.5|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|3
1655271980000|2022-06-15 05:46:20|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655272010000|2022-06-15 05:46:50|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655272020000|2022-06-15 05:47:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|3
1655272030000|2022-06-15 05:47:10|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655272050000|2022-06-15 05:47:30|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655272080000|2022-06-15 05:48:00|2587.3|2581.3|2588.3|2582.3|2589.3|2583.3|2587.3|2581.3|3
1655272150000|2022-06-15 05:49:10|2589.3|2583.3|2589.5|2583.5|2591.5|2585.5|2589.3|2583.3|5
1655272230000|2022-06-15 05:50:30|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1655272290000|2022-06-15 05:51:30|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655272300000|2022-06-15 05:51:40|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|4
1655272340000|2022-06-15 05:52:20|2588.5|2582.5|2590.5|2584.5|2591.3|2585.3|2588.5|2582.5|4
1655272350000|2022-06-15 05:52:30|2590.3|2584.3|2589.5|2583.5|2590.3|2584.3|2589.5|2583.5|3
1655272370000|2022-06-15 05:52:50|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655272380000|2022-06-15 05:53:00|2589.5|2583.5|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|3
1655272400000|2022-06-15 05:53:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655272410000|2022-06-15 05:53:30|2590.3|2584.3|2591.5|2585.5|2592.3|2586.3|2589|2583|6
1655272420000|2022-06-15 05:53:40|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1655272430000|2022-06-15 05:53:50|2591.5|2585.5|2589.3|2583.3|2591.5|2585.5|2589.3|2583.3|3
1655272440000|2022-06-15 05:54:00|2589.8|2583.8|2590.5|2584.5|2590.5|2584.5|2588.8|2582.8|6
1655272450000|2022-06-15 05:54:10|2590.8|2584.8|2590.3|2584.3|2590.8|2584.8|2590.3|2584.3|2
1655272460000|2022-06-15 05:54:20|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1655272470000|2022-06-15 05:54:30|2590|2584|2590|2584|2590|2584|2589.8|2583.8|3
1655272480000|2022-06-15 05:54:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655272490000|2022-06-15 05:54:50|2590.8|2584.8|2590|2584|2590.8|2584.8|2590|2584|2
1655272500000|2022-06-15 05:55:00|2590.8|2584.8|2593.3|2587.3|2593.3|2587.3|2590.8|2584.8|4
1655272510000|2022-06-15 05:55:10|2594|2588|2592.8|2586.8|2594|2588|2592.8|2586.8|2
1655272550000|2022-06-15 05:55:50|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655272560000|2022-06-15 05:56:00|2592.8|2586.8|2593|2587|2593|2587|2592.8|2586.8|2
1655272570000|2022-06-15 05:56:10|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592.8|2586.8|2
1655272580000|2022-06-15 05:56:20|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1655272590000|2022-06-15 05:56:30|2593|2587|2593.8|2587.8|2593.8|2587.8|2593|2587|2
1655272600000|2022-06-15 05:56:40|2593|2587|2592.5|2586.5|2593|2587|2592.3|2586.3|4
1655272610000|2022-06-15 05:56:50|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592.8|2586.8|3
1655272620000|2022-06-15 05:57:00|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1655272630000|2022-06-15 05:57:10|2593.5|2587.5|2592.3|2586.3|2593.5|2587.5|2592.3|2586.3|3
1655272650000|2022-06-15 05:57:30|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1655272660000|2022-06-15 05:57:40|2593.3|2587.3|2595.3|2589.3|2595.3|2589.3|2593.3|2587.3|4
1655272670000|2022-06-15 05:57:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|3
1655272680000|2022-06-15 05:58:00|2595.3|2589.3|2595.3|2589.3|2595.8|2589.8|2595.3|2589.3|4
1655272700000|2022-06-15 05:58:20|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|4
1655272710000|2022-06-15 05:58:30|2596.8|2590.8|2596.8|2590.8|2597|2591|2596.8|2590.8|3
1655272720000|2022-06-15 05:58:40|2597.3|2591.3|2596.5|2590.5|2597.3|2591.3|2596.5|2590.5|3
1655272740000|2022-06-15 05:59:00|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2595.8|2589.8|3
1655272750000|2022-06-15 05:59:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1655272760000|2022-06-15 05:59:20|2595.5|2589.5|2592.3|2586.3|2595.5|2589.5|2592.3|2586.3|7
1655272770000|2022-06-15 05:59:30|2592.5|2586.5|2593.3|2587.3|2593.3|2587.3|2592.5|2586.5|2
1655272780000|2022-06-15 05:59:40|2592|2586|2593.3|2587.3|2593.3|2587.3|2592|2586|2
1655272790000|2022-06-15 05:59:50|2593|2587|2592.5|2586.5|2593|2587|2592.5|2586.5|3
1655272800000|2022-06-15 06:00:00|2592|2586|2588.8|2582.8|2592.3|2586.3|2588.8|2582.8|6
1655272810000|2022-06-15 06:00:10|2589|2583|2589|2583|2589|2583|2588.8|2582.8|7
1655272820000|2022-06-15 06:00:20|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|5
1655272860000|2022-06-15 06:01:00|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1655272900000|2022-06-15 06:01:40|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2584.5|2578.5|7
1655272910000|2022-06-15 06:01:50|2586|2580|2587.8|2581.8|2587.8|2581.8|2585.8|2579.8|8
1655272920000|2022-06-15 06:02:00|2587|2581|2588.5|2582.5|2588.5|2582.5|2586.3|2580.3|7
1655272940000|2022-06-15 06:02:20|2588.3|2582.3|2589.3|2583.3|2589.8|2583.8|2588.3|2582.3|6
1655272950000|2022-06-15 06:02:30|2589|2583|2589|2583|2589.3|2583.3|2589|2583|3
1655272970000|2022-06-15 06:02:50|2588.8|2582.8|2588|2582|2588.8|2582.8|2588|2582|5
1655272990000|2022-06-15 06:03:10|2587.8|2581.8|2587|2581|2587.8|2581.8|2587|2581|3
1655273000000|2022-06-15 06:03:20|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655273100000|2022-06-15 06:05:00|2587|2581|2587|2581|2587|2581|2587|2581|1
1655273110000|2022-06-15 06:05:10|2586.8|2580.8|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|3
1655273130000|2022-06-15 06:05:30|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1655273150000|2022-06-15 06:05:50|2587|2581|2587|2581|2587|2581|2587|2581|1
1655273180000|2022-06-15 06:06:20|2587.3|2581.3|2587.3|2581.3|2588.8|2582.8|2587.3|2581.3|5
1655273190000|2022-06-15 06:06:30|2588|2582|2588.8|2582.8|2588.8|2582.8|2588|2582|2
1655273210000|2022-06-15 06:06:50|2588.5|2582.5|2588|2582|2588.5|2582.5|2588|2582|4
1655273220000|2022-06-15 06:07:00|2587.8|2581.8|2588.5|2582.5|2588.5|2582.5|2587.5|2581.5|10
1655273230000|2022-06-15 06:07:10|2589|2583|2589.3|2583.3|2589.8|2583.8|2588.3|2582.3|15
1655273240000|2022-06-15 06:07:20|2589|2583|2590.3|2584.3|2590.3|2584.3|2589|2583|3
1655273250000|2022-06-15 06:07:30|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1655273260000|2022-06-15 06:07:40|2589.3|2583.3|2589|2583|2589.5|2583.5|2589|2583|4
1655273280000|2022-06-15 06:08:00|2588.8|2582.8|2588.3|2582.3|2588.8|2582.8|2587.8|2581.8|5
1655273290000|2022-06-15 06:08:10|2588.5|2582.5|2587.5|2581.5|2588.5|2582.5|2587.5|2581.5|2
1655273300000|2022-06-15 06:08:20|2587.8|2581.8|2588.8|2582.8|2588.8|2582.8|2587.8|2581.8|3
1655273320000|2022-06-15 06:08:40|2588.9|2582.9|2587.8|2581.8|2588.9|2582.9|2587.8|2581.8|2
1655273340000|2022-06-15 06:09:00|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|4
1655273350000|2022-06-15 06:09:10|2588.5|2582.5|2587.8|2581.8|2588.8|2582.8|2587.5|2581.5|5
1655273390000|2022-06-15 06:09:50|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655273400000|2022-06-15 06:10:00|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1655273440000|2022-06-15 06:10:40|2587.5|2581.5|2585.8|2579.8|2587.5|2581.5|2585.8|2579.8|5
1655273450000|2022-06-15 06:10:50|2587.5|2581.5|2587|2581|2587.5|2581.5|2587|2581|2
1655273470000|2022-06-15 06:11:10|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1655273490000|2022-06-15 06:11:30|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1655273540000|2022-06-15 06:12:20|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655273550000|2022-06-15 06:12:30|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655273690000|2022-06-15 06:14:50|2586|2580|2584|2578|2586|2580|2584|2578|3
1655273740000|2022-06-15 06:15:40|2583.8|2577.8|2582.5|2576.5|2583.8|2577.8|2582.5|2576.5|2
1655273760000|2022-06-15 06:16:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1655273790000|2022-06-15 06:16:30|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1655273800000|2022-06-15 06:16:40|2584.3|2578.3|2584.8|2578.8|2585|2579|2584.3|2578.3|7
1655273810000|2022-06-15 06:16:50|2584.5|2578.5|2584.3|2578.3|2584.5|2578.5|2584.3|2578.3|2
1655273820000|2022-06-15 06:17:00|2584|2578|2584|2578|2584.3|2578.3|2582.5|2576.5|9
1655273840000|2022-06-15 06:17:20|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1655273860000|2022-06-15 06:17:40|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1655273880000|2022-06-15 06:18:00|2584.5|2578.5|2585|2579|2585|2579|2583.8|2577.8|6
1655273890000|2022-06-15 06:18:10|2584.8|2578.8|2584.8|2578.8|2585.5|2579.5|2584.8|2578.8|3
1655273940000|2022-06-15 06:19:00|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1655273970000|2022-06-15 06:19:30|2584.3|2578.3|2583.8|2577.8|2584.3|2578.3|2583.8|2577.8|5
1655273980000|2022-06-15 06:19:40|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1655273990000|2022-06-15 06:19:50|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1655274000000|2022-06-15 06:20:00|2583.3|2577.3|2583.5|2577.5|2583.8|2577.8|2583.3|2577.3|4
1655274010000|2022-06-15 06:20:10|2583.8|2577.8|2583.8|2577.8|2584|2578|2583.8|2577.8|3
1655274080000|2022-06-15 06:21:20|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1655274090000|2022-06-15 06:21:30|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1655274160000|2022-06-15 06:22:40|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1655274180000|2022-06-15 06:23:00|2581.8|2575.8|2581.8|2575.8|2582|2576|2581.8|2575.8|5
1655274190000|2022-06-15 06:23:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1655274200000|2022-06-15 06:23:20|2581.8|2575.8|2582|2576|2582|2576|2581.5|2575.5|4
1655274250000|2022-06-15 06:24:10|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655274260000|2022-06-15 06:24:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655274270000|2022-06-15 06:24:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655274300000|2022-06-15 06:25:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655274310000|2022-06-15 06:25:10|2581.3|2575.3|2581.8|2575.8|2582.3|2576.3|2581.3|2575.3|6
1655274330000|2022-06-15 06:25:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655274350000|2022-06-15 06:25:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655274380000|2022-06-15 06:26:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655274450000|2022-06-15 06:27:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655274510000|2022-06-15 06:28:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655274610000|2022-06-15 06:30:10|2581|2575|2580.5|2574.5|2581|2575|2580.5|2574.5|2
1655274620000|2022-06-15 06:30:20|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1655274630000|2022-06-15 06:30:30|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1655274640000|2022-06-15 06:30:40|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1655274860000|2022-06-15 06:34:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655274880000|2022-06-15 06:34:40|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1655274890000|2022-06-15 06:34:50|2581|2575|2581.8|2575.8|2581.8|2575.8|2581|2575|4
1655274920000|2022-06-15 06:35:20|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1655274930000|2022-06-15 06:35:30|2582|2576|2582|2576|2582|2576|2582|2576|1
1655274940000|2022-06-15 06:35:40|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.3|2575.3|4
1655274950000|2022-06-15 06:35:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655274960000|2022-06-15 06:36:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655275000000|2022-06-15 06:36:40|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1655275020000|2022-06-15 06:37:00|2581|2575|2581|2575|2581|2575|2581|2575|1
1655275030000|2022-06-15 06:37:10|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1655275040000|2022-06-15 06:37:20|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581|2575|3
1655275070000|2022-06-15 06:37:50|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1655275210000|2022-06-15 06:40:10|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|2
1655275300000|2022-06-15 06:41:40|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1655275330000|2022-06-15 06:42:10|2580.5|2574.5|2579.5|2573.5|2580.5|2574.5|2579.5|2573.5|2
1655275340000|2022-06-15 06:42:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1655275360000|2022-06-15 06:42:40|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|3
1655275390000|2022-06-15 06:43:10|2579|2573|2579.5|2573.5|2579.5|2573.5|2578.8|2572.8|3
1655275400000|2022-06-15 06:43:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1655275410000|2022-06-15 06:43:30|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1655275460000|2022-06-15 06:44:20|2580.3|2574.3|2581.3|2575.3|2581.3|2575.3|2580.3|2574.3|2
1655275500000|2022-06-15 06:45:00|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1655275510000|2022-06-15 06:45:10|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1655275520000|2022-06-15 06:45:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1655275530000|2022-06-15 06:45:30|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1655275550000|2022-06-15 06:45:50|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1655275560000|2022-06-15 06:46:00|2580.3|2574.3|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|3
1655275580000|2022-06-15 06:46:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1655275590000|2022-06-15 06:46:30|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1655275600000|2022-06-15 06:46:40|2579|2573|2577.8|2571.8|2579|2573|2577.8|2571.8|2
1655275610000|2022-06-15 06:46:50|2577.3|2571.3|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|3
1655275620000|2022-06-15 06:47:00|2577.5|2571.5|2578.3|2572.3|2578.3|2572.3|2577.5|2571.5|2
1655275630000|2022-06-15 06:47:10|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1655275640000|2022-06-15 06:47:20|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2577.5|2571.5|3
1655275670000|2022-06-15 06:47:50|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1655275720000|2022-06-15 06:48:40|2578|2572|2579|2573|2579|2573|2578|2572|3
1655275730000|2022-06-15 06:48:50|2578.8|2572.8|2579.8|2573.8|2579.8|2573.8|2578.8|2572.8|4
1655275740000|2022-06-15 06:49:00|2580|2574|2580|2574|2580|2574|2579.8|2573.8|3
1655275770000|2022-06-15 06:49:30|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1655275780000|2022-06-15 06:49:40|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1655275790000|2022-06-15 06:49:50|2580|2574|2579|2573|2580|2574|2579|2573|2
1655275820000|2022-06-15 06:50:20|2578.8|2572.8|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|4
1655275830000|2022-06-15 06:50:30|2578.5|2572.5|2579.3|2573.3|2579.3|2573.3|2578.5|2572.5|3
1655275840000|2022-06-15 06:50:40|2580|2574|2580|2574|2580.5|2574.5|2579.5|2573.5|9
1655275850000|2022-06-15 06:50:50|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1655275860000|2022-06-15 06:51:00|2580.8|2574.8|2580.8|2574.8|2581.3|2575.3|2580.5|2574.5|6
1655275870000|2022-06-15 06:51:10|2580.3|2574.3|2580.5|2574.5|2581.5|2575.5|2580.3|2574.3|7
1655275880000|2022-06-15 06:51:20|2581|2575|2581|2575|2581|2575|2580.8|2574.8|3
1655275890000|2022-06-15 06:51:30|2581.3|2575.3|2581|2575|2581.3|2575.3|2580.8|2574.8|4
1655275920000|2022-06-15 06:52:00|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1655275930000|2022-06-15 06:52:10|2580.8|2574.8|2581|2575|2581|2575|2580.5|2574.5|4
1655275940000|2022-06-15 06:52:20|2581.3|2575.3|2581.5|2575.5|2581.8|2575.8|2581.3|2575.3|3
1655275950000|2022-06-15 06:52:30|2581.8|2575.8|2582|2576|2582.3|2576.3|2581.8|2575.8|4
1655275960000|2022-06-15 06:52:40|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|2
1655275970000|2022-06-15 06:52:50|2582.8|2576.8|2584.8|2578.8|2585|2579|2582.8|2576.8|7
1655275980000|2022-06-15 06:53:00|2585|2579|2585.5|2579.5|2585.5|2579.5|2585|2579|4
1655275990000|2022-06-15 06:53:10|2585.8|2579.8|2583.3|2577.3|2585.8|2579.8|2583.3|2577.3|7
1655276000000|2022-06-15 06:53:20|2583|2577|2583.8|2577.8|2583.8|2577.8|2583|2577|4
1655276010000|2022-06-15 06:53:30|2584.8|2578.8|2585|2579|2585.5|2579.5|2584|2578|8
1655276020000|2022-06-15 06:53:40|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1655276030000|2022-06-15 06:53:50|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1655276050000|2022-06-15 06:54:10|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|3
1655276060000|2022-06-15 06:54:20|2584|2578|2584|2578|2584.5|2578.5|2584|2578|5
1655276070000|2022-06-15 06:54:30|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584|2578|3
1655276080000|2022-06-15 06:54:40|2584|2578|2582|2576|2584|2578|2582|2576|4
1655276090000|2022-06-15 06:54:50|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1655276100000|2022-06-15 06:55:00|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1655276120000|2022-06-15 06:55:20|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|2
1655276130000|2022-06-15 06:55:30|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|3
1655276140000|2022-06-15 06:55:40|2581.5|2575.5|2581|2575|2581.5|2575.5|2581|2575|2
1655276150000|2022-06-15 06:55:50|2580.8|2574.8|2581.8|2575.8|2582|2576|2580.8|2574.8|4
1655276160000|2022-06-15 06:56:00|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|4
1655276170000|2022-06-15 06:56:10|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|8
1655276180000|2022-06-15 06:56:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655276190000|2022-06-15 06:56:30|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1655276210000|2022-06-15 06:56:50|2581.5|2575.5|2581|2575|2581.5|2575.5|2581|2575|2
1655276230000|2022-06-15 06:57:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1655276240000|2022-06-15 06:57:20|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|2
1655276280000|2022-06-15 06:58:00|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1655276290000|2022-06-15 06:58:10|2582.3|2576.3|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|3
1655276300000|2022-06-15 06:58:20|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1655276310000|2022-06-15 06:58:30|2582|2576|2582|2576|2582|2576|2582|2576|1
1655276320000|2022-06-15 06:58:40|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1655276340000|2022-06-15 06:59:00|2582.3|2576.3|2582.8|2576.8|2582.8|2576.8|2581.8|2575.8|3
1655276350000|2022-06-15 06:59:10|2583|2577|2583.5|2577.5|2583.5|2577.5|2583|2577|4
1655276360000|2022-06-15 06:59:20|2583|2577|2583.5|2577.5|2583.5|2577.5|2583|2577|2
1655276380000|2022-06-15 06:59:40|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1655276390000|2022-06-15 06:59:50|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1655276400000|2022-06-15 07:00:00|2583.5|2577.5|2583|2577|2584|2578|2582.8|2576.8|10
1655276410000|2022-06-15 07:00:10|2582.8|2576.8|2581.8|2575.8|2582.8|2576.8|2581.3|2575.3|9
1655276420000|2022-06-15 07:00:20|2581.5|2575.5|2581.8|2575.8|2582|2576|2581.5|2575.5|3
1655276430000|2022-06-15 07:00:30|2582|2576|2581.8|2575.8|2582.5|2576.5|2581.8|2575.8|4
1655276440000|2022-06-15 07:00:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655276460000|2022-06-15 07:01:00|2581.3|2575.3|2580.3|2574.3|2581.8|2575.8|2580.3|2574.3|6
1655276470000|2022-06-15 07:01:10|2580|2574|2579.3|2573.3|2580|2574|2579.3|2573.3|6
1655276480000|2022-06-15 07:01:20|2579|2573|2577.5|2571.5|2579.3|2573.3|2577.5|2571.5|7
1655276500000|2022-06-15 07:01:40|2576.5|2570.5|2577.8|2571.8|2577.8|2571.8|2576.5|2570.5|2
1655276540000|2022-06-15 07:02:20|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|4
1655276550000|2022-06-15 07:02:30|2576.8|2570.8|2575.8|2569.8|2576.8|2570.8|2575.5|2569.5|5
1655276560000|2022-06-15 07:02:40|2575.5|2569.5|2574.5|2568.5|2575.5|2569.5|2574.5|2568.5|5
1655276570000|2022-06-15 07:02:50|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1655276600000|2022-06-15 07:03:20|2574.8|2568.8|2577.5|2571.5|2577.8|2571.8|2574.8|2568.8|3
1655276620000|2022-06-15 07:03:40|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1655276630000|2022-06-15 07:03:50|2578.8|2572.8|2579.5|2573.5|2580|2574|2578.8|2572.8|5
1655276640000|2022-06-15 07:04:00|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1655276650000|2022-06-15 07:04:10|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1655276660000|2022-06-15 07:04:20|2579|2573|2577|2571|2579|2573|2577|2571|5
1655276680000|2022-06-15 07:04:40|2576.8|2570.8|2576.3|2570.3|2576.8|2570.8|2576.3|2570.3|3
1655276700000|2022-06-15 07:05:00|2576|2570|2575|2569|2576|2570|2575|2569|4
1655276710000|2022-06-15 07:05:10|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1655276720000|2022-06-15 07:05:20|2574.3|2568.3|2576|2570|2576|2570|2574.3|2568.3|3
1655276740000|2022-06-15 07:05:40|2575.8|2569.8|2575|2569|2575.8|2569.8|2574.8|2568.8|5
1655276750000|2022-06-15 07:05:50|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1655276760000|2022-06-15 07:06:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574|2568|3
1655276770000|2022-06-15 07:06:10|2573.5|2567.5|2574.3|2568.3|2574.3|2568.3|2573.5|2567.5|3
1655276790000|2022-06-15 07:06:30|2574|2568|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|4
1655276800000|2022-06-15 07:06:40|2573.5|2567.5|2573|2567|2573.5|2567.5|2572.8|2566.8|6
1655276810000|2022-06-15 07:06:50|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|8
1655276820000|2022-06-15 07:07:00|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1655276840000|2022-06-15 07:07:20|2573.3|2567.3|2573.8|2567.8|2576.3|2570.3|2573.3|2567.3|12
1655276860000|2022-06-15 07:07:40|2574|2568|2575.8|2569.8|2576|2570|2574|2568|6
1655276870000|2022-06-15 07:07:50|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575|2569|6
1655276880000|2022-06-15 07:08:00|2575|2569|2574.3|2568.3|2575|2569|2574.3|2568.3|3
1655276890000|2022-06-15 07:08:10|2574|2568|2573.5|2567.5|2574.3|2568.3|2573.5|2567.5|5
1655276900000|2022-06-15 07:08:20|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573|2567|3
1655276910000|2022-06-15 07:08:30|2573|2567|2571.3|2565.3|2573|2567|2571.3|2565.3|6
1655276920000|2022-06-15 07:08:40|2571|2565|2570.5|2564.5|2571|2565|2570.5|2564.5|2
1655276930000|2022-06-15 07:08:50|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1655276940000|2022-06-15 07:09:00|2570|2564|2569.5|2563.5|2570|2564|2569.5|2563.5|5
1655276950000|2022-06-15 07:09:10|2569.3|2563.3|2570.3|2564.3|2570.3|2564.3|2568.5|2562.5|6
1655276960000|2022-06-15 07:09:20|2572.5|2566.5|2572.3|2566.3|2572.5|2566.5|2572.3|2566.3|2
1655276970000|2022-06-15 07:09:30|2572|2566|2572.5|2566.5|2572.8|2566.8|2571.8|2565.8|6
1655276980000|2022-06-15 07:09:40|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|2
1655276990000|2022-06-15 07:09:50|2573|2567|2572.8|2566.8|2573|2567|2572.8|2566.8|2
1655277000000|2022-06-15 07:10:00|2573|2567|2572.5|2566.5|2573|2567|2572.5|2566.5|3
1655277020000|2022-06-15 07:10:20|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1655277030000|2022-06-15 07:10:30|2573.3|2567.3|2572.8|2566.8|2573.3|2567.3|2572.8|2566.8|3
1655277050000|2022-06-15 07:10:50|2572.5|2566.5|2572|2566|2572.8|2566.8|2572|2566|5
1655277060000|2022-06-15 07:11:00|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1655277070000|2022-06-15 07:11:10|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1655277080000|2022-06-15 07:11:20|2572|2566|2572|2566|2572|2566|2572|2566|1
1655277100000|2022-06-15 07:11:40|2571.8|2565.8|2571|2565|2571.8|2565.8|2571|2565|4
1655277110000|2022-06-15 07:11:50|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570|2564|7
1655277120000|2022-06-15 07:12:00|2570.8|2564.8|2571.8|2565.8|2571.8|2565.8|2570.8|2564.8|2
1655277130000|2022-06-15 07:12:10|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|2
1655277140000|2022-06-15 07:12:20|2571|2565|2571|2565|2571|2565|2571|2565|1
1655277160000|2022-06-15 07:12:40|2570.5|2564.5|2571|2565|2571|2565|2570.5|2564.5|2
1655277170000|2022-06-15 07:12:50|2570.5|2564.5|2568.8|2562.8|2570.5|2564.5|2568.8|2562.8|4
1655277180000|2022-06-15 07:13:00|2568.5|2562.5|2566.5|2560.5|2568.5|2562.5|2566.5|2560.5|11
1655277190000|2022-06-15 07:13:10|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1655277200000|2022-06-15 07:13:20|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|2
1655277210000|2022-06-15 07:13:30|2566.5|2560.5|2566|2560|2566.5|2560.5|2566|2560|3
1655277220000|2022-06-15 07:13:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1655277230000|2022-06-15 07:13:50|2566|2560|2569|2563|2569.8|2563.8|2566|2560|4
1655277240000|2022-06-15 07:14:00|2568.8|2562.8|2567.8|2561.8|2568.8|2562.8|2567.8|2561.8|5
1655277260000|2022-06-15 07:14:20|2568|2562|2568.3|2562.3|2568.8|2562.8|2568|2562|3
1655277270000|2022-06-15 07:14:30|2568|2562|2567.8|2561.8|2568|2562|2567.8|2561.8|6
1655277280000|2022-06-15 07:14:40|2567.3|2561.3|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|3
1655277290000|2022-06-15 07:14:50|2566.8|2560.8|2566|2560|2566.8|2560.8|2566|2560|5
1655277300000|2022-06-15 07:15:00|2565.8|2559.8|2566.8|2560.8|2566.8|2560.8|2565.3|2559.3|7
1655277310000|2022-06-15 07:15:10|2566.5|2560.5|2565.3|2559.3|2566.8|2560.8|2565.3|2559.3|10
1655277320000|2022-06-15 07:15:20|2565.8|2559.8|2564.8|2558.8|2565.8|2559.8|2564.8|2558.8|4
1655277330000|2022-06-15 07:15:30|2564.5|2558.5|2563.5|2557.5|2564.5|2558.5|2563.5|2557.5|3
1655277340000|2022-06-15 07:15:40|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2562|2556|4
1655277350000|2022-06-15 07:15:50|2563.5|2557.5|2562|2556|2563.8|2557.8|2562|2556|7
1655277360000|2022-06-15 07:16:00|2562.3|2556.3|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|3
1655277370000|2022-06-15 07:16:10|2563|2557|2563.5|2557.5|2563.8|2557.8|2563|2557|6
1655277380000|2022-06-15 07:16:20|2563.8|2557.8|2565.8|2559.8|2566.4|2560.4|2563.8|2557.8|7
1655277390000|2022-06-15 07:16:30|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1655277400000|2022-06-15 07:16:40|2565|2559|2564|2558|2565|2559|2564|2558|7
1655277410000|2022-06-15 07:16:50|2563.8|2557.8|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|2
1655277420000|2022-06-15 07:17:00|2563.5|2557.5|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|3
1655277430000|2022-06-15 07:17:10|2563.8|2557.8|2566.8|2560.8|2566.8|2560.8|2563.8|2557.8|8
1655277440000|2022-06-15 07:17:20|2567|2561|2567|2561|2567|2561|2567|2561|1
1655277450000|2022-06-15 07:17:30|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1655277460000|2022-06-15 07:17:40|2566.8|2560.8|2565|2559|2566.8|2560.8|2565|2559|4
1655277470000|2022-06-15 07:17:50|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|4
1655277480000|2022-06-15 07:18:00|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.8|2557.8|2
1655277490000|2022-06-15 07:18:10|2564|2558|2565|2559|2565|2559|2564|2558|3
1655277500000|2022-06-15 07:18:20|2565.3|2559.3|2566.3|2560.3|2566.3|2560.3|2565.3|2559.3|6
1655277510000|2022-06-15 07:18:30|2566.8|2560.8|2567.8|2561.8|2567.8|2561.8|2566.8|2560.8|2
1655277520000|2022-06-15 07:18:40|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1655277540000|2022-06-15 07:19:00|2567.3|2561.3|2567|2561|2567.3|2561.3|2567|2561|2
1655277550000|2022-06-15 07:19:10|2566.8|2560.8|2566|2560|2566.8|2560.8|2566|2560|3
1655277580000|2022-06-15 07:19:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1655277590000|2022-06-15 07:19:50|2566|2560|2567.5|2561.5|2567.5|2561.5|2565.8|2559.8|5
1655277600000|2022-06-15 07:20:00|2567.8|2561.8|2567|2561|2568|2562|2567|2561|5
1655277620000|2022-06-15 07:20:20|2566.8|2560.8|2566.3|2560.3|2566.8|2560.8|2566.3|2560.3|2
1655277630000|2022-06-15 07:20:30|2566|2560|2566|2560|2566|2560|2566|2560|1
1655277650000|2022-06-15 07:20:50|2565.8|2559.8|2565.5|2559.5|2566|2560|2565.5|2559.5|5
1655277680000|2022-06-15 07:21:20|2565.3|2559.3|2564.5|2558.5|2565.3|2559.3|2564.5|2558.5|2
1655277690000|2022-06-15 07:21:30|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.8|2557.8|3
1655277710000|2022-06-15 07:21:50|2564|2558|2562.8|2556.8|2564|2558|2562.8|2556.8|6
1655277720000|2022-06-15 07:22:00|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1655277730000|2022-06-15 07:22:10|2562.3|2556.3|2562.8|2556.8|2562.8|2556.8|2562.3|2556.3|2
1655277750000|2022-06-15 07:22:30|2563|2557|2563.5|2557.5|2563.5|2557.5|2563|2557|2
1655277760000|2022-06-15 07:22:40|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1655277770000|2022-06-15 07:22:50|2564.5|2558.5|2565.5|2559.5|2565.5|2559.5|2564.5|2558.5|4
1655277780000|2022-06-15 07:23:00|2566|2560|2566|2560|2566|2560|2566|2560|1
1655277790000|2022-06-15 07:23:10|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1655277800000|2022-06-15 07:23:20|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1655277830000|2022-06-15 07:23:50|2566|2560|2566.8|2560.8|2566.8|2560.8|2566|2560|4
1655277840000|2022-06-15 07:24:00|2567|2561|2567.3|2561.3|2567.3|2561.3|2567|2561|2
1655277850000|2022-06-15 07:24:10|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1655277860000|2022-06-15 07:24:20|2567.8|2561.8|2568|2562|2568|2562|2567.5|2561.5|3
1655277870000|2022-06-15 07:24:30|2569|2563|2569.8|2563.8|2569.8|2563.8|2569|2563|3
1655277900000|2022-06-15 07:25:00|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1655277910000|2022-06-15 07:25:10|2569.8|2563.8|2569.8|2563.8|2570.5|2564.5|2569.8|2563.8|3
1655277920000|2022-06-15 07:25:20|2570|2564|2570.3|2564.3|2570.3|2564.3|2570|2564|2
1655277930000|2022-06-15 07:25:30|2570.5|2564.5|2572.5|2566.5|2572.5|2566.5|2570.5|2564.5|3
1655277940000|2022-06-15 07:25:40|2572.3|2566.3|2570.8|2564.8|2572.3|2566.3|2570.8|2564.8|2
1655277950000|2022-06-15 07:25:50|2571|2565|2571.3|2565.3|2571.5|2565.5|2571|2565|4
1655277960000|2022-06-15 07:26:00|2571|2565|2570.5|2564.5|2571|2565|2570.5|2564.5|3
1655277970000|2022-06-15 07:26:10|2570.8|2564.8|2568.5|2562.5|2570.8|2564.8|2568.5|2562.5|7
1655277990000|2022-06-15 07:26:30|2568.8|2562.8|2569.8|2563.8|2570|2564|2568.8|2562.8|6
1655278000000|2022-06-15 07:26:40|2570|2564|2569.5|2563.5|2570|2564|2569.5|2563.5|3
1655278010000|2022-06-15 07:26:50|2569.8|2563.8|2569.5|2563.5|2571.8|2565.8|2569.5|2563.5|8
1655278020000|2022-06-15 07:27:00|2569.3|2563.3|2567.8|2561.8|2569.3|2563.3|2567.8|2561.8|6
1655278030000|2022-06-15 07:27:10|2568|2562|2568|2562|2568|2562|2568|2562|1
1655278040000|2022-06-15 07:27:20|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.5|2561.5|2
1655278070000|2022-06-15 07:27:50|2567.3|2561.3|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|3
1655278090000|2022-06-15 07:28:10|2567|2561|2568|2562|2568.3|2562.3|2567|2561|4
1655278100000|2022-06-15 07:28:20|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1655278130000|2022-06-15 07:28:50|2568|2562|2569|2563|2569|2563|2568|2562|2
1655278140000|2022-06-15 07:29:00|2568.8|2562.8|2571|2565|2571|2565|2568.8|2562.8|5
1655278150000|2022-06-15 07:29:10|2570.5|2564.5|2569.8|2563.8|2570.5|2564.5|2569.5|2563.5|8
1655278160000|2022-06-15 07:29:20|2569.5|2563.5|2568.8|2562.8|2569.5|2563.5|2568.8|2562.8|10
1655278170000|2022-06-15 07:29:30|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1655278180000|2022-06-15 07:29:40|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1655278190000|2022-06-15 07:29:50|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568|2562|4
1655278200000|2022-06-15 07:30:00|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1655278210000|2022-06-15 07:30:10|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|4
1655278220000|2022-06-15 07:30:20|2568.8|2562.8|2568.5|2562.5|2568.8|2562.8|2568.5|2562.5|4
1655278230000|2022-06-15 07:30:30|2568|2562|2570|2564|2570|2564|2568|2562|3
1655278240000|2022-06-15 07:30:40|2571.3|2565.3|2568.8|2562.8|2571.3|2565.3|2568.8|2562.8|8
1655278260000|2022-06-15 07:31:00|2569.8|2563.8|2570.3|2564.3|2570.3|2564.3|2569.5|2563.5|6
1655278270000|2022-06-15 07:31:10|2570|2564|2572.3|2566.3|2572.5|2566.5|2570|2564|5
1655278280000|2022-06-15 07:31:20|2572.5|2566.5|2573.3|2567.3|2573.3|2567.3|2572.5|2566.5|4
1655278290000|2022-06-15 07:31:30|2573.5|2567.5|2574|2568|2574|2568|2573.5|2567.5|5
1655278310000|2022-06-15 07:31:50|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1655278340000|2022-06-15 07:32:20|2573.8|2567.8|2572.3|2566.3|2573.8|2567.8|2572.3|2566.3|3
1655278350000|2022-06-15 07:32:30|2572|2566|2572|2566|2572|2566|2572|2566|1
1655278410000|2022-06-15 07:33:30|2572.3|2566.3|2574|2568|2574.3|2568.3|2572.3|2566.3|4
1655278420000|2022-06-15 07:33:40|2574.5|2568.5|2576|2570|2576|2570|2574.5|2568.5|5
1655278430000|2022-06-15 07:33:50|2576.3|2570.3|2576.8|2570.8|2576.8|2570.8|2576.3|2570.3|2
1655278450000|2022-06-15 07:34:10|2577|2571|2578.5|2572.5|2578.8|2572.8|2577|2571|5
1655278470000|2022-06-15 07:34:30|2578.8|2572.8|2579|2573|2579.3|2573.3|2578.8|2572.8|4
1655278480000|2022-06-15 07:34:40|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|3
1655278490000|2022-06-15 07:34:50|2579|2573|2581|2575|2581.3|2575.3|2579|2573|7
1655278510000|2022-06-15 07:35:10|2581.3|2575.3|2582.3|2576.3|2582.3|2576.3|2581.3|2575.3|2
1655278520000|2022-06-15 07:35:20|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2581.5|2575.5|3
1655278530000|2022-06-15 07:35:30|2582.8|2576.8|2583|2577|2583.5|2577.5|2582.8|2576.8|6
1655278550000|2022-06-15 07:35:50|2583.3|2577.3|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|3
1655278560000|2022-06-15 07:36:00|2583|2577|2583|2577|2583|2577|2583|2577|1
1655278570000|2022-06-15 07:36:10|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1655278600000|2022-06-15 07:36:40|2583|2577|2583.5|2577.5|2583.5|2577.5|2583|2577|3
1655278630000|2022-06-15 07:37:10|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1655278640000|2022-06-15 07:37:20|2582.5|2576.5|2579.5|2573.5|2582.5|2576.5|2579.5|2573.5|3
1655278650000|2022-06-15 07:37:30|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1655278660000|2022-06-15 07:37:40|2579|2573|2577.8|2571.8|2579|2573|2577.8|2571.8|5
1655278670000|2022-06-15 07:37:50|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1655278700000|2022-06-15 07:38:20|2577|2571|2576.8|2570.8|2577|2571|2576.8|2570.8|2
1655278720000|2022-06-15 07:38:40|2577|2571|2577.8|2571.8|2577.8|2571.8|2577|2571|2
1655278740000|2022-06-15 07:39:00|2578|2572|2578|2572|2578|2572|2577.8|2571.8|3
1655278760000|2022-06-15 07:39:20|2578.5|2572.5|2578.8|2572.8|2579|2573|2578.5|2572.5|3
1655278770000|2022-06-15 07:39:30|2579.5|2573.5|2578.8|2572.8|2579.5|2573.5|2578.8|2572.8|2
1655278790000|2022-06-15 07:39:50|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|4
1655278800000|2022-06-15 07:40:00|2578.5|2572.5|2578|2572|2578.5|2572.5|2577.8|2571.8|4
1655278810000|2022-06-15 07:40:10|2577.8|2571.8|2576.3|2570.3|2577.8|2571.8|2576.3|2570.3|4
1655278820000|2022-06-15 07:40:20|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1655278860000|2022-06-15 07:41:00|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1655278890000|2022-06-15 07:41:30|2576|2570|2574.8|2568.8|2576|2570|2574.8|2568.8|5
1655278900000|2022-06-15 07:41:40|2574.3|2568.3|2575.8|2569.8|2576|2570|2574|2568|6
1655278920000|2022-06-15 07:42:00|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1655278930000|2022-06-15 07:42:10|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1655278940000|2022-06-15 07:42:20|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1655278950000|2022-06-15 07:42:30|2575.8|2569.8|2576.8|2570.8|2576.8|2570.8|2575.8|2569.8|2
1655278960000|2022-06-15 07:42:40|2577|2571|2575.5|2569.5|2577|2571|2575.5|2569.5|3
1655278970000|2022-06-15 07:42:50|2575.3|2569.3|2577|2571|2577|2571|2575.3|2569.3|4
1655278980000|2022-06-15 07:43:00|2577.3|2571.3|2577.8|2571.8|2577.8|2571.8|2577.3|2571.3|6
1655278990000|2022-06-15 07:43:10|2577.5|2571.5|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|3
1655279000000|2022-06-15 07:43:20|2578.5|2572.5|2577.8|2571.8|2578.5|2572.5|2577.8|2571.8|2
1655279020000|2022-06-15 07:43:40|2578|2572|2578|2572|2578|2572|2578|2572|1
1655279030000|2022-06-15 07:43:50|2578.3|2572.3|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|3
1655279080000|2022-06-15 07:44:40|2578.5|2572.5|2579.5|2573.5|2579.5|2573.5|2578.5|2572.5|4
1655279090000|2022-06-15 07:44:50|2579|2573|2579|2573|2579|2573|2579|2573|1
1655279100000|2022-06-15 07:45:00|2578.8|2572.8|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|2
1655279110000|2022-06-15 07:45:10|2578|2572|2577|2571|2578|2572|2577|2571|3
1655279120000|2022-06-15 07:45:20|2576.5|2570.5|2575.8|2569.8|2576.5|2570.5|2575.5|2569.5|3
1655279130000|2022-06-15 07:45:30|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1655279140000|2022-06-15 07:45:40|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|2
1655279190000|2022-06-15 07:46:30|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1655279230000|2022-06-15 07:47:10|2574.5|2568.5|2574|2568|2574.5|2568.5|2574|2568|3
1655279240000|2022-06-15 07:47:20|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.5|2567.5|2
1655279250000|2022-06-15 07:47:30|2573.5|2567.5|2574.5|2568.5|2574.8|2568.8|2573.5|2567.5|5
1655279260000|2022-06-15 07:47:40|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574|2568|3
1655279270000|2022-06-15 07:47:50|2574|2568|2574|2568|2574|2568|2574|2568|1
1655279280000|2022-06-15 07:48:00|2574.3|2568.3|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|4
1655279300000|2022-06-15 07:48:20|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1655279310000|2022-06-15 07:48:30|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|2
1655279320000|2022-06-15 07:48:40|2575.3|2569.3|2576|2570|2576|2570|2575.3|2569.3|4
1655279360000|2022-06-15 07:49:20|2576.3|2570.3|2577.8|2571.8|2578|2572|2576.3|2570.3|4
1655279370000|2022-06-15 07:49:30|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577|2571|4
1655279420000|2022-06-15 07:50:20|2577|2571|2577.3|2571.3|2577.3|2571.3|2577|2571|4
1655279430000|2022-06-15 07:50:30|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1655279450000|2022-06-15 07:50:50|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1655279470000|2022-06-15 07:51:10|2577|2571|2577|2571|2577|2571|2577|2571|1
1655279480000|2022-06-15 07:51:20|2576.8|2570.8|2578.8|2572.8|2579.3|2573.3|2576.8|2570.8|4
1655279510000|2022-06-15 07:51:50|2579|2573|2580|2574|2580.3|2574.3|2579|2573|7
1655279520000|2022-06-15 07:52:00|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1655279540000|2022-06-15 07:52:20|2580.8|2574.8|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|4
1655279550000|2022-06-15 07:52:30|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|4
1655279560000|2022-06-15 07:52:40|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2580.5|2574.5|8
1655279580000|2022-06-15 07:53:00|2581.5|2575.5|2580.5|2574.5|2581.5|2575.5|2580.5|2574.5|6
1655279590000|2022-06-15 07:53:10|2580.3|2574.3|2579.8|2573.8|2580.3|2574.3|2579.8|2573.8|5
1655279610000|2022-06-15 07:53:30|2579.5|2573.5|2578.5|2572.5|2579.5|2573.5|2578.5|2572.5|5
1655279620000|2022-06-15 07:53:40|2578.8|2572.8|2579.8|2573.8|2579.8|2573.8|2578.8|2572.8|3
1655279630000|2022-06-15 07:53:50|2580|2574|2581.3|2575.3|2581.3|2575.3|2580|2574|2
1655279640000|2022-06-15 07:54:00|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|2
1655279650000|2022-06-15 07:54:10|2580|2574|2579.8|2573.8|2580|2574|2579.5|2573.5|4
1655279670000|2022-06-15 07:54:30|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1655279680000|2022-06-15 07:54:40|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|2
1655279700000|2022-06-15 07:55:00|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1655279710000|2022-06-15 07:55:10|2579|2573|2580.3|2574.3|2580.3|2574.3|2579|2573|3
1655279730000|2022-06-15 07:55:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1655279770000|2022-06-15 07:56:10|2579.8|2573.8|2578.8|2572.8|2579.8|2573.8|2578.8|2572.8|2
1655279820000|2022-06-15 07:57:00|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1655279830000|2022-06-15 07:57:10|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1655279840000|2022-06-15 07:57:20|2578.5|2572.5|2579.8|2573.8|2579.8|2573.8|2578.5|2572.5|2
1655279850000|2022-06-15 07:57:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1655279860000|2022-06-15 07:57:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1655279870000|2022-06-15 07:57:50|2580|2574|2580|2574|2580|2574|2580|2574|1
1655279890000|2022-06-15 07:58:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|3
1655279920000|2022-06-15 07:58:40|2579.5|2573.5|2580|2574|2580|2574|2579.5|2573.5|3
1655279940000|2022-06-15 07:59:00|2580.3|2574.3|2581|2575|2581|2575|2580.3|2574.3|2
1655279950000|2022-06-15 07:59:10|2581.3|2575.3|2583.5|2577.5|2583.5|2577.5|2581.3|2575.3|5
1655279960000|2022-06-15 07:59:20|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1655279970000|2022-06-15 07:59:30|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.3|2577.3|3
1655279980000|2022-06-15 07:59:40|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1655280000000|2022-06-15 08:00:00|2583|2577|2581|2575|2583|2577|2580.8|2574.8|6
1655280010000|2022-06-15 08:00:10|2581.5|2575.5|2583|2577|2583|2577|2581.5|2575.5|6
1655280020000|2022-06-15 08:00:20|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1655280030000|2022-06-15 08:00:30|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1655280040000|2022-06-15 08:00:40|2584|2578|2583.5|2577.5|2584.3|2578.3|2583.3|2577.3|4
1655280050000|2022-06-15 08:00:50|2583.3|2577.3|2580.8|2574.8|2583.3|2577.3|2580.8|2574.8|8
1655280060000|2022-06-15 08:01:00|2581.8|2575.8|2584|2578|2584|2578|2581.8|2575.8|9
1655280070000|2022-06-15 08:01:10|2585|2579|2583.8|2577.8|2585|2579|2583.5|2577.5|8
1655280080000|2022-06-15 08:01:20|2584|2578|2585.8|2579.8|2586.3|2580.3|2584|2578|4
1655280100000|2022-06-15 08:01:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1655280110000|2022-06-15 08:01:50|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1655280120000|2022-06-15 08:02:00|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655280140000|2022-06-15 08:02:20|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|5
1655280150000|2022-06-15 08:02:30|2586.3|2580.3|2588|2582|2588|2582|2586.3|2580.3|6
1655280160000|2022-06-15 08:02:40|2587.8|2581.8|2586.8|2580.8|2590.3|2584.3|2586.5|2580.5|11
1655280170000|2022-06-15 08:02:50|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|3
1655280180000|2022-06-15 08:03:00|2586.3|2580.3|2586|2580|2586.3|2580.3|2585.3|2579.3|6
1655280190000|2022-06-15 08:03:10|2586.3|2580.3|2587.3|2581.3|2587.8|2581.8|2586.3|2580.3|5
1655280200000|2022-06-15 08:03:20|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.8|2579.8|2
1655280210000|2022-06-15 08:03:30|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655280230000|2022-06-15 08:03:50|2586|2580|2587.3|2581.3|2588|2582|2586|2580|5
1655280260000|2022-06-15 08:04:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655280270000|2022-06-15 08:04:30|2588.3|2582.3|2590|2584|2590|2584|2588.3|2582.3|5
1655280280000|2022-06-15 08:04:40|2590.3|2584.3|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|2
1655280290000|2022-06-15 08:04:50|2590.5|2584.5|2589.8|2583.8|2590.5|2584.5|2589.5|2583.5|3
1655280300000|2022-06-15 08:05:00|2590.5|2584.5|2589.5|2583.5|2590.8|2584.8|2589.5|2583.5|4
1655280310000|2022-06-15 08:05:10|2589.3|2583.3|2588.5|2582.5|2589.3|2583.3|2588.5|2582.5|2
1655280320000|2022-06-15 08:05:20|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1655280340000|2022-06-15 08:05:40|2589|2583|2589|2583|2589.3|2583.3|2589|2583|3
1655280350000|2022-06-15 08:05:50|2589.5|2583.5|2589|2583|2589.5|2583.5|2589|2583|2
1655280360000|2022-06-15 08:06:00|2588.8|2582.8|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|3
1655280370000|2022-06-15 08:06:10|2587.8|2581.8|2587|2581|2587.8|2581.8|2587|2581|3
1655280380000|2022-06-15 08:06:20|2587.3|2581.3|2588|2582|2588|2582|2587.3|2581.3|2
1655280390000|2022-06-15 08:06:30|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1655280400000|2022-06-15 08:06:40|2588|2582|2588|2582|2588|2582|2588|2582|1
1655280410000|2022-06-15 08:06:50|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588.3|2582.3|3
1655280420000|2022-06-15 08:07:00|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1655280430000|2022-06-15 08:07:10|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1655280450000|2022-06-15 08:07:30|2588.8|2582.8|2590|2584|2590|2584|2588.8|2582.8|3
1655280460000|2022-06-15 08:07:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655280470000|2022-06-15 08:07:50|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1655280500000|2022-06-15 08:08:20|2589.3|2583.3|2589.3|2583.3|2589.5|2583.5|2588.8|2582.8|4
1655280510000|2022-06-15 08:08:30|2589|2583|2589|2583|2589|2583|2589|2583|1
1655280520000|2022-06-15 08:08:40|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|2
1655280530000|2022-06-15 08:08:50|2588|2582|2588.3|2582.3|2588.5|2582.5|2588|2582|3
1655280540000|2022-06-15 08:09:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1655280550000|2022-06-15 08:09:10|2588.8|2582.8|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|2
1655280570000|2022-06-15 08:09:30|2588|2582|2588|2582|2588|2582|2588|2582|1
1655280590000|2022-06-15 08:09:50|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1655280600000|2022-06-15 08:10:00|2588|2582|2587.8|2581.8|2588|2582|2587.8|2581.8|2
1655280620000|2022-06-15 08:10:20|2588|2582|2589.8|2583.8|2589.8|2583.8|2588|2582|4
1655280630000|2022-06-15 08:10:30|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|2
1655280640000|2022-06-15 08:10:40|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1655280650000|2022-06-15 08:10:50|2589.5|2583.5|2590.3|2584.3|2590.3|2584.3|2589.5|2583.5|4
1655280660000|2022-06-15 08:11:00|2590|2584|2590|2584|2590|2584|2590|2584|1
1655280670000|2022-06-15 08:11:10|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655280690000|2022-06-15 08:11:30|2590.5|2584.5|2589.3|2583.3|2590.5|2584.5|2589.3|2583.3|3
1655280700000|2022-06-15 08:11:40|2589|2583|2589|2583|2589|2583|2589|2583|1
1655280710000|2022-06-15 08:11:50|2590.5|2584.5|2590.1|2584.1|2590.5|2584.5|2589.8|2583.8|5
1655280720000|2022-06-15 08:12:00|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1655280730000|2022-06-15 08:12:10|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655280750000|2022-06-15 08:12:30|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1655280770000|2022-06-15 08:12:50|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655280780000|2022-06-15 08:13:00|2589.5|2583.5|2590.8|2584.8|2590.8|2584.8|2589.5|2583.5|2
1655280790000|2022-06-15 08:13:10|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|2
1655280800000|2022-06-15 08:13:20|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1655280820000|2022-06-15 08:13:40|2591.8|2585.8|2590.8|2584.8|2591.8|2585.8|2590.8|2584.8|3
1655280850000|2022-06-15 08:14:10|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1655280900000|2022-06-15 08:15:00|2590.5|2584.5|2590|2584|2590.5|2584.5|2589|2583|5
1655280910000|2022-06-15 08:15:10|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655280930000|2022-06-15 08:15:30|2590|2584|2590.5|2584.5|2590.5|2584.5|2590|2584|3
1655280950000|2022-06-15 08:15:50|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655280960000|2022-06-15 08:16:00|2590.5|2584.5|2591.5|2585.5|2591.5|2585.5|2590.5|2584.5|2
1655280970000|2022-06-15 08:16:10|2591|2585|2591.8|2585.8|2591.8|2585.8|2591|2585|4
1655280980000|2022-06-15 08:16:20|2592|2586|2592|2586|2592|2586|2592|2586|1
1655280990000|2022-06-15 08:16:30|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1655281000000|2022-06-15 08:16:40|2591.8|2585.8|2591.5|2585.5|2592|2586|2591.5|2585.5|4
1655281010000|2022-06-15 08:16:50|2591|2585|2589.8|2583.8|2591|2585|2589.8|2583.8|6
1655281020000|2022-06-15 08:17:00|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|6
1655281040000|2022-06-15 08:17:20|2590|2584|2590|2584|2590|2584|2590|2584|1
1655281070000|2022-06-15 08:17:50|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655281080000|2022-06-15 08:18:00|2590|2584|2590|2584|2590|2584|2590|2584|1
1655281100000|2022-06-15 08:18:20|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|3
1655281120000|2022-06-15 08:18:40|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1655281150000|2022-06-15 08:19:10|2590|2584|2590|2584|2590|2584|2590|2584|1
1655281160000|2022-06-15 08:19:20|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1655281170000|2022-06-15 08:19:30|2590.3|2584.3|2590.5|2584.5|2590.8|2584.8|2590.3|2584.3|3
1655281180000|2022-06-15 08:19:40|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1655281200000|2022-06-15 08:20:00|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|2
1655281210000|2022-06-15 08:20:10|2591.8|2585.8|2592.3|2586.3|2592.5|2586.5|2591.3|2585.3|7
1655281230000|2022-06-15 08:20:30|2592|2586|2591.8|2585.8|2592.3|2586.3|2591.8|2585.8|4
1655281240000|2022-06-15 08:20:40|2591.5|2585.5|2592|2586|2592|2586|2591.5|2585.5|3
1655281250000|2022-06-15 08:20:50|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1655281260000|2022-06-15 08:21:00|2591.5|2585.5|2591|2585|2591.5|2585.5|2591|2585|3
1655281270000|2022-06-15 08:21:10|2590.5|2584.5|2591|2585|2591|2585|2590.5|2584.5|2
1655281280000|2022-06-15 08:21:20|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655281300000|2022-06-15 08:21:40|2591|2585|2590.8|2584.8|2591|2585|2590.5|2584.5|3
1655281310000|2022-06-15 08:21:50|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655281320000|2022-06-15 08:22:00|2590|2584|2590|2584|2590|2584|2590|2584|1
1655281330000|2022-06-15 08:22:10|2590.3|2584.3|2591.3|2585.3|2591.3|2585.3|2590.3|2584.3|2
1655281340000|2022-06-15 08:22:20|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|2
1655281350000|2022-06-15 08:22:30|2592|2586|2592|2586|2592|2586|2592|2586|1
1655281370000|2022-06-15 08:22:50|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1655281380000|2022-06-15 08:23:00|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1655281390000|2022-06-15 08:23:10|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|3
1655281400000|2022-06-15 08:23:20|2592|2586|2592.8|2586.8|2592.8|2586.8|2592|2586|3
1655281410000|2022-06-15 08:23:30|2593|2587|2594|2588|2594|2588|2593|2587|3
1655281420000|2022-06-15 08:23:40|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1655281430000|2022-06-15 08:23:50|2594|2588|2593.5|2587.5|2594|2588|2593|2587|5
1655281460000|2022-06-15 08:24:20|2593|2587|2593|2587|2593|2587|2593|2587|1
1655281470000|2022-06-15 08:24:30|2592.3|2586.3|2590.8|2584.8|2592.3|2586.3|2590.8|2584.8|4
1655281490000|2022-06-15 08:24:50|2590.5|2584.5|2591.5|2585.5|2591.5|2585.5|2590|2584|7
1655281500000|2022-06-15 08:25:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|3
1655281510000|2022-06-15 08:25:10|2592|2586|2592.5|2586.5|2592.5|2586.5|2592|2586|3
1655281520000|2022-06-15 08:25:20|2593|2587|2593.8|2587.8|2594|2588|2593|2587|5
1655281530000|2022-06-15 08:25:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1655281550000|2022-06-15 08:25:50|2593|2587|2591.5|2585.5|2593|2587|2591.5|2585.5|2
1655281560000|2022-06-15 08:26:00|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2590.8|2584.8|3
1655281570000|2022-06-15 08:26:10|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655281580000|2022-06-15 08:26:20|2591.3|2585.3|2590.3|2584.3|2591.3|2585.3|2590.3|2584.3|3
1655281590000|2022-06-15 08:26:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655281600000|2022-06-15 08:26:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655281610000|2022-06-15 08:26:50|2590.5|2584.5|2592.5|2586.5|2592.5|2586.5|2590.5|2584.5|5
1655281630000|2022-06-15 08:27:10|2593|2587|2594.3|2588.3|2594.3|2588.3|2593|2587|4
1655281640000|2022-06-15 08:27:20|2595|2589|2594.8|2588.8|2595|2589|2594.3|2588.3|5
1655281650000|2022-06-15 08:27:30|2594.5|2588.5|2593.8|2587.8|2594.5|2588.5|2593.8|2587.8|2
1655281680000|2022-06-15 08:28:00|2593|2587|2592.8|2586.8|2593|2587|2592.5|2586.5|4
1655281690000|2022-06-15 08:28:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592|2586|7
1655281720000|2022-06-15 08:28:40|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1655281740000|2022-06-15 08:29:00|2592.5|2586.5|2593.8|2587.8|2593.8|2587.8|2592.5|2586.5|2
1655281760000|2022-06-15 08:29:20|2594|2588|2594|2588|2594|2588|2594|2588|1
1655281770000|2022-06-15 08:29:30|2593|2587|2593.5|2587.5|2593.5|2587.5|2593|2587|3
1655281780000|2022-06-15 08:29:40|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1655281790000|2022-06-15 08:29:50|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1655281800000|2022-06-15 08:30:00|2594.5|2588.5|2595.8|2589.8|2595.8|2589.8|2594.3|2588.3|7
1655281810000|2022-06-15 08:30:10|2596|2590|2598|2592|2598|2592|2596|2590|5
1655281820000|2022-06-15 08:30:20|2599.3|2593.3|2598.5|2592.5|2599.3|2593.3|2598.5|2592.5|2
1655281860000|2022-06-15 08:31:00|2598.8|2592.8|2599.5|2593.5|2599.5|2593.5|2598.8|2592.8|3
1655281870000|2022-06-15 08:31:10|2599.8|2593.8|2601.8|2595.8|2602|2596|2599.8|2593.8|11
1655281880000|2022-06-15 08:31:20|2601.5|2595.5|2602.3|2596.3|2602.5|2596.5|2601|2595|5
1655281900000|2022-06-15 08:31:40|2602.5|2596.5|2601.3|2595.3|2603|2597|2601.3|2595.3|6
1655281910000|2022-06-15 08:31:50|2601|2595|2602.3|2596.3|2602.5|2596.5|2601|2595|4
1655281920000|2022-06-15 08:32:00|2602|2596|2599.3|2593.3|2602.3|2596.3|2599.3|2593.3|6
1655281930000|2022-06-15 08:32:10|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|3
1655281940000|2022-06-15 08:32:20|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1655281950000|2022-06-15 08:32:30|2602|2596|2602.8|2596.8|2602.8|2596.8|2602|2596|4
1655281960000|2022-06-15 08:32:40|2603|2597|2603|2597|2603|2597|2603|2597|1
1655281970000|2022-06-15 08:32:50|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1655281990000|2022-06-15 08:33:10|2603|2597|2604|2598|2604.3|2598.3|2603|2597|4
1655282020000|2022-06-15 08:33:40|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1655282030000|2022-06-15 08:33:50|2603|2597|2603.5|2597.5|2603.5|2597.5|2603|2597|2
1655282040000|2022-06-15 08:34:00|2603|2597|2603.5|2597.5|2603.5|2597.5|2603|2597|2
1655282060000|2022-06-15 08:34:20|2603|2597|2601.5|2595.5|2603|2597|2601.5|2595.5|3
1655282070000|2022-06-15 08:34:30|2602|2596|2602.8|2596.8|2602.8|2596.8|2602|2596|4
1655282080000|2022-06-15 08:34:40|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1655282090000|2022-06-15 08:34:50|2603|2597|2602.3|2596.3|2603|2597|2602.3|2596.3|3
1655282100000|2022-06-15 08:35:00|2602|2596|2602.3|2596.3|2602.5|2596.5|2602|2596|3
1655282110000|2022-06-15 08:35:10|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1655282120000|2022-06-15 08:35:20|2601.5|2595.5|2600.3|2594.3|2601.5|2595.5|2600.3|2594.3|6
1655282140000|2022-06-15 08:35:40|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1655282170000|2022-06-15 08:36:10|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1655282190000|2022-06-15 08:36:30|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1655282210000|2022-06-15 08:36:50|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|2
1655282250000|2022-06-15 08:37:30|2600|2594|2600|2594|2600|2594|2600|2594|1
1655282260000|2022-06-15 08:37:40|2600.5|2594.5|2605.3|2599.3|2605.3|2599.3|2600.5|2594.5|7
1655282270000|2022-06-15 08:37:50|2605|2599|2605|2599|2605|2599|2605|2599|1
1655282280000|2022-06-15 08:38:00|2605.3|2599.3|2604|2598|2605.5|2599.5|2604|2598|4
1655282300000|2022-06-15 08:38:20|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1655282320000|2022-06-15 08:38:40|2604|2598|2603.3|2597.3|2604|2598|2603.3|2597.3|4
1655282340000|2022-06-15 08:39:00|2603.5|2597.5|2602.3|2596.3|2603.5|2597.5|2602.3|2596.3|3
1655282350000|2022-06-15 08:39:10|2602|2596|2599.5|2593.5|2602|2596|2599.5|2593.5|3
1655282360000|2022-06-15 08:39:20|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|2
1655282370000|2022-06-15 08:39:30|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1655282380000|2022-06-15 08:39:40|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.8|2593.8|2
1655282400000|2022-06-15 08:40:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1655282410000|2022-06-15 08:40:10|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1655282420000|2022-06-15 08:40:20|2600|2594|2598.3|2592.3|2600|2594|2598.3|2592.3|4
1655282430000|2022-06-15 08:40:30|2598.5|2592.5|2598.9|2592.9|2598.9|2592.9|2598|2592|5
1655282440000|2022-06-15 08:40:40|2598.8|2592.8|2598.3|2592.3|2598.8|2592.8|2598.3|2592.3|4
1655282450000|2022-06-15 08:40:50|2598|2592|2596.8|2590.8|2598|2592|2596.3|2590.3|7
1655282460000|2022-06-15 08:41:00|2597|2591|2597.3|2591.3|2597.3|2591.3|2596.8|2590.8|4
1655282470000|2022-06-15 08:41:10|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655282480000|2022-06-15 08:41:20|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.5|2590.5|3
1655282500000|2022-06-15 08:41:40|2597|2591|2597|2591|2597|2591|2597|2591|1
1655282520000|2022-06-15 08:42:00|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|5
1655282530000|2022-06-15 08:42:10|2596.3|2590.3|2597.3|2591.3|2597.3|2591.3|2596.3|2590.3|2
1655282570000|2022-06-15 08:42:50|2597.5|2591.5|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|3
1655282580000|2022-06-15 08:43:00|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|2
1655282590000|2022-06-15 08:43:10|2597|2591|2596|2590|2597|2591|2596|2590|3
1655282630000|2022-06-15 08:43:50|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1655282650000|2022-06-15 08:44:10|2597.3|2591.3|2599|2593|2599|2593|2597.3|2591.3|3
1655282660000|2022-06-15 08:44:20|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1655282720000|2022-06-15 08:45:20|2598.8|2592.8|2598.3|2592.3|2598.8|2592.8|2598.3|2592.3|2
1655282730000|2022-06-15 08:45:30|2598.5|2592.5|2597.3|2591.3|2598.5|2592.5|2597.3|2591.3|3
1655282750000|2022-06-15 08:45:50|2597|2591|2597|2591|2597.3|2591.3|2597|2591|3
1655282760000|2022-06-15 08:46:00|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1655282820000|2022-06-15 08:47:00|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1655282840000|2022-06-15 08:47:20|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1655282850000|2022-06-15 08:47:30|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655282890000|2022-06-15 08:48:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655282900000|2022-06-15 08:48:20|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655282910000|2022-06-15 08:48:30|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1655282920000|2022-06-15 08:48:40|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655282930000|2022-06-15 08:48:50|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655282970000|2022-06-15 08:49:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655282990000|2022-06-15 08:49:50|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1655283030000|2022-06-15 08:50:30|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1655283040000|2022-06-15 08:50:40|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655283070000|2022-06-15 08:51:10|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1655283080000|2022-06-15 08:51:20|2596.8|2590.8|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|4
1655283090000|2022-06-15 08:51:30|2597|2591|2597|2591|2597|2591|2597|2591|1
1655283110000|2022-06-15 08:51:50|2597.5|2591.5|2597.5|2591.5|2598.3|2592.3|2597.5|2591.5|6
1655283160000|2022-06-15 08:52:40|2597.8|2591.8|2600|2594|2600|2594|2597.8|2591.8|5
1655283170000|2022-06-15 08:52:50|2600.3|2594.3|2599.3|2593.3|2600.5|2594.5|2599.3|2593.3|3
1655283180000|2022-06-15 08:53:00|2599|2593|2597.8|2591.8|2599|2593|2597.8|2591.8|3
1655283190000|2022-06-15 08:53:10|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655283200000|2022-06-15 08:53:20|2598.3|2592.3|2598|2592|2598.3|2592.3|2598|2592|2
1655283220000|2022-06-15 08:53:40|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1655283240000|2022-06-15 08:54:00|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655283250000|2022-06-15 08:54:10|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1655283260000|2022-06-15 08:54:20|2598|2592|2599|2593|2599.3|2593.3|2598|2592|6
1655283310000|2022-06-15 08:55:10|2599.3|2593.3|2599|2593|2599.8|2593.8|2599|2593|5
1655283320000|2022-06-15 08:55:20|2598.8|2592.8|2597.5|2591.5|2598.8|2592.8|2597.5|2591.5|5
1655283340000|2022-06-15 08:55:40|2597.8|2591.8|2598.8|2592.8|2598.8|2592.8|2597.8|2591.8|2
1655283350000|2022-06-15 08:55:50|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1655283390000|2022-06-15 08:56:30|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|4
1655283410000|2022-06-15 08:56:50|2599.3|2593.3|2597.8|2591.8|2599.3|2593.3|2597.8|2591.8|4
1655283420000|2022-06-15 08:57:00|2598|2592|2598|2592|2598|2592|2598|2592|1
1655283440000|2022-06-15 08:57:20|2597.8|2591.8|2599.5|2593.5|2599.5|2593.5|2597.8|2591.8|4
1655283450000|2022-06-15 08:57:30|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1655283460000|2022-06-15 08:57:40|2599|2593|2598.5|2592.5|2599|2593|2598.5|2592.5|2
1655283480000|2022-06-15 08:58:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1655283520000|2022-06-15 08:58:40|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1655283530000|2022-06-15 08:58:50|2598|2592|2597.3|2591.3|2598|2592|2597.3|2591.3|3
1655283540000|2022-06-15 08:59:00|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|2
1655283550000|2022-06-15 08:59:10|2596.5|2590.5|2597|2591|2597|2591|2596.5|2590.5|2
1655283560000|2022-06-15 08:59:20|2597.3|2591.3|2597.8|2591.8|2598|2592|2597.3|2591.3|5
1655283600000|2022-06-15 09:00:00|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|2
1655283610000|2022-06-15 09:00:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1655283660000|2022-06-15 09:01:00|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1655283670000|2022-06-15 09:01:10|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1655283690000|2022-06-15 09:01:30|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1655283700000|2022-06-15 09:01:40|2596|2590|2596|2590|2596|2590|2596|2590|1
1655283720000|2022-06-15 09:02:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1655283730000|2022-06-15 09:02:10|2595.5|2589.5|2593|2587|2595.5|2589.5|2593|2587|6
1655283740000|2022-06-15 09:02:20|2593.3|2587.3|2595.8|2589.8|2595.8|2589.8|2593.3|2587.3|2
1655283750000|2022-06-15 09:02:30|2596|2590|2596|2590|2596|2590|2596|2590|1
1655283760000|2022-06-15 09:02:40|2595.8|2589.8|2595.8|2589.8|2596|2590|2595.8|2589.8|3
1655283770000|2022-06-15 09:02:50|2596|2590|2596|2590|2596|2590|2596|2590|1
1655283780000|2022-06-15 09:03:00|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1655283790000|2022-06-15 09:03:10|2595.3|2589.3|2594|2588|2595.3|2589.3|2594|2588|5
1655283800000|2022-06-15 09:03:20|2593.8|2587.8|2592.5|2586.5|2593.8|2587.8|2592.5|2586.5|2
1655283810000|2022-06-15 09:03:30|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2591.5|2585.5|4
1655283820000|2022-06-15 09:03:40|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1655283830000|2022-06-15 09:03:50|2591.5|2585.5|2590|2584|2591.5|2585.5|2590|2584|3
1655283840000|2022-06-15 09:04:00|2590.3|2584.3|2589.5|2583.5|2590.5|2584.5|2589.5|2583.5|4
1655283870000|2022-06-15 09:04:30|2590|2584|2590.8|2584.8|2590.8|2584.8|2590|2584|2
1655283880000|2022-06-15 09:04:40|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1655283900000|2022-06-15 09:05:00|2590|2584|2590|2584|2590|2584|2590|2584|1
1655283910000|2022-06-15 09:05:10|2590.8|2584.8|2592.5|2586.5|2592.5|2586.5|2590.8|2584.8|2
1655283920000|2022-06-15 09:05:20|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2592|2586|5
1655283930000|2022-06-15 09:05:30|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1655283950000|2022-06-15 09:05:50|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1655283960000|2022-06-15 09:06:00|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1655283970000|2022-06-15 09:06:10|2594|2588|2592.5|2586.5|2594.3|2588.3|2592.5|2586.5|4
1655283980000|2022-06-15 09:06:20|2592.3|2586.3|2592|2586|2592.3|2586.3|2591.8|2585.8|4
1655283990000|2022-06-15 09:06:30|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1655284000000|2022-06-15 09:06:40|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655284010000|2022-06-15 09:06:50|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|2
1655284040000|2022-06-15 09:07:20|2590.5|2584.5|2589.8|2583.8|2590.5|2584.5|2589.8|2583.8|3
1655284070000|2022-06-15 09:07:50|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1655284090000|2022-06-15 09:08:10|2589.8|2583.8|2591.8|2585.8|2591.8|2585.8|2589.8|2583.8|2
1655284120000|2022-06-15 09:08:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655284130000|2022-06-15 09:08:50|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655284140000|2022-06-15 09:09:00|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|2
1655284150000|2022-06-15 09:09:10|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1655284190000|2022-06-15 09:09:50|2589.8|2583.8|2590.8|2584.8|2590.8|2584.8|2589.8|2583.8|3
1655284200000|2022-06-15 09:10:00|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655284210000|2022-06-15 09:10:10|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655284230000|2022-06-15 09:10:30|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655284260000|2022-06-15 09:11:00|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1655284280000|2022-06-15 09:11:20|2591.3|2585.3|2590.5|2584.5|2591.3|2585.3|2590.5|2584.5|2
1655284300000|2022-06-15 09:11:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655284310000|2022-06-15 09:11:50|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655284320000|2022-06-15 09:12:00|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1655284340000|2022-06-15 09:12:20|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1655284350000|2022-06-15 09:12:30|2590.8|2584.8|2590.5|2584.5|2591|2585|2590.5|2584.5|4
1655284360000|2022-06-15 09:12:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655284370000|2022-06-15 09:12:50|2590|2584|2590|2584|2590|2584|2590|2584|1
1655284420000|2022-06-15 09:13:40|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1655284440000|2022-06-15 09:14:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655284450000|2022-06-15 09:14:10|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1655284470000|2022-06-15 09:14:30|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655284490000|2022-06-15 09:14:50|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655284500000|2022-06-15 09:15:00|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655284510000|2022-06-15 09:15:10|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1655284520000|2022-06-15 09:15:20|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655284530000|2022-06-15 09:15:30|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1655284560000|2022-06-15 09:16:00|2590|2584|2590.5|2584.5|2590.5|2584.5|2590|2584|2
1655284570000|2022-06-15 09:16:10|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655284580000|2022-06-15 09:16:20|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655284600000|2022-06-15 09:16:40|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1655284640000|2022-06-15 09:17:20|2590.3|2584.3|2589.5|2583.5|2590.3|2584.3|2589.5|2583.5|3
1655284650000|2022-06-15 09:17:30|2589.3|2583.3|2587.3|2581.3|2589.3|2583.3|2587.3|2581.3|4
1655284670000|2022-06-15 09:17:50|2587.5|2581.5|2587.5|2581.5|2588|2582|2587.5|2581.5|4
1655284700000|2022-06-15 09:18:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655284730000|2022-06-15 09:18:50|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655284740000|2022-06-15 09:19:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586|2580|3
1655284770000|2022-06-15 09:19:30|2586|2580|2586|2580|2586|2580|2586|2580|1
1655284780000|2022-06-15 09:19:40|2586.3|2580.3|2587.8|2581.8|2588|2582|2586.3|2580.3|3
1655284800000|2022-06-15 09:20:00|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1655284810000|2022-06-15 09:20:10|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1655284830000|2022-06-15 09:20:30|2589.5|2583.5|2590|2584|2590|2584|2589.5|2583.5|5
1655284850000|2022-06-15 09:20:50|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655284860000|2022-06-15 09:21:00|2589.5|2583.5|2587.8|2581.8|2589.5|2583.5|2587.8|2581.8|4
1655284870000|2022-06-15 09:21:10|2587.5|2581.5|2587|2581|2587.5|2581.5|2587|2581|3
1655284890000|2022-06-15 09:21:30|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1655284900000|2022-06-15 09:21:40|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655284910000|2022-06-15 09:21:50|2587|2581|2587|2581|2587|2581|2587|2581|1
1655284920000|2022-06-15 09:22:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655284930000|2022-06-15 09:22:10|2586.5|2580.5|2585.8|2579.8|2586.5|2580.5|2585.8|2579.8|2
1655284940000|2022-06-15 09:22:20|2586|2580|2586.8|2580.8|2587.3|2581.3|2586|2580|7
1655284950000|2022-06-15 09:22:30|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655284960000|2022-06-15 09:22:40|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655284970000|2022-06-15 09:22:50|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1655284980000|2022-06-15 09:23:00|2586.5|2580.5|2585.8|2579.8|2586.5|2580.5|2585.8|2579.8|4
1655284990000|2022-06-15 09:23:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655285120000|2022-06-15 09:25:20|2585.8|2579.8|2587.5|2581.5|2587.5|2581.5|2585.8|2579.8|2
1655285130000|2022-06-15 09:25:30|2587.3|2581.3|2587|2581|2587.5|2581.5|2587|2581|4
1655285150000|2022-06-15 09:25:50|2586.5|2580.5|2585.3|2579.3|2586.5|2580.5|2585.3|2579.3|4
1655285160000|2022-06-15 09:26:00|2586.5|2580.5|2587|2581|2587|2581|2586.5|2580.5|3
1655285170000|2022-06-15 09:26:10|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|3
1655285180000|2022-06-15 09:26:20|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655285190000|2022-06-15 09:26:30|2586|2580|2587.3|2581.3|2587.3|2581.3|2586|2580|4
1655285200000|2022-06-15 09:26:40|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1655285250000|2022-06-15 09:27:30|2587.3|2581.3|2586.3|2580.3|2587.5|2581.5|2586.3|2580.3|5
1655285260000|2022-06-15 09:27:40|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655285270000|2022-06-15 09:27:50|2586|2580|2586|2580|2586|2580|2586|2580|1
1655285280000|2022-06-15 09:28:00|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655285310000|2022-06-15 09:28:30|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655285340000|2022-06-15 09:29:00|2586.3|2580.3|2587.3|2581.3|2587.3|2581.3|2586.3|2580.3|3
1655285360000|2022-06-15 09:29:20|2588.3|2582.3|2587.3|2581.3|2588.8|2582.8|2587.3|2581.3|4
1655285370000|2022-06-15 09:29:30|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1655285380000|2022-06-15 09:29:40|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1655285400000|2022-06-15 09:30:00|2587|2581|2588.3|2582.3|2588.3|2582.3|2587|2581|4
1655285410000|2022-06-15 09:30:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1655285420000|2022-06-15 09:30:20|2587.8|2581.8|2587|2581|2587.8|2581.8|2586.8|2580.8|6
1655285430000|2022-06-15 09:30:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655285460000|2022-06-15 09:31:00|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1655285480000|2022-06-15 09:31:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655285500000|2022-06-15 09:31:40|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655285510000|2022-06-15 09:31:50|2586.5|2580.5|2586|2580|2586.5|2580.5|2585.8|2579.8|4
1655285520000|2022-06-15 09:32:00|2586.3|2580.3|2587|2581|2587|2581|2586|2580|4
1655285530000|2022-06-15 09:32:10|2587.3|2581.3|2588.5|2582.5|2588.5|2582.5|2587.3|2581.3|3
1655285550000|2022-06-15 09:32:30|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1655285570000|2022-06-15 09:32:50|2588.5|2582.5|2587.3|2581.3|2588.5|2582.5|2587.3|2581.3|3
1655285580000|2022-06-15 09:33:00|2587|2581|2587|2581|2587|2581|2587|2581|1
1655285660000|2022-06-15 09:34:20|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655285670000|2022-06-15 09:34:30|2587|2581|2588.8|2582.8|2588.8|2582.8|2587|2581|2
1655285690000|2022-06-15 09:34:50|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1655285700000|2022-06-15 09:35:00|2587.8|2581.8|2587|2581|2587.8|2581.8|2587|2581|4
1655285710000|2022-06-15 09:35:10|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655285720000|2022-06-15 09:35:20|2587|2581|2587|2581|2587|2581|2586.8|2580.8|3
1655285730000|2022-06-15 09:35:30|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655285750000|2022-06-15 09:35:50|2587|2581|2587|2581|2587|2581|2587|2581|1
1655285760000|2022-06-15 09:36:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655285880000|2022-06-15 09:38:00|2587|2581|2587|2581|2587|2581|2587|2581|1
1655285930000|2022-06-15 09:38:50|2586.8|2580.8|2585.3|2579.3|2586.8|2580.8|2585.3|2579.3|5
1655285960000|2022-06-15 09:39:20|2585.5|2579.5|2586.3|2580.3|2586.3|2580.3|2585.5|2579.5|2
1655286030000|2022-06-15 09:40:30|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655286040000|2022-06-15 09:40:40|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|3
1655286050000|2022-06-15 09:40:50|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655286100000|2022-06-15 09:41:40|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655286130000|2022-06-15 09:42:10|2587|2581|2588.8|2582.8|2588.8|2582.8|2587|2581|2
1655286150000|2022-06-15 09:42:30|2589|2583|2590.5|2584.5|2590.5|2584.5|2589|2583|2
1655286160000|2022-06-15 09:42:40|2591.8|2585.8|2590.8|2584.8|2591.8|2585.8|2590.8|2584.8|5
1655286170000|2022-06-15 09:42:50|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1655286190000|2022-06-15 09:43:10|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655286220000|2022-06-15 09:43:40|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|2
1655286230000|2022-06-15 09:43:50|2592.3|2586.3|2590.8|2584.8|2593.3|2587.3|2590.8|2584.8|7
1655286240000|2022-06-15 09:44:00|2590.5|2584.5|2590.8|2584.8|2591.8|2585.8|2590.5|2584.5|5
1655286250000|2022-06-15 09:44:10|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|3
1655286260000|2022-06-15 09:44:20|2590.3|2584.3|2589.5|2583.5|2590.3|2584.3|2589.5|2583.5|3
1655286270000|2022-06-15 09:44:30|2590|2584|2591|2585|2591|2585|2590|2584|2
1655286280000|2022-06-15 09:44:40|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1655286290000|2022-06-15 09:44:50|2590.5|2584.5|2589.8|2583.8|2590.5|2584.5|2589.8|2583.8|2
1655286300000|2022-06-15 09:45:00|2590|2584|2590.3|2584.3|2590.8|2584.8|2589.8|2583.8|6
1655286320000|2022-06-15 09:45:20|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1655286330000|2022-06-15 09:45:30|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1655286340000|2022-06-15 09:45:40|2592|2586|2591.3|2585.3|2592|2586|2591.3|2585.3|4
1655286350000|2022-06-15 09:45:50|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1655286360000|2022-06-15 09:46:00|2593.5|2587.5|2592.8|2586.8|2593.5|2587.5|2592.8|2586.8|4
1655286370000|2022-06-15 09:46:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655286380000|2022-06-15 09:46:20|2592.8|2586.8|2593.3|2587.3|2593.8|2587.8|2592.8|2586.8|3
1655286400000|2022-06-15 09:46:40|2593.8|2587.8|2595|2589|2595|2589|2593.3|2587.3|4
1655286410000|2022-06-15 09:46:50|2594.8|2588.8|2593.3|2587.3|2594.8|2588.8|2593.3|2587.3|3
1655286440000|2022-06-15 09:47:20|2593|2587|2592|2586|2593|2587|2592|2586|3
1655286450000|2022-06-15 09:47:30|2591.8|2585.8|2590.5|2584.5|2591.8|2585.8|2590.5|2584.5|3
1655286460000|2022-06-15 09:47:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655286470000|2022-06-15 09:47:50|2590|2584|2590|2584|2590|2584|2590|2584|1
1655286510000|2022-06-15 09:48:30|2591|2585|2591.3|2585.3|2591.5|2585.5|2591|2585|3
1655286520000|2022-06-15 09:48:40|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1655286560000|2022-06-15 09:49:20|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|2
1655286570000|2022-06-15 09:49:30|2591.8|2585.8|2593.8|2587.8|2593.8|2587.8|2591.8|2585.8|4
1655286590000|2022-06-15 09:49:50|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1655286620000|2022-06-15 09:50:20|2593.3|2587.3|2590.8|2584.8|2594|2588|2590.8|2584.8|14
1655286630000|2022-06-15 09:50:30|2591|2585|2593.5|2587.5|2593.5|2587.5|2591|2585|3
1655286640000|2022-06-15 09:50:40|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1655286690000|2022-06-15 09:51:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1655286710000|2022-06-15 09:51:50|2593.5|2587.5|2594|2588|2594|2588|2593.5|2587.5|2
1655286750000|2022-06-15 09:52:30|2594.3|2588.3|2594|2588|2594.3|2588.3|2594|2588|2
1655286770000|2022-06-15 09:52:50|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1655286780000|2022-06-15 09:53:00|2594|2588|2593.8|2587.8|2594.3|2588.3|2593.8|2587.8|3
1655286800000|2022-06-15 09:53:20|2593.5|2587.5|2595|2589|2595.3|2589.3|2593.5|2587.5|5
1655286820000|2022-06-15 09:53:40|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1655286830000|2022-06-15 09:53:50|2593.5|2587.5|2591|2585|2593.5|2587.5|2591|2585|6
1655286840000|2022-06-15 09:54:00|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1655286860000|2022-06-15 09:54:20|2591|2585|2591|2585|2591|2585|2591|2585|1
1655286870000|2022-06-15 09:54:30|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1655286880000|2022-06-15 09:54:40|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1655286890000|2022-06-15 09:54:50|2591|2585|2590.3|2584.3|2591|2585|2590|2584|4
1655286900000|2022-06-15 09:55:00|2590|2584|2590|2584|2590|2584|2590|2584|1
1655286910000|2022-06-15 09:55:10|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655286940000|2022-06-15 09:55:40|2590|2584|2591|2585|2591.3|2585.3|2589.8|2583.8|6
1655286960000|2022-06-15 09:56:00|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1655286970000|2022-06-15 09:56:10|2590.8|2584.8|2590.3|2584.3|2590.8|2584.8|2590.3|2584.3|2
1655286980000|2022-06-15 09:56:20|2590|2584|2590|2584|2590|2584|2590|2584|1
1655287000000|2022-06-15 09:56:40|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|3
1655287030000|2022-06-15 09:57:10|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|3
1655287060000|2022-06-15 09:57:40|2590|2584|2590|2584|2590|2584|2590|2584|1
1655287080000|2022-06-15 09:58:00|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655287110000|2022-06-15 09:58:30|2590.5|2584.5|2591|2585|2591|2585|2590.5|2584.5|2
1655287130000|2022-06-15 09:58:50|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655287140000|2022-06-15 09:59:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655287150000|2022-06-15 09:59:10|2591.3|2585.3|2590.5|2584.5|2591.3|2585.3|2590.5|2584.5|2
1655287200000|2022-06-15 10:00:00|2593.3|2587.3|2592.5|2586.5|2593.3|2587.3|2592.5|2586.5|2
1655287210000|2022-06-15 10:00:10|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1655287220000|2022-06-15 10:00:20|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1655287230000|2022-06-15 10:00:30|2592.5|2586.5|2591.8|2585.8|2592.5|2586.5|2591.8|2585.8|4
1655287240000|2022-06-15 10:00:40|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1655287290000|2022-06-15 10:01:30|2592.8|2586.8|2594|2588|2594|2588|2592.8|2586.8|2
1655287310000|2022-06-15 10:01:50|2593.8|2587.8|2591|2585|2593.8|2587.8|2591|2585|8
1655287330000|2022-06-15 10:02:10|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|3
1655287340000|2022-06-15 10:02:20|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1655287360000|2022-06-15 10:02:40|2591.3|2585.3|2589|2583|2592.3|2586.3|2589|2583|6
1655287370000|2022-06-15 10:02:50|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1655287380000|2022-06-15 10:03:00|2589|2583|2588.3|2582.3|2589|2583|2588|2582|3
1655287390000|2022-06-15 10:03:10|2589|2583|2589|2583|2589|2583|2589|2583|1
1655287400000|2022-06-15 10:03:20|2588.8|2582.8|2587.8|2581.8|2588.8|2582.8|2587.8|2581.8|5
1655287420000|2022-06-15 10:03:40|2587.5|2581.5|2587|2581|2587.5|2581.5|2587|2581|3
1655287440000|2022-06-15 10:04:00|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.8|2580.8|3
1655287460000|2022-06-15 10:04:20|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1655287490000|2022-06-15 10:04:50|2588|2582|2590|2584|2590.3|2584.3|2588|2582|4
1655287500000|2022-06-15 10:05:00|2589.8|2583.8|2587.8|2581.8|2589.8|2583.8|2587.8|2581.8|4
1655287510000|2022-06-15 10:05:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1655287530000|2022-06-15 10:05:30|2588.3|2582.3|2589.5|2583.5|2589.5|2583.5|2588.3|2582.3|3
1655287540000|2022-06-15 10:05:40|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1655287550000|2022-06-15 10:05:50|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1655287580000|2022-06-15 10:06:20|2589.5|2583.5|2588.5|2582.5|2589.5|2583.5|2588.5|2582.5|3
1655287590000|2022-06-15 10:06:30|2589|2583|2588.3|2582.3|2590.3|2584.3|2588.3|2582.3|7
1655287600000|2022-06-15 10:06:40|2588.5|2582.5|2588.8|2582.8|2589.3|2583.3|2588.5|2582.5|4
1655287610000|2022-06-15 10:06:50|2589|2583|2589|2583|2589|2583|2589|2583|1
1655287620000|2022-06-15 10:07:00|2588.8|2582.8|2586.5|2580.5|2588.8|2582.8|2586.5|2580.5|4
1655287630000|2022-06-15 10:07:10|2586.3|2580.3|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|3
1655287650000|2022-06-15 10:07:30|2586.8|2580.8|2587.8|2581.8|2587.8|2581.8|2586.8|2580.8|2
1655287660000|2022-06-15 10:07:40|2588|2582|2589|2583|2589|2583|2588|2582|2
1655287670000|2022-06-15 10:07:50|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1655287680000|2022-06-15 10:08:00|2589.8|2583.8|2587|2581|2589.8|2583.8|2587|2581|5
1655287690000|2022-06-15 10:08:10|2587.3|2581.3|2586.5|2580.5|2587.8|2581.8|2586.5|2580.5|5
1655287700000|2022-06-15 10:08:20|2586.3|2580.3|2587.3|2581.3|2587.3|2581.3|2586.3|2580.3|3
1655287710000|2022-06-15 10:08:30|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1655287730000|2022-06-15 10:08:50|2588.3|2582.3|2588.8|2582.8|2589.3|2583.3|2588.3|2582.3|4
1655287760000|2022-06-15 10:09:20|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1655287770000|2022-06-15 10:09:30|2588|2582|2589.3|2583.3|2589.8|2583.8|2588|2582|4
1655287780000|2022-06-15 10:09:40|2589|2583|2589|2583|2589|2583|2589|2583|1
1655287800000|2022-06-15 10:10:00|2588.8|2582.8|2587.3|2581.3|2588.8|2582.8|2587.3|2581.3|4
1655287810000|2022-06-15 10:10:10|2588|2582|2588.5|2582.5|2588.5|2582.5|2588|2582|2
1655287820000|2022-06-15 10:10:20|2588.3|2582.3|2587.8|2581.8|2589|2583|2587.8|2581.8|5
1655287830000|2022-06-15 10:10:30|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|6
1655287840000|2022-06-15 10:10:40|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655287850000|2022-06-15 10:10:50|2587.8|2581.8|2587.8|2581.8|2588|2582|2587.8|2581.8|3
1655287880000|2022-06-15 10:11:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655287940000|2022-06-15 10:12:20|2587.8|2581.8|2588.5|2582.5|2588.5|2582.5|2587.8|2581.8|3
1655287960000|2022-06-15 10:12:40|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1655287980000|2022-06-15 10:13:00|2588.5|2582.5|2587.3|2581.3|2588.5|2582.5|2587.3|2581.3|3
1655288010000|2022-06-15 10:13:30|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1655288020000|2022-06-15 10:13:40|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1655288040000|2022-06-15 10:14:00|2588|2582|2587.8|2581.8|2588|2582|2587.8|2581.8|2
1655288060000|2022-06-15 10:14:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655288070000|2022-06-15 10:14:30|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|3
1655288140000|2022-06-15 10:15:40|2588|2582|2588|2582|2588|2582|2588|2582|1
1655288160000|2022-06-15 10:16:00|2589.3|2583.3|2588.3|2582.3|2589.3|2583.3|2588.3|2582.3|3
1655288180000|2022-06-15 10:16:20|2588|2582|2587.3|2581.3|2588|2582|2587.3|2581.3|2
1655288210000|2022-06-15 10:16:50|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655288220000|2022-06-15 10:17:00|2587.3|2581.3|2586|2580|2587.5|2581.5|2586|2580|4
1655288260000|2022-06-15 10:17:40|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|2
1655288270000|2022-06-15 10:17:50|2586.3|2580.3|2587.3|2581.3|2587.3|2581.3|2586.3|2580.3|2
1655288280000|2022-06-15 10:18:00|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1655288290000|2022-06-15 10:18:10|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655288310000|2022-06-15 10:18:30|2587.8|2581.8|2588.5|2582.5|2588.5|2582.5|2587.8|2581.8|3
1655288360000|2022-06-15 10:19:20|2589.5|2583.5|2590.8|2584.8|2592|2586|2589.5|2583.5|7
1655288380000|2022-06-15 10:19:40|2590.5|2584.5|2591.3|2585.3|2591.3|2585.3|2590.5|2584.5|2
1655288390000|2022-06-15 10:19:50|2592|2586|2590.3|2584.3|2592.8|2586.8|2590.3|2584.3|9
1655288400000|2022-06-15 10:20:00|2590|2584|2589.5|2583.5|2590.3|2584.3|2589.5|2583.5|5
1655288410000|2022-06-15 10:20:10|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1655288460000|2022-06-15 10:21:00|2589.5|2583.5|2592.8|2586.8|2592.8|2586.8|2589.5|2583.5|7
1655288470000|2022-06-15 10:21:10|2592.5|2586.5|2591.3|2585.3|2592.5|2586.5|2591.3|2585.3|6
1655288480000|2022-06-15 10:21:20|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655288490000|2022-06-15 10:21:30|2590.3|2584.3|2590.5|2584.5|2593|2587|2590.3|2584.3|9
1655288500000|2022-06-15 10:21:40|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1655288520000|2022-06-15 10:22:00|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|3
1655288530000|2022-06-15 10:22:10|2589.3|2583.3|2588.3|2582.3|2589.3|2583.3|2588.3|2582.3|2
1655288550000|2022-06-15 10:22:30|2588|2582|2588|2582|2588.3|2582.3|2588|2582|3
1655288580000|2022-06-15 10:23:00|2587.8|2581.8|2590|2584|2590|2584|2587.8|2581.8|3
1655288590000|2022-06-15 10:23:10|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655288600000|2022-06-15 10:23:20|2588.8|2582.8|2587.8|2581.8|2588.8|2582.8|2587.8|2581.8|2
1655288610000|2022-06-15 10:23:30|2587|2581|2586.5|2580.5|2587|2581|2586.5|2580.5|2
1655288620000|2022-06-15 10:23:40|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1655288630000|2022-06-15 10:23:50|2585.3|2579.3|2586.5|2580.5|2586.5|2580.5|2585.3|2579.3|4
1655288640000|2022-06-15 10:24:00|2587|2581|2587.3|2581.3|2587.5|2581.5|2587|2581|3
1655288680000|2022-06-15 10:24:40|2587|2581|2587|2581|2587|2581|2587|2581|1
1655288740000|2022-06-15 10:25:40|2586.8|2580.8|2584.8|2578.8|2586.8|2580.8|2584.8|2578.8|5
1655288750000|2022-06-15 10:25:50|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655288760000|2022-06-15 10:26:00|2585|2579|2585|2579|2585|2579|2585|2579|1
1655288790000|2022-06-15 10:26:30|2585.3|2579.3|2585.8|2579.8|2586|2580|2585.3|2579.3|3
1655288800000|2022-06-15 10:26:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1655288810000|2022-06-15 10:26:50|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655288820000|2022-06-15 10:27:00|2586|2580|2586|2580|2586|2580|2585.8|2579.8|3
1655288830000|2022-06-15 10:27:10|2586.8|2580.8|2587.8|2581.8|2587.8|2581.8|2586.8|2580.8|2
1655288850000|2022-06-15 10:27:30|2587.5|2581.5|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|2
1655288870000|2022-06-15 10:27:50|2586.3|2580.3|2587.3|2581.3|2587.3|2581.3|2586.3|2580.3|4
1655288920000|2022-06-15 10:28:40|2587.5|2581.5|2588|2582|2588|2582|2587.5|2581.5|4
1655288950000|2022-06-15 10:29:10|2587.8|2581.8|2586.5|2580.5|2587.8|2581.8|2586.5|2580.5|2
1655288970000|2022-06-15 10:29:30|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655288990000|2022-06-15 10:29:50|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1655289000000|2022-06-15 10:30:00|2588.3|2582.3|2589.3|2583.3|2589.3|2583.3|2588.3|2582.3|3
1655289020000|2022-06-15 10:30:20|2589|2583|2588.3|2582.3|2589|2583|2588.3|2582.3|4
1655289050000|2022-06-15 10:30:50|2588|2582|2588.3|2582.3|2588.3|2582.3|2588|2582|2
1655289060000|2022-06-15 10:31:00|2588|2582|2588|2582|2588|2582|2588|2582|1
1655289070000|2022-06-15 10:31:10|2588.3|2582.3|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|4
1655289080000|2022-06-15 10:31:20|2588.5|2582.5|2589.5|2583.5|2589.5|2583.5|2588.5|2582.5|3
1655289090000|2022-06-15 10:31:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1655289100000|2022-06-15 10:31:40|2589|2583|2589|2583|2589|2583|2589|2583|1
1655289130000|2022-06-15 10:32:10|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1655289160000|2022-06-15 10:32:40|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1655289220000|2022-06-15 10:33:40|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2588.8|2582.8|2
1655289230000|2022-06-15 10:33:50|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1655289240000|2022-06-15 10:34:00|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|2
1655289250000|2022-06-15 10:34:10|2589.3|2583.3|2588|2582|2589.3|2583.3|2587.8|2581.8|7
1655289270000|2022-06-15 10:34:30|2588.5|2582.5|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|3
1655289320000|2022-06-15 10:35:20|2589.8|2583.8|2591|2585|2591|2585|2589.8|2583.8|6
1655289330000|2022-06-15 10:35:30|2590.8|2584.8|2589.5|2583.5|2590.8|2584.8|2589.3|2583.3|3
1655289340000|2022-06-15 10:35:40|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1655289350000|2022-06-15 10:35:50|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1655289400000|2022-06-15 10:36:40|2589.8|2583.8|2591.3|2585.3|2591.3|2585.3|2589.8|2583.8|4
1655289420000|2022-06-15 10:37:00|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1655289430000|2022-06-15 10:37:10|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1655289440000|2022-06-15 10:37:20|2592.5|2586.5|2594|2588|2594|2588|2592.5|2586.5|4
1655289450000|2022-06-15 10:37:30|2594.3|2588.3|2594|2588|2594.3|2588.3|2594|2588|2
1655289470000|2022-06-15 10:37:50|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|3
1655289480000|2022-06-15 10:38:00|2594|2588|2595.5|2589.5|2595.5|2589.5|2594|2588|4
1655289510000|2022-06-15 10:38:30|2593.8|2587.8|2593.3|2587.3|2593.8|2587.8|2593.3|2587.3|2
1655289520000|2022-06-15 10:38:40|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1655289530000|2022-06-15 10:38:50|2593.3|2587.3|2593.3|2587.3|2593.5|2587.5|2592.5|2586.5|6
1655289540000|2022-06-15 10:39:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1655289550000|2022-06-15 10:39:10|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1655289560000|2022-06-15 10:39:20|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1655289570000|2022-06-15 10:39:30|2591.8|2585.8|2591.8|2585.8|2592|2586|2591.5|2585.5|4
1655289580000|2022-06-15 10:39:40|2590.8|2584.8|2592.8|2586.8|2592.8|2586.8|2590.8|2584.8|3
1655289590000|2022-06-15 10:39:50|2592.5|2586.5|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|3
1655289600000|2022-06-15 10:40:00|2592.8|2586.8|2592.8|2586.8|2594|2588|2592.8|2586.8|7
1655289610000|2022-06-15 10:40:10|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1655289620000|2022-06-15 10:40:20|2592.5|2586.5|2590.3|2584.3|2592.5|2586.5|2590.3|2584.3|8
1655289630000|2022-06-15 10:40:30|2590|2584|2589.5|2583.5|2590|2584|2589|2583|7
1655289670000|2022-06-15 10:41:10|2590|2584|2590.8|2584.8|2590.8|2584.8|2590|2584|2
1655289690000|2022-06-15 10:41:30|2591|2585|2593.3|2587.3|2593.3|2587.3|2591|2585|4
1655289700000|2022-06-15 10:41:40|2593|2587|2593|2587|2593|2587|2593|2587|1
1655289710000|2022-06-15 10:41:50|2593.3|2587.3|2594|2588|2594|2588|2593.3|2587.3|2
1655289720000|2022-06-15 10:42:00|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1655289730000|2022-06-15 10:42:10|2593.5|2587.5|2593|2587|2593.5|2587.5|2593|2587|3
1655289740000|2022-06-15 10:42:20|2593.3|2587.3|2594.3|2588.3|2594.3|2588.3|2593.3|2587.3|2
1655289780000|2022-06-15 10:43:00|2594|2588|2594|2588|2594.3|2588.3|2594|2588|3
1655289790000|2022-06-15 10:43:10|2593.8|2587.8|2592.5|2586.5|2593.8|2587.8|2592|2586|5
1655289810000|2022-06-15 10:43:30|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1655289830000|2022-06-15 10:43:50|2591.8|2585.8|2591.8|2585.8|2592|2586|2591.8|2585.8|3
1655289840000|2022-06-15 10:44:00|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1655289850000|2022-06-15 10:44:10|2592.3|2586.3|2593|2587|2593|2587|2592.3|2586.3|2
1655289870000|2022-06-15 10:44:30|2593.8|2587.8|2594.8|2588.8|2594.8|2588.8|2593.8|2587.8|2
1655289900000|2022-06-15 10:45:00|2594.5|2588.5|2592.3|2586.3|2594.5|2588.5|2592.3|2586.3|3
1655289910000|2022-06-15 10:45:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655289930000|2022-06-15 10:45:30|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|3
1655289940000|2022-06-15 10:45:40|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1655289950000|2022-06-15 10:45:50|2592|2586|2592|2586|2592|2586|2592|2586|1
1655289960000|2022-06-15 10:46:00|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1655289970000|2022-06-15 10:46:10|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1655289980000|2022-06-15 10:46:20|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1655289990000|2022-06-15 10:46:30|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1655290020000|2022-06-15 10:47:00|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1655290030000|2022-06-15 10:47:10|2592|2586|2592.8|2586.8|2592.8|2586.8|2592|2586|3
1655290060000|2022-06-15 10:47:40|2593|2587|2594.8|2588.8|2594.8|2588.8|2593|2587|2
1655290080000|2022-06-15 10:48:00|2594.5|2588.5|2592.5|2586.5|2594.5|2588.5|2592.5|2586.5|3
1655290100000|2022-06-15 10:48:20|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1655290110000|2022-06-15 10:48:30|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1655290120000|2022-06-15 10:48:40|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655290130000|2022-06-15 10:48:50|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1655290140000|2022-06-15 10:49:00|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655290150000|2022-06-15 10:49:10|2593.3|2587.3|2593.8|2587.8|2594.3|2588.3|2593.3|2587.3|5
1655290170000|2022-06-15 10:49:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1655290190000|2022-06-15 10:49:50|2593|2587|2593|2587|2593|2587|2593|2587|1
1655290200000|2022-06-15 10:50:00|2592.8|2586.8|2593|2587|2594|2588|2592.8|2586.8|6
1655290210000|2022-06-15 10:50:10|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1655290220000|2022-06-15 10:50:20|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1655290230000|2022-06-15 10:50:30|2593|2587|2593|2587|2593|2587|2593|2587|1
1655290260000|2022-06-15 10:51:00|2593.3|2587.3|2594.3|2588.3|2594.3|2588.3|2593.3|2587.3|2
1655290270000|2022-06-15 10:51:10|2593|2587|2592.5|2586.5|2593|2587|2592.5|2586.5|3
1655290280000|2022-06-15 10:51:20|2592.8|2586.8|2593|2587|2593|2587|2592.8|2586.8|2
1655290290000|2022-06-15 10:51:30|2593.5|2587.5|2594.3|2588.3|2594.3|2588.3|2593.5|2587.5|3
1655290350000|2022-06-15 10:52:30|2594|2588|2593.3|2587.3|2594|2588|2593.3|2587.3|3
1655290380000|2022-06-15 10:53:00|2593|2587|2593|2587|2593|2587|2593|2587|1
1655290390000|2022-06-15 10:53:10|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1655290430000|2022-06-15 10:53:50|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1655290440000|2022-06-15 10:54:00|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1655290450000|2022-06-15 10:54:10|2594|2588|2596|2590|2596.3|2590.3|2594|2588|7
1655290480000|2022-06-15 10:54:40|2595.5|2589.5|2594.8|2588.8|2595.5|2589.5|2594.8|2588.8|4
1655290490000|2022-06-15 10:54:50|2595|2589|2595.8|2589.8|2595.8|2589.8|2595|2589|3
1655290510000|2022-06-15 10:55:10|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1655290520000|2022-06-15 10:55:20|2596.5|2590.5|2597|2591|2597|2591|2596.5|2590.5|3
1655290530000|2022-06-15 10:55:30|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655290540000|2022-06-15 10:55:40|2597|2591|2597.3|2591.3|2597.3|2591.3|2596.8|2590.8|6
1655290550000|2022-06-15 10:55:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1655290570000|2022-06-15 10:56:10|2597.8|2591.8|2595.8|2589.8|2597.8|2591.8|2595.8|2589.8|4
1655290580000|2022-06-15 10:56:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1655290590000|2022-06-15 10:56:30|2596.3|2590.3|2597|2591|2597|2591|2596.3|2590.3|5
1655290610000|2022-06-15 10:56:50|2595.8|2589.8|2594.8|2588.8|2595.8|2589.8|2594.8|2588.8|2
1655290620000|2022-06-15 10:57:00|2594.5|2588.5|2595|2589|2595|2589|2594.5|2588.5|3
1655290630000|2022-06-15 10:57:10|2594.8|2588.8|2595|2589|2595|2589|2594.5|2588.5|4
1655290670000|2022-06-15 10:57:50|2595.3|2589.3|2596.3|2590.3|2596.3|2590.3|2595.3|2589.3|2
1655290680000|2022-06-15 10:58:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1655290700000|2022-06-15 10:58:20|2595.8|2589.8|2594.3|2588.3|2595.8|2589.8|2594.3|2588.3|3
1655290710000|2022-06-15 10:58:30|2593|2587|2593.5|2587.5|2593.5|2587.5|2593|2587|3
1655290720000|2022-06-15 10:58:40|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1655290740000|2022-06-15 10:59:00|2593.5|2587.5|2593|2587|2593.5|2587.5|2593|2587|3
1655290770000|2022-06-15 10:59:30|2593.3|2587.3|2593.8|2587.8|2593.8|2587.8|2593.3|2587.3|2
1655290800000|2022-06-15 11:00:00|2594|2588|2594.5|2588.5|2595|2589|2594|2588|5
1655290810000|2022-06-15 11:00:10|2594.3|2588.3|2593.5|2587.5|2594.3|2588.3|2593.3|2587.3|5
1655290820000|2022-06-15 11:00:20|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1655290840000|2022-06-15 11:00:40|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1655290850000|2022-06-15 11:00:50|2592.5|2586.5|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|4
1655290860000|2022-06-15 11:01:00|2592.8|2586.8|2593.8|2587.8|2593.8|2587.8|2592.8|2586.8|5
1655290870000|2022-06-15 11:01:10|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1655290880000|2022-06-15 11:01:20|2594.3|2588.3|2595|2589|2595|2589|2594.3|2588.3|3
1655290900000|2022-06-15 11:01:40|2596|2590|2594.3|2588.3|2596|2590|2594.3|2588.3|5
1655290910000|2022-06-15 11:01:50|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1655290920000|2022-06-15 11:02:00|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1655290950000|2022-06-15 11:02:30|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1655290990000|2022-06-15 11:03:10|2594.3|2588.3|2595.5|2589.5|2595.5|2589.5|2594.3|2588.3|4
1655291010000|2022-06-15 11:03:30|2595.3|2589.3|2593.5|2587.5|2595.3|2589.3|2593|2587|7
1655291040000|2022-06-15 11:04:00|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1655291100000|2022-06-15 11:05:00|2594|2588|2595|2589|2595|2589|2593.8|2587.8|7
1655291120000|2022-06-15 11:05:20|2594.8|2588.8|2593.3|2587.3|2594.8|2588.8|2593.3|2587.3|2
1655291150000|2022-06-15 11:05:50|2593.8|2587.8|2594.8|2588.8|2594.8|2588.8|2593.8|2587.8|3
1655291160000|2022-06-15 11:06:00|2595|2589|2596.5|2590.5|2596.5|2590.5|2595|2589|6
1655291170000|2022-06-15 11:06:10|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|3
1655291180000|2022-06-15 11:06:20|2597|2591|2597.5|2591.5|2597.5|2591.5|2597|2591|3
1655291190000|2022-06-15 11:06:30|2597.3|2591.3|2596.5|2590.5|2597.3|2591.3|2596.5|2590.5|2
1655291200000|2022-06-15 11:06:40|2596.8|2590.8|2595.8|2589.8|2596.8|2590.8|2595.8|2589.8|6
1655291210000|2022-06-15 11:06:50|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1655291280000|2022-06-15 11:08:00|2595.5|2589.5|2596.8|2590.8|2596.8|2590.8|2595.3|2589.3|5
1655291290000|2022-06-15 11:08:10|2596.5|2590.5|2595.8|2589.8|2596.5|2590.5|2595.5|2589.5|3
1655291330000|2022-06-15 11:08:50|2596|2590|2597|2591|2597|2591|2596|2590|2
1655291340000|2022-06-15 11:09:00|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655291350000|2022-06-15 11:09:10|2596.5|2590.5|2596|2590|2596.5|2590.5|2596|2590|2
1655291360000|2022-06-15 11:09:20|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1655291400000|2022-06-15 11:10:00|2597.3|2591.3|2598.8|2592.8|2598.8|2592.8|2597.3|2591.3|2
1655291410000|2022-06-15 11:10:10|2600.5|2594.5|2597.8|2591.8|2600.5|2594.5|2597.8|2591.8|3
1655291440000|2022-06-15 11:10:40|2598|2592|2599.5|2593.5|2599.8|2593.8|2598|2592|5
1655291450000|2022-06-15 11:10:50|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1655291470000|2022-06-15 11:11:10|2600|2594|2601|2595|2601|2595|2600|2594|4
1655291480000|2022-06-15 11:11:20|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|2
1655291490000|2022-06-15 11:11:30|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1655291500000|2022-06-15 11:11:40|2600.3|2594.3|2599.3|2593.3|2600.3|2594.3|2599.3|2593.3|5
1655291510000|2022-06-15 11:11:50|2599|2593|2599|2593|2599|2593|2599|2593|1
1655291520000|2022-06-15 11:12:00|2600|2594|2600|2594|2600.3|2594.3|2600|2594|3
1655291540000|2022-06-15 11:12:20|2600.3|2594.3|2600.8|2594.8|2600.8|2594.8|2600.3|2594.3|3
1655291550000|2022-06-15 11:12:30|2600.5|2594.5|2601.5|2595.5|2601.5|2595.5|2600.5|2594.5|9
1655291560000|2022-06-15 11:12:40|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1655291570000|2022-06-15 11:12:50|2602|2596|2601.5|2595.5|2602|2596|2601.5|2595.5|3
1655291590000|2022-06-15 11:13:10|2601.3|2595.3|2599.5|2593.5|2601.3|2595.3|2599.5|2593.5|6
1655291600000|2022-06-15 11:13:20|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1655291610000|2022-06-15 11:13:30|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1655291620000|2022-06-15 11:13:40|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1655291630000|2022-06-15 11:13:50|2599.5|2593.5|2597.8|2591.8|2599.5|2593.5|2597.8|2591.8|4
1655291640000|2022-06-15 11:14:00|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1655291650000|2022-06-15 11:14:10|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2597.5|2591.5|2
1655291660000|2022-06-15 11:14:20|2598.8|2592.8|2598.3|2592.3|2598.8|2592.8|2598.3|2592.3|3
1655291670000|2022-06-15 11:14:30|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1655291680000|2022-06-15 11:14:40|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1655291700000|2022-06-15 11:15:00|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1655291710000|2022-06-15 11:15:10|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.3|2593.3|4
1655291720000|2022-06-15 11:15:20|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1655291750000|2022-06-15 11:15:50|2599.8|2593.8|2600.8|2594.8|2600.8|2594.8|2599.8|2593.8|4
1655291780000|2022-06-15 11:16:20|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1655291810000|2022-06-15 11:16:50|2601.5|2595.5|2602|2596|2602.3|2596.3|2601.5|2595.5|3
1655291820000|2022-06-15 11:17:00|2601.8|2595.8|2601|2595|2601.8|2595.8|2600.8|2594.8|5
1655291840000|2022-06-15 11:17:20|2600.5|2594.5|2600|2594|2600.5|2594.5|2600|2594|3
1655291850000|2022-06-15 11:17:30|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1655291860000|2022-06-15 11:17:40|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1655291870000|2022-06-15 11:17:50|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|2
1655291880000|2022-06-15 11:18:00|2598.8|2592.8|2599|2593|2599|2593|2598.8|2592.8|4
1655291890000|2022-06-15 11:18:10|2598.8|2592.8|2598|2592|2598.8|2592.8|2598|2592|2
1655291900000|2022-06-15 11:18:20|2597.8|2591.8|2598.5|2592.5|2598.8|2592.8|2597.8|2591.8|3
1655291910000|2022-06-15 11:18:30|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1655291920000|2022-06-15 11:18:40|2598|2592|2598|2592|2598|2592|2598|2592|1
1655291940000|2022-06-15 11:19:00|2598.3|2592.3|2598.8|2592.8|2598.8|2592.8|2598.3|2592.3|2
1655291980000|2022-06-15 11:19:40|2598.5|2592.5|2599.3|2593.3|2600.5|2594.5|2598.5|2592.5|10
1655291990000|2022-06-15 11:19:50|2599|2593|2599.3|2593.3|2599.3|2593.3|2599|2593|2
1655292000000|2022-06-15 11:20:00|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1655292020000|2022-06-15 11:20:20|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1655292030000|2022-06-15 11:20:30|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|2
1655292040000|2022-06-15 11:20:40|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1655292060000|2022-06-15 11:21:00|2601.5|2595.5|2600.8|2594.8|2601.5|2595.5|2600.5|2594.5|5
1655292070000|2022-06-15 11:21:10|2600.5|2594.5|2601.3|2595.3|2601.3|2595.3|2600.5|2594.5|4
1655292080000|2022-06-15 11:21:20|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1655292100000|2022-06-15 11:21:40|2602|2596|2603.5|2597.5|2604.3|2598.3|2602|2596|5
1655292110000|2022-06-15 11:21:50|2603.3|2597.3|2601.3|2595.3|2603.3|2597.3|2601.3|2595.3|6
1655292120000|2022-06-15 11:22:00|2601|2595|2601|2595|2601|2595|2601|2595|1
1655292130000|2022-06-15 11:22:10|2600.8|2594.8|2600|2594|2600.8|2594.8|2600|2594|2
1655292150000|2022-06-15 11:22:30|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1655292160000|2022-06-15 11:22:40|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1655292170000|2022-06-15 11:22:50|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1655292180000|2022-06-15 11:23:00|2599.3|2593.3|2599|2593|2599.3|2593.3|2598.8|2592.8|4
1655292190000|2022-06-15 11:23:10|2599.3|2593.3|2600.3|2594.3|2600.3|2594.3|2599.3|2593.3|3
1655292200000|2022-06-15 11:23:20|2600.5|2594.5|2601.8|2595.8|2601.8|2595.8|2600.5|2594.5|3
1655292210000|2022-06-15 11:23:30|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655292220000|2022-06-15 11:23:40|2601.3|2595.3|2600.5|2594.5|2601.3|2595.3|2600.5|2594.5|2
1655292230000|2022-06-15 11:23:50|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1655292240000|2022-06-15 11:24:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1655292260000|2022-06-15 11:24:20|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1655292270000|2022-06-15 11:24:30|2600|2594|2599.3|2593.3|2600|2594|2599.3|2593.3|2
1655292280000|2022-06-15 11:24:40|2599.8|2593.8|2600.5|2594.5|2600.8|2594.8|2599.8|2593.8|3
1655292290000|2022-06-15 11:24:50|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|3
1655292300000|2022-06-15 11:25:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1655292340000|2022-06-15 11:25:40|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1655292360000|2022-06-15 11:26:00|2599.8|2593.8|2599.3|2593.3|2599.8|2593.8|2599.3|2593.3|2
1655292370000|2022-06-15 11:26:10|2599|2593|2597|2591|2599|2593|2597|2591|4
1655292380000|2022-06-15 11:26:20|2596.8|2590.8|2598|2592|2598.3|2592.3|2596.8|2590.8|3
1655292390000|2022-06-15 11:26:30|2597.8|2591.8|2598|2592|2598.3|2592.3|2597.8|2591.8|4
1655292400000|2022-06-15 11:26:40|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.8|2591.8|2
1655292410000|2022-06-15 11:26:50|2598|2592|2598|2592|2598|2592|2597.8|2591.8|3
1655292420000|2022-06-15 11:27:00|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1655292430000|2022-06-15 11:27:10|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655292480000|2022-06-15 11:28:00|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|2
1655292490000|2022-06-15 11:28:10|2597.3|2591.3|2597.8|2591.8|2598|2592|2597.3|2591.3|3
1655292510000|2022-06-15 11:28:30|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|2
1655292520000|2022-06-15 11:28:40|2598|2592|2598|2592|2598|2592|2598|2592|1
1655292530000|2022-06-15 11:28:50|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1655292550000|2022-06-15 11:29:10|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655292620000|2022-06-15 11:30:20|2597|2591|2596|2590|2597|2591|2596|2590|3
1655292630000|2022-06-15 11:30:30|2596.3|2590.3|2597.3|2591.3|2597.5|2591.5|2596.3|2590.3|3
1655292640000|2022-06-15 11:30:40|2596.8|2590.8|2598|2592|2598.5|2592.5|2596.8|2590.8|6
1655292650000|2022-06-15 11:30:50|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598|2592|5
1655292660000|2022-06-15 11:31:00|2599.3|2593.3|2601.3|2595.3|2601.3|2595.3|2599.3|2593.3|10
1655292670000|2022-06-15 11:31:10|2601.8|2595.8|2601.3|2595.3|2602|2596|2601|2595|8
1655292680000|2022-06-15 11:31:20|2601.5|2595.5|2601.8|2595.8|2602|2596|2601.3|2595.3|6
1655292710000|2022-06-15 11:31:50|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655292720000|2022-06-15 11:32:00|2602.3|2596.3|2604|2598|2604.3|2598.3|2602.3|2596.3|5
1655292730000|2022-06-15 11:32:10|2604.3|2598.3|2605.5|2599.5|2605.8|2599.8|2604.3|2598.3|6
1655292740000|2022-06-15 11:32:20|2606.3|2600.3|2614|2608|2614|2608|2606.3|2600.3|7
1655292750000|2022-06-15 11:32:30|2613.8|2607.8|2610|2604|2613.8|2607.8|2610|2604|6
1655292760000|2022-06-15 11:32:40|2608.5|2602.5|2607.5|2601.5|2608.5|2602.5|2607.5|2601.5|3
1655292770000|2022-06-15 11:32:50|2607.3|2601.3|2608|2602|2608|2602|2607|2601|4
1655292780000|2022-06-15 11:33:00|2608.3|2602.3|2609.3|2603.3|2610|2604|2608.3|2602.3|5
1655292790000|2022-06-15 11:33:10|2607.8|2601.8|2606.5|2600.5|2607.8|2601.8|2606|2600|6
1655292800000|2022-06-15 11:33:20|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1655292810000|2022-06-15 11:33:30|2605.5|2599.5|2603.5|2597.5|2605.5|2599.5|2603.5|2597.5|5
1655292820000|2022-06-15 11:33:40|2603.3|2597.3|2605.8|2599.8|2605.8|2599.8|2603.3|2597.3|2
1655292830000|2022-06-15 11:33:50|2606|2600|2606.5|2600.5|2606.5|2600.5|2605.8|2599.8|6
1655292860000|2022-06-15 11:34:20|2606.4|2600.4|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1655292870000|2022-06-15 11:34:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1655292880000|2022-06-15 11:34:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1655292900000|2022-06-15 11:35:00|2607.4|2601.4|2607|2601|2610.1|2604.1|2606.6|2600.6|11
1655292910000|2022-06-15 11:35:10|2606.6|2600.6|2604.9|2598.9|2606.6|2600.6|2604.6|2598.6|6
1655292930000|2022-06-15 11:35:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1655292940000|2022-06-15 11:35:40|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1655292950000|2022-06-15 11:35:50|2604.4|2598.4|2604.3|2598.3|2604.4|2598.4|2604.3|2598.3|2
1655292960000|2022-06-15 11:36:00|2604.5|2598.5|2608|2602|2608.3|2602.3|2604.5|2598.5|13
1655292980000|2022-06-15 11:36:20|2608.5|2602.5|2609.4|2603.4|2609.4|2603.4|2608.5|2602.5|2
1655292990000|2022-06-15 11:36:30|2609.5|2603.5|2610|2604|2610|2604|2609.5|2603.5|3
1655293000000|2022-06-15 11:36:40|2609|2603|2607.6|2601.6|2609|2603|2607.5|2601.5|4
1655293010000|2022-06-15 11:36:50|2608.8|2602.8|2608.5|2602.5|2608.8|2602.8|2608.5|2602.5|2
1655293020000|2022-06-15 11:37:00|2608.3|2602.3|2607.8|2601.8|2608.3|2602.3|2607.5|2601.5|5
1655293030000|2022-06-15 11:37:10|2608|2602|2608.3|2602.3|2608.3|2602.3|2608|2602|2
1655293040000|2022-06-15 11:37:20|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1655293050000|2022-06-15 11:37:30|2608.8|2602.8|2609.5|2603.5|2610|2604|2608.8|2602.8|7
1655293060000|2022-06-15 11:37:40|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1655293070000|2022-06-15 11:37:50|2609|2603|2608.5|2602.5|2609|2603|2608.5|2602.5|3
1655293080000|2022-06-15 11:38:00|2608|2602|2607.5|2601.5|2608|2602|2607.5|2601.5|3
1655293090000|2022-06-15 11:38:10|2607.3|2601.3|2606.8|2600.8|2607.3|2601.3|2606.8|2600.8|3
1655293100000|2022-06-15 11:38:20|2607|2601|2607|2601|2607|2601|2607|2601|1
1655293120000|2022-06-15 11:38:40|2606|2600|2604.8|2598.8|2606|2600|2604.8|2598.8|7
1655293130000|2022-06-15 11:38:50|2605|2599|2605.8|2599.8|2605.8|2599.8|2605|2599|2
1655293140000|2022-06-15 11:39:00|2605.5|2599.5|2607.5|2601.5|2607.5|2601.5|2605.5|2599.5|4
1655293150000|2022-06-15 11:39:10|2608.5|2602.5|2606.8|2600.8|2608.5|2602.5|2606.8|2600.8|6
1655293160000|2022-06-15 11:39:20|2606.5|2600.5|2607|2601|2607|2601|2606.5|2600.5|2
1655293170000|2022-06-15 11:39:30|2607.3|2601.3|2606.8|2600.8|2607.3|2601.3|2606.8|2600.8|5
1655293180000|2022-06-15 11:39:40|2606.5|2600.5|2606|2600|2606.5|2600.5|2605.8|2599.8|4
1655293200000|2022-06-15 11:40:00|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1655293220000|2022-06-15 11:40:20|2606|2600|2606.8|2600.8|2606.8|2600.8|2606|2600|2
1655293230000|2022-06-15 11:40:30|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1655293240000|2022-06-15 11:40:40|2606.8|2600.8|2607.8|2601.8|2607.8|2601.8|2606.8|2600.8|4
1655293250000|2022-06-15 11:40:50|2608|2602|2608|2602|2608|2602|2608|2602|1
1655293260000|2022-06-15 11:41:00|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|7
1655293270000|2022-06-15 11:41:10|2607.5|2601.5|2606.8|2600.8|2607.5|2601.5|2606.8|2600.8|2
1655293280000|2022-06-15 11:41:20|2607|2601|2607|2601|2607|2601|2607|2601|1
1655293300000|2022-06-15 11:41:40|2606.8|2600.8|2606.3|2600.3|2606.8|2600.8|2606.3|2600.3|2
1655293320000|2022-06-15 11:42:00|2606|2600|2606|2600|2606|2600|2606|2600|1
1655293330000|2022-06-15 11:42:10|2606.3|2600.3|2607.3|2601.3|2607.3|2601.3|2606.3|2600.3|4
1655293340000|2022-06-15 11:42:20|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1655293350000|2022-06-15 11:42:30|2608.5|2602.5|2609.3|2603.3|2609.3|2603.3|2608.5|2602.5|4
1655293360000|2022-06-15 11:42:40|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1655293380000|2022-06-15 11:43:00|2609.8|2603.8|2610|2604|2610|2604|2609.8|2603.8|2
1655293400000|2022-06-15 11:43:20|2609.8|2603.8|2609|2603|2609.8|2603.8|2609|2603|2
1655293410000|2022-06-15 11:43:30|2609.3|2603.3|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|3
1655293420000|2022-06-15 11:43:40|2609|2603|2609|2603|2609|2603|2609|2603|1
1655293430000|2022-06-15 11:43:50|2608.8|2602.8|2608.3|2602.3|2608.8|2602.8|2608.3|2602.3|3
1655293440000|2022-06-15 11:44:00|2608.5|2602.5|2609.8|2603.8|2609.8|2603.8|2608.5|2602.5|5
1655293450000|2022-06-15 11:44:10|2609.5|2603.5|2609.5|2603.5|2610|2604|2609|2603|5
1655293480000|2022-06-15 11:44:40|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1655293500000|2022-06-15 11:45:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1655293510000|2022-06-15 11:45:10|2609|2603|2608.8|2602.8|2609|2603|2608.8|2602.8|2
1655293520000|2022-06-15 11:45:20|2609|2603|2609.3|2603.3|2609.3|2603.3|2609|2603|2
1655293550000|2022-06-15 11:45:50|2609|2603|2609.3|2603.3|2609.3|2603.3|2609|2603|2
1655293600000|2022-06-15 11:46:40|2609|2603|2609|2603|2609|2603|2609|2603|1
1655293610000|2022-06-15 11:46:50|2608.5|2602.5|2609|2603|2609|2603|2608.5|2602.5|2
1655293620000|2022-06-15 11:47:00|2608.8|2602.8|2608.5|2602.5|2609.3|2603.3|2608.5|2602.5|4
1655293640000|2022-06-15 11:47:20|2608.3|2602.3|2605.5|2599.5|2608.3|2602.3|2605.5|2599.5|6
1655293660000|2022-06-15 11:47:40|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|8
1655293670000|2022-06-15 11:47:50|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|4
1655293680000|2022-06-15 11:48:00|2605.8|2599.8|2605.3|2599.3|2605.8|2599.8|2605.3|2599.3|5
1655293690000|2022-06-15 11:48:10|2604.8|2598.8|2604.5|2598.5|2604.8|2598.8|2604.5|2598.5|2
1655293700000|2022-06-15 11:48:20|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1655293710000|2022-06-15 11:48:30|2604.3|2598.3|2605.8|2599.8|2605.8|2599.8|2604.3|2598.3|3
1655293720000|2022-06-15 11:48:40|2606|2600|2606|2600|2606|2600|2606|2600|1
1655293740000|2022-06-15 11:49:00|2605.8|2599.8|2604.5|2598.5|2605.8|2599.8|2604.5|2598.5|8
1655293760000|2022-06-15 11:49:20|2603|2597|2601.3|2595.3|2603|2597|2601.3|2595.3|5
1655293770000|2022-06-15 11:49:30|2601.5|2595.5|2602|2596|2602|2596|2601.3|2595.3|4
1655293780000|2022-06-15 11:49:40|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|3
1655293790000|2022-06-15 11:49:50|2602|2596|2602|2596|2602|2596|2602|2596|1
1655293800000|2022-06-15 11:50:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1655293830000|2022-06-15 11:50:30|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655293840000|2022-06-15 11:50:40|2601.8|2595.8|2603.3|2597.3|2603.3|2597.3|2601.8|2595.8|3
1655293850000|2022-06-15 11:50:50|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|2
1655293860000|2022-06-15 11:51:00|2604.3|2598.3|2606.3|2600.3|2606.3|2600.3|2604.3|2598.3|10
1655293870000|2022-06-15 11:51:10|2605.8|2599.8|2603.5|2597.5|2605.8|2599.8|2603.5|2597.5|5
1655293890000|2022-06-15 11:51:30|2604.3|2598.3|2603.5|2597.5|2604.3|2598.3|2602.8|2596.8|5
1655293910000|2022-06-15 11:51:50|2603.8|2597.8|2602|2596|2604.3|2598.3|2601.8|2595.8|8
1655293930000|2022-06-15 11:52:10|2602.3|2596.3|2599.8|2593.8|2602.5|2596.5|2599.5|2593.5|8
1655293940000|2022-06-15 11:52:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1655293950000|2022-06-15 11:52:30|2599.8|2593.8|2602|2596|2602.5|2596.5|2599.8|2593.8|4
1655293960000|2022-06-15 11:52:40|2600|2594|2600.3|2594.3|2600.3|2594.3|2599.8|2593.8|4
1655293970000|2022-06-15 11:52:50|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1655293980000|2022-06-15 11:53:00|2600|2594|2598.5|2592.5|2600|2594|2598.5|2592.5|4
1655293990000|2022-06-15 11:53:10|2598.8|2592.8|2599|2593|2599|2593|2597.8|2591.8|8
1655294000000|2022-06-15 11:53:20|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598|2592|3
1655294010000|2022-06-15 11:53:30|2599|2593|2598.8|2592.8|2599|2593|2598|2592|7
1655294020000|2022-06-15 11:53:40|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1655294030000|2022-06-15 11:53:50|2599|2593|2598.3|2592.3|2599.3|2593.3|2598.3|2592.3|3
1655294040000|2022-06-15 11:54:00|2598|2592|2596|2590|2598|2592|2595.1|2589.1|5
1655294050000|2022-06-15 11:54:10|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|2
1655294070000|2022-06-15 11:54:30|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|2
1655294080000|2022-06-15 11:54:40|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1655294090000|2022-06-15 11:54:50|2597|2591|2597|2591|2597.8|2591.8|2597|2591|4
1655294100000|2022-06-15 11:55:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655294110000|2022-06-15 11:55:10|2597.8|2591.8|2600|2594|2600|2594|2597.8|2591.8|3
1655294120000|2022-06-15 11:55:20|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1655294130000|2022-06-15 11:55:30|2601.3|2595.3|2600|2594|2601.3|2595.3|2599.5|2593.5|6
1655294140000|2022-06-15 11:55:40|2600.5|2594.5|2601.5|2595.5|2602|2596|2600.5|2594.5|9
1655294150000|2022-06-15 11:55:50|2601|2595|2600.5|2594.5|2601|2595|2600.5|2594.5|3
1655294160000|2022-06-15 11:56:00|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599|2593|3
1655294170000|2022-06-15 11:56:10|2599.8|2593.8|2599.8|2593.8|2601.5|2595.5|2599.3|2593.3|8
1655294180000|2022-06-15 11:56:20|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1655294190000|2022-06-15 11:56:30|2600.3|2594.3|2600|2594|2600.5|2594.5|2599.8|2593.8|6
1655294200000|2022-06-15 11:56:40|2599.8|2593.8|2600.3|2594.3|2600.8|2594.8|2599.8|2593.8|9
1655294210000|2022-06-15 11:56:50|2600|2594|2602.5|2596.5|2602.5|2596.5|2600|2594|9
1655294220000|2022-06-15 11:57:00|2602.3|2596.3|2603.8|2597.8|2603.8|2597.8|2602.3|2596.3|6
1655294230000|2022-06-15 11:57:10|2603.5|2597.5|2602|2596|2603.5|2597.5|2602|2596|3
1655294240000|2022-06-15 11:57:20|2601.8|2595.8|2600|2594|2601.8|2595.8|2600|2594|2
1655294250000|2022-06-15 11:57:30|2600.3|2594.3|2601|2595|2601|2595|2600|2594|7
1655294260000|2022-06-15 11:57:40|2600.8|2594.8|2601.8|2595.8|2602.5|2596.5|2600.8|2594.8|9
1655294270000|2022-06-15 11:57:50|2602|2596|2601|2595|2602.8|2596.8|2601|2595|11
1655294280000|2022-06-15 11:58:00|2601.3|2595.3|2602|2596|2603|2597|2601.3|2595.3|8
1655294290000|2022-06-15 11:58:10|2602.3|2596.3|2602.3|2596.3|2602.8|2596.8|2602.3|2596.3|9
1655294300000|2022-06-15 11:58:20|2602|2596|2601.5|2595.5|2602|2596|2601.5|2595.5|3
1655294330000|2022-06-15 11:58:50|2601.3|2595.3|2598.8|2592.8|2601.3|2595.3|2598.8|2592.8|3
1655294340000|2022-06-15 11:59:00|2599|2593|2599.8|2593.8|2599.8|2593.8|2599|2593|2
1655294350000|2022-06-15 11:59:10|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|3
1655294360000|2022-06-15 11:59:20|2599.3|2593.3|2598.5|2592.5|2599.5|2593.5|2597.5|2591.5|10
1655294370000|2022-06-15 11:59:30|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|4
1655294380000|2022-06-15 11:59:40|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.3|2592.3|6
1655294390000|2022-06-15 11:59:50|2600.3|2594.3|2599.5|2593.5|2600.3|2594.3|2598.3|2592.3|9
1655294400000|2022-06-15 12:00:00|2599.3|2593.3|2598.5|2592.5|2599.5|2593.5|2598.5|2592.5|8
1655294410000|2022-06-15 12:00:10|2599|2593|2599.8|2593.8|2599.8|2593.8|2599|2593|5
1655294420000|2022-06-15 12:00:20|2599|2593|2601.3|2595.3|2601.3|2595.3|2599|2593|4
1655294430000|2022-06-15 12:00:30|2601.5|2595.5|2602.8|2596.8|2603|2597|2601.5|2595.5|6
1655294440000|2022-06-15 12:00:40|2603|2597|2602.3|2596.3|2603|2597|2602.3|2596.3|4
1655294450000|2022-06-15 12:00:50|2601.5|2595.5|2602.5|2596.5|2602.6|2596.6|2601.3|2595.3|8
1655294460000|2022-06-15 12:01:00|2602.3|2596.3|2604.3|2598.3|2604.3|2598.3|2601.8|2595.8|10
1655294480000|2022-06-15 12:01:20|2604|2598|2605.5|2599.5|2605.6|2599.6|2604|2598|3
1655294490000|2022-06-15 12:01:30|2606|2600|2604|2598|2606|2600|2604|2598|4
1655294500000|2022-06-15 12:01:40|2603.8|2597.8|2604.5|2598.5|2604.5|2598.5|2603.8|2597.8|3
1655294510000|2022-06-15 12:01:50|2603.8|2597.8|2601.8|2595.8|2603.8|2597.8|2601.8|2595.8|4
1655294520000|2022-06-15 12:02:00|2600.5|2594.5|2599.8|2593.8|2600.5|2594.5|2599.8|2593.8|7
1655294530000|2022-06-15 12:02:10|2600.5|2594.5|2601.8|2595.8|2601.8|2595.8|2600.5|2594.5|3
1655294540000|2022-06-15 12:02:20|2601.3|2595.3|2599.8|2593.8|2601.5|2595.5|2599.8|2593.8|9
1655294550000|2022-06-15 12:02:30|2600|2594|2600|2594|2600|2594|2600|2594|1
1655294560000|2022-06-15 12:02:40|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1655294570000|2022-06-15 12:02:50|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1655294580000|2022-06-15 12:03:00|2599.3|2593.3|2597.3|2591.3|2599.3|2593.3|2597.3|2591.3|4
1655294600000|2022-06-15 12:03:20|2597.5|2591.5|2598|2592|2598|2592|2597.5|2591.5|3
1655294610000|2022-06-15 12:03:30|2597.8|2591.8|2598|2592|2598|2592|2597.5|2591.5|4
1655294620000|2022-06-15 12:03:40|2599|2593|2597.5|2591.5|2599|2593|2597.5|2591.5|4
1655294630000|2022-06-15 12:03:50|2598|2592|2598|2592|2598.3|2592.3|2597.5|2591.5|8
1655294640000|2022-06-15 12:04:00|2598.3|2592.3|2598.5|2592.5|2599|2593|2598|2592|8
1655294650000|2022-06-15 12:04:10|2598.8|2592.8|2600.3|2594.3|2600.3|2594.3|2598.8|2592.8|4
1655294660000|2022-06-15 12:04:20|2599.8|2593.8|2598.8|2592.8|2599.8|2593.8|2598.8|2592.8|5
1655294670000|2022-06-15 12:04:30|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1655294680000|2022-06-15 12:04:40|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1655294690000|2022-06-15 12:04:50|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|2
1655294700000|2022-06-15 12:05:00|2596.5|2590.5|2595.8|2589.8|2596.5|2590.5|2595.8|2589.8|6
1655294720000|2022-06-15 12:05:20|2596|2590|2597|2591|2597|2591|2596|2590|2
1655294730000|2022-06-15 12:05:30|2596.8|2590.8|2596|2590|2597|2591|2594.8|2588.8|7
1655294740000|2022-06-15 12:05:40|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1655294760000|2022-06-15 12:06:00|2595.5|2589.5|2596.5|2590.5|2596.5|2590.5|2595.5|2589.5|3
1655294790000|2022-06-15 12:06:30|2597|2591|2597.5|2591.5|2597.5|2591.5|2597|2591|2
1655294800000|2022-06-15 12:06:40|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597|2591|3
1655294830000|2022-06-15 12:07:10|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655294850000|2022-06-15 12:07:30|2597|2591|2597.5|2591.5|2597.5|2591.5|2597|2591|5
1655294860000|2022-06-15 12:07:40|2597.3|2591.3|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|5
1655294900000|2022-06-15 12:08:20|2597|2591|2597|2591|2597|2591|2597|2591|1
1655294920000|2022-06-15 12:08:40|2597.3|2591.3|2597.8|2591.8|2597.8|2591.8|2597.3|2591.3|2
1655294930000|2022-06-15 12:08:50|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1655294940000|2022-06-15 12:09:00|2598|2592|2598|2592|2598|2592|2598|2592|1
1655294950000|2022-06-15 12:09:10|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1655294960000|2022-06-15 12:09:20|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655294970000|2022-06-15 12:09:30|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655294980000|2022-06-15 12:09:40|2597.5|2591.5|2597|2591|2597.5|2591.5|2597|2591|2
1655294990000|2022-06-15 12:09:50|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1655295000000|2022-06-15 12:10:00|2596.8|2590.8|2595.8|2589.8|2596.8|2590.8|2595.8|2589.8|5
1655295010000|2022-06-15 12:10:10|2595.3|2589.3|2595.5|2589.5|2595.8|2589.8|2594.8|2588.8|7
1655295020000|2022-06-15 12:10:20|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1655295030000|2022-06-15 12:10:30|2595.8|2589.8|2596.8|2590.8|2596.8|2590.8|2595.8|2589.8|2
1655295040000|2022-06-15 12:10:40|2596.5|2590.5|2597|2591|2597|2591|2596.5|2590.5|4
1655295050000|2022-06-15 12:10:50|2597.5|2591.5|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|3
1655295060000|2022-06-15 12:11:00|2597|2591|2597.8|2591.8|2598.3|2592.3|2597|2591|4
1655295070000|2022-06-15 12:11:10|2597.5|2591.5|2596.8|2590.8|2597.5|2591.5|2596.8|2590.8|2
1655295080000|2022-06-15 12:11:20|2596.5|2590.5|2592.3|2586.3|2596.5|2590.5|2592.3|2586.3|8
1655295090000|2022-06-15 12:11:30|2592|2586|2593|2587|2593.5|2587.5|2592|2586|6
1655295100000|2022-06-15 12:11:40|2592.8|2586.8|2592.5|2586.5|2593|2587|2592.3|2586.3|10
1655295110000|2022-06-15 12:11:50|2592.3|2586.3|2592|2586|2592.5|2586.5|2592|2586|4
1655295120000|2022-06-15 12:12:00|2592.3|2586.3|2593.3|2587.3|2593.3|2587.3|2592.3|2586.3|3
1655295130000|2022-06-15 12:12:10|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1655295140000|2022-06-15 12:12:20|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655295150000|2022-06-15 12:12:30|2592.8|2586.8|2592.8|2586.8|2593|2587|2592.5|2586.5|5
1655295160000|2022-06-15 12:12:40|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2591.8|2585.8|4
1655295170000|2022-06-15 12:12:50|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655295180000|2022-06-15 12:13:00|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1655295190000|2022-06-15 12:13:10|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2592.3|2586.3|3
1655295200000|2022-06-15 12:13:20|2593|2587|2593.3|2587.3|2593.8|2587.8|2593|2587|5
1655295230000|2022-06-15 12:13:50|2593|2587|2593.3|2587.3|2593.8|2587.8|2593|2587|4
1655295240000|2022-06-15 12:14:00|2593.5|2587.5|2593.8|2587.8|2594|2588|2593.5|2587.5|3
1655295250000|2022-06-15 12:14:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593|2587|3
1655295260000|2022-06-15 12:14:20|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1655295280000|2022-06-15 12:14:40|2592.8|2586.8|2592|2586|2592.8|2586.8|2591.8|2585.8|8
1655295290000|2022-06-15 12:14:50|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1655295300000|2022-06-15 12:15:00|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1655295310000|2022-06-15 12:15:10|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1655295320000|2022-06-15 12:15:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655295330000|2022-06-15 12:15:30|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1655295340000|2022-06-15 12:15:40|2591.8|2585.8|2590.8|2584.8|2591.8|2585.8|2590.8|2584.8|4
1655295360000|2022-06-15 12:16:00|2590.5|2584.5|2591.3|2585.3|2591.3|2585.3|2590.5|2584.5|3
1655295370000|2022-06-15 12:16:10|2591.5|2585.5|2590.8|2584.8|2591.5|2585.5|2590.8|2584.8|4
1655295400000|2022-06-15 12:16:40|2590.5|2584.5|2589|2583|2590.5|2584.5|2588.5|2582.5|4
1655295410000|2022-06-15 12:16:50|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1655295420000|2022-06-15 12:17:00|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587.8|2581.8|3
1655295430000|2022-06-15 12:17:10|2588|2582|2590|2584|2590|2584|2588|2582|4
1655295440000|2022-06-15 12:17:20|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1655295450000|2022-06-15 12:17:30|2591|2585|2591.8|2585.8|2592|2586|2591|2585|4
1655295460000|2022-06-15 12:17:40|2592|2586|2592.3|2586.3|2592.5|2586.5|2592|2586|3
1655295470000|2022-06-15 12:17:50|2592.5|2586.5|2593.8|2587.8|2594|2588|2592.5|2586.5|4
1655295490000|2022-06-15 12:18:10|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1655295500000|2022-06-15 12:18:20|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1655295510000|2022-06-15 12:18:30|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1655295520000|2022-06-15 12:18:40|2593.3|2587.3|2591.5|2585.5|2593.3|2587.3|2591.5|2585.5|3
1655295530000|2022-06-15 12:18:50|2591.3|2585.3|2590.3|2584.3|2591.3|2585.3|2590.3|2584.3|4
1655295540000|2022-06-15 12:19:00|2590.5|2584.5|2591.5|2585.5|2591.5|2585.5|2590.5|2584.5|3
1655295550000|2022-06-15 12:19:10|2591.8|2585.8|2592.8|2586.8|2592.8|2586.8|2591.5|2585.5|3
1655295560000|2022-06-15 12:19:20|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1655295580000|2022-06-15 12:19:40|2593.5|2587.5|2594.3|2588.3|2594.3|2588.3|2593.5|2587.5|2
1655295590000|2022-06-15 12:19:50|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1655295610000|2022-06-15 12:20:10|2595|2589|2595.5|2589.5|2595.5|2589.5|2595|2589|2
1655295620000|2022-06-15 12:20:20|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1655295640000|2022-06-15 12:20:40|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1655295650000|2022-06-15 12:20:50|2595|2589|2594.5|2588.5|2595|2589|2594.5|2588.5|2
1655295680000|2022-06-15 12:21:20|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1655295700000|2022-06-15 12:21:40|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1655295710000|2022-06-15 12:21:50|2594.5|2588.5|2595.3|2589.3|2595.3|2589.3|2594.5|2588.5|3
1655295720000|2022-06-15 12:22:00|2595.5|2589.5|2596.5|2590.5|2596.5|2590.5|2595.5|2589.5|3
1655295740000|2022-06-15 12:22:20|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1655295750000|2022-06-15 12:22:30|2595.8|2589.8|2596|2590|2596.3|2590.3|2595.8|2589.8|4
1655295760000|2022-06-15 12:22:40|2596.5|2590.5|2597.8|2591.8|2597.8|2591.8|2596|2590|7
1655295780000|2022-06-15 12:23:00|2598|2592|2599|2593|2599.5|2593.5|2598|2592|7
1655295790000|2022-06-15 12:23:10|2598.5|2592.5|2597.8|2591.8|2598.5|2592.5|2597.8|2591.8|2
1655295800000|2022-06-15 12:23:20|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655295810000|2022-06-15 12:23:30|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1655295830000|2022-06-15 12:23:50|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655295850000|2022-06-15 12:24:10|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|3
1655295860000|2022-06-15 12:24:20|2597|2591|2597|2591|2597|2591|2596.5|2590.5|5
1655295870000|2022-06-15 12:24:30|2597.3|2591.3|2598|2592|2598|2592|2597.3|2591.3|3
1655295880000|2022-06-15 12:24:40|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1655295890000|2022-06-15 12:24:50|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655295900000|2022-06-15 12:25:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655295920000|2022-06-15 12:25:20|2598|2592|2599.8|2593.8|2599.8|2593.8|2598|2592|6
1655295930000|2022-06-15 12:25:30|2599.5|2593.5|2599|2593|2599.5|2593.5|2599|2593|2
1655295940000|2022-06-15 12:25:40|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1655295950000|2022-06-15 12:25:50|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1655295960000|2022-06-15 12:26:00|2599.3|2593.3|2598.8|2592.8|2599.3|2593.3|2598.8|2592.8|2
1655296000000|2022-06-15 12:26:40|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1655296010000|2022-06-15 12:26:50|2597.5|2591.5|2597|2591|2597.5|2591.5|2597|2591|3
1655296020000|2022-06-15 12:27:00|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|2
1655296040000|2022-06-15 12:27:20|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655296060000|2022-06-15 12:27:40|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2597.5|2591.5|4
1655296070000|2022-06-15 12:27:50|2598.8|2592.8|2599|2593|2599|2593|2598.8|2592.8|2
1655296080000|2022-06-15 12:28:00|2598.5|2592.5|2598|2592|2598.5|2592.5|2598|2592|2
1655296090000|2022-06-15 12:28:10|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|3
1655296130000|2022-06-15 12:28:50|2597|2591|2597.8|2591.8|2597.8|2591.8|2596.5|2590.5|5
1655296140000|2022-06-15 12:29:00|2597.5|2591.5|2598.3|2592.3|2598.3|2592.3|2597.5|2591.5|6
1655296150000|2022-06-15 12:29:10|2598|2592|2598|2592|2598.3|2592.3|2598|2592|3
1655296160000|2022-06-15 12:29:20|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1655296170000|2022-06-15 12:29:30|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1655296190000|2022-06-15 12:29:50|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1655296200000|2022-06-15 12:30:00|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|3
1655296210000|2022-06-15 12:30:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655296240000|2022-06-15 12:30:40|2596.8|2590.8|2597.3|2591.3|2597.8|2591.8|2596.8|2590.8|8
1655296250000|2022-06-15 12:30:50|2597|2591|2595|2589|2597|2591|2595|2589|4
1655296260000|2022-06-15 12:31:00|2594.8|2588.8|2596.3|2590.3|2596.8|2590.8|2594.8|2588.8|9
1655296270000|2022-06-15 12:31:10|2596.5|2590.5|2595.8|2589.8|2597.3|2591.3|2595.8|2589.8|7
1655296280000|2022-06-15 12:31:20|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595|2589|4
1655296290000|2022-06-15 12:31:30|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|4
1655296300000|2022-06-15 12:31:40|2596.5|2590.5|2596|2590|2596.5|2590.5|2596|2590|3
1655296310000|2022-06-15 12:31:50|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1655296320000|2022-06-15 12:32:00|2595.8|2589.8|2595.8|2589.8|2596.3|2590.3|2595.3|2589.3|6
1655296330000|2022-06-15 12:32:10|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|3
1655296340000|2022-06-15 12:32:20|2595|2589|2595.3|2589.3|2595.5|2589.5|2595|2589|5
1655296350000|2022-06-15 12:32:30|2595|2589|2592|2586|2595|2589|2591.8|2585.8|13
1655296360000|2022-06-15 12:32:40|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|5
1655296370000|2022-06-15 12:32:50|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|2
1655296400000|2022-06-15 12:33:20|2591.5|2585.5|2593.3|2587.3|2593.3|2587.3|2591.5|2585.5|5
1655296410000|2022-06-15 12:33:30|2593.8|2587.8|2593|2587|2593.8|2587.8|2593|2587|5
1655296420000|2022-06-15 12:33:40|2592.8|2586.8|2592|2586|2592.8|2586.8|2591.8|2585.8|6
1655296440000|2022-06-15 12:34:00|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|2
1655296450000|2022-06-15 12:34:10|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1655296460000|2022-06-15 12:34:20|2592|2586|2592|2586|2592|2586|2592|2586|1
1655296480000|2022-06-15 12:34:40|2591.8|2585.8|2591.3|2585.3|2591.8|2585.8|2591.3|2585.3|3
1655296500000|2022-06-15 12:35:00|2591|2585|2589.3|2583.3|2591|2585|2589.3|2583.3|6
1655296520000|2022-06-15 12:35:20|2589.8|2583.8|2590.5|2584.5|2591|2585|2589.8|2583.8|4
1655296530000|2022-06-15 12:35:30|2590.3|2584.3|2590|2584|2590.3|2584.3|2589.5|2583.5|4
1655296540000|2022-06-15 12:35:40|2591.3|2585.3|2591.8|2585.8|2591.8|2585.8|2591.3|2585.3|3
1655296550000|2022-06-15 12:35:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655296560000|2022-06-15 12:36:00|2591|2585|2591|2585|2591|2585|2591|2585|1
1655296570000|2022-06-15 12:36:10|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1655296580000|2022-06-15 12:36:20|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1655296590000|2022-06-15 12:36:30|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655296610000|2022-06-15 12:36:50|2591|2585|2590|2584|2591|2585|2590|2584|4
1655296620000|2022-06-15 12:37:00|2589.8|2583.8|2588.8|2582.8|2589.8|2583.8|2588.8|2582.8|4
1655296630000|2022-06-15 12:37:10|2589|2583|2590|2584|2590|2584|2589|2583|2
1655296640000|2022-06-15 12:37:20|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1655296650000|2022-06-15 12:37:30|2589.8|2583.8|2590.8|2584.8|2590.8|2584.8|2589.8|2583.8|4
1655296660000|2022-06-15 12:37:40|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|2
1655296670000|2022-06-15 12:37:50|2592|2586|2592.8|2586.8|2592.8|2586.8|2592|2586|2
1655296680000|2022-06-15 12:38:00|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1655296710000|2022-06-15 12:38:30|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655296720000|2022-06-15 12:38:40|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592|2586|3
1655296730000|2022-06-15 12:38:50|2592|2586|2592|2586|2592|2586|2592|2586|1
1655296760000|2022-06-15 12:39:20|2592.3|2586.3|2593|2587|2593|2587|2592.3|2586.3|2
1655296790000|2022-06-15 12:39:50|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1655296800000|2022-06-15 12:40:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1655296810000|2022-06-15 12:40:10|2592.5|2586.5|2593.5|2587.5|2593.5|2587.5|2592.5|2586.5|4
1655296820000|2022-06-15 12:40:20|2593.3|2587.3|2595|2589|2595.3|2589.3|2593.3|2587.3|3
1655296830000|2022-06-15 12:40:30|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595|2589|4
1655296840000|2022-06-15 12:40:40|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|4
1655296850000|2022-06-15 12:40:50|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|7
1655296860000|2022-06-15 12:41:00|2596.3|2590.3|2597.3|2591.3|2597.3|2591.3|2596.3|2590.3|3
1655296900000|2022-06-15 12:41:40|2597|2591|2597|2591|2597.3|2591.3|2597|2591|3
1655296910000|2022-06-15 12:41:50|2596.8|2590.8|2597.8|2591.8|2597.8|2591.8|2596.8|2590.8|6
1655296920000|2022-06-15 12:42:00|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655296940000|2022-06-15 12:42:20|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655296950000|2022-06-15 12:42:30|2597|2591|2597|2591|2597|2591|2597|2591|1
1655296970000|2022-06-15 12:42:50|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1655296980000|2022-06-15 12:43:00|2597.8|2591.8|2598|2592|2598.3|2592.3|2597.8|2591.8|3
1655297000000|2022-06-15 12:43:20|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1655297010000|2022-06-15 12:43:30|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597|2591|3
1655297020000|2022-06-15 12:43:40|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1655297030000|2022-06-15 12:43:50|2597.5|2591.5|2598.3|2592.3|2598.3|2592.3|2597.5|2591.5|2
1655297040000|2022-06-15 12:44:00|2598.5|2592.5|2597.5|2591.5|2598.8|2592.8|2597.3|2591.3|8
1655297060000|2022-06-15 12:44:20|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655297130000|2022-06-15 12:45:30|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1655297140000|2022-06-15 12:45:40|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1655297150000|2022-06-15 12:45:50|2596.8|2590.8|2594.8|2588.8|2596.8|2590.8|2594.8|2588.8|3
1655297160000|2022-06-15 12:46:00|2595|2589|2595|2589|2595|2589|2595|2589|1
1655297180000|2022-06-15 12:46:20|2595.3|2589.3|2594.8|2588.8|2595.3|2589.3|2594.8|2588.8|3
1655297190000|2022-06-15 12:46:30|2594.5|2588.5|2594|2588|2595|2589|2594|2588|11
1655297200000|2022-06-15 12:46:40|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1655297210000|2022-06-15 12:46:50|2593.8|2587.8|2593.3|2587.3|2593.8|2587.8|2593.3|2587.3|2
1655297220000|2022-06-15 12:47:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|5
1655297240000|2022-06-15 12:47:20|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1655297250000|2022-06-15 12:47:30|2593|2587|2593|2587|2593|2587|2593|2587|1
1655297260000|2022-06-15 12:47:40|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592|2586|10
1655297270000|2022-06-15 12:47:50|2593|2587|2593|2587|2593|2587|2592.8|2586.8|3
1655297280000|2022-06-15 12:48:00|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1655297290000|2022-06-15 12:48:10|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1655297300000|2022-06-15 12:48:20|2592.8|2586.8|2593|2587|2593|2587|2592.8|2586.8|2
1655297310000|2022-06-15 12:48:30|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.3|2586.3|4
1655297320000|2022-06-15 12:48:40|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|2
1655297330000|2022-06-15 12:48:50|2591.8|2585.8|2590.8|2584.8|2591.8|2585.8|2590.5|2584.5|9
1655297350000|2022-06-15 12:49:10|2591|2585|2590.5|2584.5|2591|2585|2590|2584|6
1655297360000|2022-06-15 12:49:20|2590.8|2584.8|2592.5|2586.5|2592.5|2586.5|2590.8|2584.8|5
1655297370000|2022-06-15 12:49:30|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1655297380000|2022-06-15 12:49:40|2592.3|2586.3|2591.8|2585.8|2592.3|2586.3|2591.8|2585.8|3
1655297390000|2022-06-15 12:49:50|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1655297400000|2022-06-15 12:50:00|2591|2585|2590.5|2584.5|2591|2585|2590.5|2584.5|3
1655297430000|2022-06-15 12:50:30|2590|2584|2589|2583|2590|2584|2589|2583|7
1655297440000|2022-06-15 12:50:40|2589.5|2583.5|2592|2586|2592|2586|2589.5|2583.5|4
1655297450000|2022-06-15 12:50:50|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2591.5|2585.5|3
1655297460000|2022-06-15 12:51:00|2591.8|2585.8|2592|2586|2592.3|2586.3|2591.8|2585.8|3
1655297470000|2022-06-15 12:51:10|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1655297480000|2022-06-15 12:51:20|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1655297500000|2022-06-15 12:51:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655297520000|2022-06-15 12:52:00|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1655297530000|2022-06-15 12:52:10|2590.8|2584.8|2589.3|2583.3|2590.8|2584.8|2589.3|2583.3|5
1655297540000|2022-06-15 12:52:20|2589|2583|2589|2583|2589|2583|2589|2583|1
1655297550000|2022-06-15 12:52:30|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2587.8|2581.8|6
1655297560000|2022-06-15 12:52:40|2588.3|2582.3|2587.8|2581.8|2588.3|2582.3|2587.8|2581.8|3
1655297580000|2022-06-15 12:53:00|2587.5|2581.5|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|4
1655297600000|2022-06-15 12:53:20|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.8|2580.8|3
1655297620000|2022-06-15 12:53:40|2587|2581|2585.8|2579.8|2587|2581|2585.3|2579.3|6
1655297630000|2022-06-15 12:53:50|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655297640000|2022-06-15 12:54:00|2586|2580|2588|2582|2588|2582|2586|2580|4
1655297660000|2022-06-15 12:54:20|2587.8|2581.8|2586.3|2580.3|2587.8|2581.8|2586.3|2580.3|2
1655297670000|2022-06-15 12:54:30|2586|2580|2586|2580|2586|2580|2586|2580|1
1655297680000|2022-06-15 12:54:40|2585.8|2579.8|2585|2579|2585.8|2579.8|2584.8|2578.8|5
1655297690000|2022-06-15 12:54:50|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655297700000|2022-06-15 12:55:00|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585|2579|5
1655297730000|2022-06-15 12:55:30|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1655297740000|2022-06-15 12:55:40|2585|2579|2585.5|2579.5|2585.5|2579.5|2585|2579|2
1655297750000|2022-06-15 12:55:50|2585.3|2579.3|2583.5|2577.5|2585.3|2579.3|2583.3|2577.3|3
1655297760000|2022-06-15 12:56:00|2583.3|2577.3|2584.8|2578.8|2584.8|2578.8|2583|2577|5
1655297780000|2022-06-15 12:56:20|2584.5|2578.5|2584|2578|2584.5|2578.5|2584|2578|5
1655297790000|2022-06-15 12:56:30|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584|2578|3
1655297800000|2022-06-15 12:56:40|2584|2578|2584|2578|2584|2578|2584|2578|1
1655297810000|2022-06-15 12:56:50|2583.8|2577.8|2584|2578|2584|2578|2583.8|2577.8|2
1655297820000|2022-06-15 12:57:00|2583.8|2577.8|2584.3|2578.3|2584.5|2578.5|2582.8|2576.8|9
1655297840000|2022-06-15 12:57:20|2584.5|2578.5|2583.8|2577.8|2584.5|2578.5|2583.8|2577.8|3
1655297850000|2022-06-15 12:57:30|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1655297860000|2022-06-15 12:57:40|2583.5|2577.5|2584.5|2578.5|2584.5|2578.5|2583.5|2577.5|4
1655297870000|2022-06-15 12:57:50|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2583.3|2577.3|13
1655297880000|2022-06-15 12:58:00|2584|2578|2584|2578|2584|2578|2583.8|2577.8|5
1655297890000|2022-06-15 12:58:10|2584.3|2578.3|2586.3|2580.3|2586.3|2580.3|2584.3|2578.3|8
1655297900000|2022-06-15 12:58:20|2587.3|2581.3|2586.5|2580.5|2587.3|2581.3|2586.5|2580.5|4
1655297910000|2022-06-15 12:58:30|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655297930000|2022-06-15 12:58:50|2586.8|2580.8|2587.5|2581.5|2587.8|2581.8|2586.8|2580.8|4
1655297940000|2022-06-15 12:59:00|2587.3|2581.3|2590.8|2584.8|2590.8|2584.8|2587.3|2581.3|17
1655297950000|2022-06-15 12:59:10|2591|2585|2589.3|2583.3|2591.3|2585.3|2589|2583|10
1655297960000|2022-06-15 12:59:20|2589|2583|2589.3|2583.3|2589.5|2583.5|2588|2582|12
1655297970000|2022-06-15 12:59:30|2588.5|2582.5|2588.3|2582.3|2589|2583|2588|2582|8
1655297980000|2022-06-15 12:59:40|2587.8|2581.8|2587.8|2581.8|2588.3|2582.3|2587.3|2581.3|7
1655297990000|2022-06-15 12:59:50|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655298000000|2022-06-15 13:00:00|2587|2581|2588|2582|2589|2583|2586.3|2580.3|20
1655298010000|2022-06-15 13:00:10|2588.3|2582.3|2588.5|2582.5|2589.5|2583.5|2588.3|2582.3|6
1655298020000|2022-06-15 13:00:20|2588.3|2582.3|2586.8|2580.8|2588.5|2582.5|2586.8|2580.8|9
1655298030000|2022-06-15 13:00:30|2587|2581|2589|2583|2589|2583|2587|2581|7
1655298040000|2022-06-15 13:00:40|2588.3|2582.3|2586.8|2580.8|2588.3|2582.3|2586.5|2580.5|13
1655298050000|2022-06-15 13:00:50|2586.5|2580.5|2584|2578|2586.8|2580.8|2584|2578|8
1655298060000|2022-06-15 13:01:00|2584.3|2578.3|2584|2578|2585.5|2579.5|2583.5|2577.5|9
1655298070000|2022-06-15 13:01:10|2583.8|2577.8|2583|2577|2583.8|2577.8|2583|2577|6
1655298080000|2022-06-15 13:01:20|2582.8|2576.8|2583.3|2577.3|2583.3|2577.3|2582.5|2576.5|4
1655298090000|2022-06-15 13:01:30|2583.5|2577.5|2584.8|2578.8|2584.8|2578.8|2583.3|2577.3|4
1655298100000|2022-06-15 13:01:40|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|4
1655298110000|2022-06-15 13:01:50|2585|2579|2584.3|2578.3|2585|2579|2583.8|2577.8|6
1655298120000|2022-06-15 13:02:00|2584|2578|2586.5|2580.5|2586.5|2580.5|2584|2578|7
1655298130000|2022-06-15 13:02:10|2587.8|2581.8|2586.3|2580.3|2587.8|2581.8|2586|2580|7
1655298140000|2022-06-15 13:02:20|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1655298150000|2022-06-15 13:02:30|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2586|2580|4
1655298160000|2022-06-15 13:02:40|2586|2580|2585.5|2579.5|2586|2580|2585.3|2579.3|3
1655298170000|2022-06-15 13:02:50|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655298180000|2022-06-15 13:03:00|2585|2579|2585|2579|2585|2579|2585|2579|1
1655298190000|2022-06-15 13:03:10|2585.5|2579.5|2587.5|2581.5|2587.8|2581.8|2585.5|2579.5|8
1655298200000|2022-06-15 13:03:20|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2586.5|2580.5|4
1655298210000|2022-06-15 13:03:30|2587.8|2581.8|2587.3|2581.3|2587.8|2581.8|2587|2581|5
1655298220000|2022-06-15 13:03:40|2587.5|2581.5|2587|2581|2587.8|2581.8|2586.5|2580.5|8
1655298230000|2022-06-15 13:03:50|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1655298240000|2022-06-15 13:04:00|2587.5|2581.5|2587.8|2581.8|2588|2582|2587.5|2581.5|4
1655298260000|2022-06-15 13:04:20|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587|2581|3
1655298270000|2022-06-15 13:04:30|2587|2581|2586.3|2580.3|2587|2581|2586.3|2580.3|4
1655298290000|2022-06-15 13:04:50|2586.5|2580.5|2585.5|2579.5|2586.5|2580.5|2584.8|2578.8|7
1655298300000|2022-06-15 13:05:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2584|2578|7
1655298320000|2022-06-15 13:05:20|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1655298330000|2022-06-15 13:05:30|2584.5|2578.5|2585|2579|2585.5|2579.5|2584.5|2578.5|6
1655298340000|2022-06-15 13:05:40|2584.8|2578.8|2585.5|2579.5|2585.5|2579.5|2584.8|2578.8|2
1655298360000|2022-06-15 13:06:00|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.8|2579.8|6
1655298370000|2022-06-15 13:06:10|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|4
1655298380000|2022-06-15 13:06:20|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655298390000|2022-06-15 13:06:30|2586|2580|2586.5|2580.5|2587.5|2581.5|2586|2580|16
1655298400000|2022-06-15 13:06:40|2586.3|2580.3|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|3
1655298410000|2022-06-15 13:06:50|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655298420000|2022-06-15 13:07:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|4
1655298440000|2022-06-15 13:07:20|2584.3|2578.3|2585|2579|2585.3|2579.3|2583.5|2577.5|8
1655298460000|2022-06-15 13:07:40|2585.8|2579.8|2586.8|2580.8|2586.8|2580.8|2585.8|2579.8|4
1655298470000|2022-06-15 13:07:50|2586.5|2580.5|2587.3|2581.3|2587.3|2581.3|2586.5|2580.5|5
1655298480000|2022-06-15 13:08:00|2587.8|2581.8|2587.8|2581.8|2588.3|2582.3|2587.3|2581.3|10
1655298490000|2022-06-15 13:08:10|2586.5|2580.5|2586.5|2580.5|2587.3|2581.3|2586.5|2580.5|6
1655298500000|2022-06-15 13:08:20|2585.8|2579.8|2587.8|2581.8|2587.8|2581.8|2585.8|2579.8|7
1655298510000|2022-06-15 13:08:30|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655298520000|2022-06-15 13:08:40|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1655298530000|2022-06-15 13:08:50|2586.5|2580.5|2588.5|2582.5|2588.5|2582.5|2586.5|2580.5|11
1655298540000|2022-06-15 13:09:00|2588.8|2582.8|2592.5|2586.5|2592.5|2586.5|2588.8|2582.8|14
1655298550000|2022-06-15 13:09:10|2591.5|2585.5|2590.5|2584.5|2591.5|2585.5|2590.5|2584.5|4
1655298560000|2022-06-15 13:09:20|2590.8|2584.8|2586.5|2580.5|2590.8|2584.8|2586.3|2580.3|11
1655298570000|2022-06-15 13:09:30|2586.3|2580.3|2584.5|2578.5|2586.3|2580.3|2584.5|2578.5|5
1655298590000|2022-06-15 13:09:50|2584|2578|2584.5|2578.5|2584.5|2578.5|2583.8|2577.8|6
1655298600000|2022-06-15 13:10:00|2584.3|2578.3|2588|2582|2588|2582|2584.3|2578.3|10
1655298610000|2022-06-15 13:10:10|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2587.3|2581.3|4
1655298620000|2022-06-15 13:10:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655298630000|2022-06-15 13:10:30|2587|2581|2587|2581|2587|2581|2586.8|2580.8|3
1655298640000|2022-06-15 13:10:40|2587.3|2581.3|2587.5|2581.5|2587.8|2581.8|2587.3|2581.3|3
1655298650000|2022-06-15 13:10:50|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2587.5|2581.5|2
1655298670000|2022-06-15 13:11:10|2587.3|2581.3|2588|2582|2588|2582|2587.3|2581.3|3
1655298680000|2022-06-15 13:11:20|2588.5|2582.5|2590.5|2584.5|2591|2585|2588.5|2582.5|6
1655298690000|2022-06-15 13:11:30|2590.3|2584.3|2590.5|2584.5|2590.8|2584.8|2589.8|2583.8|7
1655298700000|2022-06-15 13:11:40|2590.3|2584.3|2588.3|2582.3|2590.3|2584.3|2588.3|2582.3|8
1655298710000|2022-06-15 13:11:50|2588|2582|2587.3|2581.3|2588|2582|2587.3|2581.3|5
1655298720000|2022-06-15 13:12:00|2587|2581|2588.5|2582.5|2588.5|2582.5|2586.8|2580.8|5
1655298730000|2022-06-15 13:12:10|2588.3|2582.3|2588.3|2582.3|2588.5|2582.5|2588|2582|6
1655298740000|2022-06-15 13:12:20|2588|2582|2587.5|2581.5|2588|2582|2587.5|2581.5|5
1655298750000|2022-06-15 13:12:30|2587.3|2581.3|2589.5|2583.5|2589.5|2583.5|2587.3|2581.3|6
1655298760000|2022-06-15 13:12:40|2590|2584|2589.8|2583.8|2590.3|2584.3|2589.3|2583.3|7
1655298790000|2022-06-15 13:13:10|2590.3|2584.3|2589.5|2583.5|2590.3|2584.3|2589.5|2583.5|2
1655298800000|2022-06-15 13:13:20|2589.3|2583.3|2588.3|2582.3|2589.3|2583.3|2587.8|2581.8|5
1655298810000|2022-06-15 13:13:30|2588.5|2582.5|2588|2582|2588.5|2582.5|2588|2582|3
1655298830000|2022-06-15 13:13:50|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1655298840000|2022-06-15 13:14:00|2587.5|2581.5|2586|2580|2587.5|2581.5|2584.8|2578.8|10
1655298850000|2022-06-15 13:14:10|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1655298860000|2022-06-15 13:14:20|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.8|2579.8|3
1655298870000|2022-06-15 13:14:30|2585.5|2579.5|2584.3|2578.3|2585.5|2579.5|2584.3|2578.3|4
1655298880000|2022-06-15 13:14:40|2584|2578|2584.3|2578.3|2584.5|2578.5|2583.8|2577.8|5
1655298890000|2022-06-15 13:14:50|2584|2578|2584.3|2578.3|2585.3|2579.3|2584|2578|5
1655298900000|2022-06-15 13:15:00|2584|2578|2583.5|2577.5|2584.3|2578.3|2583.5|2577.5|5
1655298910000|2022-06-15 13:15:10|2583.8|2577.8|2585|2579|2585|2579|2583.5|2577.5|5
1655298920000|2022-06-15 13:15:20|2584|2578|2583.8|2577.8|2584|2578|2583.5|2577.5|4
1655298930000|2022-06-15 13:15:30|2583.5|2577.5|2583|2577|2583.5|2577.5|2583|2577|2
1655298940000|2022-06-15 13:15:40|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1655298960000|2022-06-15 13:16:00|2582.8|2576.8|2583.5|2577.5|2583.8|2577.8|2582.8|2576.8|5
1655298970000|2022-06-15 13:16:10|2583.8|2577.8|2584|2578|2584|2578|2583.5|2577.5|4
1655298980000|2022-06-15 13:16:20|2584.5|2578.5|2586.5|2580.5|2586.5|2580.5|2584.5|2578.5|5
1655298990000|2022-06-15 13:16:30|2586.3|2580.3|2585.8|2579.8|2586.5|2580.5|2585.8|2579.8|3
1655299000000|2022-06-15 13:16:40|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585|2579|4
1655299010000|2022-06-15 13:16:50|2585|2579|2584.5|2578.5|2585|2579|2584.5|2578.5|3
1655299020000|2022-06-15 13:17:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1655299030000|2022-06-15 13:17:10|2584.8|2578.8|2585.5|2579.5|2586.8|2580.8|2584.8|2578.8|7
1655299050000|2022-06-15 13:17:30|2587|2581|2587|2581|2587.3|2581.3|2587|2581|3
1655299060000|2022-06-15 13:17:40|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587|2581|8
1655299070000|2022-06-15 13:17:50|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587.8|2581.8|4
1655299080000|2022-06-15 13:18:00|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1655299110000|2022-06-15 13:18:30|2587|2581|2587|2581|2587|2581|2587|2581|1
1655299120000|2022-06-15 13:18:40|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655299130000|2022-06-15 13:18:50|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655299140000|2022-06-15 13:19:00|2586.3|2580.3|2588|2582|2588|2582|2586.3|2580.3|2
1655299160000|2022-06-15 13:19:20|2587.8|2581.8|2587.8|2581.8|2588|2582|2587.8|2581.8|3
1655299180000|2022-06-15 13:19:40|2587.3|2581.3|2586.8|2580.8|2587.3|2581.3|2586.8|2580.8|3
1655299190000|2022-06-15 13:19:50|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655299200000|2022-06-15 13:20:00|2586.8|2580.8|2584.8|2578.8|2586.8|2580.8|2584.3|2578.3|7
1655299210000|2022-06-15 13:20:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655299230000|2022-06-15 13:20:30|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655299240000|2022-06-15 13:20:40|2585|2579|2587.5|2581.5|2587.5|2581.5|2585|2579|5
1655299260000|2022-06-15 13:21:00|2587.3|2581.3|2586.8|2580.8|2587.3|2581.3|2586.8|2580.8|3
1655299280000|2022-06-15 13:21:20|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1655299310000|2022-06-15 13:21:50|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1655299320000|2022-06-15 13:22:00|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|2
1655299340000|2022-06-15 13:22:20|2589.5|2583.5|2589.5|2583.5|2590.5|2584.5|2589.5|2583.5|4
1655299350000|2022-06-15 13:22:30|2589.3|2583.3|2588.3|2582.3|2589.3|2583.3|2588.3|2582.3|5
1655299360000|2022-06-15 13:22:40|2588|2582|2588|2582|2588|2582|2588|2582|1
1655299370000|2022-06-15 13:22:50|2587.8|2581.8|2589.5|2583.5|2589.8|2583.8|2587.8|2581.8|4
1655299380000|2022-06-15 13:23:00|2589.3|2583.3|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|2
1655299390000|2022-06-15 13:23:10|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|3
1655299400000|2022-06-15 13:23:20|2589.3|2583.3|2588.3|2582.3|2589.5|2583.5|2588.3|2582.3|6
1655299420000|2022-06-15 13:23:40|2588.5|2582.5|2589.3|2583.3|2589.3|2583.3|2588.5|2582.5|2
1655299430000|2022-06-15 13:23:50|2589.5|2583.5|2590.5|2584.5|2590.5|2584.5|2589.5|2583.5|3
1655299450000|2022-06-15 13:24:10|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1655299460000|2022-06-15 13:24:20|2590.5|2584.5|2589.5|2583.5|2590.5|2584.5|2589.5|2583.5|4
1655299470000|2022-06-15 13:24:30|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655299480000|2022-06-15 13:24:40|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589|2583|3
1655299490000|2022-06-15 13:24:50|2589|2583|2588.5|2582.5|2589|2583|2588.3|2582.3|3
1655299500000|2022-06-15 13:25:00|2588.3|2582.3|2588|2582|2588.3|2582.3|2587.5|2581.5|5
1655299510000|2022-06-15 13:25:10|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1655299530000|2022-06-15 13:25:30|2587.5|2581.5|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|3
1655299540000|2022-06-15 13:25:40|2586.3|2580.3|2585.3|2579.3|2586.3|2580.3|2585.3|2579.3|5
1655299550000|2022-06-15 13:25:50|2585.5|2579.5|2586.8|2580.8|2586.8|2580.8|2585.5|2579.5|2
1655299560000|2022-06-15 13:26:00|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1655299570000|2022-06-15 13:26:10|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655299590000|2022-06-15 13:26:30|2585.5|2579.5|2584.5|2578.5|2585.8|2579.8|2584.5|2578.5|6
1655299600000|2022-06-15 13:26:40|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1655299610000|2022-06-15 13:26:50|2584.3|2578.3|2585.8|2579.8|2586|2580|2584.3|2578.3|9
1655299630000|2022-06-15 13:27:10|2585.5|2579.5|2585|2579|2585.5|2579.5|2585|2579|3
1655299640000|2022-06-15 13:27:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655299650000|2022-06-15 13:27:30|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1655299660000|2022-06-15 13:27:40|2585|2579|2585|2579|2585|2579|2584.8|2578.8|3
1655299670000|2022-06-15 13:27:50|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|2
1655299680000|2022-06-15 13:28:00|2584.8|2578.8|2586|2580|2586.5|2580.5|2584.5|2578.5|6
1655299690000|2022-06-15 13:28:10|2586.3|2580.3|2587.8|2581.8|2587.8|2581.8|2586.3|2580.3|4
1655299710000|2022-06-15 13:28:30|2588|2582|2588|2582|2589|2583|2588|2582|7
1655299720000|2022-06-15 13:28:40|2588.5|2582.5|2589|2583|2589.5|2583.5|2588.5|2582.5|4
1655299730000|2022-06-15 13:28:50|2589.3|2583.3|2587|2581|2589.3|2583.3|2586.8|2580.8|7
1655299740000|2022-06-15 13:29:00|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1655299750000|2022-06-15 13:29:10|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655299760000|2022-06-15 13:29:20|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.5|2579.5|5
1655299770000|2022-06-15 13:29:30|2585.5|2579.5|2584.8|2578.8|2585.8|2579.8|2584.8|2578.8|5
1655299780000|2022-06-15 13:29:40|2584.5|2578.5|2586|2580|2586|2580|2584.5|2578.5|4
1655299790000|2022-06-15 13:29:50|2585.8|2579.8|2585.8|2579.8|2586|2580|2585.5|2579.5|5
1655299800000|2022-06-15 13:30:00|2586|2580|2586|2580|2586|2580|2586|2580|1
1655299830000|2022-06-15 13:30:30|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655299840000|2022-06-15 13:30:40|2585.3|2579.3|2584.5|2578.5|2585.3|2579.3|2584.3|2578.3|5
1655299850000|2022-06-15 13:30:50|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1655299860000|2022-06-15 13:31:00|2583.5|2577.5|2583|2577|2583.5|2577.5|2582.8|2576.8|7
1655299880000|2022-06-15 13:31:20|2583.3|2577.3|2585|2579|2585|2579|2583.3|2577.3|3
1655299890000|2022-06-15 13:31:30|2584.5|2578.5|2584|2578|2584.5|2578.5|2583.8|2577.8|5
1655299900000|2022-06-15 13:31:40|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1655299920000|2022-06-15 13:32:00|2583.8|2577.8|2584|2578|2584.5|2578.5|2583.8|2577.8|4
1655299930000|2022-06-15 13:32:10|2583.8|2577.8|2584|2578|2584|2578|2583.8|2577.8|2
1655299940000|2022-06-15 13:32:20|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|3
1655299950000|2022-06-15 13:32:30|2582.8|2576.8|2583.5|2577.5|2583.8|2577.8|2582.8|2576.8|4
1655299970000|2022-06-15 13:32:50|2583.8|2577.8|2584.8|2578.8|2585|2579|2583.8|2577.8|5
1655299990000|2022-06-15 13:33:10|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1655300000000|2022-06-15 13:33:20|2585|2579|2584.8|2578.8|2585|2579|2584|2578|6
1655300010000|2022-06-15 13:33:30|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1655300020000|2022-06-15 13:33:40|2585|2579|2585|2579|2585|2579|2585|2579|1
1655300030000|2022-06-15 13:33:50|2585.3|2579.3|2584.3|2578.3|2585.3|2579.3|2584.3|2578.3|3
1655300040000|2022-06-15 13:34:00|2584|2578|2584|2578|2584|2578|2584|2578|1
1655300060000|2022-06-15 13:34:20|2584.3|2578.3|2586.3|2580.3|2586.3|2580.3|2584.3|2578.3|5
1655300070000|2022-06-15 13:34:30|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655300080000|2022-06-15 13:34:40|2585.3|2579.3|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|3
1655300090000|2022-06-15 13:34:50|2585|2579|2585.5|2579.5|2585.5|2579.5|2585|2579|2
1655300100000|2022-06-15 13:35:00|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655300110000|2022-06-15 13:35:10|2586|2580|2587.5|2581.5|2587.5|2581.5|2586|2580|3
1655300120000|2022-06-15 13:35:20|2587.3|2581.3|2586.8|2580.8|2587.3|2581.3|2586.8|2580.8|3
1655300130000|2022-06-15 13:35:30|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586|2580|3
1655300140000|2022-06-15 13:35:40|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655300150000|2022-06-15 13:35:50|2586.3|2580.3|2584.8|2578.8|2586.3|2580.3|2584.3|2578.3|8
1655300160000|2022-06-15 13:36:00|2585|2579|2584.5|2578.5|2585|2579|2584.5|2578.5|3
1655300190000|2022-06-15 13:36:30|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585.5|2579.5|3
1655300200000|2022-06-15 13:36:40|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655300210000|2022-06-15 13:36:50|2586|2580|2585.3|2579.3|2586|2580|2585.3|2579.3|3
1655300220000|2022-06-15 13:37:00|2585|2579|2586.8|2580.8|2586.8|2580.8|2585|2579|3
1655300230000|2022-06-15 13:37:10|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655300240000|2022-06-15 13:37:20|2586.8|2580.8|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|3
1655300250000|2022-06-15 13:37:30|2587|2581|2586.5|2580.5|2587|2581|2586.3|2580.3|5
1655300260000|2022-06-15 13:37:40|2586.8|2580.8|2586|2580|2586.8|2580.8|2586|2580|4
1655300290000|2022-06-15 13:38:10|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1655300310000|2022-06-15 13:38:30|2585.3|2579.3|2586.3|2580.3|2586.3|2580.3|2585|2579|4
1655300320000|2022-06-15 13:38:40|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1655300330000|2022-06-15 13:38:50|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|3
1655300340000|2022-06-15 13:39:00|2585.8|2579.8|2586.8|2580.8|2586.8|2580.8|2585.8|2579.8|7
1655300350000|2022-06-15 13:39:10|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|4
1655300360000|2022-06-15 13:39:20|2587|2581|2587|2581|2587.5|2581.5|2587|2581|6
1655300370000|2022-06-15 13:39:30|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2586.5|2580.5|5
1655300380000|2022-06-15 13:39:40|2587.5|2581.5|2587.8|2581.8|2588.3|2582.3|2587.5|2581.5|7
1655300390000|2022-06-15 13:39:50|2588|2582|2589.3|2583.3|2589.3|2583.3|2587.8|2581.8|10
1655300410000|2022-06-15 13:40:10|2589|2583|2588.3|2582.3|2589|2583|2588.3|2582.3|2
1655300420000|2022-06-15 13:40:20|2588.5|2582.5|2589.3|2583.3|2589.3|2583.3|2588.5|2582.5|3
1655300430000|2022-06-15 13:40:30|2589.5|2583.5|2592.3|2586.3|2592.3|2586.3|2589.5|2583.5|5
1655300440000|2022-06-15 13:40:40|2592.8|2586.8|2591.3|2585.3|2592.8|2586.8|2591|2585|7
1655300450000|2022-06-15 13:40:50|2591|2585|2592.3|2586.3|2592.3|2586.3|2591|2585|5
1655300460000|2022-06-15 13:41:00|2592.5|2586.5|2594.5|2588.5|2594.5|2588.5|2592.5|2586.5|3
1655300470000|2022-06-15 13:41:10|2593.8|2587.8|2592.8|2586.8|2593.8|2587.8|2592.5|2586.5|5
1655300480000|2022-06-15 13:41:20|2593.3|2587.3|2593.8|2587.8|2593.8|2587.8|2593.3|2587.3|2
1655300490000|2022-06-15 13:41:30|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1655300500000|2022-06-15 13:41:40|2593.3|2587.3|2592.5|2586.5|2593.3|2587.3|2592.5|2586.5|2
1655300510000|2022-06-15 13:41:50|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1655300520000|2022-06-15 13:42:00|2592|2586|2591.8|2585.8|2592|2586|2591.3|2585.3|10
1655300540000|2022-06-15 13:42:20|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|3
1655300560000|2022-06-15 13:42:40|2591.3|2585.3|2590.8|2584.8|2591.3|2585.3|2589.3|2583.3|7
1655300570000|2022-06-15 13:42:50|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1655300580000|2022-06-15 13:43:00|2590.5|2584.5|2591.8|2585.8|2591.8|2585.8|2590.5|2584.5|4
1655300590000|2022-06-15 13:43:10|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591|2585|4
1655300600000|2022-06-15 13:43:20|2591|2585|2590.3|2584.3|2591|2585|2590.3|2584.3|2
1655300610000|2022-06-15 13:43:30|2590.5|2584.5|2591.8|2585.8|2592|2586|2590.5|2584.5|4
1655300620000|2022-06-15 13:43:40|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1655300630000|2022-06-15 13:43:50|2590.5|2584.5|2589.8|2583.8|2590.5|2584.5|2589.3|2583.3|10
1655300640000|2022-06-15 13:44:00|2589.5|2583.5|2587.5|2581.5|2589.5|2583.5|2587.3|2581.3|6
1655300660000|2022-06-15 13:44:20|2587.8|2581.8|2585.5|2579.5|2587.8|2581.8|2585.5|2579.5|7
1655300670000|2022-06-15 13:44:30|2585.8|2579.8|2586.3|2580.3|2586.8|2580.8|2585.8|2579.8|5
1655300680000|2022-06-15 13:44:40|2586.5|2580.5|2585.3|2579.3|2587.3|2581.3|2585.3|2579.3|10
1655300690000|2022-06-15 13:44:50|2585|2579|2584.5|2578.5|2585|2579|2584.5|2578.5|2
1655300700000|2022-06-15 13:45:00|2584.3|2578.3|2583.5|2577.5|2584.3|2578.3|2582.8|2576.8|10
1655300710000|2022-06-15 13:45:10|2584|2578|2584.5|2578.5|2584.5|2578.5|2584|2578|3
1655300730000|2022-06-15 13:45:30|2584.8|2578.8|2585|2579|2586|2580|2584.8|2578.8|5
1655300740000|2022-06-15 13:45:40|2584.8|2578.8|2583.8|2577.8|2584.8|2578.8|2583.8|2577.8|3
1655300750000|2022-06-15 13:45:50|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1655300760000|2022-06-15 13:46:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1655300770000|2022-06-15 13:46:10|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1655300810000|2022-06-15 13:46:50|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2584.3|2578.3|5
1655300820000|2022-06-15 13:47:00|2585|2579|2583.8|2577.8|2585.3|2579.3|2583.8|2577.8|5
1655300830000|2022-06-15 13:47:10|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1655300850000|2022-06-15 13:47:30|2584|2578|2584.5|2578.5|2585|2579|2584|2578|8
1655300860000|2022-06-15 13:47:40|2584.3|2578.3|2583.3|2577.3|2584.3|2578.3|2583.3|2577.3|3
1655300880000|2022-06-15 13:48:00|2583|2577|2583|2577|2583|2577|2583|2577|1
1655300890000|2022-06-15 13:48:10|2582.3|2576.3|2579.8|2573.8|2582.3|2576.3|2578.8|2572.8|8
1655300900000|2022-06-15 13:48:20|2580|2574|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|5
1655300910000|2022-06-15 13:48:30|2580|2574|2581|2575|2581.3|2575.3|2580|2574|6
1655300920000|2022-06-15 13:48:40|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1655300930000|2022-06-15 13:48:50|2581|2575|2580.8|2574.8|2581|2575|2580.5|2574.5|4
1655300940000|2022-06-15 13:49:00|2581|2575|2582|2576|2582.3|2576.3|2581|2575|6
1655300950000|2022-06-15 13:49:10|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|4
1655300960000|2022-06-15 13:49:20|2582.3|2576.3|2582.8|2576.8|2583.3|2577.3|2582|2576|6
1655300980000|2022-06-15 13:49:40|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1655300990000|2022-06-15 13:49:50|2583|2577|2583|2577|2583|2577|2583|2577|1
1655301020000|2022-06-15 13:50:20|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|2
1655301030000|2022-06-15 13:50:30|2584.5|2578.5|2585|2579|2586|2580|2584.5|2578.5|9
1655301040000|2022-06-15 13:50:40|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1655301070000|2022-06-15 13:51:10|2585|2579|2585|2579|2585|2579|2585|2579|1
1655301080000|2022-06-15 13:51:20|2585.3|2579.3|2585.8|2579.8|2586|2580|2585.3|2579.3|4
1655301090000|2022-06-15 13:51:30|2586|2580|2585.5|2579.5|2586.5|2580.5|2585.3|2579.3|6
1655301100000|2022-06-15 13:51:40|2585.8|2579.8|2587|2581|2587|2581|2585.8|2579.8|4
1655301120000|2022-06-15 13:52:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655301130000|2022-06-15 13:52:10|2587|2581|2588.5|2582.5|2588.5|2582.5|2587|2581|6
1655301150000|2022-06-15 13:52:30|2588.3|2582.3|2586.5|2580.5|2588.3|2582.3|2586.5|2580.5|4
1655301160000|2022-06-15 13:52:40|2586.3|2580.3|2585|2579|2586.3|2580.3|2584.8|2578.8|4
1655301180000|2022-06-15 13:53:00|2585.3|2579.3|2586|2580|2586.5|2580.5|2585.3|2579.3|5
1655301190000|2022-06-15 13:53:10|2586.3|2580.3|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|3
1655301210000|2022-06-15 13:53:30|2586.5|2580.5|2586.3|2580.3|2587.8|2581.8|2586.3|2580.3|7
1655301220000|2022-06-15 13:53:40|2586.5|2580.5|2586.5|2580.5|2587|2581|2586.5|2580.5|4
1655301270000|2022-06-15 13:54:30|2585.8|2579.8|2584.8|2578.8|2585.8|2579.8|2584.5|2578.5|5
1655301280000|2022-06-15 13:54:40|2585|2579|2585.5|2579.5|2586|2580|2585|2579|5
1655301300000|2022-06-15 13:55:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655301310000|2022-06-15 13:55:10|2584.8|2578.8|2583.5|2577.5|2584.8|2578.8|2583|2577|11
1655301320000|2022-06-15 13:55:20|2583.3|2577.3|2584.8|2578.8|2584.8|2578.8|2583.3|2577.3|11
1655301330000|2022-06-15 13:55:30|2584|2578|2584.8|2578.8|2584.8|2578.8|2583.5|2577.5|6
1655301340000|2022-06-15 13:55:40|2585|2579|2585|2579|2585.5|2579.5|2584.3|2578.3|6
1655301350000|2022-06-15 13:55:50|2585.3|2579.3|2584.8|2578.8|2585.3|2579.3|2584.5|2578.5|6
1655301360000|2022-06-15 13:56:00|2585|2579|2587.3|2581.3|2587.3|2581.3|2585|2579|9
1655301380000|2022-06-15 13:56:20|2587|2581|2583.3|2577.3|2587|2581|2583.3|2577.3|6
1655301390000|2022-06-15 13:56:30|2583.5|2577.5|2584|2578|2584.3|2578.3|2583.3|2577.3|10
1655301400000|2022-06-15 13:56:40|2584.3|2578.3|2582.5|2576.5|2584.3|2578.3|2582.5|2576.5|7
1655301410000|2022-06-15 13:56:50|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2581.8|2575.8|11
1655301420000|2022-06-15 13:57:00|2582|2576|2582.3|2576.3|2582.5|2576.5|2582|2576|4
1655301450000|2022-06-15 13:57:30|2582|2576|2582.8|2576.8|2582.8|2576.8|2582|2576|5
1655301460000|2022-06-15 13:57:40|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|3
1655301470000|2022-06-15 13:57:50|2582.3|2576.3|2582.5|2576.5|2582.8|2576.8|2582.3|2576.3|10
1655301480000|2022-06-15 13:58:00|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|6
1655301500000|2022-06-15 13:58:20|2582.8|2576.8|2581.5|2575.5|2582.8|2576.8|2581.5|2575.5|10
1655301510000|2022-06-15 13:58:30|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1655301520000|2022-06-15 13:58:40|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|4
1655301530000|2022-06-15 13:58:50|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1655301540000|2022-06-15 13:59:00|2581.3|2575.3|2582.3|2576.3|2582.5|2576.5|2581.3|2575.3|6
1655301560000|2022-06-15 13:59:20|2582.5|2576.5|2583.5|2577.5|2583.5|2577.5|2582|2576|7
1655301570000|2022-06-15 13:59:30|2583.3|2577.3|2581.3|2575.3|2583.5|2577.5|2581.3|2575.3|6
1655301580000|2022-06-15 13:59:40|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1655301590000|2022-06-15 13:59:50|2582|2576|2581.3|2575.3|2582|2576|2581.3|2575.3|6
1655301600000|2022-06-15 14:00:00|2581|2575|2582.5|2576.5|2583|2577|2581|2575|9
1655301610000|2022-06-15 14:00:10|2582.8|2576.8|2581.8|2575.8|2582.8|2576.8|2581.8|2575.8|5
1655301620000|2022-06-15 14:00:20|2582.5|2576.5|2583|2577|2583|2577|2582.5|2576.5|10
1655301630000|2022-06-15 14:00:30|2582.8|2576.8|2582|2576|2583.3|2577.3|2582|2576|4
1655301640000|2022-06-15 14:00:40|2582.5|2576.5|2581.8|2575.8|2582.5|2576.5|2581.5|2575.5|6
1655301650000|2022-06-15 14:00:50|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|4
1655301660000|2022-06-15 14:01:00|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1655301670000|2022-06-15 14:01:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|4
1655301680000|2022-06-15 14:01:20|2581|2575|2582.3|2576.3|2582.3|2576.3|2581|2575|4
1655301690000|2022-06-15 14:01:30|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|5
1655301700000|2022-06-15 14:01:40|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1655301710000|2022-06-15 14:01:50|2582.3|2576.3|2580.8|2574.8|2582.3|2576.3|2580.8|2574.8|5
1655301720000|2022-06-15 14:02:00|2580.5|2574.5|2582|2576|2582|2576|2580.5|2574.5|6
1655301730000|2022-06-15 14:02:10|2582.3|2576.3|2582.5|2576.5|2582.8|2576.8|2582|2576|6
1655301740000|2022-06-15 14:02:20|2582.8|2576.8|2583.5|2577.5|2583.5|2577.5|2582.8|2576.8|3
1655301750000|2022-06-15 14:02:30|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1655301770000|2022-06-15 14:02:50|2583.3|2577.3|2581.8|2575.8|2583.3|2577.3|2581.3|2575.3|8
1655301780000|2022-06-15 14:03:00|2581|2575|2580.8|2574.8|2582|2576|2580.8|2574.8|7
1655301790000|2022-06-15 14:03:10|2580.5|2574.5|2583.3|2577.3|2583.3|2577.3|2580.5|2574.5|5
1655301800000|2022-06-15 14:03:20|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1655301810000|2022-06-15 14:03:30|2583.3|2577.3|2584|2578|2584|2578|2583.3|2577.3|4
1655301820000|2022-06-15 14:03:40|2584.3|2578.3|2585.3|2579.3|2585.3|2579.3|2584.3|2578.3|3
1655301830000|2022-06-15 14:03:50|2584.8|2578.8|2583.5|2577.5|2585.3|2579.3|2583.5|2577.5|5
1655301840000|2022-06-15 14:04:00|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.5|2576.5|7
1655301850000|2022-06-15 14:04:10|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1655301860000|2022-06-15 14:04:20|2582.5|2576.5|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|3
1655301870000|2022-06-15 14:04:30|2582.3|2576.3|2582|2576|2582.3|2576.3|2581.5|2575.5|6
1655301880000|2022-06-15 14:04:40|2581.8|2575.8|2581.8|2575.8|2582|2576|2581.8|2575.8|3
1655301890000|2022-06-15 14:04:50|2582|2576|2582|2576|2582|2576|2581.8|2575.8|9
1655301900000|2022-06-15 14:05:00|2581.8|2575.8|2582.8|2576.8|2582.8|2576.8|2581.8|2575.8|4
1655301920000|2022-06-15 14:05:20|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1655301930000|2022-06-15 14:05:30|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1655301950000|2022-06-15 14:05:50|2582.3|2576.3|2580.8|2574.8|2582.3|2576.3|2580.8|2574.8|4
1655301960000|2022-06-15 14:06:00|2580.5|2574.5|2581.8|2575.8|2581.8|2575.8|2580|2574|6
1655301970000|2022-06-15 14:06:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1655301980000|2022-06-15 14:06:20|2582.3|2576.3|2582.3|2576.3|2582.5|2576.5|2581.8|2575.8|5
1655301990000|2022-06-15 14:06:30|2582.5|2576.5|2583|2577|2583|2577|2582.5|2576.5|3
1655302000000|2022-06-15 14:06:40|2582.8|2576.8|2582|2576|2582.8|2576.8|2582|2576|6
1655302010000|2022-06-15 14:06:50|2581.5|2575.5|2580.5|2574.5|2581.5|2575.5|2580.5|2574.5|4
1655302020000|2022-06-15 14:07:00|2580|2574|2580|2574|2580|2574|2580|2574|1
1655302030000|2022-06-15 14:07:10|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1655302040000|2022-06-15 14:07:20|2580.3|2574.3|2579.5|2573.5|2580.3|2574.3|2579.3|2573.3|5
1655302050000|2022-06-15 14:07:30|2579.8|2573.8|2580.5|2574.5|2580.5|2574.5|2579.8|2573.8|3
1655302060000|2022-06-15 14:07:40|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1655302080000|2022-06-15 14:08:00|2581|2575|2580|2574|2581|2575|2580|2574|3
1655302090000|2022-06-15 14:08:10|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2579.5|2573.5|4
1655302100000|2022-06-15 14:08:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1655302110000|2022-06-15 14:08:30|2580.3|2574.3|2579.3|2573.3|2580.3|2574.3|2579.3|2573.3|5
1655302120000|2022-06-15 14:08:40|2579|2573|2578.5|2572.5|2579|2573|2578.5|2572.5|3
1655302130000|2022-06-15 14:08:50|2578.3|2572.3|2579.3|2573.3|2579.3|2573.3|2578.3|2572.3|2
1655302140000|2022-06-15 14:09:00|2579.5|2573.5|2579.3|2573.3|2580.3|2574.3|2579.3|2573.3|5
1655302150000|2022-06-15 14:09:10|2579|2573|2579|2573|2579|2573|2579|2573|1
1655302160000|2022-06-15 14:09:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1655302180000|2022-06-15 14:09:40|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1655302190000|2022-06-15 14:09:50|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578|2572|5
1655302200000|2022-06-15 14:10:00|2578|2572|2578.3|2572.3|2578.3|2572.3|2578|2572|4
1655302210000|2022-06-15 14:10:10|2578|2572|2578.3|2572.3|2578.3|2572.3|2578|2572|6
1655302230000|2022-06-15 14:10:30|2578.5|2572.5|2577.8|2571.8|2579.3|2573.3|2577.8|2571.8|4
1655302240000|2022-06-15 14:10:40|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2576|2570|7
1655302250000|2022-06-15 14:10:50|2577.8|2571.8|2577|2571|2577.8|2571.8|2577|2571|4
1655302260000|2022-06-15 14:11:00|2577.3|2571.3|2577.5|2571.5|2577.8|2571.8|2577.3|2571.3|3
1655302270000|2022-06-15 14:11:10|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1655302280000|2022-06-15 14:11:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1655302300000|2022-06-15 14:11:40|2577|2571|2577|2571|2577|2571|2577|2571|1
1655302310000|2022-06-15 14:11:50|2577.3|2571.3|2577.8|2571.8|2578|2572|2577.3|2571.3|3
1655302320000|2022-06-15 14:12:00|2578|2572|2578.5|2572.5|2579|2573|2578|2572|4
1655302330000|2022-06-15 14:12:10|2578|2572|2577.3|2571.3|2578|2572|2577.3|2571.3|4
1655302340000|2022-06-15 14:12:20|2577.5|2571.5|2578|2572|2578.3|2572.3|2577.5|2571.5|4
1655302350000|2022-06-15 14:12:30|2577.8|2571.8|2578.5|2572.5|2578.5|2572.5|2577.8|2571.8|3
1655302360000|2022-06-15 14:12:40|2579.3|2573.3|2580|2574|2580|2574|2579.3|2573.3|4
1655302370000|2022-06-15 14:12:50|2580.8|2574.8|2580.8|2574.8|2581|2575|2580.3|2574.3|5
1655302380000|2022-06-15 14:13:00|2580.5|2574.5|2580|2574|2580.5|2574.5|2580|2574|3
1655302390000|2022-06-15 14:13:10|2580.3|2574.3|2580.8|2574.8|2581|2575|2580.3|2574.3|4
1655302400000|2022-06-15 14:13:20|2581|2575|2581|2575|2581|2575|2581|2575|1
1655302410000|2022-06-15 14:13:30|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|2
1655302430000|2022-06-15 14:13:50|2581|2575|2581|2575|2581|2575|2581|2575|1
1655302440000|2022-06-15 14:14:00|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2579.8|2573.8|4
1655302450000|2022-06-15 14:14:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1655302460000|2022-06-15 14:14:20|2580.5|2574.5|2581.8|2575.8|2581.8|2575.8|2580.5|2574.5|4
1655302470000|2022-06-15 14:14:30|2581.5|2575.5|2580.3|2574.3|2581.5|2575.5|2580.3|2574.3|5
1655302480000|2022-06-15 14:14:40|2580|2574|2580|2574|2580|2574|2580|2574|1
1655302490000|2022-06-15 14:14:50|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579.3|2573.3|2
1655302510000|2022-06-15 14:15:10|2579|2573|2579|2573|2579|2573|2579|2573|1
1655302520000|2022-06-15 14:15:20|2579.5|2573.5|2581.3|2575.3|2581.3|2575.3|2579.5|2573.5|3
1655302550000|2022-06-15 14:15:50|2581|2575|2581|2575|2581.3|2575.3|2581|2575|3
1655302560000|2022-06-15 14:16:00|2580.5|2574.5|2580.5|2574.5|2581|2575|2580.5|2574.5|4
1655302570000|2022-06-15 14:16:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1655302580000|2022-06-15 14:16:20|2581.3|2575.3|2582.3|2576.3|2582.3|2576.3|2581.3|2575.3|4
1655302590000|2022-06-15 14:16:30|2582|2576|2582|2576|2582|2576|2582|2576|1
1655302600000|2022-06-15 14:16:40|2581.8|2575.8|2581|2575|2581.8|2575.8|2580.5|2574.5|6
1655302610000|2022-06-15 14:16:50|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|2
1655302640000|2022-06-15 14:17:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655302660000|2022-06-15 14:17:40|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|2
1655302670000|2022-06-15 14:17:50|2580.3|2574.3|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|5
1655302680000|2022-06-15 14:18:00|2580|2574|2580.8|2574.8|2580.8|2574.8|2580|2574|2
1655302690000|2022-06-15 14:18:10|2581|2575|2581|2575|2581|2575|2581|2575|1
1655302700000|2022-06-15 14:18:20|2581.3|2575.3|2580.3|2574.3|2581.3|2575.3|2580.3|2574.3|4
1655302720000|2022-06-15 14:18:40|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1655302730000|2022-06-15 14:18:50|2579.5|2573.5|2578.5|2572.5|2579.5|2573.5|2578.5|2572.5|2
1655302740000|2022-06-15 14:19:00|2578.3|2572.3|2579.5|2573.5|2579.5|2573.5|2578.3|2572.3|2
1655302780000|2022-06-15 14:19:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1655302790000|2022-06-15 14:19:50|2579.5|2573.5|2580|2574|2580|2574|2579.5|2573.5|2
1655302800000|2022-06-15 14:20:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|8
1655302850000|2022-06-15 14:20:50|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1655302880000|2022-06-15 14:21:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1655302900000|2022-06-15 14:21:40|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|3
1655302910000|2022-06-15 14:21:50|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1655302920000|2022-06-15 14:22:00|2580|2574|2581.3|2575.3|2581.3|2575.3|2580|2574|3
1655302940000|2022-06-15 14:22:20|2581|2575|2579.8|2573.8|2581|2575|2579.8|2573.8|4
1655302950000|2022-06-15 14:22:30|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1655302960000|2022-06-15 14:22:40|2579.5|2573.5|2581|2575|2581|2575|2579.5|2573.5|4
1655302970000|2022-06-15 14:22:50|2581.5|2575.5|2581.3|2575.3|2582|2576|2581.3|2575.3|4
1655302980000|2022-06-15 14:23:00|2581|2575|2580|2574|2581|2575|2580|2574|5
1655302990000|2022-06-15 14:23:10|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1655303000000|2022-06-15 14:23:20|2579.8|2573.8|2580.8|2574.8|2580.8|2574.8|2579.8|2573.8|2
1655303010000|2022-06-15 14:23:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1655303020000|2022-06-15 14:23:40|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1655303030000|2022-06-15 14:23:50|2580.8|2574.8|2581.5|2575.5|2581.5|2575.5|2580.8|2574.8|3
1655303040000|2022-06-15 14:24:00|2581.3|2575.3|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|4
1655303050000|2022-06-15 14:24:10|2581|2575|2581|2575|2581|2575|2581|2575|1
1655303060000|2022-06-15 14:24:20|2580.8|2574.8|2582.3|2576.3|2582.3|2576.3|2580.8|2574.8|3
1655303070000|2022-06-15 14:24:30|2581.8|2575.8|2581.5|2575.5|2582|2576|2581.5|2575.5|4
1655303080000|2022-06-15 14:24:40|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1655303090000|2022-06-15 14:24:50|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1655303100000|2022-06-15 14:25:00|2581|2575|2581|2575|2581|2575|2581|2575|1
1655303120000|2022-06-15 14:25:20|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1655303130000|2022-06-15 14:25:30|2580.5|2574.5|2581.5|2575.5|2581.8|2575.8|2580.3|2574.3|6
1655303140000|2022-06-15 14:25:40|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655303160000|2022-06-15 14:26:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655303170000|2022-06-15 14:26:10|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655303180000|2022-06-15 14:26:20|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1655303190000|2022-06-15 14:26:30|2582|2576|2583.8|2577.8|2583.8|2577.8|2582|2576|3
1655303200000|2022-06-15 14:26:40|2584|2578|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|6
1655303220000|2022-06-15 14:27:00|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|4
1655303230000|2022-06-15 14:27:10|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1655303240000|2022-06-15 14:27:20|2584.8|2578.8|2589|2583|2589|2583|2584.8|2578.8|11
1655303260000|2022-06-15 14:27:40|2588.8|2582.8|2587.8|2581.8|2588.8|2582.8|2587.8|2581.8|3
1655303270000|2022-06-15 14:27:50|2587.5|2581.5|2586.5|2580.5|2587.5|2581.5|2585.5|2579.5|7
1655303280000|2022-06-15 14:28:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655303290000|2022-06-15 14:28:10|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|4
1655303300000|2022-06-15 14:28:20|2587|2581|2587|2581|2587|2581|2587|2581|1
1655303310000|2022-06-15 14:28:30|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655303320000|2022-06-15 14:28:40|2586.5|2580.5|2586|2580|2586.5|2580.5|2585.3|2579.3|7
1655303330000|2022-06-15 14:28:50|2586.3|2580.3|2584|2578|2586.3|2580.3|2584|2578|6
1655303340000|2022-06-15 14:29:00|2583.8|2577.8|2586.5|2580.5|2586.5|2580.5|2583.8|2577.8|7
1655303350000|2022-06-15 14:29:10|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655303360000|2022-06-15 14:29:20|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655303370000|2022-06-15 14:29:30|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1655303380000|2022-06-15 14:29:40|2586.3|2580.3|2587.8|2581.8|2587.8|2581.8|2586.3|2580.3|3
1655303390000|2022-06-15 14:29:50|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1655303400000|2022-06-15 14:30:00|2588|2582|2588.3|2582.3|2588.5|2582.5|2588|2582|3
1655303410000|2022-06-15 14:30:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1655303420000|2022-06-15 14:30:20|2587.3|2581.3|2586.8|2580.8|2587.3|2581.3|2585.3|2579.3|7
1655303430000|2022-06-15 14:30:30|2587|2581|2588|2582|2588.3|2582.3|2587|2581|5
1655303440000|2022-06-15 14:30:40|2587.8|2581.8|2587.5|2581.5|2588|2582|2587.5|2581.5|6
1655303450000|2022-06-15 14:30:50|2587.3|2581.3|2585.8|2579.8|2587.3|2581.3|2585.8|2579.8|4
1655303460000|2022-06-15 14:31:00|2586|2580|2586.8|2580.8|2586.8|2580.8|2586|2580|2
1655303470000|2022-06-15 14:31:10|2587|2581|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|4
1655303480000|2022-06-15 14:31:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1655303490000|2022-06-15 14:31:30|2587.3|2581.3|2586|2580|2587.3|2581.3|2585.8|2579.8|5
1655303500000|2022-06-15 14:31:40|2585.8|2579.8|2584.8|2578.8|2585.8|2579.8|2584.8|2578.8|5
1655303510000|2022-06-15 14:31:50|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1655303520000|2022-06-15 14:32:00|2585|2579|2584|2578|2585.3|2579.3|2584|2578|7
1655303530000|2022-06-15 14:32:10|2583.8|2577.8|2583|2577|2583.8|2577.8|2583|2577|4
1655303540000|2022-06-15 14:32:20|2582.8|2576.8|2585.8|2579.8|2585.8|2579.8|2582.5|2576.5|6
1655303550000|2022-06-15 14:32:30|2586|2580|2586.8|2580.8|2586.8|2580.8|2586|2580|3
1655303580000|2022-06-15 14:33:00|2586.5|2580.5|2585.8|2579.8|2586.5|2580.5|2585.8|2579.8|5
1655303590000|2022-06-15 14:33:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655303600000|2022-06-15 14:33:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655303620000|2022-06-15 14:33:40|2584.8|2578.8|2584|2578|2584.8|2578.8|2584|2578|3
1655303630000|2022-06-15 14:33:50|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|2
1655303640000|2022-06-15 14:34:00|2584|2578|2584|2578|2584|2578|2584|2578|1
1655303650000|2022-06-15 14:34:10|2583.8|2577.8|2584|2578|2584.3|2578.3|2583.8|2577.8|3
1655303690000|2022-06-15 14:34:50|2584.3|2578.3|2584.8|2578.8|2585.8|2579.8|2584.3|2578.3|7
1655303700000|2022-06-15 14:35:00|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1655303710000|2022-06-15 14:35:10|2585|2579|2584.5|2578.5|2585|2579|2584.5|2578.5|3
1655303720000|2022-06-15 14:35:20|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1655303730000|2022-06-15 14:35:30|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1655303750000|2022-06-15 14:35:50|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1655303760000|2022-06-15 14:36:00|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.3|2578.3|5
1655303770000|2022-06-15 14:36:10|2585|2579|2585.3|2579.3|2585.8|2579.8|2585|2579|3
1655303780000|2022-06-15 14:36:20|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655303800000|2022-06-15 14:36:40|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655303810000|2022-06-15 14:36:50|2585|2579|2585|2579|2585|2579|2585|2579|1
1655303820000|2022-06-15 14:37:00|2585.3|2579.3|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|4
1655303840000|2022-06-15 14:37:20|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.8|2579.8|5
1655303850000|2022-06-15 14:37:30|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|3
1655303870000|2022-06-15 14:37:50|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655303880000|2022-06-15 14:38:00|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.8|2579.8|3
1655303890000|2022-06-15 14:38:10|2586|2580|2587.3|2581.3|2587.3|2581.3|2586|2580|2
1655303900000|2022-06-15 14:38:20|2587|2581|2587|2581|2587|2581|2586.8|2580.8|3
1655303910000|2022-06-15 14:38:30|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1655303920000|2022-06-15 14:38:40|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655303930000|2022-06-15 14:38:50|2586.5|2580.5|2587|2581|2587|2581|2586.5|2580.5|3
1655303940000|2022-06-15 14:39:00|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655303950000|2022-06-15 14:39:10|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|2
1655303960000|2022-06-15 14:39:20|2588.3|2582.3|2589|2583|2589.3|2583.3|2588.3|2582.3|5
1655303970000|2022-06-15 14:39:30|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|2
1655303980000|2022-06-15 14:39:40|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|2
1655303990000|2022-06-15 14:39:50|2589.5|2583.5|2591|2585|2591|2585|2589.5|2583.5|3
1655304000000|2022-06-15 14:40:00|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1655304010000|2022-06-15 14:40:10|2590.5|2584.5|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|3
1655304030000|2022-06-15 14:40:30|2590.3|2584.3|2591.5|2585.5|2591.5|2585.5|2588.8|2582.8|8
1655304040000|2022-06-15 14:40:40|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655304050000|2022-06-15 14:40:50|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.3|2584.3|3
1655304060000|2022-06-15 14:41:00|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655304080000|2022-06-15 14:41:20|2590.5|2584.5|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|3
1655304090000|2022-06-15 14:41:30|2590|2584|2590.3|2584.3|2591.3|2585.3|2589.5|2583.5|9
1655304100000|2022-06-15 14:41:40|2589|2583|2586.8|2580.8|2589|2583|2586.8|2580.8|7
1655304110000|2022-06-15 14:41:50|2587|2581|2588.5|2582.5|2588.5|2582.5|2586.8|2580.8|7
1655304120000|2022-06-15 14:42:00|2588.3|2582.3|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|3
1655304140000|2022-06-15 14:42:20|2588|2582|2587|2581|2588|2582|2586.8|2580.8|5
1655304150000|2022-06-15 14:42:30|2587.3|2581.3|2589.5|2583.5|2589.5|2583.5|2587.3|2581.3|5
1655304160000|2022-06-15 14:42:40|2590|2584|2590|2584|2590|2584|2590|2584|1
1655304170000|2022-06-15 14:42:50|2590.3|2584.3|2591.5|2585.5|2591.5|2585.5|2590.3|2584.3|6
1655304180000|2022-06-15 14:43:00|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655304190000|2022-06-15 14:43:10|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1655304200000|2022-06-15 14:43:20|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1655304220000|2022-06-15 14:43:40|2589.8|2583.8|2589|2583|2589.8|2583.8|2589|2583|3
1655304230000|2022-06-15 14:43:50|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1655304240000|2022-06-15 14:44:00|2589|2583|2589|2583|2589.3|2583.3|2589|2583|5
1655304260000|2022-06-15 14:44:20|2589.3|2583.3|2590|2584|2590.5|2584.5|2589.3|2583.3|4
1655304280000|2022-06-15 14:44:40|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1655304290000|2022-06-15 14:44:50|2590.3|2584.3|2589.5|2583.5|2590.3|2584.3|2589.5|2583.5|2
1655304300000|2022-06-15 14:45:00|2589.3|2583.3|2589.5|2583.5|2590|2584|2588.8|2582.8|6
1655304310000|2022-06-15 14:45:10|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1655304320000|2022-06-15 14:45:20|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1655304330000|2022-06-15 14:45:30|2589.3|2583.3|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|3
1655304340000|2022-06-15 14:45:40|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1655304350000|2022-06-15 14:45:50|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1655304360000|2022-06-15 14:46:00|2588.3|2582.3|2588.5|2582.5|2588.8|2582.8|2588.3|2582.3|5
1655304380000|2022-06-15 14:46:20|2588.8|2582.8|2590.8|2584.8|2590.8|2584.8|2588.8|2582.8|5
1655304400000|2022-06-15 14:46:40|2590|2584|2590|2584|2590|2584|2590|2584|1
1655304410000|2022-06-15 14:46:50|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655304470000|2022-06-15 14:47:50|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1655304480000|2022-06-15 14:48:00|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1655304490000|2022-06-15 14:48:10|2589.8|2583.8|2590.3|2584.3|2590.5|2584.5|2589.8|2583.8|4
1655304510000|2022-06-15 14:48:30|2590|2584|2590.3|2584.3|2590.3|2584.3|2590|2584|2
1655304540000|2022-06-15 14:49:00|2590|2584|2590|2584|2590|2584|2590|2584|1
1655304560000|2022-06-15 14:49:20|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1655304570000|2022-06-15 14:49:30|2590|2584|2590|2584|2590|2584|2590|2584|1
1655304600000|2022-06-15 14:50:00|2589.8|2583.8|2590.3|2584.3|2590.3|2584.3|2588.8|2582.8|4
1655304610000|2022-06-15 14:50:10|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1655304640000|2022-06-15 14:50:40|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|3
1655304650000|2022-06-15 14:50:50|2590.3|2584.3|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|3
1655304660000|2022-06-15 14:51:00|2590|2584|2590|2584|2590|2584|2590|2584|1
1655304670000|2022-06-15 14:51:10|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|3
1655304680000|2022-06-15 14:51:20|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1655304690000|2022-06-15 14:51:30|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590|2584|3
1655304720000|2022-06-15 14:52:00|2590|2584|2590|2584|2590|2584|2590|2584|1
1655304730000|2022-06-15 14:52:10|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1655304740000|2022-06-15 14:52:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655304760000|2022-06-15 14:52:40|2590|2584|2590.3|2584.3|2590.8|2584.8|2590|2584|4
1655304770000|2022-06-15 14:52:50|2590.5|2584.5|2590|2584|2590.5|2584.5|2590|2584|3
1655304780000|2022-06-15 14:53:00|2589.8|2583.8|2589.8|2583.8|2590|2584|2589.8|2583.8|3
1655304790000|2022-06-15 14:53:10|2590|2584|2590.3|2584.3|2590.5|2584.5|2590|2584|4
1655304810000|2022-06-15 14:53:30|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1655304820000|2022-06-15 14:53:40|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1655304830000|2022-06-15 14:53:50|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|3
1655304840000|2022-06-15 14:54:00|2591|2585|2591.8|2585.8|2592|2586|2591|2585|4
1655304850000|2022-06-15 14:54:10|2591.5|2585.5|2590.8|2584.8|2591.5|2585.5|2590.8|2584.8|2
1655304860000|2022-06-15 14:54:20|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1655304890000|2022-06-15 14:54:50|2590|2584|2590|2584|2590|2584|2590|2584|1
1655304900000|2022-06-15 14:55:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1655304910000|2022-06-15 14:55:10|2590|2584|2590|2584|2590.3|2584.3|2590|2584|3
1655304940000|2022-06-15 14:55:40|2589.5|2583.5|2588|2582|2589.5|2583.5|2587.8|2581.8|5
1655304950000|2022-06-15 14:55:50|2587.5|2581.5|2586|2580|2587.5|2581.5|2586|2580|6
1655304970000|2022-06-15 14:56:10|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655305010000|2022-06-15 14:56:50|2586|2580|2586|2580|2586|2580|2586|2580|1
1655305030000|2022-06-15 14:57:10|2587.3|2581.3|2588|2582|2588|2582|2587.3|2581.3|3
1655305050000|2022-06-15 14:57:30|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1655305060000|2022-06-15 14:57:40|2588.5|2582.5|2589.8|2583.8|2589.8|2583.8|2588.3|2582.3|6
1655305070000|2022-06-15 14:57:50|2589.3|2583.3|2588.8|2582.8|2589.3|2583.3|2588.8|2582.8|5
1655305080000|2022-06-15 14:58:00|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1655305090000|2022-06-15 14:58:10|2588|2582|2588.3|2582.3|2588.3|2582.3|2588|2582|2
1655305110000|2022-06-15 14:58:30|2588|2582|2587.8|2581.8|2588|2582|2587.8|2581.8|2
1655305120000|2022-06-15 14:58:40|2587.5|2581.5|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|4
1655305130000|2022-06-15 14:58:50|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|2
1655305140000|2022-06-15 14:59:00|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1655305150000|2022-06-15 14:59:10|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1655305160000|2022-06-15 14:59:20|2586.5|2580.5|2585.8|2579.8|2586.8|2580.8|2585.8|2579.8|3
1655305170000|2022-06-15 14:59:30|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|3
1655305180000|2022-06-15 14:59:40|2586.3|2580.3|2586.5|2580.5|2586.8|2580.8|2586.3|2580.3|3
1655305190000|2022-06-15 14:59:50|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655305200000|2022-06-15 15:00:00|2586|2580|2586|2580|2586.3|2580.3|2586|2580|3
1655305210000|2022-06-15 15:00:10|2585.8|2579.8|2585.5|2579.5|2586|2580|2585.5|2579.5|4
1655305220000|2022-06-15 15:00:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655305230000|2022-06-15 15:00:30|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1655305240000|2022-06-15 15:00:40|2585.8|2579.8|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|3
1655305250000|2022-06-15 15:00:50|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1655305260000|2022-06-15 15:01:00|2586|2580|2586|2580|2586|2580|2585.5|2579.5|8
1655305270000|2022-06-15 15:01:10|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1655305280000|2022-06-15 15:01:20|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|2
1655305290000|2022-06-15 15:01:30|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|4
1655305300000|2022-06-15 15:01:40|2586|2580|2586.8|2580.8|2587.5|2581.5|2586|2580|7
1655305310000|2022-06-15 15:01:50|2586.5|2580.5|2587|2581|2587|2581|2586.5|2580.5|3
1655305320000|2022-06-15 15:02:00|2586.8|2580.8|2586.5|2580.5|2587|2581|2586.5|2580.5|4
1655305330000|2022-06-15 15:02:10|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586|2580|3
1655305340000|2022-06-15 15:02:20|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1655305350000|2022-06-15 15:02:30|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1655305360000|2022-06-15 15:02:40|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2586.8|2580.8|6
1655305370000|2022-06-15 15:02:50|2587|2581|2585.5|2579.5|2587|2581|2585.5|2579.5|4
1655305380000|2022-06-15 15:03:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655305390000|2022-06-15 15:03:10|2586|2580|2587.3|2581.3|2587.3|2581.3|2586|2580|4
1655305400000|2022-06-15 15:03:20|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|4
1655305410000|2022-06-15 15:03:30|2587.5|2581.5|2587.5|2581.5|2587.8|2581.8|2587.3|2581.3|4
1655305430000|2022-06-15 15:03:50|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1655305440000|2022-06-15 15:04:00|2587|2581|2587.3|2581.3|2587.3|2581.3|2586.5|2580.5|6
1655305450000|2022-06-15 15:04:10|2587|2581|2586|2580|2587.3|2581.3|2586|2580|4
1655305480000|2022-06-15 15:04:40|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1655305490000|2022-06-15 15:04:50|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1655305520000|2022-06-15 15:05:20|2585|2579|2586.3|2580.3|2586.5|2580.5|2585|2579|3
1655305530000|2022-06-15 15:05:30|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655305540000|2022-06-15 15:05:40|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655305550000|2022-06-15 15:05:50|2586|2580|2586|2580|2586|2580|2586|2580|1
1655305560000|2022-06-15 15:06:00|2585.8|2579.8|2586.8|2580.8|2586.8|2580.8|2585.8|2579.8|3
1655305570000|2022-06-15 15:06:10|2586.5|2580.5|2585.8|2579.8|2586.5|2580.5|2585.8|2579.8|3
1655305580000|2022-06-15 15:06:20|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655305590000|2022-06-15 15:06:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655305600000|2022-06-15 15:06:40|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1655305610000|2022-06-15 15:06:50|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655305620000|2022-06-15 15:07:00|2586|2580|2586|2580|2586|2580|2586|2580|1
1655305630000|2022-06-15 15:07:10|2585.8|2579.8|2585.8|2579.8|2586|2580|2585.8|2579.8|3
1655305640000|2022-06-15 15:07:20|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585.5|2579.5|2
1655305650000|2022-06-15 15:07:30|2586.3|2580.3|2587.3|2581.3|2587.3|2581.3|2586.3|2580.3|4
1655305660000|2022-06-15 15:07:40|2587|2581|2586|2580|2587|2581|2586|2580|4
1655305670000|2022-06-15 15:07:50|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655305690000|2022-06-15 15:08:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655305700000|2022-06-15 15:08:20|2585.8|2579.8|2585.5|2579.5|2586.3|2580.3|2585.5|2579.5|4
1655305710000|2022-06-15 15:08:30|2585.3|2579.3|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|4
1655305720000|2022-06-15 15:08:40|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655305730000|2022-06-15 15:08:50|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585.5|2579.5|3
1655305740000|2022-06-15 15:09:00|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.3|2579.3|7
1655305750000|2022-06-15 15:09:10|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|3
1655305760000|2022-06-15 15:09:20|2585.3|2579.3|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|5
1655305770000|2022-06-15 15:09:30|2584.5|2578.5|2585.3|2579.3|2585.3|2579.3|2584.5|2578.5|4
1655305780000|2022-06-15 15:09:40|2585|2579|2585|2579|2585|2579|2585|2579|1
1655305790000|2022-06-15 15:09:50|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|2
1655305800000|2022-06-15 15:10:00|2584.8|2578.8|2585|2579|2585|2579|2584.5|2578.5|3
1655305810000|2022-06-15 15:10:10|2584.8|2578.8|2586.3|2580.3|2586.3|2580.3|2584.5|2578.5|5
1655305820000|2022-06-15 15:10:20|2586|2580|2585.3|2579.3|2586.3|2580.3|2584.8|2578.8|9
1655305830000|2022-06-15 15:10:30|2585|2579|2586|2580|2586|2580|2585|2579|4
1655305840000|2022-06-15 15:10:40|2585.5|2579.5|2586.3|2580.3|2586.3|2580.3|2585.5|2579.5|3
1655305850000|2022-06-15 15:10:50|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1655305860000|2022-06-15 15:11:00|2586|2580|2585|2579|2586|2580|2585|2579|4
1655305870000|2022-06-15 15:11:10|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1655305880000|2022-06-15 15:11:20|2584.5|2578.5|2584.8|2578.8|2585|2579|2584.5|2578.5|4
1655305890000|2022-06-15 15:11:30|2585|2579|2585|2579|2585|2579|2585|2579|1
1655305900000|2022-06-15 15:11:40|2584.8|2578.8|2584.8|2578.8|2585|2579|2584.8|2578.8|5
1655305910000|2022-06-15 15:11:50|2584.5|2578.5|2585|2579|2585|2579|2584.5|2578.5|2
1655305920000|2022-06-15 15:12:00|2584.8|2578.8|2586|2580|2586|2580|2584.3|2578.3|8
1655305930000|2022-06-15 15:12:10|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655305940000|2022-06-15 15:12:20|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|3
1655305950000|2022-06-15 15:12:30|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1655305960000|2022-06-15 15:12:40|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1655305970000|2022-06-15 15:12:50|2585.5|2579.5|2586.3|2580.3|2586.3|2580.3|2585.5|2579.5|5
1655305980000|2022-06-15 15:13:00|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655305990000|2022-06-15 15:13:10|2586|2580|2586|2580|2586|2580|2586|2580|1
1655306000000|2022-06-15 15:13:20|2585.8|2579.8|2585|2579|2585.8|2579.8|2585|2579|3
1655306010000|2022-06-15 15:13:30|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1655306020000|2022-06-15 15:13:40|2584|2578|2584.3|2578.3|2584.5|2578.5|2584|2578|3
1655306030000|2022-06-15 15:13:50|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1655306040000|2022-06-15 15:14:00|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1655306050000|2022-06-15 15:14:10|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1655306060000|2022-06-15 15:14:20|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1655306070000|2022-06-15 15:14:30|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1655306080000|2022-06-15 15:14:40|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1655306090000|2022-06-15 15:14:50|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|6
1655306200000|2022-06-15 15:16:40|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585|2579|4
1655306220000|2022-06-15 15:17:00|2585.3|2579.3|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|3
1655306230000|2022-06-15 15:17:10|2585|2579|2585|2579|2585|2579|2585|2579|1
1655306250000|2022-06-15 15:17:30|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1655306270000|2022-06-15 15:17:50|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1655306290000|2022-06-15 15:18:10|2584.5|2578.5|2585.3|2579.3|2585.5|2579.5|2584.5|2578.5|3
1655306300000|2022-06-15 15:18:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1655306310000|2022-06-15 15:18:30|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1655306370000|2022-06-15 15:19:30|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1655306390000|2022-06-15 15:19:50|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1655306400000|2022-06-15 15:20:00|2585|2579|2585.8|2579.8|2585.8|2579.8|2585|2579|2
1655306420000|2022-06-15 15:20:20|2586|2580|2586.8|2580.8|2586.8|2580.8|2586|2580|5
1655306430000|2022-06-15 15:20:30|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1655306450000|2022-06-15 15:20:50|2586.5|2580.5|2586|2580|2586.5|2580.5|2585.8|2579.8|5
1655306460000|2022-06-15 15:21:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1655306490000|2022-06-15 15:21:30|2586.5|2580.5|2587|2581|2587|2581|2586.5|2580.5|2
1655306500000|2022-06-15 15:21:40|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1655306540000|2022-06-15 15:22:20|2587|2581|2590.8|2584.8|2590.8|2584.8|2587|2581|6
1655306550000|2022-06-15 15:22:30|2591|2585|2590.8|2584.8|2591.3|2585.3|2590.5|2584.5|6
1655306560000|2022-06-15 15:22:40|2591.8|2585.8|2592.5|2586.5|2592.5|2586.5|2591.8|2585.8|3
1655306580000|2022-06-15 15:23:00|2592.8|2586.8|2595.3|2589.3|2595.8|2589.8|2592.8|2586.8|5
1655306590000|2022-06-15 15:23:10|2595|2589|2594|2588|2595|2589|2593.8|2587.8|4
1655306600000|2022-06-15 15:23:20|2594.3|2588.3|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|2
1655306610000|2022-06-15 15:23:30|2594.5|2588.5|2592.8|2586.8|2594.5|2588.5|2592.8|2586.8|3
1655306620000|2022-06-15 15:23:40|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1655306650000|2022-06-15 15:24:10|2592|2586|2590.5|2584.5|2592|2586|2590.3|2584.3|4
1655306660000|2022-06-15 15:24:20|2590.8|2584.8|2591.3|2585.3|2591.3|2585.3|2590.8|2584.8|2
1655306700000|2022-06-15 15:25:00|2591|2585|2591|2585|2591|2585|2591|2585|1
1655306710000|2022-06-15 15:25:10|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655306720000|2022-06-15 15:25:20|2591.5|2585.5|2593.5|2587.5|2593.5|2587.5|2591.5|2585.5|4
1655306730000|2022-06-15 15:25:30|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1655306740000|2022-06-15 15:25:40|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1655306750000|2022-06-15 15:25:50|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|3
1655306760000|2022-06-15 15:26:00|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1655306820000|2022-06-15 15:27:00|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1655306830000|2022-06-15 15:27:10|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1655306860000|2022-06-15 15:27:40|2594.5|2588.5|2595.3|2589.3|2596|2590|2594.5|2588.5|6
1655306870000|2022-06-15 15:27:50|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|3
1655306880000|2022-06-15 15:28:00|2595.8|2589.8|2596|2590|2596.8|2590.8|2595.5|2589.5|9
1655306890000|2022-06-15 15:28:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1655306930000|2022-06-15 15:28:50|2596|2590|2594.5|2588.5|2596|2590|2594.3|2588.3|7
1655306960000|2022-06-15 15:29:20|2594.8|2588.8|2596.3|2590.3|2596.3|2590.3|2594.8|2588.8|7
1655306990000|2022-06-15 15:29:50|2596.5|2590.5|2596.8|2590.8|2597.3|2591.3|2596.5|2590.5|4
1655307000000|2022-06-15 15:30:00|2596.3|2590.3|2595|2589|2596.3|2590.3|2595|2589|7
1655307010000|2022-06-15 15:30:10|2594.8|2588.8|2592.5|2586.5|2594.8|2588.8|2592.5|2586.5|6
1655307020000|2022-06-15 15:30:20|2591.8|2585.8|2593.5|2587.5|2593.5|2587.5|2591.8|2585.8|5
1655307030000|2022-06-15 15:30:30|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1655307040000|2022-06-15 15:30:40|2593.3|2587.3|2593|2587|2593.5|2587.5|2593|2587|5
1655307050000|2022-06-15 15:30:50|2592.3|2586.3|2593|2587|2593|2587|2592.3|2586.3|2
1655307060000|2022-06-15 15:31:00|2592.5|2586.5|2594.5|2588.5|2594.8|2588.8|2592.3|2586.3|4
1655307080000|2022-06-15 15:31:20|2594.8|2588.8|2594.3|2588.3|2596|2590|2594.3|2588.3|4
1655307090000|2022-06-15 15:31:30|2594|2588|2594.5|2588.5|2594.5|2588.5|2593|2587|5
1655307100000|2022-06-15 15:31:40|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1655307110000|2022-06-15 15:31:50|2595.3|2589.3|2595.3|2589.3|2595.4|2589.4|2595.3|2589.3|3
1655307120000|2022-06-15 15:32:00|2595.1|2589.1|2595|2589|2595.3|2589.3|2595|2589|6
1655307130000|2022-06-15 15:32:10|2595.8|2589.8|2596|2590|2596.3|2590.3|2595.8|2589.8|4
1655307140000|2022-06-15 15:32:20|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|3
1655307150000|2022-06-15 15:32:30|2596.3|2590.3|2597.3|2591.3|2597.3|2591.3|2596.3|2590.3|2
1655307160000|2022-06-15 15:32:40|2597|2591|2597.3|2591.3|2597.8|2591.8|2597|2591|5
1655307170000|2022-06-15 15:32:50|2596.8|2590.8|2595.8|2589.8|2596.8|2590.8|2595.8|2589.8|5
1655307180000|2022-06-15 15:33:00|2596.5|2590.5|2598.3|2592.3|2598.8|2592.8|2596.5|2590.5|8
1655307190000|2022-06-15 15:33:10|2597.3|2591.3|2597.5|2591.5|2598.5|2592.5|2597.3|2591.3|7
1655307200000|2022-06-15 15:33:20|2597.3|2591.3|2596.3|2590.3|2597.5|2591.5|2596.3|2590.3|5
1655307210000|2022-06-15 15:33:30|2596|2590|2595.8|2589.8|2596|2590|2595.5|2589.5|4
1655307220000|2022-06-15 15:33:40|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|3
1655307230000|2022-06-15 15:33:50|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1655307240000|2022-06-15 15:34:00|2595.5|2589.5|2595|2589|2595.5|2589.5|2595|2589|3
1655307270000|2022-06-15 15:34:30|2594.5|2588.5|2595|2589|2595|2589|2594.5|2588.5|2
1655307280000|2022-06-15 15:34:40|2594.5|2588.5|2595|2589|2595|2589|2594.5|2588.5|2
1655307290000|2022-06-15 15:34:50|2594.5|2588.5|2595.8|2589.8|2596.3|2590.3|2594.5|2588.5|8
1655307300000|2022-06-15 15:35:00|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1655307310000|2022-06-15 15:35:10|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1655307320000|2022-06-15 15:35:20|2597|2591|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|4
1655307330000|2022-06-15 15:35:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655307340000|2022-06-15 15:35:40|2596.3|2590.3|2596.5|2590.5|2597.5|2591.5|2596.3|2590.3|5
1655307360000|2022-06-15 15:36:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596|2590|3
1655307370000|2022-06-15 15:36:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655307410000|2022-06-15 15:36:50|2597|2591|2598.3|2592.3|2598.8|2592.8|2597|2591|9
1655307420000|2022-06-15 15:37:00|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1655307430000|2022-06-15 15:37:10|2599.3|2593.3|2598.8|2592.8|2599.3|2593.3|2598.8|2592.8|3
1655307440000|2022-06-15 15:37:20|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1655307450000|2022-06-15 15:37:30|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1655307460000|2022-06-15 15:37:40|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1655307500000|2022-06-15 15:38:20|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655307510000|2022-06-15 15:38:30|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1655307520000|2022-06-15 15:38:40|2597.3|2591.3|2598|2592|2598|2592|2597.3|2591.3|4
1655307530000|2022-06-15 15:38:50|2597.8|2591.8|2598|2592|2598|2592|2597.8|2591.8|2
1655307550000|2022-06-15 15:39:10|2597.8|2591.8|2597|2591|2597.8|2591.8|2597|2591|3
1655307560000|2022-06-15 15:39:20|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1655307570000|2022-06-15 15:39:30|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655307600000|2022-06-15 15:40:00|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655307610000|2022-06-15 15:40:10|2597.8|2591.8|2600.5|2594.5|2600.5|2594.5|2597.8|2591.8|6
1655307620000|2022-06-15 15:40:20|2600.8|2594.8|2601.8|2595.8|2602|2596|2600.8|2594.8|4
1655307630000|2022-06-15 15:40:30|2602|2596|2602|2596|2602.5|2596.5|2601.8|2595.8|5
1655307640000|2022-06-15 15:40:40|2602.3|2596.3|2602|2596|2602.3|2596.3|2602|2596|2
1655307660000|2022-06-15 15:41:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1655307680000|2022-06-15 15:41:20|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|2
1655307690000|2022-06-15 15:41:30|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655307710000|2022-06-15 15:41:50|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|2
1655307720000|2022-06-15 15:42:00|2601.3|2595.3|2601.8|2595.8|2601.8|2595.8|2601.3|2595.3|2
1655307740000|2022-06-15 15:42:20|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1655307760000|2022-06-15 15:42:40|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|3
1655307850000|2022-06-15 15:44:10|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1655307860000|2022-06-15 15:44:20|2602.5|2596.5|2604.5|2598.5|2604.5|2598.5|2602.5|2596.5|4
1655307870000|2022-06-15 15:44:30|2604.8|2598.8|2604.5|2598.5|2605|2599|2604.5|2598.5|4
1655307880000|2022-06-15 15:44:40|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1655307890000|2022-06-15 15:44:50|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1655307900000|2022-06-15 15:45:00|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1655307910000|2022-06-15 15:45:10|2604.5|2598.5|2606.3|2600.3|2606.3|2600.3|2604.5|2598.5|3
1655307920000|2022-06-15 15:45:20|2606.5|2600.5|2607.8|2601.8|2607.8|2601.8|2606.5|2600.5|2
1655307930000|2022-06-15 15:45:30|2608|2602|2608|2602|2608.3|2602.3|2608|2602|3
1655307940000|2022-06-15 15:45:40|2608.3|2602.3|2609.3|2603.3|2609.3|2603.3|2608.3|2602.3|6
1655307950000|2022-06-15 15:45:50|2610.3|2604.3|2611.5|2605.5|2611.8|2605.8|2610.3|2604.3|9
1655307960000|2022-06-15 15:46:00|2611.8|2605.8|2615|2609|2616.3|2610.3|2611.8|2605.8|10
1655307970000|2022-06-15 15:46:10|2614|2608|2613.3|2607.3|2614.8|2608.8|2613.3|2607.3|9
1655307980000|2022-06-15 15:46:20|2613.5|2607.5|2612.5|2606.5|2613.5|2607.5|2612.5|2606.5|6
1655307990000|2022-06-15 15:46:30|2612|2606|2611|2605|2612|2606|2610.8|2604.8|6
1655308000000|2022-06-15 15:46:40|2610.8|2604.8|2608.5|2602.5|2610.8|2604.8|2607|2601|8
1655308010000|2022-06-15 15:46:50|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|4
1655308020000|2022-06-15 15:47:00|2608.8|2602.8|2609|2603|2609.3|2603.3|2608.8|2602.8|3
1655308030000|2022-06-15 15:47:10|2608.8|2602.8|2608.5|2602.5|2608.8|2602.8|2608|2602|9
1655308040000|2022-06-15 15:47:20|2608.8|2602.8|2609.8|2603.8|2609.8|2603.8|2608.8|2602.8|2
1655308050000|2022-06-15 15:47:30|2610|2604|2609.5|2603.5|2610|2604|2609.5|2603.5|5
1655308060000|2022-06-15 15:47:40|2609.3|2603.3|2609|2603|2609.3|2603.3|2608.8|2602.8|3
1655308070000|2022-06-15 15:47:50|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|2
1655308090000|2022-06-15 15:48:10|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1655308100000|2022-06-15 15:48:20|2610|2604|2610.3|2604.3|2610.3|2604.3|2610|2604|4
1655308120000|2022-06-15 15:48:40|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1655308130000|2022-06-15 15:48:50|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|4
1655308140000|2022-06-15 15:49:00|2611|2605|2610.5|2604.5|2611|2605|2610.3|2604.3|4
1655308150000|2022-06-15 15:49:10|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1655308160000|2022-06-15 15:49:20|2609.8|2603.8|2610.3|2604.3|2610.3|2604.3|2609.8|2603.8|2
1655308210000|2022-06-15 15:50:10|2610|2604|2610|2604|2610|2604|2610|2604|1
1655308250000|2022-06-15 15:50:50|2610.3|2604.3|2613.5|2607.5|2613.5|2607.5|2610.3|2604.3|3
1655308260000|2022-06-15 15:51:00|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|4
1655308270000|2022-06-15 15:51:10|2613|2607|2612.5|2606.5|2613|2607|2612.5|2606.5|2
1655308280000|2022-06-15 15:51:20|2612.8|2606.8|2611.5|2605.5|2612.8|2606.8|2611.5|2605.5|3
1655308290000|2022-06-15 15:51:30|2611.8|2605.8|2613.5|2607.5|2613.5|2607.5|2611.5|2605.5|8
1655308300000|2022-06-15 15:51:40|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1655308310000|2022-06-15 15:51:50|2613.5|2607.5|2611.5|2605.5|2613.8|2607.8|2611.5|2605.5|9
1655308320000|2022-06-15 15:52:00|2612|2606|2612.5|2606.5|2612.5|2606.5|2612|2606|5
1655308330000|2022-06-15 15:52:10|2612.3|2606.3|2613.5|2607.5|2613.5|2607.5|2612.3|2606.3|2
1655308340000|2022-06-15 15:52:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1655308350000|2022-06-15 15:52:30|2614.5|2608.5|2615.5|2609.5|2615.8|2609.8|2613.8|2607.8|7
1655308360000|2022-06-15 15:52:40|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655308370000|2022-06-15 15:52:50|2615.8|2609.8|2616|2610|2616.3|2610.3|2615.8|2609.8|3
1655308380000|2022-06-15 15:53:00|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1655308390000|2022-06-15 15:53:10|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|3
1655308400000|2022-06-15 15:53:20|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1655308420000|2022-06-15 15:53:40|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|3
1655308430000|2022-06-15 15:53:50|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655308460000|2022-06-15 15:54:20|2615.5|2609.5|2616.5|2610.5|2616.8|2610.8|2615.5|2609.5|6
1655308470000|2022-06-15 15:54:30|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|4
1655308480000|2022-06-15 15:54:40|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655308500000|2022-06-15 15:55:00|2616.8|2610.8|2617.5|2611.5|2617.5|2611.5|2616.8|2610.8|4
1655308510000|2022-06-15 15:55:10|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1655308530000|2022-06-15 15:55:30|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|4
1655308550000|2022-06-15 15:55:50|2616.3|2610.3|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|3
1655308570000|2022-06-15 15:56:10|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1655308580000|2022-06-15 15:56:20|2616|2610|2616|2610|2616|2610|2616|2610|1
1655308600000|2022-06-15 15:56:40|2615.8|2609.8|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|2
1655308610000|2022-06-15 15:56:50|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655308620000|2022-06-15 15:57:00|2617|2611|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|13
1655308630000|2022-06-15 15:57:10|2617|2611|2616.5|2610.5|2617|2611|2616.5|2610.5|3
1655308640000|2022-06-15 15:57:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2615.5|2609.5|4
1655308650000|2022-06-15 15:57:30|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1655308750000|2022-06-15 15:59:10|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655308790000|2022-06-15 15:59:50|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1655308800000|2022-06-15 16:00:00|2617|2611|2617.8|2611.8|2617.8|2611.8|2617|2611|6
1655308810000|2022-06-15 16:00:10|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1655308860000|2022-06-15 16:01:00|2617|2611|2618|2612|2618.3|2612.3|2617|2611|8
1655308870000|2022-06-15 16:01:10|2618.3|2612.3|2619.8|2613.8|2619.8|2613.8|2618.3|2612.3|2
1655308880000|2022-06-15 16:01:20|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|5
1655308890000|2022-06-15 16:01:30|2619.5|2613.5|2620|2614|2620.3|2614.3|2619.5|2613.5|5
1655308900000|2022-06-15 16:01:40|2619.8|2613.8|2618|2612|2619.8|2613.8|2618|2612|2
1655308910000|2022-06-15 16:01:50|2618.5|2612.5|2618|2612|2618.5|2612.5|2617.8|2611.8|5
1655308920000|2022-06-15 16:02:00|2618.5|2612.5|2616.8|2610.8|2618.8|2612.8|2616.8|2610.8|10
1655308940000|2022-06-15 16:02:20|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655308950000|2022-06-15 16:02:30|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655308960000|2022-06-15 16:02:40|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1655308970000|2022-06-15 16:02:50|2617.3|2611.3|2617.8|2611.8|2618.5|2612.5|2617|2611|8
1655308980000|2022-06-15 16:03:00|2617|2611|2616.5|2610.5|2617|2611|2616.5|2610.5|3
1655308990000|2022-06-15 16:03:10|2616.3|2610.3|2615|2609|2616.3|2610.3|2615|2609|3
1655309000000|2022-06-15 16:03:20|2614.3|2608.3|2612.5|2606.5|2614.3|2608.3|2612.5|2606.5|5
1655309020000|2022-06-15 16:03:40|2612.8|2606.8|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|2
1655309030000|2022-06-15 16:03:50|2613.5|2607.5|2614.3|2608.3|2614.3|2608.3|2613.5|2607.5|3
1655309040000|2022-06-15 16:04:00|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655309050000|2022-06-15 16:04:10|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1655309060000|2022-06-15 16:04:20|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1655309070000|2022-06-15 16:04:30|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1655309080000|2022-06-15 16:04:40|2613.8|2607.8|2615|2609|2615|2609|2613.8|2607.8|4
1655309090000|2022-06-15 16:04:50|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1655309130000|2022-06-15 16:05:30|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1655309140000|2022-06-15 16:05:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655309150000|2022-06-15 16:05:50|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|4
1655309160000|2022-06-15 16:06:00|2614|2608|2614|2608|2614|2608|2614|2608|1
1655309180000|2022-06-15 16:06:20|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1655309190000|2022-06-15 16:06:30|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1655309200000|2022-06-15 16:06:40|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1655309210000|2022-06-15 16:06:50|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655309240000|2022-06-15 16:07:20|2614.8|2608.8|2615.8|2609.8|2615.8|2609.8|2614.8|2608.8|4
1655309270000|2022-06-15 16:07:50|2615.5|2609.5|2614.8|2608.8|2615.5|2609.5|2614.8|2608.8|2
1655309350000|2022-06-15 16:09:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655309360000|2022-06-15 16:09:20|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1655309370000|2022-06-15 16:09:30|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1655309380000|2022-06-15 16:09:40|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655309400000|2022-06-15 16:10:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655309420000|2022-06-15 16:10:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1655309430000|2022-06-15 16:10:30|2615.5|2609.5|2617.8|2611.8|2618|2612|2615.5|2609.5|3
1655309440000|2022-06-15 16:10:40|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1655309460000|2022-06-15 16:11:00|2617.8|2611.8|2617|2611|2617.8|2611.8|2616.8|2610.8|10
1655309470000|2022-06-15 16:11:10|2617.8|2611.8|2618.3|2612.3|2618.5|2612.5|2617.8|2611.8|7
1655309480000|2022-06-15 16:11:20|2618.5|2612.5|2617.8|2611.8|2618.5|2612.5|2617.8|2611.8|6
1655309500000|2022-06-15 16:11:40|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|3
1655309510000|2022-06-15 16:11:50|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1655309520000|2022-06-15 16:12:00|2618|2612|2617.8|2611.8|2618|2612|2617.5|2611.5|4
1655309530000|2022-06-15 16:12:10|2617.5|2611.5|2617.5|2611.5|2618|2612|2617.5|2611.5|7
1655309540000|2022-06-15 16:12:20|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|4
1655309550000|2022-06-15 16:12:30|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1655309560000|2022-06-15 16:12:40|2618.8|2612.8|2619.3|2613.3|2619.3|2613.3|2618.8|2612.8|2
1655309570000|2022-06-15 16:12:50|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1655309580000|2022-06-15 16:13:00|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|5
1655309590000|2022-06-15 16:13:10|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1655309610000|2022-06-15 16:13:30|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1655309630000|2022-06-15 16:13:50|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1655309700000|2022-06-15 16:15:00|2619.5|2613.5|2620|2614|2620.3|2614.3|2619.5|2613.5|3
1655309710000|2022-06-15 16:15:10|2619.8|2613.8|2619.5|2613.5|2620|2614|2619.5|2613.5|4
1655309720000|2022-06-15 16:15:20|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2619.3|2613.3|2
1655309730000|2022-06-15 16:15:30|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655309750000|2022-06-15 16:15:50|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655309770000|2022-06-15 16:16:10|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655309780000|2022-06-15 16:16:20|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655309830000|2022-06-15 16:17:10|2620.5|2614.5|2622.8|2616.8|2623|2617|2620.5|2614.5|4
1655309840000|2022-06-15 16:17:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655309860000|2022-06-15 16:17:40|2622.8|2616.8|2624.5|2618.5|2625.3|2619.3|2622.8|2616.8|5
1655309870000|2022-06-15 16:17:50|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1655309880000|2022-06-15 16:18:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655309890000|2022-06-15 16:18:10|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623|2617|7
1655309900000|2022-06-15 16:18:20|2623.3|2617.3|2623.3|2617.3|2623.5|2617.5|2623|2617|7
1655309910000|2022-06-15 16:18:30|2623|2617|2623|2617|2623|2617|2623|2617|1
1655309920000|2022-06-15 16:18:40|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|4
1655309930000|2022-06-15 16:18:50|2622|2616|2622.5|2616.5|2623|2617|2622|2616|8
1655309940000|2022-06-15 16:19:00|2623|2617|2622.3|2616.3|2623|2617|2622.3|2616.3|7
1655309950000|2022-06-15 16:19:10|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2621.5|2615.5|10
1655309960000|2022-06-15 16:19:20|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1655309970000|2022-06-15 16:19:30|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1655309980000|2022-06-15 16:19:40|2622.5|2616.5|2624.3|2618.3|2624.5|2618.5|2622.5|2616.5|11
1655309990000|2022-06-15 16:19:50|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1655310000000|2022-06-15 16:20:00|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|3
1655310050000|2022-06-15 16:20:50|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655310060000|2022-06-15 16:21:00|2624|2618|2625.8|2619.8|2625.8|2619.8|2624|2618|3
1655310070000|2022-06-15 16:21:10|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.3|2618.3|8
1655310080000|2022-06-15 16:21:20|2624.8|2618.8|2625|2619|2625.5|2619.5|2624.8|2618.8|4
1655310090000|2022-06-15 16:21:30|2624.8|2618.8|2624.8|2618.8|2625|2619|2624.5|2618.5|4
1655310100000|2022-06-15 16:21:40|2624.5|2618.5|2624.8|2618.8|2625|2619|2624.5|2618.5|3
1655310110000|2022-06-15 16:21:50|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|3
1655310120000|2022-06-15 16:22:00|2624|2618|2625.8|2619.8|2625.8|2619.8|2624|2618|5
1655310130000|2022-06-15 16:22:10|2625.5|2619.5|2625|2619|2625.5|2619.5|2625|2619|2
1655310170000|2022-06-15 16:22:50|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|6
1655310180000|2022-06-15 16:23:00|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1655310220000|2022-06-15 16:23:40|2624.8|2618.8|2624.8|2618.8|2625|2619|2624.8|2618.8|3
1655310230000|2022-06-15 16:23:50|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655310240000|2022-06-15 16:24:00|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|2
1655310260000|2022-06-15 16:24:20|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|2
1655310270000|2022-06-15 16:24:30|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655310290000|2022-06-15 16:24:50|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655310300000|2022-06-15 16:25:00|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|3
1655310310000|2022-06-15 16:25:10|2623.3|2617.3|2624|2618|2624|2618|2623.3|2617.3|2
1655310320000|2022-06-15 16:25:20|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|2
1655310330000|2022-06-15 16:25:30|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655310340000|2022-06-15 16:25:40|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1655310380000|2022-06-15 16:26:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|3
1655310410000|2022-06-15 16:26:50|2622.8|2616.8|2623|2617|2623|2617|2622.5|2616.5|3
1655310420000|2022-06-15 16:27:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1655310430000|2022-06-15 16:27:10|2623|2617|2623.3|2617.3|2623.3|2617.3|2622.5|2616.5|5
1655310440000|2022-06-15 16:27:20|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1655310450000|2022-06-15 16:27:30|2622.3|2616.3|2623.3|2617.3|2623.3|2617.3|2622.3|2616.3|3
1655310460000|2022-06-15 16:27:40|2623|2617|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|5
1655310470000|2022-06-15 16:27:50|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|4
1655310480000|2022-06-15 16:28:00|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|6
1655310490000|2022-06-15 16:28:10|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|4
1655310500000|2022-06-15 16:28:20|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1655310630000|2022-06-15 16:30:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655310640000|2022-06-15 16:30:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655310650000|2022-06-15 16:30:50|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1655310680000|2022-06-15 16:31:20|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|6
1655310730000|2022-06-15 16:32:10|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|3
1655310750000|2022-06-15 16:32:30|2622.5|2616.5|2623.8|2617.8|2623.8|2617.8|2622.5|2616.5|2
1655310780000|2022-06-15 16:33:00|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1655310790000|2022-06-15 16:33:10|2624|2618|2624|2618|2624|2618|2624|2618|1
1655310800000|2022-06-15 16:33:20|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|3
1655310820000|2022-06-15 16:33:40|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|4
1655310830000|2022-06-15 16:33:50|2624.3|2618.3|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|6
1655310850000|2022-06-15 16:34:10|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|4
1655310860000|2022-06-15 16:34:20|2624.5|2618.5|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|8
1655310870000|2022-06-15 16:34:30|2624|2618|2624|2618|2624.3|2618.3|2624|2618|3
1655310880000|2022-06-15 16:34:40|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.8|2617.8|3
1655310890000|2022-06-15 16:34:50|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|3
1655310910000|2022-06-15 16:35:10|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1655310920000|2022-06-15 16:35:20|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|2
1655310930000|2022-06-15 16:35:30|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|2
1655310940000|2022-06-15 16:35:40|2623|2617|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|5
1655310960000|2022-06-15 16:36:00|2623|2617|2623|2617|2623|2617|2622.8|2616.8|7
1655310970000|2022-06-15 16:36:10|2622.8|2616.8|2622.8|2616.8|2623|2617|2622.8|2616.8|7
1655311000000|2022-06-15 16:36:40|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1655311030000|2022-06-15 16:37:10|2623|2617|2623|2617|2623|2617|2623|2617|1
1655311080000|2022-06-15 16:38:00|2622.5|2616.5|2622.5|2616.5|2623|2617|2622.5|2616.5|3
1655311130000|2022-06-15 16:38:50|2623.4|2617.4|2624.6|2618.6|2624.6|2618.6|2623.4|2617.4|5
1655311140000|2022-06-15 16:39:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1655311150000|2022-06-15 16:39:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625|2619|10
1655311160000|2022-06-15 16:39:20|2625.3|2619.3|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|5
1655311200000|2022-06-15 16:40:00|2625.5|2619.5|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|5
1655311220000|2022-06-15 16:40:20|2625.8|2619.8|2625.8|2619.8|2626|2620|2625.8|2619.8|3
1655311230000|2022-06-15 16:40:30|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1655311370000|2022-06-15 16:42:50|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1655311380000|2022-06-15 16:43:00|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1655311390000|2022-06-15 16:43:10|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|3
1655311400000|2022-06-15 16:43:20|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655311510000|2022-06-15 16:45:10|2625.5|2619.5|2624.8|2618.8|2625.5|2619.5|2624.8|2618.8|5
1655311520000|2022-06-15 16:45:20|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655311530000|2022-06-15 16:45:30|2624.8|2618.8|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|2
1655311540000|2022-06-15 16:45:40|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1655311550000|2022-06-15 16:45:50|2625|2619|2625|2619|2625|2619|2625|2619|1
1655311560000|2022-06-15 16:46:00|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|5
1655311570000|2022-06-15 16:46:10|2625.8|2619.8|2625|2619|2625.8|2619.8|2624.8|2618.8|5
1655311580000|2022-06-15 16:46:20|2625.3|2619.3|2626.5|2620.5|2626.5|2620.5|2625.3|2619.3|2
1655311590000|2022-06-15 16:46:30|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|3
1655311600000|2022-06-15 16:46:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655311620000|2022-06-15 16:47:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655311650000|2022-06-15 16:47:30|2627|2621|2628.3|2622.3|2628.3|2622.3|2627|2621|3
1655311660000|2022-06-15 16:47:40|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.3|2622.3|3
1655311670000|2022-06-15 16:47:50|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1655311690000|2022-06-15 16:48:10|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1655311700000|2022-06-15 16:48:20|2628|2622|2628|2622|2628|2622|2628|2622|1
1655311710000|2022-06-15 16:48:30|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1655311720000|2022-06-15 16:48:40|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1655311770000|2022-06-15 16:49:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1655311810000|2022-06-15 16:50:10|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1655311840000|2022-06-15 16:50:40|2627|2621|2629.3|2623.3|2629.3|2623.3|2627|2621|4
1655311850000|2022-06-15 16:50:50|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|6
1655311860000|2022-06-15 16:51:00|2629|2623|2628.3|2622.3|2629.5|2623.5|2628.3|2622.3|7
1655311870000|2022-06-15 16:51:10|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1655311920000|2022-06-15 16:52:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1655311960000|2022-06-15 16:52:40|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1655312040000|2022-06-15 16:54:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1655312220000|2022-06-15 16:57:00|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1655312240000|2022-06-15 16:57:20|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628|2622|4
1655312250000|2022-06-15 16:57:30|2628.3|2622.3|2627|2621|2628.3|2622.3|2627|2621|5
1655312270000|2022-06-15 16:57:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655312280000|2022-06-15 16:58:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.8|2619.8|3
1655312290000|2022-06-15 16:58:10|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|3
1655312300000|2022-06-15 16:58:20|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1655312310000|2022-06-15 16:58:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1655312340000|2022-06-15 16:59:00|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.3|2620.3|7
1655312350000|2022-06-15 16:59:10|2626.3|2620.3|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|7
1655337720000|2022-06-16 00:02:00|2629.8|2623.8|2629.1|2623.1|2629.8|2623.8|2629.1|2623.1|5
1655337730000|2022-06-16 00:02:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1655337740000|2022-06-16 00:02:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1655337750000|2022-06-16 00:02:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1655337760000|2022-06-16 00:02:40|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630.1|2624.1|3
1655337770000|2022-06-16 00:02:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1655337780000|2022-06-16 00:03:00|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|3
1655337790000|2022-06-16 00:03:10|2632.1|2626.1|2634.1|2628.1|2634.1|2628.1|2632.1|2626.1|4
1655337800000|2022-06-16 00:03:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1655337810000|2022-06-16 00:03:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1655337820000|2022-06-16 00:03:40|2633.4|2627.4|2634.1|2628.1|2634.1|2628.1|2633.4|2627.4|3
1655337830000|2022-06-16 00:03:50|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1655337850000|2022-06-16 00:04:10|2634.1|2628.1|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|2
1655337860000|2022-06-16 00:04:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1655337870000|2022-06-16 00:04:30|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1655337880000|2022-06-16 00:04:40|2633.6|2627.6|2632.6|2626.6|2633.6|2627.6|2632.6|2626.6|2
1655337890000|2022-06-16 00:04:50|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|5
1655337900000|2022-06-16 00:05:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1655337910000|2022-06-16 00:05:10|2632.4|2626.4|2632.5|2626.5|2632.5|2626.5|2632.4|2626.4|2
1655337930000|2022-06-16 00:05:30|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1655337940000|2022-06-16 00:05:40|2632.8|2626.8|2633.3|2627.3|2633.3|2627.3|2632.8|2626.8|2
1655337950000|2022-06-16 00:05:50|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|4
1655338020000|2022-06-16 00:07:00|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|2
1655338030000|2022-06-16 00:07:10|2634|2628|2634|2628|2634|2628|2634|2628|1
1655338090000|2022-06-16 00:08:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1655338120000|2022-06-16 00:08:40|2633.5|2627.5|2631.8|2625.8|2633.5|2627.5|2631.8|2625.8|4
1655338130000|2022-06-16 00:08:50|2632.3|2626.3|2632|2626|2632.3|2626.3|2631.8|2625.8|10
1655338140000|2022-06-16 00:09:00|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632|2626|3
1655338150000|2022-06-16 00:09:10|2632|2626|2632.3|2626.3|2632.3|2626.3|2632|2626|2
1655338190000|2022-06-16 00:09:50|2631.8|2625.8|2631|2625|2631.8|2625.8|2631|2625|2
1655338200000|2022-06-16 00:10:00|2631.3|2625.3|2631.3|2625.3|2631.8|2625.8|2631.3|2625.3|7
1655338210000|2022-06-16 00:10:10|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1655338300000|2022-06-16 00:11:40|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1655338310000|2022-06-16 00:11:50|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1655338370000|2022-06-16 00:12:50|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1655338410000|2022-06-16 00:13:30|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1655338430000|2022-06-16 00:13:50|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|2
1655338500000|2022-06-16 00:15:00|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1655338540000|2022-06-16 00:15:40|2633|2627|2632.5|2626.5|2633|2627|2632.5|2626.5|2
1655338560000|2022-06-16 00:16:00|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1655338630000|2022-06-16 00:17:10|2632.5|2626.5|2631.5|2625.5|2632.5|2626.5|2631.5|2625.5|3
1655338640000|2022-06-16 00:17:20|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|8
1655338650000|2022-06-16 00:17:30|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1655338700000|2022-06-16 00:18:20|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1655338800000|2022-06-16 00:20:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1655338860000|2022-06-16 00:21:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1655338870000|2022-06-16 00:21:10|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1655338910000|2022-06-16 00:21:50|2632|2626|2632.3|2626.3|2632.3|2626.3|2632|2626|2
1655338950000|2022-06-16 00:22:30|2632|2626|2632|2626|2632|2626|2632|2626|1
1655339100000|2022-06-16 00:25:00|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1655339160000|2022-06-16 00:26:00|2631.8|2625.8|2630.3|2624.3|2631.8|2625.8|2630.3|2624.3|5
1655339180000|2022-06-16 00:26:20|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1655339210000|2022-06-16 00:26:50|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1655339270000|2022-06-16 00:27:50|2630.5|2624.5|2629|2623|2630.5|2624.5|2629|2623|6
1655339280000|2022-06-16 00:28:00|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1655339310000|2022-06-16 00:28:30|2629|2623|2629.9|2623.9|2629.9|2623.9|2629|2623|2
1655339320000|2022-06-16 00:28:40|2630.3|2624.3|2631|2625|2631|2625|2630.3|2624.3|2
1655339370000|2022-06-16 00:29:30|2631.5|2625.5|2633.3|2627.3|2633.3|2627.3|2631.5|2625.5|4
1655339380000|2022-06-16 00:29:40|2633.5|2627.5|2633.9|2627.9|2633.9|2627.9|2633.5|2627.5|2
1655339390000|2022-06-16 00:29:50|2634|2628|2633.1|2627.1|2634|2628|2633.1|2627.1|6
1655339400000|2022-06-16 00:30:00|2632.9|2626.9|2633.4|2627.4|2633.6|2627.6|2632.9|2626.9|7
1655339410000|2022-06-16 00:30:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|7
1655339420000|2022-06-16 00:30:20|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|2
1655339440000|2022-06-16 00:30:40|2634|2628|2634.8|2628.8|2634.8|2628.8|2634|2628|2
1655339450000|2022-06-16 00:30:50|2636.8|2630.8|2637.3|2631.3|2637.3|2631.3|2636.8|2630.8|4
1655339470000|2022-06-16 00:31:10|2637.4|2631.4|2637.3|2631.3|2637.5|2631.5|2637.3|2631.3|4
1655339480000|2022-06-16 00:31:20|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655339600000|2022-06-16 00:33:20|2638|2632|2639.8|2633.8|2640|2634|2638|2632|6
1655339610000|2022-06-16 00:33:30|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1655339620000|2022-06-16 00:33:40|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|4
1655339630000|2022-06-16 00:33:50|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|4
1655339650000|2022-06-16 00:34:10|2640.8|2634.8|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|4
1655339660000|2022-06-16 00:34:20|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1655339670000|2022-06-16 00:34:30|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1655339680000|2022-06-16 00:34:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1655339700000|2022-06-16 00:35:00|2640.3|2634.3|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|7
1655339710000|2022-06-16 00:35:10|2640.5|2634.5|2641|2635|2641|2635|2640.5|2634.5|2
1655339720000|2022-06-16 00:35:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1655339730000|2022-06-16 00:35:30|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1655339740000|2022-06-16 00:35:40|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1655339760000|2022-06-16 00:36:00|2640.8|2634.8|2640.8|2634.8|2641|2635|2640.5|2634.5|5
1655339770000|2022-06-16 00:36:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1655339790000|2022-06-16 00:36:30|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1655339800000|2022-06-16 00:36:40|2640.5|2634.5|2641.3|2635.3|2641.3|2635.3|2640.5|2634.5|2
1655339840000|2022-06-16 00:37:20|2641|2635|2641.3|2635.3|2641.5|2635.5|2641|2635|3
1655339900000|2022-06-16 00:38:20|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|8
1655339910000|2022-06-16 00:38:30|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|4
1655339920000|2022-06-16 00:38:40|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1655339930000|2022-06-16 00:38:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1655339950000|2022-06-16 00:39:10|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1655339970000|2022-06-16 00:39:30|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1655340000000|2022-06-16 00:40:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1655340020000|2022-06-16 00:40:20|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1655340040000|2022-06-16 00:40:40|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|8
1655340050000|2022-06-16 00:40:50|2641.3|2635.3|2641|2635|2641.5|2635.5|2641|2635|9
1655340060000|2022-06-16 00:41:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|4
1655340070000|2022-06-16 00:41:10|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|4
1655340080000|2022-06-16 00:41:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1655340090000|2022-06-16 00:41:30|2641.3|2635.3|2641|2635|2641.5|2635.5|2641|2635|5
1655340100000|2022-06-16 00:41:40|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|6
1655340110000|2022-06-16 00:41:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|7
1655340120000|2022-06-16 00:42:00|2641.3|2635.3|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|5
1655340130000|2022-06-16 00:42:10|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641|2635|3
1655340150000|2022-06-16 00:42:30|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1655340160000|2022-06-16 00:42:40|2641.5|2635.5|2641|2635|2641.5|2635.5|2641|2635|7
1655340170000|2022-06-16 00:42:50|2641.3|2635.3|2641|2635|2641.5|2635.5|2641|2635|4
1655340180000|2022-06-16 00:43:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1655340290000|2022-06-16 00:44:50|2641|2635|2641|2635|2641|2635|2641|2635|1
1655340340000|2022-06-16 00:45:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1655340430000|2022-06-16 00:47:10|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1655340440000|2022-06-16 00:47:20|2641.5|2635.5|2641|2635|2641.5|2635.5|2641|2635|6
1655340510000|2022-06-16 00:48:30|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655340560000|2022-06-16 00:49:20|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1655340670000|2022-06-16 00:51:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1655340700000|2022-06-16 00:51:40|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1655340730000|2022-06-16 00:52:10|2641.3|2635.3|2638.1|2632.1|2641.8|2635.8|2638.1|2632.1|4
1655340740000|2022-06-16 00:52:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1655340750000|2022-06-16 00:52:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1655340760000|2022-06-16 00:52:40|2637.3|2631.3|2636.5|2630.5|2637.3|2631.3|2636.5|2630.5|2
1655340790000|2022-06-16 00:53:10|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|2
1655340860000|2022-06-16 00:54:20|2635.5|2629.5|2635.8|2629.8|2636|2630|2635.5|2629.5|4
1655340880000|2022-06-16 00:54:40|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1655340890000|2022-06-16 00:54:50|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1655340920000|2022-06-16 00:55:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655340950000|2022-06-16 00:55:50|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655340960000|2022-06-16 00:56:00|2636|2630|2636.5|2630.5|2636.5|2630.5|2636|2630|5
1655340980000|2022-06-16 00:56:20|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|2
1655340990000|2022-06-16 00:56:30|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655341010000|2022-06-16 00:56:50|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1655341070000|2022-06-16 00:57:50|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1655341080000|2022-06-16 00:58:00|2636|2630|2636|2630|2636.3|2630.3|2636|2630|3
1655341090000|2022-06-16 00:58:10|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1655341100000|2022-06-16 00:58:20|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655341130000|2022-06-16 00:58:50|2636|2630|2636.8|2630.8|2636.8|2630.8|2636|2630|3
1655341140000|2022-06-16 00:59:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655341150000|2022-06-16 00:59:10|2636|2630|2636|2630|2636|2630|2636|2630|1
1655341160000|2022-06-16 00:59:20|2636.3|2630.3|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|3
1655341170000|2022-06-16 00:59:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|7
1655341180000|2022-06-16 00:59:40|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655341190000|2022-06-16 00:59:50|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|3
1655341200000|2022-06-16 01:00:00|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1655341210000|2022-06-16 01:00:10|2637.5|2631.5|2637.3|2631.3|2637.5|2631.5|2637.3|2631.3|2
1655341220000|2022-06-16 01:00:20|2637.8|2631.8|2636.5|2630.5|2637.8|2631.8|2636.5|2630.5|5
1655341230000|2022-06-16 01:00:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1655341240000|2022-06-16 01:00:40|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|3
1655341270000|2022-06-16 01:01:10|2636.8|2630.8|2637.3|2631.3|2637.3|2631.3|2636.8|2630.8|3
1655341280000|2022-06-16 01:01:20|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655341290000|2022-06-16 01:01:30|2638|2632|2638|2632|2638.3|2632.3|2637.8|2631.8|7
1655341300000|2022-06-16 01:01:40|2637.5|2631.5|2637.8|2631.8|2638|2632|2637.5|2631.5|3
1655341310000|2022-06-16 01:01:50|2637.5|2631.5|2637|2631|2637.5|2631.5|2637|2631|3
1655341320000|2022-06-16 01:02:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|4
1655341330000|2022-06-16 01:02:10|2637.3|2631.3|2637.3|2631.3|2637.5|2631.5|2637.3|2631.3|3
1655341350000|2022-06-16 01:02:30|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1655341360000|2022-06-16 01:02:40|2637.5|2631.5|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|3
1655341400000|2022-06-16 01:03:20|2637|2631|2637|2631|2637|2631|2637|2631|1
1655341410000|2022-06-16 01:03:30|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|4
1655341420000|2022-06-16 01:03:40|2636.8|2630.8|2637|2631|2637.3|2631.3|2636.8|2630.8|8
1655341430000|2022-06-16 01:03:50|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1655341440000|2022-06-16 01:04:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655341450000|2022-06-16 01:04:10|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|4
1655341460000|2022-06-16 01:04:20|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|3
1655341470000|2022-06-16 01:04:30|2638.8|2632.8|2638|2632|2638.8|2632.8|2638|2632|2
1655341500000|2022-06-16 01:05:00|2638.8|2632.8|2638|2632|2638.8|2632.8|2638|2632|2
1655341510000|2022-06-16 01:05:10|2638.8|2632.8|2641|2635|2641|2635|2638|2632|4
1655341520000|2022-06-16 01:05:20|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|2
1655341530000|2022-06-16 01:05:30|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|4
1655341540000|2022-06-16 01:05:40|2641.5|2635.5|2641|2635|2641.5|2635.5|2641|2635|2
1655341560000|2022-06-16 01:06:00|2641.3|2635.3|2649|2641|2649.8|2641|2641.3|2635.3|7
1655341570000|2022-06-16 01:06:10|2648.8|2641.3|2650.1|2644.1|2650.4|2644.4|2648.8|2641.3|3
1655341580000|2022-06-16 01:06:20|2649.1|2643.1|2648.1|2642.1|2649.4|2643.4|2647.9|2641.9|5
1655341630000|2022-06-16 01:07:10|2647.6|2641.6|2646.6|2640.6|2647.6|2641.6|2646.6|2640.6|2
1655341650000|2022-06-16 01:07:30|2647.4|2641.4|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|10
1655341660000|2022-06-16 01:07:40|2647.4|2641.4|2647.1|2641.1|2647.8|2641.8|2647.1|2641.1|9
1655341670000|2022-06-16 01:07:50|2646.4|2640.4|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|2
1655341690000|2022-06-16 01:08:10|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655341700000|2022-06-16 01:08:20|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655341710000|2022-06-16 01:08:30|2646.5|2640.5|2648.5|2642.5|2648.5|2642.5|2646.5|2640.5|6
1655341720000|2022-06-16 01:08:40|2648.4|2642.4|2649.6|2643.6|2649.6|2643.6|2648.4|2642.4|2
1655341730000|2022-06-16 01:08:50|2649.8|2643.8|2650.6|2644.6|2650.6|2644.6|2649.3|2643.3|3
1655341740000|2022-06-16 01:09:00|2651|2645|2651.3|2645.3|2651.4|2645.4|2651|2645|7
1655341750000|2022-06-16 01:09:10|2651.4|2645.4|2651.4|2645.4|2652.1|2646.1|2650.8|2644.8|12
1655341760000|2022-06-16 01:09:20|2651.1|2645.1|2649.6|2643.6|2651.4|2645.4|2649.3|2643.3|15
1655341770000|2022-06-16 01:09:30|2650|2644|2649.6|2643.6|2650|2644|2649.6|2643.6|7
1655341780000|2022-06-16 01:09:40|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1655341790000|2022-06-16 01:09:50|2649.3|2643.3|2650.8|2644.8|2650.8|2644.8|2649.3|2643.3|6
1655341800000|2022-06-16 01:10:00|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1655341820000|2022-06-16 01:10:20|2651|2645|2651|2645|2651|2645|2651|2645|1
1655341830000|2022-06-16 01:10:30|2650.8|2644.8|2651.5|2645.5|2651.8|2645.8|2650.5|2644.5|14
1655341840000|2022-06-16 01:10:40|2650.8|2644.8|2651.9|2645.9|2652.4|2646.4|2650.8|2644.8|11
1655341850000|2022-06-16 01:10:50|2651.6|2645.6|2650.4|2644.4|2651.6|2645.6|2650.4|2644.4|2
1655341860000|2022-06-16 01:11:00|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655341870000|2022-06-16 01:11:10|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1655341880000|2022-06-16 01:11:20|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1655341920000|2022-06-16 01:12:00|2650.8|2644.8|2650.5|2644.5|2651.3|2645.3|2650.3|2644.3|10
1655341940000|2022-06-16 01:12:20|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2649.5|2643.5|3
1655341950000|2022-06-16 01:12:30|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655341960000|2022-06-16 01:12:40|2650|2644|2650|2644|2650.5|2644.5|2650|2644|3
1655341970000|2022-06-16 01:12:50|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1655341980000|2022-06-16 01:13:00|2650.5|2644.5|2650|2644|2650.5|2644.5|2649.8|2643.8|11
1655341990000|2022-06-16 01:13:10|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2649.5|2643.5|3
1655342020000|2022-06-16 01:13:40|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655342050000|2022-06-16 01:14:10|2649|2643|2649|2643|2649|2643|2649|2643|1
1655342080000|2022-06-16 01:14:40|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1655342200000|2022-06-16 01:16:40|2650|2644|2650.3|2644.3|2650.8|2644.8|2650|2644|7
1655342220000|2022-06-16 01:17:00|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1655342240000|2022-06-16 01:17:20|2650.5|2644.5|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|3
1655342250000|2022-06-16 01:17:30|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1655342260000|2022-06-16 01:17:40|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1655342270000|2022-06-16 01:17:50|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1655342370000|2022-06-16 01:19:30|2650.5|2644.5|2651|2645|2651|2645|2650.5|2644.5|3
1655342380000|2022-06-16 01:19:40|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1655342390000|2022-06-16 01:19:50|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1655342400000|2022-06-16 01:20:00|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1655342410000|2022-06-16 01:20:10|2651|2645|2651|2645|2651|2645|2651|2645|1
1655342430000|2022-06-16 01:20:30|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651|2645|7
1655342440000|2022-06-16 01:20:40|2651|2645|2651|2645|2651|2645|2651|2645|1
1655342530000|2022-06-16 01:22:10|2650.8|2644.8|2650.3|2644.3|2650.8|2644.8|2650.3|2644.3|2
1655342560000|2022-06-16 01:22:40|2650.8|2644.8|2650.5|2644.5|2651|2645|2649.5|2643.5|9
1655342580000|2022-06-16 01:23:00|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|2
1655342590000|2022-06-16 01:23:10|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1655342620000|2022-06-16 01:23:40|2650.5|2644.5|2650.8|2644.8|2651|2645|2650.5|2644.5|4
1655342640000|2022-06-16 01:24:00|2650.3|2644.3|2650.8|2644.8|2650.8|2644.8|2650.3|2644.3|2
1655342700000|2022-06-16 01:25:00|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1655342730000|2022-06-16 01:25:30|2650.8|2644.8|2650.3|2644.3|2650.8|2644.8|2650.3|2644.3|2
1655342740000|2022-06-16 01:25:40|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.3|2644.3|3
1655342770000|2022-06-16 01:26:10|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1655342800000|2022-06-16 01:26:40|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1655342840000|2022-06-16 01:27:20|2651|2645|2651.3|2645.3|2651.3|2645.3|2651|2645|2
1655342880000|2022-06-16 01:28:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1655342890000|2022-06-16 01:28:10|2651.3|2645.3|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|3
1655342900000|2022-06-16 01:28:20|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1655342980000|2022-06-16 01:29:40|2651|2645|2651|2645|2651|2645|2651|2645|1
1655343000000|2022-06-16 01:30:00|2651.3|2645.3|2651|2645|2651.3|2645.3|2651|2645|2
1655343020000|2022-06-16 01:30:20|2651.5|2645.5|2651|2645|2651.5|2645.5|2651|2645|2
1655343030000|2022-06-16 01:30:30|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1655343040000|2022-06-16 01:30:40|2651|2645|2651|2645|2651|2645|2651|2645|1
1655343070000|2022-06-16 01:31:10|2651.3|2645.3|2651|2645|2651.3|2645.3|2651|2645|4
1655343100000|2022-06-16 01:31:40|2650.5|2644.5|2649.8|2643.8|2650.5|2644.5|2649.8|2643.8|2
1655343110000|2022-06-16 01:31:50|2649.5|2643.5|2648.8|2642.8|2649.5|2643.5|2648.8|2642.8|3
1655343180000|2022-06-16 01:33:00|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1655343190000|2022-06-16 01:33:10|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1655343240000|2022-06-16 01:34:00|2649|2643|2648.5|2642.5|2649|2643|2648|2642|6
1655343250000|2022-06-16 01:34:10|2648.3|2642.3|2648|2642|2648.5|2642.5|2648|2642|3
1655343260000|2022-06-16 01:34:20|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1655343290000|2022-06-16 01:34:50|2647.5|2641.5|2646.5|2640.5|2647.5|2641.5|2646.5|2640.5|3
1655343300000|2022-06-16 01:35:00|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|2
1655343310000|2022-06-16 01:35:10|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646|2640|3
1655343330000|2022-06-16 01:35:30|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655343350000|2022-06-16 01:35:50|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1655343380000|2022-06-16 01:36:20|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1655343480000|2022-06-16 01:38:00|2648.8|2642.8|2649|2643|2649|2643|2648.8|2642.8|2
1655343510000|2022-06-16 01:38:30|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1655343530000|2022-06-16 01:38:50|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1655343570000|2022-06-16 01:39:30|2649.5|2643.5|2647|2641|2649.5|2643.5|2647|2641|5
1655343590000|2022-06-16 01:39:50|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655343620000|2022-06-16 01:40:20|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655343640000|2022-06-16 01:40:40|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655343650000|2022-06-16 01:40:50|2646.3|2640.3|2646.8|2640.8|2646.8|2640.8|2646.3|2640.3|2
1655343660000|2022-06-16 01:41:00|2647|2641|2646.8|2640.8|2647|2641|2646.8|2640.8|2
1655343670000|2022-06-16 01:41:10|2646.5|2640.5|2645.8|2639.8|2646.5|2640.5|2645.5|2639.5|6
1655343680000|2022-06-16 01:41:20|2646|2640|2646.5|2640.5|2646.5|2640.5|2646|2640|2
1655343720000|2022-06-16 01:42:00|2646.8|2640.8|2647.3|2641.3|2647.5|2641.5|2646.8|2640.8|4
1655343730000|2022-06-16 01:42:10|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|3
1655343740000|2022-06-16 01:42:20|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1655343750000|2022-06-16 01:42:30|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1655343760000|2022-06-16 01:42:40|2646.8|2640.8|2646.8|2640.8|2647|2641|2646.8|2640.8|3
1655343770000|2022-06-16 01:42:50|2646.5|2640.5|2646|2640|2646.5|2640.5|2646|2640|2
1655343780000|2022-06-16 01:43:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655343820000|2022-06-16 01:43:40|2646|2640|2646|2640|2646|2640|2646|2640|1
1655343830000|2022-06-16 01:43:50|2645.8|2639.8|2645|2639|2645.8|2639.8|2644.5|2638.5|5
1655343840000|2022-06-16 01:44:00|2645.3|2639.3|2645.8|2639.8|2645.8|2639.8|2645.3|2639.3|3
1655343850000|2022-06-16 01:44:10|2645.5|2639.5|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|4
1655343860000|2022-06-16 01:44:20|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1655343890000|2022-06-16 01:44:50|2645.3|2639.3|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|2
1655343900000|2022-06-16 01:45:00|2645|2639|2645.3|2639.3|2645.8|2639.8|2645|2639|5
1655343910000|2022-06-16 01:45:10|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655343920000|2022-06-16 01:45:20|2646|2640|2646.8|2640.8|2646.8|2640.8|2646|2640|3
1655343930000|2022-06-16 01:45:30|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1655343940000|2022-06-16 01:45:40|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655343950000|2022-06-16 01:45:50|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655343970000|2022-06-16 01:46:10|2647|2641|2647|2641|2647|2641|2647|2641|1
1655343980000|2022-06-16 01:46:20|2648|2642|2648|2642|2648.8|2642.8|2648|2642|3
1655343990000|2022-06-16 01:46:30|2647.8|2641.8|2648.5|2642.5|2648.5|2642.5|2647.8|2641.8|2
1655344010000|2022-06-16 01:46:50|2649|2643|2648|2642|2649|2643|2648|2642|2
1655344020000|2022-06-16 01:47:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655344030000|2022-06-16 01:47:10|2648.3|2642.3|2648.5|2642.5|2648.8|2642.8|2648.3|2642.3|7
1655344040000|2022-06-16 01:47:20|2648.8|2642.8|2647.8|2641.8|2648.8|2642.8|2647.5|2641.5|4
1655344050000|2022-06-16 01:47:30|2648|2642|2648.3|2642.3|2649|2643|2648|2642|4
1655344070000|2022-06-16 01:47:50|2648|2642|2648|2642|2648|2642|2648|2642|1
1655344080000|2022-06-16 01:48:00|2647.8|2641.8|2647|2641|2647.8|2641.8|2646.5|2640.5|6
1655344090000|2022-06-16 01:48:10|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655344110000|2022-06-16 01:48:30|2647|2641|2647.3|2641.3|2647.5|2641.5|2647|2641|5
1655344120000|2022-06-16 01:48:40|2647.5|2641.5|2647.5|2641.5|2648|2642|2647.5|2641.5|5
1655344130000|2022-06-16 01:48:50|2648.8|2642.8|2649|2643|2649|2643|2648.8|2642.8|4
1655344140000|2022-06-16 01:49:00|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1655344200000|2022-06-16 01:50:00|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2648|2642|4
1655344210000|2022-06-16 01:50:10|2649|2643|2648.3|2642.3|2649|2643|2648.3|2642.3|3
1655344220000|2022-06-16 01:50:20|2648.5|2642.5|2648.5|2642.5|2648.8|2642.8|2648.3|2642.3|5
1655344230000|2022-06-16 01:50:30|2648.3|2642.3|2648.3|2642.3|2648.8|2642.8|2648|2642|5
1655344240000|2022-06-16 01:50:40|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1655344260000|2022-06-16 01:51:00|2649|2643|2648.8|2642.8|2649|2643|2648.8|2642.8|2
1655344320000|2022-06-16 01:52:00|2649|2643|2649|2643|2649|2643|2648.8|2642.8|3
1655344330000|2022-06-16 01:52:10|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1655344360000|2022-06-16 01:52:40|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655344370000|2022-06-16 01:52:50|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1655344400000|2022-06-16 01:53:20|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655344420000|2022-06-16 01:53:40|2649|2643|2649.5|2643.5|2649.5|2643.5|2649|2643|4
1655344470000|2022-06-16 01:54:30|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1655344480000|2022-06-16 01:54:40|2649.3|2643.3|2649.3|2643.3|2649.5|2643.5|2649|2643|7
1655344490000|2022-06-16 01:54:50|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1655344500000|2022-06-16 01:55:00|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655344530000|2022-06-16 01:55:30|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1655344540000|2022-06-16 01:55:40|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|6
1655344550000|2022-06-16 01:55:50|2650|2644|2650|2644|2650|2644|2650|2644|1
1655344600000|2022-06-16 01:56:40|2649.8|2643.8|2649.3|2643.3|2649.8|2643.8|2649|2643|7
1655344610000|2022-06-16 01:56:50|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1655344620000|2022-06-16 01:57:00|2649|2643|2649|2643|2649|2643|2649|2643|1
1655344630000|2022-06-16 01:57:10|2648.8|2642.8|2646.5|2640.5|2649.3|2643.3|2646.5|2640.5|10
1655344640000|2022-06-16 01:57:20|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655344660000|2022-06-16 01:57:40|2645.5|2639.5|2645|2639|2646.3|2640.3|2644.5|2638.5|9
1655344680000|2022-06-16 01:58:00|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1655344690000|2022-06-16 01:58:10|2644.8|2638.8|2645|2639|2645|2639|2644.8|2638.8|2
1655344720000|2022-06-16 01:58:40|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|2
1655344730000|2022-06-16 01:58:50|2644.8|2638.8|2645|2639|2645.3|2639.3|2644.8|2638.8|3
1655344740000|2022-06-16 01:59:00|2645.3|2639.3|2646|2640|2646|2640|2645.3|2639.3|3
1655344750000|2022-06-16 01:59:10|2646.3|2640.3|2645.8|2639.8|2646.3|2640.3|2645.8|2639.8|5
1655344760000|2022-06-16 01:59:20|2646.3|2640.3|2646|2640|2646.3|2640.3|2645.8|2639.8|8
1655344770000|2022-06-16 01:59:30|2645.5|2639.5|2646|2640|2646|2640|2645.5|2639.5|2
1655344780000|2022-06-16 01:59:40|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655344800000|2022-06-16 02:00:00|2646|2640|2646|2640|2646|2640|2646|2640|1
1655344840000|2022-06-16 02:00:40|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1655344850000|2022-06-16 02:00:50|2646.8|2640.8|2649|2643|2649|2643|2646.8|2640.8|3
1655344860000|2022-06-16 02:01:00|2649.3|2643.3|2648.8|2642.8|2649.5|2643.5|2648.8|2642.8|4
1655344870000|2022-06-16 02:01:10|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1655344900000|2022-06-16 02:01:40|2649|2643|2649|2643|2649|2643|2649|2643|1
1655344910000|2022-06-16 02:01:50|2649.5|2643.5|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|5
1655344920000|2022-06-16 02:02:00|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655344960000|2022-06-16 02:02:40|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1655344970000|2022-06-16 02:02:50|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|3
1655344990000|2022-06-16 02:03:10|2649.3|2643.3|2649|2643|2649.3|2643.3|2648.8|2642.8|3
1655345000000|2022-06-16 02:03:20|2648.3|2642.3|2647|2641|2648.3|2642.3|2647|2641|2
1655345050000|2022-06-16 02:04:10|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|4
1655345060000|2022-06-16 02:04:20|2648.5|2642.5|2647.8|2641.8|2648.8|2642.8|2647.8|2641.8|5
1655345070000|2022-06-16 02:04:30|2648|2642|2648|2642|2648.8|2642.8|2647.8|2641.8|4
1655345080000|2022-06-16 02:04:40|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648|2642|3
1655345090000|2022-06-16 02:04:50|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1655345100000|2022-06-16 02:05:00|2649|2643|2649|2643|2649.5|2643.5|2648.3|2642.3|10
1655345110000|2022-06-16 02:05:10|2649.3|2643.3|2648.5|2642.5|2649.3|2643.3|2648.5|2642.5|2
1655345150000|2022-06-16 02:05:50|2648.8|2642.8|2649.5|2643.5|2649.5|2643.5|2648.8|2642.8|3
1655345180000|2022-06-16 02:06:20|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655345200000|2022-06-16 02:06:40|2649.5|2643.5|2649|2643|2649.5|2643.5|2649|2643|4
1655345220000|2022-06-16 02:07:00|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1655345240000|2022-06-16 02:07:20|2649.3|2643.3|2648.8|2642.8|2650.3|2644.3|2648.5|2642.5|7
1655345250000|2022-06-16 02:07:30|2649|2643|2649.8|2643.8|2649.8|2643.8|2649|2643|2
1655345260000|2022-06-16 02:07:40|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1655345280000|2022-06-16 02:08:00|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655345300000|2022-06-16 02:08:20|2649.5|2643.5|2650|2644|2650|2644|2649.5|2643.5|5
1655345360000|2022-06-16 02:09:20|2649.8|2643.8|2649|2643|2649.8|2643.8|2649|2643|3
1655345370000|2022-06-16 02:09:30|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655345410000|2022-06-16 02:10:10|2648.3|2642.3|2648.3|2642.3|2648.8|2642.8|2648.3|2642.3|4
1655345420000|2022-06-16 02:10:20|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1655345460000|2022-06-16 02:11:00|2648.5|2642.5|2648|2642|2648.5|2642.5|2648|2642|7
1655345470000|2022-06-16 02:11:10|2647.3|2641.3|2647.3|2641.3|2647.8|2641.8|2647|2641|9
1655345480000|2022-06-16 02:11:20|2647.8|2641.8|2648.3|2642.3|2648.5|2642.5|2647.8|2641.8|4
1655345490000|2022-06-16 02:11:30|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|3
1655345500000|2022-06-16 02:11:40|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1655345610000|2022-06-16 02:13:30|2649|2643|2648.3|2642.3|2649|2643|2648.3|2642.3|3
1655345620000|2022-06-16 02:13:40|2649|2643|2648.3|2642.3|2649|2643|2648.3|2642.3|4
1655345630000|2022-06-16 02:13:50|2648|2642|2648.3|2642.3|2648.5|2642.5|2648|2642|4
1655345640000|2022-06-16 02:14:00|2648|2642|2648.3|2642.3|2648.5|2642.5|2648|2642|4
1655345660000|2022-06-16 02:14:20|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2648.3|2642.3|2
1655345670000|2022-06-16 02:14:30|2648.5|2642.5|2649|2643|2649|2643|2648.5|2642.5|3
1655345990000|2022-06-16 02:19:50|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655346080000|2022-06-16 02:21:20|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1655346090000|2022-06-16 02:21:30|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2648|2642|7
1655346110000|2022-06-16 02:21:50|2647.8|2641.8|2647.8|2641.8|2648.5|2642.5|2647.3|2641.3|13
1655346120000|2022-06-16 02:22:00|2647.5|2641.5|2646.8|2640.8|2647.5|2641.5|2646.8|2640.8|2
1655346130000|2022-06-16 02:22:10|2647|2641|2647.8|2641.8|2647.8|2641.8|2647|2641|3
1655346310000|2022-06-16 02:25:10|2647.5|2641.5|2646.8|2640.8|2647.5|2641.5|2646.8|2640.8|2
1655346330000|2022-06-16 02:25:30|2647|2641|2647|2641|2647|2641|2647|2641|1
1655346420000|2022-06-16 02:27:00|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1655346470000|2022-06-16 02:27:50|2647.8|2641.8|2646.5|2640.5|2649.8|2643.8|2646.5|2640.5|6
1655346480000|2022-06-16 02:28:00|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1655346500000|2022-06-16 02:28:20|2648.5|2642.3|2649.1|2643.1|2649.1|2643.1|2648.5|2642.3|3
1655346510000|2022-06-16 02:28:30|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1655346520000|2022-06-16 02:28:40|2649|2643|2649|2643|2649|2643|2649|2643|1
1655346540000|2022-06-16 02:29:00|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655346590000|2022-06-16 02:29:50|2649.5|2643.5|2649.8|2643.8|2650|2644|2649.5|2643.5|3
1655346600000|2022-06-16 02:30:00|2650|2644|2650|2644|2650|2644|2649.3|2643.3|5
1655346610000|2022-06-16 02:30:10|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650|2644|3
1655346640000|2022-06-16 02:30:40|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1655346650000|2022-06-16 02:30:50|2650|2644|2650|2644|2650|2644|2649.8|2643.8|5
1655346670000|2022-06-16 02:31:10|2649.8|2643.8|2649.3|2643.3|2649.8|2643.8|2649.3|2643.3|3
1655346730000|2022-06-16 02:32:10|2649|2643|2648.5|2642.5|2649|2643|2648.5|2642.5|2
1655346790000|2022-06-16 02:33:10|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1655346800000|2022-06-16 02:33:20|2649|2643|2649|2643|2649|2643|2649|2643|1
1655346810000|2022-06-16 02:33:30|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|4
1655346820000|2022-06-16 02:33:40|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|6
1655346830000|2022-06-16 02:33:50|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655346840000|2022-06-16 02:34:00|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1655346850000|2022-06-16 02:34:10|2648|2642|2648.8|2642.8|2648.8|2642.8|2648|2642|3
1655346860000|2022-06-16 02:34:20|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|4
1655346870000|2022-06-16 02:34:30|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1655346900000|2022-06-16 02:35:00|2649|2643|2649|2643|2649|2643|2649|2643|1
1655346920000|2022-06-16 02:35:20|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655346930000|2022-06-16 02:35:30|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1655346940000|2022-06-16 02:35:40|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1655346960000|2022-06-16 02:36:00|2650|2644|2650|2644|2650|2644|2650|2644|1
1655346970000|2022-06-16 02:36:10|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1655347090000|2022-06-16 02:38:10|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1655347100000|2022-06-16 02:38:20|2650|2644|2650|2644|2650|2644|2650|2644|1
1655347160000|2022-06-16 02:39:20|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1655347180000|2022-06-16 02:39:40|2650.5|2644.5|2650.3|2644.3|2650.8|2644.8|2650.3|2644.3|4
1655347230000|2022-06-16 02:40:30|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1655347240000|2022-06-16 02:40:40|2650|2644|2650|2644|2650|2644|2650|2644|1
1655347250000|2022-06-16 02:40:50|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1655347260000|2022-06-16 02:41:00|2650|2644|2650|2644|2650|2644|2650|2644|1
1655347270000|2022-06-16 02:41:10|2650.3|2644.3|2650|2644|2651.3|2645.3|2650|2644|3
1655347310000|2022-06-16 02:41:50|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1655347360000|2022-06-16 02:42:40|2650|2644|2650|2644|2650|2644|2650|2644|1
1655347490000|2022-06-16 02:44:50|2649.8|2643.8|2650|2644|2650|2644|2649.8|2643.8|10
1655347500000|2022-06-16 02:45:00|2649.8|2643.8|2650.8|2644.8|2650.8|2644.8|2649.8|2643.8|4
1655347510000|2022-06-16 02:45:10|2650.5|2644.5|2649.5|2643.5|2650.8|2644.8|2649.5|2643.5|7
1655347520000|2022-06-16 02:45:20|2649.8|2643.8|2650.3|2644.3|2650.3|2644.3|2649.8|2643.8|2
1655347530000|2022-06-16 02:45:30|2650|2644|2649.8|2643.8|2650|2644|2649.5|2643.5|4
1655347560000|2022-06-16 02:46:00|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1655347620000|2022-06-16 02:47:00|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655347670000|2022-06-16 02:47:50|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1655347720000|2022-06-16 02:48:40|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1655347740000|2022-06-16 02:49:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655347760000|2022-06-16 02:49:20|2649.5|2643.5|2648.5|2642.5|2649.5|2643.5|2648.5|2642.5|2
1655347810000|2022-06-16 02:50:10|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655347820000|2022-06-16 02:50:20|2648.5|2642.5|2648.5|2642.5|2649.5|2643.5|2648.5|2642.5|5
1655347880000|2022-06-16 02:51:20|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655347940000|2022-06-16 02:52:20|2648|2642|2648|2642|2648|2642|2648|2642|1
1655347950000|2022-06-16 02:52:30|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1655347960000|2022-06-16 02:52:40|2648|2642|2648|2642|2648|2642|2648|2642|1
1655348140000|2022-06-16 02:55:40|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|2
1655348160000|2022-06-16 02:56:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2646.3|2640.3|5
1655348180000|2022-06-16 02:56:20|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1655348190000|2022-06-16 02:56:30|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1655348210000|2022-06-16 02:56:50|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1655348220000|2022-06-16 02:57:00|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1655348240000|2022-06-16 02:57:20|2646|2640|2646.3|2640.3|2646.3|2640.3|2646|2640|2
1655348250000|2022-06-16 02:57:30|2646|2640|2646|2640|2646|2640|2646|2640|1
1655348340000|2022-06-16 02:59:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655348470000|2022-06-16 03:01:10|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1655348490000|2022-06-16 03:01:30|2644.8|2638.8|2646|2640|2646|2640|2644.8|2638.8|4
1655348700000|2022-06-16 03:05:00|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655348710000|2022-06-16 03:05:10|2646|2640|2646|2640|2646|2640|2646|2640|1
1655348720000|2022-06-16 03:05:20|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655348750000|2022-06-16 03:05:50|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655349070000|2022-06-16 03:11:10|2646|2640|2646|2640|2646.3|2640.3|2646|2640|3
1655349080000|2022-06-16 03:11:20|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655349100000|2022-06-16 03:11:40|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1655349110000|2022-06-16 03:11:50|2646|2640|2646|2640|2646|2640|2646|2640|1
1655349170000|2022-06-16 03:12:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655349190000|2022-06-16 03:13:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1655349280000|2022-06-16 03:14:40|2646|2640|2646|2640|2646.3|2640.3|2646|2640|3
1655349360000|2022-06-16 03:16:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1655349500000|2022-06-16 03:18:20|2645.5|2639.5|2643.8|2637.8|2645.5|2639.5|2643.8|2637.8|4
1655349510000|2022-06-16 03:18:30|2642.3|2636.3|2640.8|2634.8|2642.3|2636.3|2640.8|2634.8|5
1655349520000|2022-06-16 03:18:40|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1655349530000|2022-06-16 03:18:50|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1655349650000|2022-06-16 03:20:50|2642|2636|2642|2636|2642|2636|2642|2636|1
1655349670000|2022-06-16 03:21:10|2641.5|2635.5|2641|2635|2642|2636|2641|2635|11
1655349680000|2022-06-16 03:21:20|2641.8|2635.8|2641.3|2635.3|2642|2636|2641|2635|30
1655349690000|2022-06-16 03:21:30|2642|2636|2641.3|2635.3|2642|2636|2641.3|2635.3|36
1655349700000|2022-06-16 03:21:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.1|2635.1|11
1655349750000|2022-06-16 03:22:30|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1655349760000|2022-06-16 03:22:40|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|2
1655349780000|2022-06-16 03:23:00|2642.5|2636.5|2643.8|2637.8|2643.8|2637.8|2642.5|2636.5|2
1655349790000|2022-06-16 03:23:10|2643|2637|2643|2637|2643|2637|2643|2637|1
1655349800000|2022-06-16 03:23:20|2643.3|2637.3|2643.5|2637.5|2643.8|2637.8|2642.8|2636.8|16
1655349840000|2022-06-16 03:24:00|2643.3|2637.3|2643.5|2637.5|2643.8|2637.8|2643.3|2637.3|6
1655349860000|2022-06-16 03:24:20|2644.9|2638.9|2644.8|2638.8|2645.5|2639.5|2644|2638|11
1655349870000|2022-06-16 03:24:30|2644|2638|2643|2637|2644.5|2638.5|2643|2637|7
1655349880000|2022-06-16 03:24:40|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1655349890000|2022-06-16 03:24:50|2643|2637|2642.5|2636.5|2643.8|2637.8|2642.5|2636.5|5
1655349900000|2022-06-16 03:25:00|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642.3|2636.3|6
1655349910000|2022-06-16 03:25:10|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642.5|2636.5|4
1655349920000|2022-06-16 03:25:20|2643|2637|2643.5|2637.5|2643.5|2637.5|2642.8|2636.8|4
1655349940000|2022-06-16 03:25:40|2644|2638|2644|2638|2644|2638|2644|2638|1
1655349950000|2022-06-16 03:25:50|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|2
1655349980000|2022-06-16 03:26:20|2643.3|2637.3|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|2
1655350000000|2022-06-16 03:26:40|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1655350030000|2022-06-16 03:27:10|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1655350050000|2022-06-16 03:27:30|2642|2636|2642|2636|2642|2636|2642|2636|1
1655350070000|2022-06-16 03:27:50|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642.3|2636.3|2
1655350120000|2022-06-16 03:28:40|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|6
1655350140000|2022-06-16 03:29:00|2642|2636|2642|2636|2642.3|2636.3|2642|2636|3
1655350160000|2022-06-16 03:29:20|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1655350170000|2022-06-16 03:29:30|2642|2636|2642.8|2636.8|2643.8|2637.8|2642|2636|5
1655350190000|2022-06-16 03:29:50|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1655350210000|2022-06-16 03:30:10|2642|2636|2642|2636|2642|2636|2642|2636|1
1655350230000|2022-06-16 03:30:30|2641.8|2635.8|2641|2635|2641.8|2635.8|2641|2635|3
1655350270000|2022-06-16 03:31:10|2639.8|2633.8|2639|2633|2639.8|2633.8|2639|2633|2
1655350350000|2022-06-16 03:32:30|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655350370000|2022-06-16 03:32:50|2639|2633|2639|2633|2639|2633|2639|2633|1
1655350380000|2022-06-16 03:33:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655350390000|2022-06-16 03:33:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1655350400000|2022-06-16 03:33:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655350440000|2022-06-16 03:34:00|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1655350450000|2022-06-16 03:34:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1655350460000|2022-06-16 03:34:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655350470000|2022-06-16 03:34:30|2639|2633|2639|2633|2639|2633|2639|2633|1
1655350480000|2022-06-16 03:34:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655350490000|2022-06-16 03:34:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1655350500000|2022-06-16 03:35:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655350540000|2022-06-16 03:35:40|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1655350640000|2022-06-16 03:37:20|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1655350650000|2022-06-16 03:37:30|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|4
1655350660000|2022-06-16 03:37:40|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1655350670000|2022-06-16 03:37:50|2639|2633|2639|2633|2639.3|2633.3|2639|2633|3
1655350760000|2022-06-16 03:39:20|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|2
1655350770000|2022-06-16 03:39:30|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1655350790000|2022-06-16 03:39:50|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1655350860000|2022-06-16 03:41:00|2639|2633|2637|2631|2639.3|2633.3|2637|2631|3
1655350870000|2022-06-16 03:41:10|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1655350910000|2022-06-16 03:41:50|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655350930000|2022-06-16 03:42:10|2637|2631|2637|2631|2637|2631|2637|2631|1
1655351010000|2022-06-16 03:43:30|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655351030000|2022-06-16 03:43:50|2637|2631|2637|2631|2637|2631|2637|2631|1
1655351100000|2022-06-16 03:45:00|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655351130000|2022-06-16 03:45:30|2637|2631|2637|2631|2637|2631|2637|2631|1
1655351240000|2022-06-16 03:47:20|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655351250000|2022-06-16 03:47:30|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655351320000|2022-06-16 03:48:40|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1655351400000|2022-06-16 03:50:00|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655351450000|2022-06-16 03:50:50|2638|2632|2638.8|2632.8|2639|2633|2638|2632|3
1655351510000|2022-06-16 03:51:50|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1655351520000|2022-06-16 03:52:00|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1655351550000|2022-06-16 03:52:30|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1655351560000|2022-06-16 03:52:40|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.3|2632.3|4
1655351570000|2022-06-16 03:52:50|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1655351580000|2022-06-16 03:53:00|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638|2632|3
1655351590000|2022-06-16 03:53:10|2638|2632|2637.8|2631.8|2638|2632|2637.3|2631.3|6
1655351600000|2022-06-16 03:53:20|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1655351610000|2022-06-16 03:53:30|2638|2632|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|5
1655351620000|2022-06-16 03:53:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655351640000|2022-06-16 03:54:00|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|3
1655351690000|2022-06-16 03:54:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655351710000|2022-06-16 03:55:10|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1655351880000|2022-06-16 03:58:00|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655351890000|2022-06-16 03:58:10|2637.5|2631.5|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|3
1655351900000|2022-06-16 03:58:20|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|4
1655351980000|2022-06-16 03:59:40|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655352080000|2022-06-16 04:01:20|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|2
1655352110000|2022-06-16 04:01:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655352150000|2022-06-16 04:02:30|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1655352240000|2022-06-16 04:04:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|3
1655352250000|2022-06-16 04:04:10|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1655352260000|2022-06-16 04:04:20|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1655352460000|2022-06-16 04:07:40|2638|2632|2638|2632|2638.3|2632.3|2638|2632|3
1655352610000|2022-06-16 04:10:10|2637.8|2631.8|2636.5|2630.5|2637.8|2631.8|2636.5|2630.5|3
1655352660000|2022-06-16 04:11:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1655352710000|2022-06-16 04:11:50|2636|2630|2636|2630|2636|2630|2636|2630|1
1655352770000|2022-06-16 04:12:50|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655352780000|2022-06-16 04:13:00|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655352790000|2022-06-16 04:13:10|2636.8|2630.8|2635.8|2629.8|2636.8|2630.8|2635.8|2629.8|6
1655352840000|2022-06-16 04:14:00|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1655353010000|2022-06-16 04:16:50|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655353080000|2022-06-16 04:18:00|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655353140000|2022-06-16 04:19:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655353150000|2022-06-16 04:19:10|2636|2630|2636|2630|2636.5|2630.5|2636|2630|4
1655353350000|2022-06-16 04:22:30|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1655353390000|2022-06-16 04:23:10|2635.8|2629.8|2636.8|2630.8|2636.8|2630.8|2635.8|2629.8|2
1655353580000|2022-06-16 04:26:20|2637|2631|2638|2632|2638.3|2632.3|2637|2631|3
1655353590000|2022-06-16 04:26:30|2637.8|2631.8|2637|2631|2637.8|2631.8|2637|2631|4
1655353600000|2022-06-16 04:26:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655353650000|2022-06-16 04:27:30|2637.8|2631.8|2638.5|2632.5|2638.8|2632.8|2637.8|2631.8|3
1655353660000|2022-06-16 04:27:40|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1655353800000|2022-06-16 04:30:00|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655353910000|2022-06-16 04:31:50|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1655353920000|2022-06-16 04:32:00|2637.3|2631.3|2638|2632|2638.5|2632.5|2637.3|2631.3|3
1655354060000|2022-06-16 04:34:20|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1655354070000|2022-06-16 04:34:30|2638.5|2632.5|2639.3|2633.3|2639.8|2633.8|2638.5|2632.5|5
1655354080000|2022-06-16 04:34:40|2639|2633|2639|2633|2639|2633|2639|2633|1
1655354090000|2022-06-16 04:34:50|2637.8|2631.8|2640.3|2634.3|2641.3|2635.3|2637.8|2631.8|6
1655354100000|2022-06-16 04:35:00|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|4
1655354120000|2022-06-16 04:35:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1655354170000|2022-06-16 04:36:10|2638.3|2632.3|2636.5|2630.5|2638.3|2632.3|2636.5|2630.5|2
1655354190000|2022-06-16 04:36:30|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1655354350000|2022-06-16 04:39:10|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655354390000|2022-06-16 04:39:50|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655354440000|2022-06-16 04:40:40|2637|2631|2637|2631|2637|2631|2637|2631|1
1655354780000|2022-06-16 04:46:20|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655354790000|2022-06-16 04:46:30|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655354880000|2022-06-16 04:48:00|2638|2632|2637.5|2631.5|2638|2632|2637.5|2631.5|2
1655355810000|2022-06-16 05:03:30|2637|2631|2635.3|2629.3|2637|2631|2635.3|2629.3|2
1655355860000|2022-06-16 05:04:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655356530000|2022-06-16 05:15:30|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1655356540000|2022-06-16 05:15:40|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1655356680000|2022-06-16 05:18:00|2635.8|2629.8|2637.5|2631.5|2637.5|2631.5|2635.8|2629.8|3
1655356860000|2022-06-16 05:21:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1655356870000|2022-06-16 05:21:10|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1655356940000|2022-06-16 05:22:20|2636.8|2630.8|2637|2631|2637|2631|2636.8|2630.8|2
1655357290000|2022-06-16 05:28:10|2637.8|2631.8|2637.5|2631.5|2638|2632|2637.5|2631.5|4
1655357350000|2022-06-16 05:29:10|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1655357400000|2022-06-16 05:30:00|2637.5|2631.5|2635.8|2629.8|2637.5|2631.5|2635.3|2629.3|13
1655357430000|2022-06-16 05:30:30|2636.3|2630.3|2636.5|2630.5|2637|2631|2636.3|2630.3|5
1655357440000|2022-06-16 05:30:40|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.5|2629.5|4
1655357450000|2022-06-16 05:30:50|2636|2630|2636|2630|2636|2630|2635.8|2629.8|3
1655357460000|2022-06-16 05:31:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655357480000|2022-06-16 05:31:20|2636|2630|2634.3|2628.3|2636|2630|2634.3|2628.3|5
1655357490000|2022-06-16 05:31:30|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|2
1655357500000|2022-06-16 05:31:40|2634|2628|2632.8|2626.8|2634|2628|2632.5|2626.5|3
1655357540000|2022-06-16 05:32:20|2632.5|2626.5|2631.8|2625.8|2632.5|2626.5|2631.5|2625.5|4
1655357550000|2022-06-16 05:32:30|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1655357580000|2022-06-16 05:33:00|2631|2625|2631|2625|2631|2625|2631|2625|1
1655357590000|2022-06-16 05:33:10|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1655357610000|2022-06-16 05:33:30|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|2
1655357640000|2022-06-16 05:34:00|2630|2624|2630|2624|2630|2624|2629.5|2623.5|3
1655357650000|2022-06-16 05:34:10|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629|2623|3
1655357660000|2022-06-16 05:34:20|2629|2623|2629|2623|2629|2623|2628|2622|8
1655357670000|2022-06-16 05:34:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1655357680000|2022-06-16 05:34:40|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1655357700000|2022-06-16 05:35:00|2629|2623|2626.8|2620.8|2629|2623|2626.8|2620.8|8
1655357730000|2022-06-16 05:35:30|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1655357740000|2022-06-16 05:35:40|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1655357770000|2022-06-16 05:36:10|2627|2621|2628.8|2622.8|2628.8|2622.8|2627|2621|3
1655357780000|2022-06-16 05:36:20|2628.5|2622.5|2630.8|2624.8|2630.8|2624.8|2628.5|2622.5|3
1655357790000|2022-06-16 05:36:30|2630.3|2624.3|2630.8|2624.8|2630.8|2624.8|2630.3|2624.3|2
1655357800000|2022-06-16 05:36:40|2630|2624|2626.5|2620.5|2630|2624|2626.5|2620.5|13
1655357810000|2022-06-16 05:36:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|3
1655357820000|2022-06-16 05:37:00|2626|2620|2625.5|2619.5|2626.3|2620.3|2625.5|2619.5|3
1655357830000|2022-06-16 05:37:10|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1655357840000|2022-06-16 05:37:20|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|3
1655357850000|2022-06-16 05:37:30|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|4
1655357860000|2022-06-16 05:37:40|2626.5|2620.5|2625.5|2619.5|2626.5|2620.5|2625.3|2619.3|4
1655357880000|2022-06-16 05:38:00|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|2
1655357890000|2022-06-16 05:38:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1655357900000|2022-06-16 05:38:20|2626|2620|2626.5|2620.5|2626.5|2620.5|2625.5|2619.5|5
1655357910000|2022-06-16 05:38:30|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1655357920000|2022-06-16 05:38:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655357950000|2022-06-16 05:39:10|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655357970000|2022-06-16 05:39:30|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655357980000|2022-06-16 05:39:40|2626|2620|2626|2620|2627|2621|2625|2619|7
1655357990000|2022-06-16 05:39:50|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655358050000|2022-06-16 05:40:50|2626|2620|2626|2620|2626|2620|2626|2620|1
1655358060000|2022-06-16 05:41:00|2626.8|2620.8|2626.5|2620.5|2627.3|2621.3|2626.5|2620.5|6
1655358080000|2022-06-16 05:41:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1655358100000|2022-06-16 05:41:40|2626|2620|2626|2620|2626|2620|2626|2620|1
1655358130000|2022-06-16 05:42:10|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655358190000|2022-06-16 05:43:10|2625.5|2619.5|2623.8|2617.8|2625.5|2619.5|2623.8|2617.8|2
1655358210000|2022-06-16 05:43:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655358220000|2022-06-16 05:43:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655358230000|2022-06-16 05:43:50|2624|2618|2625.8|2619.8|2625.8|2619.8|2624|2618|3
1655358250000|2022-06-16 05:44:10|2625.5|2619.5|2626|2620|2626|2620|2625.5|2619.5|3
1655358260000|2022-06-16 05:44:20|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1655358270000|2022-06-16 05:44:30|2624.3|2618.3|2622.3|2616.3|2624.3|2618.3|2621.8|2615.8|7
1655358280000|2022-06-16 05:44:40|2623|2617|2623.8|2617.8|2624.8|2618.8|2623|2617|6
1655358290000|2022-06-16 05:44:50|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|4
1655358300000|2022-06-16 05:45:00|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1655358310000|2022-06-16 05:45:10|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655358320000|2022-06-16 05:45:20|2624|2618|2625.5|2619.5|2625.8|2619.8|2624|2618|3
1655358330000|2022-06-16 05:45:30|2626.4|2620.4|2625.3|2619.3|2626.4|2620.4|2625.3|2619.3|3
1655358340000|2022-06-16 05:45:40|2626|2620|2627.5|2621.5|2627.5|2621.5|2626|2620|3
1655358350000|2022-06-16 05:45:50|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|3
1655358370000|2022-06-16 05:46:10|2627|2621|2624.5|2618.5|2627|2621|2623.8|2617.8|6
1655358380000|2022-06-16 05:46:20|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|2
1655358390000|2022-06-16 05:46:30|2623.5|2617.5|2622|2616|2623.5|2617.5|2622|2616|6
1655358400000|2022-06-16 05:46:40|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621|2615|4
1655358420000|2022-06-16 05:47:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1655358430000|2022-06-16 05:47:10|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1655358440000|2022-06-16 05:47:20|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1655358460000|2022-06-16 05:47:40|2621|2615|2621|2615|2621|2615|2621|2615|1
1655358480000|2022-06-16 05:48:00|2620|2614|2620.5|2614.5|2620.5|2614.5|2619.3|2613.3|6
1655358490000|2022-06-16 05:48:10|2620|2614|2620.8|2614.8|2620.8|2614.8|2619.8|2613.8|4
1655358500000|2022-06-16 05:48:20|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1655358510000|2022-06-16 05:48:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655358520000|2022-06-16 05:48:40|2620.3|2614.3|2622.5|2616.5|2623|2617|2620.3|2614.3|5
1655358530000|2022-06-16 05:48:50|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1655358540000|2022-06-16 05:49:00|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1655358570000|2022-06-16 05:49:30|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|2
1655358600000|2022-06-16 05:50:00|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1655358680000|2022-06-16 05:51:20|2624|2618|2623.3|2617.3|2624|2618|2623.3|2617.3|4
1655358690000|2022-06-16 05:51:30|2623|2617|2622|2616|2623|2617|2622|2616|3
1655358720000|2022-06-16 05:52:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655358730000|2022-06-16 05:52:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1655358760000|2022-06-16 05:52:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655358770000|2022-06-16 05:52:50|2622|2616|2622|2616|2622|2616|2622|2616|1
1655358780000|2022-06-16 05:53:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655358790000|2022-06-16 05:53:10|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1655358800000|2022-06-16 05:53:20|2622|2616|2622|2616|2622|2616|2622|2616|1
1655358810000|2022-06-16 05:53:30|2622.3|2616.3|2623.5|2617.5|2624|2618|2622.3|2616.3|6
1655358830000|2022-06-16 05:53:50|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1655358860000|2022-06-16 05:54:20|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|4
1655358870000|2022-06-16 05:54:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655358890000|2022-06-16 05:54:50|2622|2616|2621.3|2615.3|2622|2616|2621.3|2615.3|3
1655358900000|2022-06-16 05:55:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1655358930000|2022-06-16 05:55:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1655358940000|2022-06-16 05:55:40|2621.3|2615.3|2623|2617|2623|2617|2621.3|2615.3|2
1655358950000|2022-06-16 05:55:50|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|2
1655358980000|2022-06-16 05:56:20|2622|2616|2622|2616|2622|2616|2622|2616|1
1655359010000|2022-06-16 05:56:50|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1655359030000|2022-06-16 05:57:10|2621.3|2615.3|2620|2614|2621.3|2615.3|2619.8|2613.8|4
1655359040000|2022-06-16 05:57:20|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655359060000|2022-06-16 05:57:40|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655359070000|2022-06-16 05:57:50|2620.5|2614.5|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|3
1655359120000|2022-06-16 05:58:40|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1655359130000|2022-06-16 05:58:50|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|4
1655359140000|2022-06-16 05:59:00|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1655359150000|2022-06-16 05:59:10|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1655359180000|2022-06-16 05:59:40|2619.8|2613.8|2618.3|2612.3|2620|2614|2618.3|2612.3|6
1655359190000|2022-06-16 05:59:50|2619|2613|2619|2613|2619|2613|2619|2613|1
1655359200000|2022-06-16 06:00:00|2619.3|2613.3|2619.8|2613.8|2620.3|2614.3|2619.3|2613.3|5
1655359210000|2022-06-16 06:00:10|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1655359220000|2022-06-16 06:00:20|2619.8|2613.8|2618.3|2612.3|2619.8|2613.8|2618|2612|4
1655359250000|2022-06-16 06:00:50|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1655359270000|2022-06-16 06:01:10|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1655359280000|2022-06-16 06:01:20|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1655359290000|2022-06-16 06:01:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1655359320000|2022-06-16 06:02:00|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|2
1655359330000|2022-06-16 06:02:10|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1655359340000|2022-06-16 06:02:20|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1655359360000|2022-06-16 06:02:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655359390000|2022-06-16 06:03:10|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1655359400000|2022-06-16 06:03:20|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1655359430000|2022-06-16 06:03:50|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1655359440000|2022-06-16 06:04:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1655359460000|2022-06-16 06:04:20|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|3
1655359470000|2022-06-16 06:04:30|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655359490000|2022-06-16 06:04:50|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1655359500000|2022-06-16 06:05:00|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|3
1655359510000|2022-06-16 06:05:10|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1655359560000|2022-06-16 06:06:00|2619.8|2613.8|2620.5|2614.5|2620.5|2614.5|2619.8|2613.8|2
1655359570000|2022-06-16 06:06:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655359640000|2022-06-16 06:07:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655359670000|2022-06-16 06:07:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655359680000|2022-06-16 06:08:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655359710000|2022-06-16 06:08:30|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2619.5|2613.5|3
1655359730000|2022-06-16 06:08:50|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|3
1655359740000|2022-06-16 06:09:00|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1655359760000|2022-06-16 06:09:20|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|4
1655359770000|2022-06-16 06:09:30|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1655359810000|2022-06-16 06:10:10|2621.3|2615.3|2621.3|2615.3|2622.5|2616.5|2621.3|2615.3|7
1655359820000|2022-06-16 06:10:20|2621.5|2615.5|2621.5|2615.5|2622|2616|2621.5|2615.5|4
1655359840000|2022-06-16 06:10:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1655359850000|2022-06-16 06:10:50|2621|2615|2621|2615|2621|2615|2621|2615|1
1655359860000|2022-06-16 06:11:00|2621.3|2615.3|2622.3|2616.3|2622.8|2616.8|2621.3|2615.3|5
1655359880000|2022-06-16 06:11:20|2622|2616|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|4
1655359910000|2022-06-16 06:11:50|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1655359930000|2022-06-16 06:12:10|2621.5|2615.5|2619.5|2613.5|2621.5|2615.5|2619|2613|6
1655359950000|2022-06-16 06:12:30|2619.8|2613.8|2621|2615|2621|2615|2619.8|2613.8|2
1655359970000|2022-06-16 06:12:50|2621.5|2615.5|2623.1|2617.1|2623.3|2617.3|2621.5|2615.5|3
1655359990000|2022-06-16 06:13:10|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655360020000|2022-06-16 06:13:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655360030000|2022-06-16 06:13:50|2624|2618|2626|2620|2626|2620|2624|2618|2
1655360040000|2022-06-16 06:14:00|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1655360050000|2022-06-16 06:14:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1655360070000|2022-06-16 06:14:30|2626|2620|2625.3|2619.3|2626|2620|2625.3|2619.3|3
1655360120000|2022-06-16 06:15:20|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1655360130000|2022-06-16 06:15:30|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2626|2620|4
1655360140000|2022-06-16 06:15:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1655360150000|2022-06-16 06:15:50|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1655360160000|2022-06-16 06:16:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1655360220000|2022-06-16 06:17:00|2625.8|2619.8|2621.8|2615.8|2625.8|2619.8|2621.8|2615.8|6
1655360230000|2022-06-16 06:17:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1655360280000|2022-06-16 06:18:00|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1655360300000|2022-06-16 06:18:20|2622|2616|2621.8|2615.8|2623.5|2617.5|2621.8|2615.8|5
1655360330000|2022-06-16 06:18:50|2622|2616|2622|2616|2622|2616|2622|2616|1
1655360360000|2022-06-16 06:19:20|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|3
1655360390000|2022-06-16 06:19:50|2622|2616|2622|2616|2622|2616|2622|2616|1
1655360400000|2022-06-16 06:20:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1655360440000|2022-06-16 06:20:40|2622.5|2616.5|2623|2617|2623.8|2617.8|2622.5|2616.5|6
1655360470000|2022-06-16 06:21:10|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1655360480000|2022-06-16 06:21:20|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1655360490000|2022-06-16 06:21:30|2623.3|2617.3|2623.8|2617.8|2624.3|2618.3|2623.3|2617.3|5
1655360500000|2022-06-16 06:21:40|2624|2618|2624|2618|2624|2618|2624|2618|1
1655360510000|2022-06-16 06:21:50|2625|2619|2625|2619|2625|2619|2624.8|2618.8|3
1655360520000|2022-06-16 06:22:00|2624.8|2618.8|2624|2618|2624.8|2618.8|2624|2618|4
1655360530000|2022-06-16 06:22:10|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1655360590000|2022-06-16 06:23:10|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1655360620000|2022-06-16 06:23:40|2623.5|2617.5|2625.1|2619.1|2625.1|2619.1|2622.8|2616.8|5
1655360630000|2022-06-16 06:23:50|2624|2618|2624|2618|2624|2618|2624|2618|1
1655360680000|2022-06-16 06:24:40|2625|2619|2625.3|2619.3|2625.3|2619.3|2624.8|2618.8|4
1655360690000|2022-06-16 06:24:50|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1655360720000|2022-06-16 06:25:20|2625|2619|2625|2619|2625|2619|2625|2619|1
1655360750000|2022-06-16 06:25:50|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|2
1655360770000|2022-06-16 06:26:10|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1655360780000|2022-06-16 06:26:20|2625|2619|2623.8|2617.8|2625|2619|2623.8|2617.8|3
1655360790000|2022-06-16 06:26:30|2624.3|2618.3|2625|2619|2625|2619|2624.3|2618.3|2
1655360810000|2022-06-16 06:26:50|2624.8|2618.8|2625|2619|2625|2619|2624.5|2618.5|4
1655360820000|2022-06-16 06:27:00|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1655360840000|2022-06-16 06:27:20|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1655360870000|2022-06-16 06:27:50|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|2
1655360880000|2022-06-16 06:28:00|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|3
1655360900000|2022-06-16 06:28:20|2623|2617|2623|2617|2623|2617|2623|2617|1
1655360910000|2022-06-16 06:28:30|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1655360950000|2022-06-16 06:29:10|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|2
1655360960000|2022-06-16 06:29:20|2622.3|2616.3|2623.5|2617.5|2623.5|2617.5|2622|2616|4
1655360970000|2022-06-16 06:29:30|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1655361000000|2022-06-16 06:30:00|2623.3|2617.3|2621.5|2615.5|2623.3|2617.3|2621.5|2615.5|2
1655361020000|2022-06-16 06:30:20|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|2
1655361030000|2022-06-16 06:30:30|2621|2615|2621.3|2615.3|2621.8|2615.8|2621|2615|4
1655361230000|2022-06-16 06:33:50|2621|2615|2621|2615|2621|2615|2621|2615|1
1655361240000|2022-06-16 06:34:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1655361250000|2022-06-16 06:34:10|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1655361260000|2022-06-16 06:34:20|2621|2615|2617.3|2611.3|2621|2615|2616.3|2610.3|6
1655361270000|2022-06-16 06:34:30|2614.9|2608.9|2614.8|2608.8|2614.9|2608.9|2614.8|2608.8|2
1655361290000|2022-06-16 06:34:50|2615|2609|2615|2609|2615|2609|2615|2609|1
1655361310000|2022-06-16 06:35:10|2615.3|2609.3|2617|2611|2617|2611|2615.3|2609.3|5
1655361320000|2022-06-16 06:35:20|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|2
1655361330000|2022-06-16 06:35:30|2618|2612|2618.8|2612.8|2618.8|2612.8|2618|2612|2
1655361340000|2022-06-16 06:35:40|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1655361350000|2022-06-16 06:35:50|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1655361360000|2022-06-16 06:36:00|2617.5|2611.5|2618.5|2612.5|2618.8|2612.8|2617.5|2611.5|8
1655361380000|2022-06-16 06:36:20|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|3
1655361390000|2022-06-16 06:36:30|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|4
1655361400000|2022-06-16 06:36:40|2618|2612|2616.5|2610.5|2618|2612|2616.5|2610.5|4
1655361410000|2022-06-16 06:36:50|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1655361420000|2022-06-16 06:37:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655361430000|2022-06-16 06:37:10|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|3
1655361450000|2022-06-16 06:37:30|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1655361460000|2022-06-16 06:37:40|2618.3|2612.3|2619|2613|2619|2613|2618.3|2612.3|2
1655361480000|2022-06-16 06:38:00|2617.8|2611.8|2618.3|2612.3|2618.5|2612.5|2617.8|2611.8|3
1655361510000|2022-06-16 06:38:30|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|5
1655361520000|2022-06-16 06:38:40|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|6
1655361530000|2022-06-16 06:38:50|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616|2610|5
1655361540000|2022-06-16 06:39:00|2616.5|2610.5|2615.8|2609.8|2616.5|2610.5|2615.8|2609.8|3
1655361550000|2022-06-16 06:39:10|2616|2610|2614.3|2608.3|2616|2610|2614.3|2608.3|5
1655361570000|2022-06-16 06:39:30|2614.5|2608.5|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|3
1655361580000|2022-06-16 06:39:40|2614|2608|2614|2608|2614|2608|2614|2608|1
1655361590000|2022-06-16 06:39:50|2614.3|2608.3|2614.3|2608.3|2614.5|2608.5|2613.8|2607.8|5
1655361600000|2022-06-16 06:40:00|2614|2608|2611.8|2605.8|2614|2608|2611.8|2605.8|5
1655361610000|2022-06-16 06:40:10|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1655361620000|2022-06-16 06:40:20|2611|2605|2612|2606|2612.3|2606.3|2611|2605|5
1655361630000|2022-06-16 06:40:30|2612.3|2606.3|2612.5|2606.5|2612.8|2606.8|2612.3|2606.3|4
1655361640000|2022-06-16 06:40:40|2612.8|2606.8|2613|2607|2613.3|2607.3|2612.8|2606.8|3
1655361650000|2022-06-16 06:40:50|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1655361660000|2022-06-16 06:41:00|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1655361670000|2022-06-16 06:41:10|2612.5|2606.5|2612|2606|2612.5|2606.5|2612|2606|3
1655361680000|2022-06-16 06:41:20|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1655361690000|2022-06-16 06:41:30|2612|2606|2613|2607|2613|2607|2612|2606|3
1655361710000|2022-06-16 06:41:50|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|3
1655361730000|2022-06-16 06:42:10|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1655361740000|2022-06-16 06:42:20|2612.5|2606.5|2615|2609|2615.3|2609.3|2612.5|2606.5|4
1655361760000|2022-06-16 06:42:40|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1655361790000|2022-06-16 06:43:10|2615|2609|2616.3|2610.3|2616.3|2610.3|2615|2609|4
1655361810000|2022-06-16 06:43:30|2616|2610|2613.3|2607.3|2616|2610|2613.3|2607.3|4
1655361830000|2022-06-16 06:43:50|2613.5|2607.5|2613.3|2607.3|2613.5|2607.5|2613.3|2607.3|2
1655361840000|2022-06-16 06:44:00|2613|2607|2611.8|2605.8|2613|2607|2611.8|2605.8|4
1655361850000|2022-06-16 06:44:10|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1655361860000|2022-06-16 06:44:20|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1655361880000|2022-06-16 06:44:40|2610.8|2604.8|2610.8|2604.8|2611|2605|2610.8|2604.8|3
1655361900000|2022-06-16 06:45:00|2611|2605|2611|2605|2611|2605|2611|2605|1
1655361920000|2022-06-16 06:45:20|2611.3|2605.3|2612|2606|2612.5|2606.5|2611.3|2605.3|4
1655361930000|2022-06-16 06:45:30|2612.5|2606.5|2612|2606|2612.5|2606.5|2612|2606|2
1655361940000|2022-06-16 06:45:40|2612.5|2606.5|2611.5|2605.5|2612.5|2606.5|2611.5|2605.5|3
1655361950000|2022-06-16 06:45:50|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1655361960000|2022-06-16 06:46:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1655361970000|2022-06-16 06:46:10|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1655361980000|2022-06-16 06:46:20|2612.3|2606.3|2611.3|2605.3|2612.3|2606.3|2611.3|2605.3|3
1655361990000|2022-06-16 06:46:30|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1655362000000|2022-06-16 06:46:40|2611.8|2605.8|2612.8|2606.8|2612.8|2606.8|2611.8|2605.8|4
1655362010000|2022-06-16 06:46:50|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1655362020000|2022-06-16 06:47:00|2613.3|2607.3|2613.5|2607.5|2614.5|2608.5|2613.3|2607.3|4
1655362030000|2022-06-16 06:47:10|2613.8|2607.8|2613.3|2607.3|2613.8|2607.8|2613|2607|3
1655362040000|2022-06-16 06:47:20|2614|2608|2613.5|2607.5|2614|2608|2613.5|2607.5|3
1655362050000|2022-06-16 06:47:30|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|2
1655362080000|2022-06-16 06:48:00|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613|2607|3
1655362090000|2022-06-16 06:48:10|2612.5|2606.5|2613.8|2607.8|2613.8|2607.8|2612.5|2606.5|4
1655362130000|2022-06-16 06:48:50|2614|2608|2615.5|2609.5|2615.8|2609.8|2614|2608|6
1655362140000|2022-06-16 06:49:00|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|7
1655362150000|2022-06-16 06:49:10|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|13
1655362170000|2022-06-16 06:49:30|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|9
1655362180000|2022-06-16 06:49:40|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|3
1655362190000|2022-06-16 06:49:50|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655362200000|2022-06-16 06:50:00|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1655362210000|2022-06-16 06:50:10|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655362220000|2022-06-16 06:50:20|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655362230000|2022-06-16 06:50:30|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1655362240000|2022-06-16 06:50:40|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1655362250000|2022-06-16 06:50:50|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|3
1655362280000|2022-06-16 06:51:20|2615.3|2609.3|2615|2609|2615.3|2609.3|2614.8|2608.8|5
1655362290000|2022-06-16 06:51:30|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|3
1655362300000|2022-06-16 06:51:40|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1655362320000|2022-06-16 06:52:00|2616|2610|2617.5|2611.5|2617.5|2611.5|2616|2610|4
1655362330000|2022-06-16 06:52:10|2617.3|2611.3|2612.8|2606.8|2617.3|2611.3|2612.8|2606.8|2
1655362350000|2022-06-16 06:52:30|2612.3|2606.3|2613|2607|2613|2607|2612.3|2606.3|3
1655362360000|2022-06-16 06:52:40|2613.5|2607.5|2613|2607|2613.5|2607.5|2613|2607|2
1655362390000|2022-06-16 06:53:10|2612.8|2606.8|2613|2607|2613|2607|2612.5|2606.5|4
1655362400000|2022-06-16 06:53:20|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1655362440000|2022-06-16 06:54:00|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|4
1655362460000|2022-06-16 06:54:20|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1655362470000|2022-06-16 06:54:30|2612|2606|2612|2606|2612|2606|2612|2606|1
1655362510000|2022-06-16 06:55:10|2612.3|2606.3|2613.3|2607.3|2613.3|2607.3|2612.3|2606.3|5
1655362530000|2022-06-16 06:55:30|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1655362540000|2022-06-16 06:55:40|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1655362560000|2022-06-16 06:56:00|2614.8|2608.8|2613|2607|2615.5|2609.5|2613|2607|4
1655362570000|2022-06-16 06:56:10|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.1|2607.1|3
1655362580000|2022-06-16 06:56:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1655362600000|2022-06-16 06:56:40|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612|2606|3
1655362650000|2022-06-16 06:57:30|2612|2606|2611.8|2605.8|2612|2606|2611.8|2605.8|2
1655362660000|2022-06-16 06:57:40|2611.5|2605.5|2609.5|2603.5|2611.5|2605.5|2609.5|2603.5|5
1655362680000|2022-06-16 06:58:00|2609.8|2603.8|2610.3|2604.3|2610.3|2604.3|2609.8|2603.8|3
1655362700000|2022-06-16 06:58:20|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1655362710000|2022-06-16 06:58:30|2611.8|2605.8|2611.8|2605.8|2612|2606|2611.8|2605.8|3
1655362770000|2022-06-16 06:59:30|2611.5|2605.5|2610.3|2604.3|2611.5|2605.5|2609.8|2603.8|5
1655362780000|2022-06-16 06:59:40|2610|2604|2610|2604|2610|2604|2610|2604|1
1655362800000|2022-06-16 07:00:00|2610.3|2604.3|2604.8|2598.8|2610.3|2604.3|2604.8|2598.8|9
1655362810000|2022-06-16 07:00:10|2604.5|2598.5|2607.3|2601.3|2607.3|2601.3|2604.5|2598.5|8
1655362820000|2022-06-16 07:00:20|2607.8|2601.8|2607.8|2601.8|2608|2602|2607.5|2601.5|5
1655362840000|2022-06-16 07:00:40|2608|2602|2608.3|2602.3|2608.8|2602.8|2608|2602|6
1655362850000|2022-06-16 07:00:50|2608.5|2602.5|2611.3|2605.3|2611.3|2605.3|2608.5|2602.5|3
1655362860000|2022-06-16 07:01:00|2611.5|2605.5|2611|2605|2611.5|2605.5|2611|2605|2
1655362880000|2022-06-16 07:01:20|2611.3|2605.3|2611.8|2605.8|2611.8|2605.8|2611.3|2605.3|3
1655362890000|2022-06-16 07:01:30|2612|2606|2612.8|2606.8|2612.8|2606.8|2612|2606|2
1655362900000|2022-06-16 07:01:40|2613|2607|2613.3|2607.3|2613.3|2607.3|2613|2607|2
1655362910000|2022-06-16 07:01:50|2613.5|2607.5|2614.3|2608.3|2614.3|2608.3|2613.5|2607.5|2
1655362920000|2022-06-16 07:02:00|2614|2608|2614|2608|2614|2608|2614|2608|1
1655362940000|2022-06-16 07:02:20|2614.3|2608.3|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|3
1655362950000|2022-06-16 07:02:30|2614|2608|2614|2608|2614|2608|2614|2608|1
1655362970000|2022-06-16 07:02:50|2613.8|2607.8|2613|2607|2613.8|2607.8|2613|2607|5
1655362990000|2022-06-16 07:03:10|2612|2606|2610.8|2604.8|2612|2606|2610.3|2604.3|3
1655363020000|2022-06-16 07:03:40|2610.5|2604.5|2609.3|2603.3|2610.5|2604.5|2609.3|2603.3|3
1655363040000|2022-06-16 07:04:00|2609|2603|2608.8|2602.8|2609|2603|2608.8|2602.8|2
1655363060000|2022-06-16 07:04:20|2608.5|2602.5|2608.8|2602.8|2608.8|2602.8|2608.3|2602.3|4
1655363070000|2022-06-16 07:04:30|2609|2603|2610.3|2604.3|2610.3|2604.3|2609|2603|3
1655363080000|2022-06-16 07:04:40|2610.5|2604.5|2611.8|2605.8|2611.8|2605.8|2610.5|2604.5|5
1655363090000|2022-06-16 07:04:50|2612|2606|2612.5|2606.5|2612.8|2606.8|2612|2606|4
1655363100000|2022-06-16 07:05:00|2612.8|2606.8|2611.5|2605.5|2612.8|2606.8|2611.3|2605.3|5
1655363120000|2022-06-16 07:05:20|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1655363130000|2022-06-16 07:05:30|2611.8|2605.8|2611|2605|2611.8|2605.8|2610.5|2604.5|6
1655363140000|2022-06-16 07:05:40|2610.8|2604.8|2610|2604|2610.8|2604.8|2610|2604|2
1655363160000|2022-06-16 07:06:00|2610.3|2604.3|2611|2605|2611|2605|2610.3|2604.3|3
1655363170000|2022-06-16 07:06:10|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1655363180000|2022-06-16 07:06:20|2611.3|2605.3|2606|2600|2611.3|2605.3|2606|2600|7
1655363190000|2022-06-16 07:06:30|2606.3|2600.3|2607.8|2601.8|2607.8|2601.8|2606.3|2600.3|5
1655363200000|2022-06-16 07:06:40|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|4
1655363210000|2022-06-16 07:06:50|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1655363220000|2022-06-16 07:07:00|2608.8|2602.8|2606.9|2600.9|2608.8|2602.8|2606.6|2600.6|7
1655363230000|2022-06-16 07:07:10|2606.6|2600.6|2606|2600|2606.6|2600.6|2606|2600|2
1655363240000|2022-06-16 07:07:20|2605.9|2599.9|2606|2600|2606.1|2600.1|2605.9|2599.9|3
1655363250000|2022-06-16 07:07:30|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1655363260000|2022-06-16 07:07:40|2606|2600|2606.3|2600.3|2606.3|2600.3|2605.8|2599.8|3
1655363270000|2022-06-16 07:07:50|2606.8|2600.8|2607.3|2601.3|2608.3|2602.3|2606.8|2600.8|6
1655363280000|2022-06-16 07:08:00|2607|2601|2606.3|2600.3|2607|2601|2606|2600|3
1655363290000|2022-06-16 07:08:10|2606|2600|2606|2600|2606.3|2600.3|2605.8|2599.8|5
1655363300000|2022-06-16 07:08:20|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1655363310000|2022-06-16 07:08:30|2606|2600|2605.8|2599.8|2606|2600|2605.8|2599.8|2
1655363320000|2022-06-16 07:08:40|2606|2600|2606.5|2600.5|2606.8|2600.8|2606|2600|5
1655363330000|2022-06-16 07:08:50|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|2
1655363340000|2022-06-16 07:09:00|2606.8|2600.8|2607.3|2601.3|2607.5|2601.5|2606.8|2600.8|4
1655363350000|2022-06-16 07:09:10|2607|2601|2606.5|2600.5|2607|2601|2606.5|2600.5|3
1655363400000|2022-06-16 07:10:00|2606.3|2600.3|2605|2599|2606.3|2600.3|2605|2599|4
1655363410000|2022-06-16 07:10:10|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1655363430000|2022-06-16 07:10:30|2605.8|2599.8|2605.3|2599.3|2605.8|2599.8|2605.3|2599.3|3
1655363440000|2022-06-16 07:10:40|2605|2599|2605|2599|2605|2599|2605|2599|1
1655363450000|2022-06-16 07:10:50|2601.5|2595.5|2600.8|2594.8|2601.5|2595.5|2600.8|2594.8|3
1655363460000|2022-06-16 07:11:00|2601|2595|2601|2595|2601|2595|2601|2595|1
1655363470000|2022-06-16 07:11:10|2600.8|2594.8|2602.5|2596.5|2602.5|2596.5|2600.3|2594.3|9
1655363480000|2022-06-16 07:11:20|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1655363490000|2022-06-16 07:11:30|2603|2597|2604|2598|2604.3|2598.3|2603|2597|4
1655363500000|2022-06-16 07:11:40|2603.8|2597.8|2603.3|2597.3|2603.8|2597.8|2603.3|2597.3|4
1655363510000|2022-06-16 07:11:50|2602.8|2596.8|2601.8|2595.8|2602.8|2596.8|2601.5|2595.5|5
1655363520000|2022-06-16 07:12:00|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602|2596|4
1655363530000|2022-06-16 07:12:10|2602.3|2596.3|2601.8|2595.8|2602.3|2596.3|2601.8|2595.8|2
1655363540000|2022-06-16 07:12:20|2602|2596|2602|2596|2602|2596|2602|2596|1
1655363580000|2022-06-16 07:13:00|2602.3|2596.3|2603|2597|2603|2597|2602.3|2596.3|2
1655363590000|2022-06-16 07:13:10|2603.3|2597.3|2604.8|2598.8|2604.8|2598.8|2603.3|2597.3|4
1655363600000|2022-06-16 07:13:20|2605|2599|2606|2600|2606.3|2600.3|2605|2599|4
1655363610000|2022-06-16 07:13:30|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1655363620000|2022-06-16 07:13:40|2606|2600|2605.8|2599.8|2606|2600|2605.8|2599.8|2
1655363630000|2022-06-16 07:13:50|2605.5|2599.5|2605|2599|2605.5|2599.5|2604.8|2598.8|4
1655363640000|2022-06-16 07:14:00|2606|2600|2608.3|2602.3|2608.3|2602.3|2606|2600|4
1655363650000|2022-06-16 07:14:10|2608|2602|2608.3|2602.3|2608.3|2602.3|2608|2602|2
1655363660000|2022-06-16 07:14:20|2609|2603|2609|2603|2609|2603|2609|2603|1
1655363670000|2022-06-16 07:14:30|2608.8|2602.8|2608|2602|2608.8|2602.8|2608|2602|3
1655363690000|2022-06-16 07:14:50|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607|2601|5
1655363710000|2022-06-16 07:15:10|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|6
1655363720000|2022-06-16 07:15:20|2607.8|2601.8|2609|2603|2609|2603|2607.8|2601.8|6
1655363730000|2022-06-16 07:15:30|2609.3|2603.3|2607.8|2601.8|2609.5|2603.5|2607.8|2601.8|7
1655363740000|2022-06-16 07:15:40|2607.5|2601.5|2604|2598|2607.5|2601.5|2604|2598|9
1655363750000|2022-06-16 07:15:50|2604.5|2598.5|2605|2599|2605|2599|2604.5|2598.5|2
1655363760000|2022-06-16 07:16:00|2604.8|2598.8|2602.3|2596.3|2604.8|2598.8|2602.3|2596.3|7
1655363770000|2022-06-16 07:16:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|3
1655363780000|2022-06-16 07:16:20|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1655363790000|2022-06-16 07:16:30|2601|2595|2602.5|2596.5|2602.5|2596.5|2600.8|2594.8|6
1655363800000|2022-06-16 07:16:40|2601.3|2595.3|2601.5|2595.5|2601.8|2595.8|2601.3|2595.3|3
1655363810000|2022-06-16 07:16:50|2601.8|2595.8|2599.8|2593.8|2601.8|2595.8|2599.8|2593.8|10
1655363820000|2022-06-16 07:17:00|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1655363830000|2022-06-16 07:17:10|2599.5|2593.5|2598.5|2592.5|2599.5|2593.5|2598.5|2592.5|4
1655363840000|2022-06-16 07:17:20|2598.8|2592.8|2601|2595|2601|2595|2598.8|2592.8|5
1655363850000|2022-06-16 07:17:30|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1655363860000|2022-06-16 07:17:40|2601.8|2595.8|2601.8|2595.8|2602|2596|2601.5|2595.5|7
1655363870000|2022-06-16 07:17:50|2601.5|2595.5|2599.5|2593.5|2601.5|2595.5|2599.5|2593.5|5
1655363880000|2022-06-16 07:18:00|2598.5|2592.5|2599|2593|2599.3|2593.3|2598.5|2592.5|4
1655363890000|2022-06-16 07:18:10|2598.8|2592.8|2597.8|2591.8|2598.8|2592.8|2596.3|2590.3|13
1655363900000|2022-06-16 07:18:20|2598|2592|2597.5|2591.5|2598.3|2592.3|2597.5|2591.5|4
1655363910000|2022-06-16 07:18:30|2597.8|2591.8|2598|2592|2598|2592|2597.8|2591.8|2
1655363920000|2022-06-16 07:18:40|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597|2591|6
1655363930000|2022-06-16 07:18:50|2598|2592|2599.5|2593.5|2600|2594|2598|2592|4
1655363940000|2022-06-16 07:19:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1655363960000|2022-06-16 07:19:20|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1655363990000|2022-06-16 07:19:50|2599.5|2593.5|2600.5|2594.5|2600.5|2594.5|2599.5|2593.5|2
1655364010000|2022-06-16 07:20:10|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1655364020000|2022-06-16 07:20:20|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1655364030000|2022-06-16 07:20:30|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|2
1655364040000|2022-06-16 07:20:40|2599|2593|2597.5|2591.5|2599|2593|2596.8|2590.8|7
1655364050000|2022-06-16 07:20:50|2597.8|2591.8|2599|2593|2599|2593|2597.8|2591.8|4
1655364070000|2022-06-16 07:21:10|2598.8|2592.8|2598.5|2592.5|2599|2593|2598.5|2592.5|4
1655364080000|2022-06-16 07:21:20|2597.5|2591.5|2599|2593|2599|2593|2597.5|2591.5|5
1655364090000|2022-06-16 07:21:30|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|2
1655364100000|2022-06-16 07:21:40|2598.3|2592.3|2597.3|2591.3|2598.3|2592.3|2597|2591|4
1655364110000|2022-06-16 07:21:50|2597|2591|2596.8|2590.8|2597.3|2591.3|2596.5|2590.5|5
1655364120000|2022-06-16 07:22:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1655364130000|2022-06-16 07:22:10|2596.5|2590.5|2596.8|2590.8|2598.3|2592.3|2596.5|2590.5|5
1655364140000|2022-06-16 07:22:20|2596.5|2590.5|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|3
1655364170000|2022-06-16 07:22:50|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1655364180000|2022-06-16 07:23:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1655364190000|2022-06-16 07:23:10|2597|2591|2597|2591|2597|2591|2597|2591|1
1655364210000|2022-06-16 07:23:30|2596.8|2590.8|2597.8|2591.8|2597.8|2591.8|2596.8|2590.8|4
1655364220000|2022-06-16 07:23:40|2597|2591|2597|2591|2597|2591|2597|2591|1
1655364230000|2022-06-16 07:23:50|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.5|2590.5|4
1655364240000|2022-06-16 07:24:00|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655364250000|2022-06-16 07:24:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1655364260000|2022-06-16 07:24:20|2596.5|2590.5|2597|2591|2597|2591|2596.5|2590.5|2
1655364290000|2022-06-16 07:24:50|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1655364300000|2022-06-16 07:25:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1655364310000|2022-06-16 07:25:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1655364350000|2022-06-16 07:25:50|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1655364360000|2022-06-16 07:26:00|2596|2590|2593.8|2587.8|2596|2590|2593.8|2587.8|4
1655364370000|2022-06-16 07:26:10|2593.5|2587.5|2594.3|2588.3|2594.3|2588.3|2593.5|2587.5|2
1655364380000|2022-06-16 07:26:20|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1655364390000|2022-06-16 07:26:30|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1655364400000|2022-06-16 07:26:40|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1655364430000|2022-06-16 07:27:10|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1655364440000|2022-06-16 07:27:20|2594|2588|2594|2588|2594.3|2588.3|2594|2588|3
1655364450000|2022-06-16 07:27:30|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1655364460000|2022-06-16 07:27:40|2594.5|2588.5|2595.3|2589.3|2595.5|2589.5|2594.5|2588.5|5
1655364470000|2022-06-16 07:27:50|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1655364490000|2022-06-16 07:28:10|2595.5|2589.5|2595.3|2589.3|2596|2590|2595.3|2589.3|4
1655364500000|2022-06-16 07:28:20|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1655364510000|2022-06-16 07:28:30|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1655364520000|2022-06-16 07:28:40|2594|2588|2594.5|2588.5|2594.5|2588.5|2593.5|2587.5|6
1655364530000|2022-06-16 07:28:50|2595.3|2589.3|2594.5|2588.5|2595.3|2589.3|2594.5|2588.5|3
1655364540000|2022-06-16 07:29:00|2594.3|2588.3|2594.5|2588.5|2594.8|2588.8|2594.3|2588.3|4
1655364560000|2022-06-16 07:29:20|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1655364570000|2022-06-16 07:29:30|2594.5|2588.5|2591.5|2585.5|2594.8|2588.8|2591.3|2585.3|9
1655364580000|2022-06-16 07:29:40|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1655364610000|2022-06-16 07:30:10|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1655364620000|2022-06-16 07:30:20|2591.3|2585.3|2591|2585|2591.3|2585.3|2590.5|2584.5|6
1655364630000|2022-06-16 07:30:30|2591.3|2585.3|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|3
1655364640000|2022-06-16 07:30:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1655364660000|2022-06-16 07:31:00|2592|2586|2592.5|2586.5|2593.8|2587.8|2592|2586|7
1655364670000|2022-06-16 07:31:10|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2591.5|2585.5|4
1655364680000|2022-06-16 07:31:20|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1655364690000|2022-06-16 07:31:30|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|2
1655364700000|2022-06-16 07:31:40|2590.5|2584.5|2590.8|2584.8|2591.3|2585.3|2590.3|2584.3|6
1655364710000|2022-06-16 07:31:50|2590.5|2584.5|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|5
1655364720000|2022-06-16 07:32:00|2590.8|2584.8|2589|2583|2590.8|2584.8|2589|2583|5
1655364730000|2022-06-16 07:32:10|2588.8|2582.8|2587|2581|2588.8|2582.8|2587|2581|4
1655364740000|2022-06-16 07:32:20|2586.8|2580.8|2585|2579|2586.8|2580.8|2585|2579|4
1655364750000|2022-06-16 07:32:30|2584.8|2578.8|2585|2579|2585|2579|2584.3|2578.3|4
1655364760000|2022-06-16 07:32:40|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|5
1655364770000|2022-06-16 07:32:50|2584|2578|2582.5|2576.5|2584|2578|2582.5|2576.5|5
1655364780000|2022-06-16 07:33:00|2582.3|2576.3|2582|2576|2582.3|2576.3|2581.8|2575.8|8
1655364790000|2022-06-16 07:33:10|2582.3|2576.3|2584|2578|2584|2578|2581.8|2575.8|5
1655364800000|2022-06-16 07:33:20|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1655364810000|2022-06-16 07:33:30|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1655364820000|2022-06-16 07:33:40|2584|2578|2586.5|2580.5|2586.5|2580.5|2584|2578|4
1655364830000|2022-06-16 07:33:50|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655364840000|2022-06-16 07:34:00|2586|2580|2584.5|2578.5|2586|2580|2584|2578|8
1655364850000|2022-06-16 07:34:10|2584.3|2578.3|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|5
1655364860000|2022-06-16 07:34:20|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1655364870000|2022-06-16 07:34:30|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1655364880000|2022-06-16 07:34:40|2583|2577|2581.5|2575.5|2583|2577|2581.5|2575.5|5
1655364890000|2022-06-16 07:34:50|2581.3|2575.3|2580.8|2574.8|2581.8|2575.8|2580.8|2574.8|4
1655364900000|2022-06-16 07:35:00|2581|2575|2580.3|2574.3|2581|2575|2580|2574|5
1655364910000|2022-06-16 07:35:10|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1655364920000|2022-06-16 07:35:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1655364930000|2022-06-16 07:35:30|2579.8|2573.8|2577|2571|2579.8|2573.8|2577|2571|2
1655364940000|2022-06-16 07:35:40|2576.8|2570.8|2575.5|2569.5|2576.8|2570.8|2575.5|2569.5|2
1655364950000|2022-06-16 07:35:50|2575|2569|2572|2566|2575|2569|2572|2566|7
1655364960000|2022-06-16 07:36:00|2572.3|2566.3|2572.3|2566.3|2573.8|2567.8|2572.3|2566.3|7
1655364970000|2022-06-16 07:36:10|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1655364980000|2022-06-16 07:36:20|2572|2566|2573.9|2567.9|2573.9|2567.9|2572|2566|2
1655364990000|2022-06-16 07:36:30|2573.6|2567.6|2572.8|2566.8|2573.6|2567.6|2572.4|2566.4|7
1655365000000|2022-06-16 07:36:40|2573|2567|2576.4|2570.4|2577.1|2571.1|2573|2567|11
1655365010000|2022-06-16 07:36:50|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1655365030000|2022-06-16 07:37:10|2574.5|2568.5|2578.1|2572.1|2578.1|2572.1|2574.5|2568.5|3
1655365040000|2022-06-16 07:37:20|2577.6|2571.6|2577.1|2571.1|2577.6|2571.6|2577.1|2571.1|2
1655365050000|2022-06-16 07:37:30|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2576.9|2570.9|4
1655365060000|2022-06-16 07:37:40|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2575.6|2569.6|8
1655365080000|2022-06-16 07:38:00|2577.3|2571.3|2577.1|2571.1|2577.3|2571.3|2577.1|2571.1|2
1655365110000|2022-06-16 07:38:30|2577.3|2571.3|2579.6|2573.6|2579.6|2573.6|2577.3|2571.3|4
1655365130000|2022-06-16 07:38:50|2579.8|2573.8|2579|2573|2579.8|2573.8|2579|2573|3
1655365140000|2022-06-16 07:39:00|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1655365150000|2022-06-16 07:39:10|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1655365160000|2022-06-16 07:39:20|2576.5|2570.5|2581|2575|2583.1|2577.1|2576.5|2570.5|7
1655365170000|2022-06-16 07:39:30|2583.6|2577.6|2584.5|2578.5|2584.5|2578.5|2583.6|2577.6|2
1655365190000|2022-06-16 07:39:50|2584|2578|2583.8|2577.8|2584|2578|2583|2577|3
1655365200000|2022-06-16 07:40:00|2583.5|2577.5|2583.8|2577.8|2584|2578|2583.5|2577.5|3
1655365210000|2022-06-16 07:40:10|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1655365230000|2022-06-16 07:40:30|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1655365240000|2022-06-16 07:40:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1655365250000|2022-06-16 07:40:50|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.6|2577.6|3
1655365280000|2022-06-16 07:41:20|2584.8|2578.8|2586.6|2580.6|2586.9|2580.9|2584.8|2578.8|3
1655365290000|2022-06-16 07:41:30|2586.4|2580.4|2586.3|2580.3|2586.4|2580.4|2586.3|2580.3|2
1655365300000|2022-06-16 07:41:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1655365310000|2022-06-16 07:41:50|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1655365320000|2022-06-16 07:42:00|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|2
1655365330000|2022-06-16 07:42:10|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1655365340000|2022-06-16 07:42:20|2585.8|2579.8|2587.3|2581.3|2587.5|2581.5|2585.8|2579.8|4
1655365350000|2022-06-16 07:42:30|2587|2581|2587|2581|2587|2581|2587|2581|1
1655365360000|2022-06-16 07:42:40|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1655365370000|2022-06-16 07:42:50|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585|2579|6
1655365380000|2022-06-16 07:43:00|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1655365390000|2022-06-16 07:43:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655365400000|2022-06-16 07:43:20|2585.3|2579.3|2586.5|2580.5|2586.8|2580.8|2585.3|2579.3|3
1655365410000|2022-06-16 07:43:30|2585.3|2579.3|2584.5|2578.5|2585.3|2579.3|2584.5|2578.5|2
1655365420000|2022-06-16 07:43:40|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|3
1655365430000|2022-06-16 07:43:50|2584|2578|2584|2578|2584|2578|2584|2578|1
1655365450000|2022-06-16 07:44:10|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.3|2577.3|6
1655365460000|2022-06-16 07:44:20|2583.3|2577.3|2581.8|2575.8|2583.3|2577.3|2581.8|2575.8|5
1655365470000|2022-06-16 07:44:30|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1655365480000|2022-06-16 07:44:40|2581.5|2575.5|2580.8|2574.8|2581.5|2575.5|2580.5|2574.5|4
1655365490000|2022-06-16 07:44:50|2581|2575|2582|2576|2582|2576|2581|2575|2
1655365500000|2022-06-16 07:45:00|2581.5|2575.5|2579.3|2573.3|2581.5|2575.5|2579.3|2573.3|7
1655365510000|2022-06-16 07:45:10|2579|2573|2579|2573|2579.3|2573.3|2579|2573|3
1655365520000|2022-06-16 07:45:20|2578.8|2572.8|2580.5|2574.5|2580.5|2574.5|2578.5|2572.5|5
1655365530000|2022-06-16 07:45:30|2580.4|2574.4|2581|2575|2581|2575|2580.4|2574.4|2
1655365540000|2022-06-16 07:45:40|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1655365550000|2022-06-16 07:45:50|2581.3|2575.3|2582.5|2576.5|2582.5|2576.5|2581.3|2575.3|4
1655365560000|2022-06-16 07:46:00|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|2
1655365580000|2022-06-16 07:46:20|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1655365590000|2022-06-16 07:46:30|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|3
1655365600000|2022-06-16 07:46:40|2583|2577|2585.3|2579.3|2585.3|2579.3|2583|2577|2
1655365610000|2022-06-16 07:46:50|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585.5|2579.5|2
1655365620000|2022-06-16 07:47:00|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1655365650000|2022-06-16 07:47:30|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1655365670000|2022-06-16 07:47:50|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1655365690000|2022-06-16 07:48:10|2585|2579|2584.8|2578.8|2585|2579|2584.5|2578.5|5
1655365700000|2022-06-16 07:48:20|2584.5|2578.5|2585.3|2579.3|2585.5|2579.5|2584.5|2578.5|3
1655365710000|2022-06-16 07:48:30|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|3
1655365730000|2022-06-16 07:48:50|2585|2579|2584|2578|2585|2579|2584|2578|2
1655365740000|2022-06-16 07:49:00|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1655365760000|2022-06-16 07:49:20|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1655365780000|2022-06-16 07:49:40|2583|2577|2584.8|2578.8|2584.8|2578.8|2583|2577|5
1655365790000|2022-06-16 07:49:50|2585|2579|2585|2579|2585|2579|2585|2579|1
1655365800000|2022-06-16 07:50:00|2585.8|2579.8|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|3
1655365810000|2022-06-16 07:50:10|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1655365820000|2022-06-16 07:50:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1655365830000|2022-06-16 07:50:30|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585.5|2579.5|3
1655365840000|2022-06-16 07:50:40|2586.3|2580.3|2585.5|2579.5|2586.3|2580.3|2585.3|2579.3|4
1655365860000|2022-06-16 07:51:00|2585|2579|2584.8|2578.8|2585|2579|2584.5|2578.5|3
1655365880000|2022-06-16 07:51:20|2585.5|2579.5|2586.8|2580.8|2586.8|2580.8|2585.5|2579.5|2
1655365900000|2022-06-16 07:51:40|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1655365910000|2022-06-16 07:51:50|2586.3|2580.3|2585.5|2579.5|2586.3|2580.3|2585.5|2579.5|3
1655365930000|2022-06-16 07:52:10|2585.3|2579.3|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|2
1655365940000|2022-06-16 07:52:20|2585|2579|2585|2579|2585|2579|2584.8|2578.8|3
1655365950000|2022-06-16 07:52:30|2584.8|2578.8|2584.8|2578.8|2585|2579|2584.8|2578.8|3
1655365970000|2022-06-16 07:52:50|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2581.8|2575.8|7
1655365980000|2022-06-16 07:53:00|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1655365990000|2022-06-16 07:53:10|2583.5|2577.5|2582|2576|2583.5|2577.5|2582|2576|3
1655366000000|2022-06-16 07:53:20|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1655366010000|2022-06-16 07:53:30|2583|2577|2584.3|2578.3|2584.3|2578.3|2583|2577|4
1655366020000|2022-06-16 07:53:40|2585|2579|2585|2579|2585|2579|2585|2579|1
1655366030000|2022-06-16 07:53:50|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|3
1655366040000|2022-06-16 07:54:00|2584.5|2578.5|2583.8|2577.8|2584.5|2578.5|2583.8|2577.8|4
1655366050000|2022-06-16 07:54:10|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1655366060000|2022-06-16 07:54:20|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1655366090000|2022-06-16 07:54:50|2583.8|2577.8|2585.8|2579.8|2585.8|2579.8|2583.8|2577.8|5
1655366100000|2022-06-16 07:55:00|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1655366110000|2022-06-16 07:55:10|2584.5|2578.5|2584|2578|2584.5|2578.5|2583.8|2577.8|4
1655366120000|2022-06-16 07:55:20|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1655366130000|2022-06-16 07:55:30|2583|2577|2581.5|2575.5|2583|2577|2581.5|2575.5|7
1655366150000|2022-06-16 07:55:50|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|3
1655366160000|2022-06-16 07:56:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1655366180000|2022-06-16 07:56:20|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1655366210000|2022-06-16 07:56:50|2582.3|2576.3|2581.3|2575.3|2582.3|2576.3|2581.3|2575.3|5
1655366220000|2022-06-16 07:57:00|2581.5|2575.5|2580.8|2574.8|2581.5|2575.5|2580.8|2574.8|3
1655366230000|2022-06-16 07:57:10|2580|2574|2580.8|2574.8|2581|2575|2579|2573|7
1655366240000|2022-06-16 07:57:20|2581|2575|2580.3|2574.3|2581|2575|2580.3|2574.3|6
1655366250000|2022-06-16 07:57:30|2580.5|2574.5|2580|2574|2580.5|2574.5|2580|2574|3
1655366260000|2022-06-16 07:57:40|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579|2573|5
1655366270000|2022-06-16 07:57:50|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|2
1655366280000|2022-06-16 07:58:00|2579|2573|2578.5|2572.5|2579|2573|2578.5|2572.5|5
1655366300000|2022-06-16 07:58:20|2578.3|2572.3|2581.3|2575.3|2581.3|2575.3|2578.3|2572.3|5
1655366310000|2022-06-16 07:58:30|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|2
1655366320000|2022-06-16 07:58:40|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1655366330000|2022-06-16 07:58:50|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|4
1655366360000|2022-06-16 07:59:20|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1655366370000|2022-06-16 07:59:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1655366390000|2022-06-16 07:59:50|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1655366400000|2022-06-16 08:00:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1655366410000|2022-06-16 08:00:10|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1655366420000|2022-06-16 08:00:20|2580.5|2574.5|2578.8|2572.8|2580.5|2574.5|2578.8|2572.8|5
1655366430000|2022-06-16 08:00:30|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1655366440000|2022-06-16 08:00:40|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1655366450000|2022-06-16 08:00:50|2578.3|2572.3|2577.3|2571.3|2578.3|2572.3|2577.3|2571.3|3
1655366460000|2022-06-16 08:01:00|2577.5|2571.5|2579.3|2573.3|2579.3|2573.3|2577.5|2571.5|5
1655366470000|2022-06-16 08:01:10|2579|2573|2579|2573|2579|2573|2579|2573|1
1655366480000|2022-06-16 08:01:20|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578|2572|4
1655366490000|2022-06-16 08:01:30|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1655366500000|2022-06-16 08:01:40|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1655366520000|2022-06-16 08:02:00|2580.5|2574.5|2582.3|2576.3|2582.3|2576.3|2580.5|2574.5|4
1655366530000|2022-06-16 08:02:10|2582.5|2576.5|2584.5|2578.5|2584.8|2578.8|2582.5|2576.5|4
1655366540000|2022-06-16 08:02:20|2584.3|2578.3|2586.3|2580.3|2586.3|2580.3|2584.3|2578.3|3
1655366550000|2022-06-16 08:02:30|2587|2581|2585.3|2579.3|2587.5|2581.5|2585.3|2579.3|7
1655366560000|2022-06-16 08:02:40|2585.5|2579.5|2584|2578|2585.5|2579.5|2584|2578|3
1655366570000|2022-06-16 08:02:50|2584.8|2578.8|2582.5|2576.5|2584.8|2578.8|2582.5|2576.5|7
1655366580000|2022-06-16 08:03:00|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|3
1655366590000|2022-06-16 08:03:10|2582.3|2576.3|2584.8|2578.8|2584.8|2578.8|2582.3|2576.3|5
1655366600000|2022-06-16 08:03:20|2584.5|2578.5|2584.3|2578.3|2584.5|2578.5|2584|2578|3
1655366610000|2022-06-16 08:03:30|2584.5|2578.5|2586.3|2580.3|2586.3|2580.3|2584.5|2578.5|5
1655366620000|2022-06-16 08:03:40|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|2
1655366630000|2022-06-16 08:03:50|2585|2579|2585.8|2579.8|2585.8|2579.8|2584|2578|12
1655366650000|2022-06-16 08:04:10|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1655366670000|2022-06-16 08:04:30|2584.8|2578.8|2583.8|2577.8|2584.8|2578.8|2583.5|2577.5|8
1655366690000|2022-06-16 08:04:50|2584|2578|2584|2578|2584|2578|2583.8|2577.8|3
1655366700000|2022-06-16 08:05:00|2584.5|2578.5|2584.3|2578.3|2585|2579|2584|2578|6
1655366710000|2022-06-16 08:05:10|2584|2578|2584|2578|2584|2578|2584|2578|1
1655366720000|2022-06-16 08:05:20|2583.8|2577.8|2581.8|2575.8|2583.8|2577.8|2581.8|2575.8|6
1655366730000|2022-06-16 08:05:30|2582|2576|2582|2576|2582.3|2576.3|2582|2576|3
1655366740000|2022-06-16 08:05:40|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1655366750000|2022-06-16 08:05:50|2582.3|2576.3|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|4
1655366770000|2022-06-16 08:06:10|2581.3|2575.3|2580.3|2574.3|2581.3|2575.3|2579.8|2573.8|7
1655366780000|2022-06-16 08:06:20|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|4
1655366790000|2022-06-16 08:06:30|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1655366800000|2022-06-16 08:06:40|2581.8|2575.8|2582|2576|2582.3|2576.3|2581.8|2575.8|4
1655366810000|2022-06-16 08:06:50|2581.8|2575.8|2581.5|2575.5|2582|2576|2581.5|2575.5|3
1655366820000|2022-06-16 08:07:00|2581.8|2575.8|2584.3|2578.3|2584.5|2578.5|2581.8|2575.8|11
1655366830000|2022-06-16 08:07:10|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1655366840000|2022-06-16 08:07:20|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1655366850000|2022-06-16 08:07:30|2584.8|2578.8|2586.8|2580.8|2587|2581|2584.8|2578.8|9
1655366860000|2022-06-16 08:07:40|2586.5|2580.5|2586.3|2580.3|2587|2581|2586.3|2580.3|5
1655366870000|2022-06-16 08:07:50|2585.8|2579.8|2586|2580|2586.5|2580.5|2585.8|2579.8|5
1655366880000|2022-06-16 08:08:00|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1655366890000|2022-06-16 08:08:10|2586.3|2580.3|2586.8|2580.8|2587|2581|2586.3|2580.3|4
1655366900000|2022-06-16 08:08:20|2586.5|2580.5|2587.5|2581.5|2587.5|2581.5|2586.5|2580.5|4
1655366910000|2022-06-16 08:08:30|2587.8|2581.8|2587.8|2581.8|2588.3|2582.3|2587.8|2581.8|4
1655366920000|2022-06-16 08:08:40|2586|2580|2584.5|2578.5|2586|2580|2584.5|2578.5|2
1655366930000|2022-06-16 08:08:50|2585.5|2579.5|2585.8|2579.8|2586|2580|2585.5|2579.5|6
1655366940000|2022-06-16 08:09:00|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1655366950000|2022-06-16 08:09:10|2585.8|2579.8|2585.5|2579.5|2586|2580|2585.5|2579.5|4
1655366960000|2022-06-16 08:09:20|2585.3|2579.3|2584.8|2578.8|2585.5|2579.5|2584.8|2578.8|5
1655366970000|2022-06-16 08:09:30|2584.5|2578.5|2584|2578|2584.5|2578.5|2584|2578|3
1655366980000|2022-06-16 08:09:40|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1655366990000|2022-06-16 08:09:50|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1655367000000|2022-06-16 08:10:00|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2581.8|2575.8|4
1655367010000|2022-06-16 08:10:10|2582|2576|2581.8|2575.8|2582|2576|2581.5|2575.5|3
1655367020000|2022-06-16 08:10:20|2581.5|2575.5|2580.5|2574.5|2581.5|2575.5|2580.5|2574.5|9
1655367030000|2022-06-16 08:10:30|2580.3|2574.3|2579.8|2573.8|2580.3|2574.3|2579.8|2573.8|5
1655367040000|2022-06-16 08:10:40|2579.5|2573.5|2579|2573|2579.8|2573.8|2579|2573|4
1655367050000|2022-06-16 08:10:50|2578.5|2572.5|2579|2573|2579|2573|2578.5|2572.5|2
1655367060000|2022-06-16 08:11:00|2579.3|2573.3|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|3
1655367070000|2022-06-16 08:11:10|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1655367080000|2022-06-16 08:11:20|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|2
1655367090000|2022-06-16 08:11:30|2579|2573|2581.3|2575.3|2581.3|2575.3|2579|2573|6
1655367100000|2022-06-16 08:11:40|2581|2575|2580.5|2574.5|2581|2575|2580.5|2574.5|4
1655367110000|2022-06-16 08:11:50|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1655367120000|2022-06-16 08:12:00|2580.5|2574.5|2581.5|2575.5|2581.8|2575.8|2580.5|2574.5|5
1655367140000|2022-06-16 08:12:20|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1655367150000|2022-06-16 08:12:30|2581.3|2575.3|2582.8|2576.8|2582.8|2576.8|2581.3|2575.3|5
1655367160000|2022-06-16 08:12:40|2582.5|2576.5|2582|2576|2582.5|2576.5|2582|2576|2
1655367170000|2022-06-16 08:12:50|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1655367180000|2022-06-16 08:13:00|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|8
1655367190000|2022-06-16 08:13:10|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1655367200000|2022-06-16 08:13:20|2581.5|2575.5|2580.5|2574.5|2581.5|2575.5|2580.5|2574.5|3
1655367210000|2022-06-16 08:13:30|2580|2574|2579|2573|2580|2574|2579|2573|2
1655367220000|2022-06-16 08:13:40|2579.5|2573.5|2580.5|2574.5|2580.5|2574.5|2579.5|2573.5|3
1655367230000|2022-06-16 08:13:50|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1655367240000|2022-06-16 08:14:00|2581|2575|2580.5|2574.5|2581|2575|2580.5|2574.5|3
1655367250000|2022-06-16 08:14:10|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1655367260000|2022-06-16 08:14:20|2580|2574|2579.5|2573.5|2580|2574|2579.3|2573.3|3
1655367280000|2022-06-16 08:14:40|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|3
1655367290000|2022-06-16 08:14:50|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1655367300000|2022-06-16 08:15:00|2578.3|2572.3|2575.8|2569.8|2578.8|2572.8|2575.8|2569.8|7
1655367310000|2022-06-16 08:15:10|2576|2570|2576.3|2570.3|2576.5|2570.5|2576|2570|4
1655367320000|2022-06-16 08:15:20|2576|2570|2577|2571|2577|2571|2575.5|2569.5|6
1655367330000|2022-06-16 08:15:30|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1655367350000|2022-06-16 08:15:50|2577.8|2571.8|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|2
1655367360000|2022-06-16 08:16:00|2577.8|2571.8|2578.3|2572.3|2578.5|2572.5|2577.8|2571.8|3
1655367370000|2022-06-16 08:16:10|2578.5|2572.5|2578|2572|2578.5|2572.5|2578|2572|3
1655367380000|2022-06-16 08:16:20|2577.8|2571.8|2576.8|2570.8|2577.8|2571.8|2576.8|2570.8|5
1655367390000|2022-06-16 08:16:30|2576|2570|2574.5|2568.5|2576|2570|2574.3|2568.3|8
1655367400000|2022-06-16 08:16:40|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1655367410000|2022-06-16 08:16:50|2575|2569|2575|2569|2575.3|2569.3|2575|2569|3
1655367420000|2022-06-16 08:17:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1655367430000|2022-06-16 08:17:10|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574|2568|5
1655367440000|2022-06-16 08:17:20|2575.5|2569.5|2577|2571|2577.8|2571.8|2575.5|2569.5|5
1655367470000|2022-06-16 08:17:50|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1655367490000|2022-06-16 08:18:10|2577|2571|2578|2572|2578|2572|2577|2571|3
1655367500000|2022-06-16 08:18:20|2577.5|2571.5|2577|2571|2577.8|2571.8|2577|2571|5
1655367510000|2022-06-16 08:18:30|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1655367520000|2022-06-16 08:18:40|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1655367550000|2022-06-16 08:19:10|2576.3|2570.3|2578|2572|2578|2572|2576.3|2570.3|4
1655367590000|2022-06-16 08:19:50|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1655367620000|2022-06-16 08:20:20|2577.5|2571.5|2576.8|2570.8|2577.5|2571.5|2576.5|2570.5|6
1655367650000|2022-06-16 08:20:50|2577.3|2571.3|2577.8|2571.8|2577.8|2571.8|2577.3|2571.3|2
1655367660000|2022-06-16 08:21:00|2578|2572|2577|2571|2578.3|2572.3|2577|2571|6
1655367670000|2022-06-16 08:21:10|2576.8|2570.8|2577.5|2571.5|2577.5|2571.5|2576.8|2570.8|2
1655367690000|2022-06-16 08:21:30|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1655367700000|2022-06-16 08:21:40|2578|2572|2577.3|2571.3|2578.3|2572.3|2577.3|2571.3|5
1655367710000|2022-06-16 08:21:50|2577|2571|2577.5|2571.5|2577.5|2571.5|2577|2571|8
1655367720000|2022-06-16 08:22:00|2577.3|2571.3|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|3
1655367730000|2022-06-16 08:22:10|2577|2571|2577|2571|2577|2571|2577|2571|1
1655367750000|2022-06-16 08:22:30|2576.8|2570.8|2578|2572|2578|2572|2576.8|2570.8|6
1655367760000|2022-06-16 08:22:40|2578.3|2572.3|2580.3|2574.3|2580.3|2574.3|2578.3|2572.3|4
1655367770000|2022-06-16 08:22:50|2580|2574|2578.8|2572.8|2580|2574|2578.8|2572.8|2
1655367780000|2022-06-16 08:23:00|2578.5|2572.5|2577.8|2571.8|2578.8|2572.8|2577.5|2571.5|7
1655367790000|2022-06-16 08:23:10|2578|2572|2578|2572|2578.3|2572.3|2577.8|2571.8|5
1655367800000|2022-06-16 08:23:20|2578.3|2572.3|2578|2572|2578.3|2572.3|2578|2572|4
1655367810000|2022-06-16 08:23:30|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578|2572|3
1655367830000|2022-06-16 08:23:50|2578.5|2572.5|2578.8|2572.8|2579|2573|2578.5|2572.5|4
1655367840000|2022-06-16 08:24:00|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|2
1655367850000|2022-06-16 08:24:10|2578|2572|2578.5|2572.5|2578.5|2572.5|2577.8|2571.8|4
1655367860000|2022-06-16 08:24:20|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1655367900000|2022-06-16 08:25:00|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1655367910000|2022-06-16 08:25:10|2578.8|2572.8|2578.8|2572.8|2579|2573|2578.8|2572.8|3
1655367920000|2022-06-16 08:25:20|2579|2573|2579|2573|2579|2573|2579|2573|1
1655367930000|2022-06-16 08:25:30|2578.8|2572.8|2578.8|2572.8|2579|2573|2578.5|2572.5|5
1655367960000|2022-06-16 08:26:00|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1655367970000|2022-06-16 08:26:10|2578.8|2572.8|2578.3|2572.3|2578.8|2572.8|2578|2572|5
1655367990000|2022-06-16 08:26:30|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1655368000000|2022-06-16 08:26:40|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1655368010000|2022-06-16 08:26:50|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1655368020000|2022-06-16 08:27:00|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|2
1655368040000|2022-06-16 08:27:20|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1655368080000|2022-06-16 08:28:00|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|2
1655368090000|2022-06-16 08:28:10|2578|2572|2576.8|2570.8|2578|2572|2576.8|2570.8|2
1655368100000|2022-06-16 08:28:20|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1655368120000|2022-06-16 08:28:40|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1655368130000|2022-06-16 08:28:50|2577|2571|2577.8|2571.8|2577.8|2571.8|2577|2571|5
1655368140000|2022-06-16 08:29:00|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1655368160000|2022-06-16 08:29:20|2578|2572|2578.3|2572.3|2578.3|2572.3|2577.8|2571.8|4
1655368170000|2022-06-16 08:29:30|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1655368180000|2022-06-16 08:29:40|2578.3|2572.3|2578|2572|2578.3|2572.3|2578|2572|2
1655368190000|2022-06-16 08:29:50|2577.8|2571.8|2577|2571|2578|2572|2576.8|2570.8|7
1655368200000|2022-06-16 08:30:00|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1655368210000|2022-06-16 08:30:10|2576.5|2570.5|2576|2570|2576.5|2570.5|2576|2570|2
1655368220000|2022-06-16 08:30:20|2575.8|2569.8|2574.3|2568.3|2575.8|2569.8|2574.3|2568.3|5
1655368230000|2022-06-16 08:30:30|2574|2568|2575|2569|2575|2569|2574|2568|5
1655368240000|2022-06-16 08:30:40|2574.8|2568.8|2574|2568|2574.8|2568.8|2574|2568|4
1655368250000|2022-06-16 08:30:50|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1655368260000|2022-06-16 08:31:00|2574|2568|2572.3|2566.3|2574|2568|2572|2566|7
1655368270000|2022-06-16 08:31:10|2572.5|2566.5|2572.3|2566.3|2572.5|2566.5|2572.3|2566.3|2
1655368280000|2022-06-16 08:31:20|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1655368290000|2022-06-16 08:31:30|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1655368320000|2022-06-16 08:32:00|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1655368340000|2022-06-16 08:32:20|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1655368350000|2022-06-16 08:32:30|2571.8|2565.8|2570.3|2564.3|2572|2566|2569.8|2563.8|7
1655368360000|2022-06-16 08:32:40|2570|2564|2570.3|2564.3|2570.3|2564.3|2569.5|2563.5|3
1655368370000|2022-06-16 08:32:50|2569.8|2563.8|2570.5|2564.5|2570.5|2564.5|2569.8|2563.8|2
1655368390000|2022-06-16 08:33:10|2570.8|2564.8|2571.3|2565.3|2571.3|2565.3|2570.8|2564.8|3
1655368400000|2022-06-16 08:33:20|2572|2566|2572.8|2566.8|2572.8|2566.8|2572|2566|4
1655368410000|2022-06-16 08:33:30|2572.5|2566.5|2572.5|2566.5|2573.8|2567.8|2572.5|2566.5|5
1655368420000|2022-06-16 08:33:40|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1655368440000|2022-06-16 08:34:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1655368450000|2022-06-16 08:34:10|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2570.8|2564.8|3
1655368460000|2022-06-16 08:34:20|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1655368470000|2022-06-16 08:34:30|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1655368480000|2022-06-16 08:34:40|2571|2565|2571|2565|2571|2565|2571|2565|1
1655368490000|2022-06-16 08:34:50|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571|2565|3
1655368500000|2022-06-16 08:35:00|2571.8|2565.8|2569|2563|2572|2566|2569|2563|5
1655368510000|2022-06-16 08:35:10|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1655368520000|2022-06-16 08:35:20|2569|2563|2569.3|2563.3|2569.3|2563.3|2569|2563|2
1655368530000|2022-06-16 08:35:30|2569|2563|2569|2563|2569|2563|2569|2563|1
1655368540000|2022-06-16 08:35:40|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568.5|2562.5|4
1655368550000|2022-06-16 08:35:50|2568.8|2562.8|2568.8|2562.8|2569|2563|2568.8|2562.8|3
1655368560000|2022-06-16 08:36:00|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1655368580000|2022-06-16 08:36:20|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1655368610000|2022-06-16 08:36:50|2569.3|2563.3|2570.5|2564.5|2571.5|2565.5|2569.3|2563.3|6
1655368640000|2022-06-16 08:37:20|2571|2565|2571|2565|2571|2565|2571|2565|1
1655368650000|2022-06-16 08:37:30|2571.3|2565.3|2570.5|2564.5|2571.3|2565.3|2570.5|2564.5|2
1655368660000|2022-06-16 08:37:40|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1655368670000|2022-06-16 08:37:50|2571|2565|2571.3|2565.3|2571.3|2565.3|2571|2565|2
1655368680000|2022-06-16 08:38:00|2571|2565|2571.5|2565.5|2571.5|2565.5|2571|2565|3
1655368690000|2022-06-16 08:38:10|2572|2566|2573.3|2567.3|2573.5|2567.5|2572|2566|4
1655368700000|2022-06-16 08:38:20|2573.5|2567.5|2573.8|2567.8|2574|2568|2573.5|2567.5|3
1655368710000|2022-06-16 08:38:30|2574|2568|2574|2568|2574|2568|2574|2568|1
1655368720000|2022-06-16 08:38:40|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1655368770000|2022-06-16 08:39:30|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1655368780000|2022-06-16 08:39:40|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1655368790000|2022-06-16 08:39:50|2573.8|2567.8|2575|2569|2575.3|2569.3|2573.8|2567.8|6
1655368800000|2022-06-16 08:40:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1655368820000|2022-06-16 08:40:20|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1655368840000|2022-06-16 08:40:40|2574.5|2568.5|2573.8|2567.8|2574.5|2568.5|2573.8|2567.8|2
1655368860000|2022-06-16 08:41:00|2573.3|2567.3|2573.8|2567.8|2574|2568|2573.3|2567.3|5
1655368870000|2022-06-16 08:41:10|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1655368880000|2022-06-16 08:41:20|2574|2568|2574.3|2568.3|2574.3|2568.3|2574|2568|2
1655368890000|2022-06-16 08:41:30|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1655368900000|2022-06-16 08:41:40|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1655368910000|2022-06-16 08:41:50|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573|2567|3
1655368920000|2022-06-16 08:42:00|2572.8|2566.8|2572.3|2566.3|2573|2567|2571.8|2565.8|7
1655368940000|2022-06-16 08:42:20|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1655368960000|2022-06-16 08:42:40|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572|2566|4
1655368990000|2022-06-16 08:43:10|2572|2566|2571.5|2565.5|2572|2566|2571.5|2565.5|3
1655369020000|2022-06-16 08:43:40|2571.3|2565.3|2571|2565|2571.3|2565.3|2570.3|2564.3|4
1655369030000|2022-06-16 08:43:50|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|2
1655369040000|2022-06-16 08:44:00|2570|2564|2569.8|2563.8|2570.3|2564.3|2569.8|2563.8|4
1655369050000|2022-06-16 08:44:10|2570|2564|2570|2564|2570|2564|2570|2564|1
1655369060000|2022-06-16 08:44:20|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1655369070000|2022-06-16 08:44:30|2570.5|2564.5|2571|2565|2571|2565|2570.5|2564.5|3
1655369080000|2022-06-16 08:44:40|2570.8|2564.8|2570.3|2564.3|2570.8|2564.8|2570.3|2564.3|2
1655369090000|2022-06-16 08:44:50|2570|2564|2569.8|2563.8|2570|2564|2569.8|2563.8|2
1655369100000|2022-06-16 08:45:00|2570|2564|2570|2564|2570|2564|2570|2564|1
1655369120000|2022-06-16 08:45:20|2569.8|2563.8|2569.3|2563.3|2569.8|2563.8|2569.3|2563.3|3
1655369130000|2022-06-16 08:45:30|2569|2563|2568.5|2562.5|2569|2563|2568.5|2562.5|3
1655369150000|2022-06-16 08:45:50|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1655369160000|2022-06-16 08:46:00|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1655369180000|2022-06-16 08:46:20|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1655369190000|2022-06-16 08:46:30|2568|2562|2568|2562|2568|2562|2568|2562|1
1655369200000|2022-06-16 08:46:40|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1655369210000|2022-06-16 08:46:50|2569|2563|2569|2563|2569|2563|2569|2563|1
1655369220000|2022-06-16 08:47:00|2569.3|2563.3|2570.3|2564.3|2571.3|2565.3|2569.3|2563.3|4
1655369230000|2022-06-16 08:47:10|2570|2564|2569.8|2563.8|2570.3|2564.3|2569.8|2563.8|4
1655369240000|2022-06-16 08:47:20|2570|2564|2570|2564|2570|2564|2570|2564|1
1655369250000|2022-06-16 08:47:30|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2570|2564|3
1655369260000|2022-06-16 08:47:40|2570|2564|2570|2564|2570|2564|2570|2564|1
1655369280000|2022-06-16 08:48:00|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1655369320000|2022-06-16 08:48:40|2570.5|2564.5|2569.8|2563.8|2570.5|2564.5|2569.8|2563.8|3
1655369350000|2022-06-16 08:49:10|2569.5|2563.5|2569|2563|2569.5|2563.5|2569|2563|3
1655369370000|2022-06-16 08:49:30|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1655369380000|2022-06-16 08:49:40|2569|2563|2569.3|2563.3|2569.3|2563.3|2569|2563|2
1655369420000|2022-06-16 08:50:20|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1655369430000|2022-06-16 08:50:30|2569|2563|2571.3|2565.3|2571.3|2565.3|2569|2563|5
1655369440000|2022-06-16 08:50:40|2571|2565|2569.5|2563.5|2571|2565|2569.3|2563.3|7
1655369450000|2022-06-16 08:50:50|2569.8|2563.8|2570.3|2564.3|2570.3|2564.3|2569.8|2563.8|3
1655369460000|2022-06-16 08:51:00|2570.5|2564.5|2571|2565|2571|2565|2570.5|2564.5|2
1655369470000|2022-06-16 08:51:10|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1655369480000|2022-06-16 08:51:20|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1655369490000|2022-06-16 08:51:30|2571.8|2565.8|2572.3|2566.3|2573|2567|2571.8|2565.8|5
1655369500000|2022-06-16 08:51:40|2572.5|2566.5|2571.5|2565.5|2572.5|2566.5|2571.5|2565.5|4
1655369510000|2022-06-16 08:51:50|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|4
1655369520000|2022-06-16 08:52:00|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1655369560000|2022-06-16 08:52:40|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1655369570000|2022-06-16 08:52:50|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1655369580000|2022-06-16 08:53:00|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1655369600000|2022-06-16 08:53:20|2571|2565|2571.5|2565.5|2571.5|2565.5|2571|2565|2
1655369610000|2022-06-16 08:53:30|2571|2565|2571|2565|2571|2565|2570.8|2564.8|3
1655369620000|2022-06-16 08:53:40|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|2
1655369630000|2022-06-16 08:53:50|2570|2564|2570|2564|2570|2564|2570|2564|1
1655369640000|2022-06-16 08:54:00|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1655369650000|2022-06-16 08:54:10|2570.5|2564.5|2571|2565|2571.3|2565.3|2570.5|2564.5|6
1655369660000|2022-06-16 08:54:20|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1655369670000|2022-06-16 08:54:30|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1655369680000|2022-06-16 08:54:40|2572.3|2566.3|2572.3|2566.3|2572.5|2566.5|2572.3|2566.3|3
1655369690000|2022-06-16 08:54:50|2572|2566|2572|2566|2572|2566|2572|2566|1
1655369700000|2022-06-16 08:55:00|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1655369730000|2022-06-16 08:55:30|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1655369750000|2022-06-16 08:55:50|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1655369770000|2022-06-16 08:56:10|2572|2566|2572.3|2566.3|2572.3|2566.3|2571.8|2565.8|3
1655369790000|2022-06-16 08:56:30|2572.5|2566.5|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|3
1655369830000|2022-06-16 08:57:10|2572.8|2566.8|2574|2568|2574.3|2568.3|2572.8|2566.8|6
1655369840000|2022-06-16 08:57:20|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|6
1655369860000|2022-06-16 08:57:40|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1655369890000|2022-06-16 08:58:10|2573.8|2567.8|2574|2568|2574|2568|2573.8|2567.8|2
1655369900000|2022-06-16 08:58:20|2573.8|2567.8|2573|2567|2573.8|2567.8|2573|2567|4
1655369920000|2022-06-16 08:58:40|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1655369940000|2022-06-16 08:59:00|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|3
1655369960000|2022-06-16 08:59:20|2572|2566|2572|2566|2572|2566|2572|2566|1
1655369970000|2022-06-16 08:59:30|2572.3|2566.3|2573.5|2567.5|2574|2568|2572.3|2566.3|4
1655369980000|2022-06-16 08:59:40|2573.8|2567.8|2573.3|2567.3|2574|2568|2573.3|2567.3|5
1655369990000|2022-06-16 08:59:50|2573|2567|2573|2567|2573|2567|2573|2567|1
1655370000000|2022-06-16 09:00:00|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1655370010000|2022-06-16 09:00:10|2572.5|2566.5|2572|2566|2572.5|2566.5|2571.5|2565.5|7
1655370020000|2022-06-16 09:00:20|2571.8|2565.8|2571|2565|2571.8|2565.8|2571|2565|3
1655370030000|2022-06-16 09:00:30|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|2
1655370050000|2022-06-16 09:00:50|2570.3|2564.3|2570|2564|2570.3|2564.3|2570|2564|2
1655370070000|2022-06-16 09:01:10|2569.8|2563.8|2569.3|2563.3|2569.8|2563.8|2569.3|2563.3|3
1655370080000|2022-06-16 09:01:20|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1655370110000|2022-06-16 09:01:50|2568.5|2562.5|2565.8|2559.8|2568.5|2562.5|2565.8|2559.8|6
1655370140000|2022-06-16 09:02:20|2565.5|2559.5|2565.5|2559.5|2566|2560|2565.5|2559.5|4
1655370150000|2022-06-16 09:02:30|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1655370160000|2022-06-16 09:02:40|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1655370180000|2022-06-16 09:03:00|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1655370190000|2022-06-16 09:03:10|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1655370200000|2022-06-16 09:03:20|2565.8|2559.8|2566.3|2560.3|2568.3|2562.3|2565.8|2559.8|5
1655370210000|2022-06-16 09:03:30|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1655370220000|2022-06-16 09:03:40|2566.3|2560.3|2566.8|2560.8|2566.8|2560.8|2566.3|2560.3|3
1655370230000|2022-06-16 09:03:50|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1655370250000|2022-06-16 09:04:10|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1655370260000|2022-06-16 09:04:20|2567|2561|2567|2561|2567|2561|2567|2561|1
1655370270000|2022-06-16 09:04:30|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1655370280000|2022-06-16 09:04:40|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1655370290000|2022-06-16 09:04:50|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1655370300000|2022-06-16 09:05:00|2566.3|2560.3|2566.3|2560.3|2566.5|2560.5|2565.5|2559.5|6
1655370310000|2022-06-16 09:05:10|2566|2560|2565.3|2559.3|2566|2560|2565.3|2559.3|2
1655370330000|2022-06-16 09:05:30|2566.3|2560.3|2565.8|2559.8|2566.3|2560.3|2565.8|2559.8|3
1655370340000|2022-06-16 09:05:40|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1655370360000|2022-06-16 09:06:00|2565|2559|2565|2559|2565|2559|2564.8|2558.8|3
1655370400000|2022-06-16 09:06:40|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1655370410000|2022-06-16 09:06:50|2565|2559|2565|2559|2565|2559|2565|2559|1
1655370420000|2022-06-16 09:07:00|2565.3|2559.3|2565|2559|2565.3|2559.3|2565|2559|2
1655370430000|2022-06-16 09:07:10|2565.3|2559.3|2566.5|2560.5|2566.5|2560.5|2565.3|2559.3|2
1655370440000|2022-06-16 09:07:20|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|3
1655370470000|2022-06-16 09:07:50|2566.5|2560.5|2565.5|2559.5|2566.5|2560.5|2565.3|2559.3|5
1655370490000|2022-06-16 09:08:10|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|4
1655370500000|2022-06-16 09:08:20|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1655370510000|2022-06-16 09:08:30|2566|2560|2566|2560|2566|2560|2566|2560|1
1655370520000|2022-06-16 09:08:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1655370540000|2022-06-16 09:09:00|2566|2560|2566.5|2560.5|2566.8|2560.8|2565.8|2559.8|7
1655370550000|2022-06-16 09:09:10|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1655370560000|2022-06-16 09:09:20|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1655370570000|2022-06-16 09:09:30|2566.5|2560.5|2566|2560|2566.5|2560.5|2566|2560|3
1655370580000|2022-06-16 09:09:40|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565.3|2559.3|3
1655370600000|2022-06-16 09:10:00|2565|2559|2565|2559|2565|2559|2565|2559|1
1655370610000|2022-06-16 09:10:10|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1655370620000|2022-06-16 09:10:20|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1655370650000|2022-06-16 09:10:50|2565.3|2559.3|2565|2559|2565.3|2559.3|2565|2559|2
1655370670000|2022-06-16 09:11:10|2565.3|2559.3|2566.3|2560.3|2566.3|2560.3|2565.3|2559.3|3
1655370680000|2022-06-16 09:11:20|2566|2560|2565.3|2559.3|2566|2560|2565.3|2559.3|3
1655370700000|2022-06-16 09:11:40|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1655370710000|2022-06-16 09:11:50|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1655370720000|2022-06-16 09:12:00|2565|2559|2564.8|2558.8|2565.3|2559.3|2564.8|2558.8|3
1655370740000|2022-06-16 09:12:20|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1655370750000|2022-06-16 09:12:30|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1655370760000|2022-06-16 09:12:40|2565.3|2559.3|2564.8|2558.8|2565.3|2559.3|2564.8|2558.8|3
1655370780000|2022-06-16 09:13:00|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1655370790000|2022-06-16 09:13:10|2564.3|2558.3|2565.3|2559.3|2565.3|2559.3|2564.3|2558.3|3
1655370800000|2022-06-16 09:13:20|2566|2560|2565.3|2559.3|2566|2560|2565.3|2559.3|3
1655370810000|2022-06-16 09:13:30|2564.8|2558.8|2565|2559|2565|2559|2564.8|2558.8|2
1655370820000|2022-06-16 09:13:40|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1655370830000|2022-06-16 09:13:50|2565|2559|2565|2559|2565|2559|2565|2559|1
1655370840000|2022-06-16 09:14:00|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1655370860000|2022-06-16 09:14:20|2565|2559|2565.8|2559.8|2565.8|2559.8|2565|2559|3
1655370880000|2022-06-16 09:14:40|2566|2560|2567|2561|2567|2561|2566|2560|2
1655370890000|2022-06-16 09:14:50|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|2
1655370900000|2022-06-16 09:15:00|2566|2560|2566.5|2560.5|2566.5|2560.5|2566|2560|3
1655370940000|2022-06-16 09:15:40|2566.3|2560.3|2566|2560|2566.3|2560.3|2566|2560|2
1655370970000|2022-06-16 09:16:10|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1655370980000|2022-06-16 09:16:20|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1655370990000|2022-06-16 09:16:30|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1655371010000|2022-06-16 09:16:50|2564.5|2558.5|2564.3|2558.3|2564.5|2558.5|2564|2558|4
1655371020000|2022-06-16 09:17:00|2565|2559|2565|2559|2565|2559|2564.8|2558.8|3
1655371040000|2022-06-16 09:17:20|2565.3|2559.3|2564.8|2558.8|2565.3|2559.3|2564.8|2558.8|3
1655371080000|2022-06-16 09:18:00|2564.5|2558.5|2565.5|2559.5|2565.5|2559.5|2564.5|2558.5|4
1655371100000|2022-06-16 09:18:20|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1655371160000|2022-06-16 09:19:20|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1655371190000|2022-06-16 09:19:50|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1655371200000|2022-06-16 09:20:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1655371220000|2022-06-16 09:20:20|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1655371240000|2022-06-16 09:20:40|2565|2559|2564.3|2558.3|2565|2559|2564.3|2558.3|4
1655371250000|2022-06-16 09:20:50|2564.5|2558.5|2565.5|2559.5|2565.5|2559.5|2564.5|2558.5|2
1655371260000|2022-06-16 09:21:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1655371270000|2022-06-16 09:21:10|2565.5|2559.5|2566|2560|2566|2560|2565.5|2559.5|2
1655371280000|2022-06-16 09:21:20|2566.5|2560.5|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|3
1655371300000|2022-06-16 09:21:40|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1655371310000|2022-06-16 09:21:50|2566|2560|2566|2560|2566|2560|2566|2560|1
1655371330000|2022-06-16 09:22:10|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565|2559|3
1655371350000|2022-06-16 09:22:30|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1655371370000|2022-06-16 09:22:50|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565.3|2559.3|3
1655371390000|2022-06-16 09:23:10|2565.5|2559.5|2566.3|2560.3|2566.3|2560.3|2565.5|2559.5|3
1655371400000|2022-06-16 09:23:20|2566|2560|2566|2560|2566|2560|2566|2560|1
1655371420000|2022-06-16 09:23:40|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2566|2560|3
1655371440000|2022-06-16 09:24:00|2566.3|2560.3|2566.8|2560.8|2566.8|2560.8|2566.3|2560.3|3
1655371470000|2022-06-16 09:24:30|2566.5|2560.5|2566.8|2560.8|2567|2561|2566.5|2560.5|3
1655371480000|2022-06-16 09:24:40|2566.5|2560.5|2565.5|2559.5|2566.5|2560.5|2565.5|2559.5|3
1655371490000|2022-06-16 09:24:50|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1655371500000|2022-06-16 09:25:00|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1655371510000|2022-06-16 09:25:10|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1655371540000|2022-06-16 09:25:40|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1655371550000|2022-06-16 09:25:50|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1655371580000|2022-06-16 09:26:20|2564|2558|2564|2558|2564|2558|2564|2558|1
1655371600000|2022-06-16 09:26:40|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1655371630000|2022-06-16 09:27:10|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1655371640000|2022-06-16 09:27:20|2563.5|2557.5|2563.8|2557.8|2564|2558|2563.5|2557.5|3
1655371660000|2022-06-16 09:27:40|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1655371680000|2022-06-16 09:28:00|2563.3|2557.3|2563.8|2557.8|2564|2558|2563.3|2557.3|4
1655371700000|2022-06-16 09:28:20|2564|2558|2564|2558|2564.5|2558.5|2564|2558|3
1655371710000|2022-06-16 09:28:30|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1655371730000|2022-06-16 09:28:50|2564|2558|2564|2558|2564|2558|2564|2558|1
1655371740000|2022-06-16 09:29:00|2564.3|2558.3|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|5
1655371760000|2022-06-16 09:29:20|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|2
1655371800000|2022-06-16 09:30:00|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|2
1655371840000|2022-06-16 09:30:40|2564|2558|2564|2558|2564|2558|2564|2558|1
1655371850000|2022-06-16 09:30:50|2563.8|2557.8|2564|2558|2565.3|2559.3|2563.8|2557.8|6
1655371870000|2022-06-16 09:31:10|2563.8|2557.8|2564.5|2558.5|2564.5|2558.5|2563.8|2557.8|3
1655371880000|2022-06-16 09:31:20|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1655371910000|2022-06-16 09:31:50|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1655371920000|2022-06-16 09:32:00|2564|2558|2563.8|2557.8|2564|2558|2563.8|2557.8|2
1655371940000|2022-06-16 09:32:20|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1655371960000|2022-06-16 09:32:40|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1655371980000|2022-06-16 09:33:00|2562.8|2556.8|2561.8|2555.8|2562.8|2556.8|2561.5|2555.5|7
1655371990000|2022-06-16 09:33:10|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1655372000000|2022-06-16 09:33:20|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1655372040000|2022-06-16 09:34:00|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1655372050000|2022-06-16 09:34:10|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1655372070000|2022-06-16 09:34:30|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|2
1655372090000|2022-06-16 09:34:50|2561|2555|2561.3|2555.3|2561.3|2555.3|2561|2555|2
1655372120000|2022-06-16 09:35:20|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2560.3|2554.3|3
1655372130000|2022-06-16 09:35:30|2559.8|2553.8|2559.5|2553.5|2560.3|2554.3|2559.5|2553.5|4
1655372140000|2022-06-16 09:35:40|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1655372150000|2022-06-16 09:35:50|2559|2553|2559.5|2553.5|2559.5|2553.5|2559|2553|2
1655372160000|2022-06-16 09:36:00|2559.3|2553.3|2558.8|2552.8|2559.3|2553.3|2558.8|2552.8|2
1655372180000|2022-06-16 09:36:20|2559|2553|2558.5|2552.5|2559|2553|2558.5|2552.5|3
1655372190000|2022-06-16 09:36:30|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1655372200000|2022-06-16 09:36:40|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1655372210000|2022-06-16 09:36:50|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1655372220000|2022-06-16 09:37:00|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1655372290000|2022-06-16 09:38:10|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|2
1655372300000|2022-06-16 09:38:20|2559|2553|2559.8|2553.8|2559.8|2553.8|2559|2553|4
1655372340000|2022-06-16 09:39:00|2560.3|2554.3|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|3
1655372380000|2022-06-16 09:39:40|2560|2554|2560|2554|2560|2554|2560|2554|1
1655372390000|2022-06-16 09:39:50|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1655372400000|2022-06-16 09:40:00|2560|2554|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|6
1655372430000|2022-06-16 09:40:30|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1655372440000|2022-06-16 09:40:40|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1655372450000|2022-06-16 09:40:50|2559.5|2553.5|2559|2553|2559.5|2553.5|2559|2553|2
1655372480000|2022-06-16 09:41:20|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1655372500000|2022-06-16 09:41:40|2558.5|2552.5|2558.3|2552.3|2558.5|2552.5|2558.3|2552.3|4
1655372510000|2022-06-16 09:41:50|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1655372530000|2022-06-16 09:42:10|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1655372550000|2022-06-16 09:42:30|2559|2553|2560.3|2554.3|2560.3|2554.3|2559|2553|5
1655372570000|2022-06-16 09:42:50|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1655372590000|2022-06-16 09:43:10|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|2
1655372610000|2022-06-16 09:43:30|2560|2554|2560.8|2554.8|2560.8|2554.8|2560|2554|4
1655372620000|2022-06-16 09:43:40|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|3
1655372630000|2022-06-16 09:43:50|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1655372640000|2022-06-16 09:44:00|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1655372660000|2022-06-16 09:44:20|2560|2554|2560|2554|2560|2554|2560|2554|1
1655372670000|2022-06-16 09:44:30|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1655372680000|2022-06-16 09:44:40|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.3|2553.3|3
1655372700000|2022-06-16 09:45:00|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1655372710000|2022-06-16 09:45:10|2559|2553|2559|2553|2559.3|2553.3|2559|2553|3
1655372720000|2022-06-16 09:45:20|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1655372740000|2022-06-16 09:45:40|2559.3|2553.3|2560|2554|2560|2554|2559.3|2553.3|2
1655372770000|2022-06-16 09:46:10|2559.8|2553.8|2560|2554|2560|2554|2559.8|2553.8|2
1655372790000|2022-06-16 09:46:30|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1655372810000|2022-06-16 09:46:50|2560.5|2554.5|2561.8|2555.8|2562|2556|2560.5|2554.5|6
1655372840000|2022-06-16 09:47:20|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1655372860000|2022-06-16 09:47:40|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1655372870000|2022-06-16 09:47:50|2562|2556|2562.3|2556.3|2562.3|2556.3|2562|2556|2
1655372880000|2022-06-16 09:48:00|2562|2556|2562|2556|2562|2556|2561.8|2555.8|3
1655372900000|2022-06-16 09:48:20|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|4
1655372910000|2022-06-16 09:48:30|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1655372920000|2022-06-16 09:48:40|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1655372940000|2022-06-16 09:49:00|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1655372970000|2022-06-16 09:49:30|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1655372990000|2022-06-16 09:49:50|2561.8|2555.8|2562.5|2556.5|2562.8|2556.8|2561.8|2555.8|4
1655373000000|2022-06-16 09:50:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1655373020000|2022-06-16 09:50:20|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1655373050000|2022-06-16 09:50:50|2562|2556|2562|2556|2562|2556|2562|2556|1
1655373060000|2022-06-16 09:51:00|2562.3|2556.3|2562|2556|2562.3|2556.3|2561.8|2555.8|3
1655373080000|2022-06-16 09:51:20|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1655373090000|2022-06-16 09:51:30|2562|2556|2562|2556|2562|2556|2562|2556|1
1655373100000|2022-06-16 09:51:40|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1655373110000|2022-06-16 09:51:50|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1655373120000|2022-06-16 09:52:00|2561.8|2555.8|2562.5|2556.5|2562.5|2556.5|2561.8|2555.8|3
1655373130000|2022-06-16 09:52:10|2562.3|2556.3|2562.3|2556.3|2562.8|2556.8|2562.3|2556.3|6
1655373140000|2022-06-16 09:52:20|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1655373170000|2022-06-16 09:52:50|2561.3|2555.3|2560.5|2554.5|2561.3|2555.3|2560.5|2554.5|3
1655373180000|2022-06-16 09:53:00|2560.3|2554.3|2559.5|2553.5|2560.5|2554.5|2559.5|2553.5|4
1655373190000|2022-06-16 09:53:10|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1655373200000|2022-06-16 09:53:20|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1655373230000|2022-06-16 09:53:50|2559.5|2553.5|2560.8|2554.8|2560.8|2554.8|2559.5|2553.5|3
1655373240000|2022-06-16 09:54:00|2561|2555|2561.3|2555.3|2561.3|2555.3|2560.8|2554.8|8
1655373250000|2022-06-16 09:54:10|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1655373260000|2022-06-16 09:54:20|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|6
1655373270000|2022-06-16 09:54:30|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1655373280000|2022-06-16 09:54:40|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1655373290000|2022-06-16 09:54:50|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1655373300000|2022-06-16 09:55:00|2560.5|2554.5|2561.8|2555.8|2562.8|2556.8|2560.3|2554.3|8
1655373380000|2022-06-16 09:56:20|2561.5|2555.5|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|3
1655373400000|2022-06-16 09:56:40|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1655373420000|2022-06-16 09:57:00|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1655373450000|2022-06-16 09:57:30|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1655373470000|2022-06-16 09:57:50|2562|2556|2562|2556|2562|2556|2562|2556|1
1655373480000|2022-06-16 09:58:00|2562.3|2556.3|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|3
1655373500000|2022-06-16 09:58:20|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1655373510000|2022-06-16 09:58:30|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1655373520000|2022-06-16 09:58:40|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1655373530000|2022-06-16 09:58:50|2561.5|2555.5|2562.5|2556.5|2562.5|2556.5|2561.5|2555.5|6
1655373540000|2022-06-16 09:59:00|2562.8|2556.8|2563|2557|2563|2557|2562.8|2556.8|2
1655373560000|2022-06-16 09:59:20|2562.8|2556.8|2561.8|2555.8|2562.8|2556.8|2561.8|2555.8|10
1655373600000|2022-06-16 10:00:00|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1655373610000|2022-06-16 10:00:10|2562|2556|2562|2556|2562|2556|2562|2556|1
1655373640000|2022-06-16 10:00:40|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1655373670000|2022-06-16 10:01:10|2562|2556|2562.5|2556.5|2562.5|2556.5|2561.8|2555.8|4
1655373680000|2022-06-16 10:01:20|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1655373690000|2022-06-16 10:01:30|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1655373710000|2022-06-16 10:01:50|2562.3|2556.3|2562.5|2556.5|2562.8|2556.8|2562.3|2556.3|4
1655373720000|2022-06-16 10:02:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|3
1655373740000|2022-06-16 10:02:20|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|2
1655373750000|2022-06-16 10:02:30|2562.5|2556.5|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|2
1655373780000|2022-06-16 10:03:00|2563|2557|2563|2557|2563|2557|2563|2557|1
1655373790000|2022-06-16 10:03:10|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1655373820000|2022-06-16 10:03:40|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1655373830000|2022-06-16 10:03:50|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1655373850000|2022-06-16 10:04:10|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1655373870000|2022-06-16 10:04:30|2562|2556|2562|2556|2562|2556|2562|2556|1
1655373900000|2022-06-16 10:05:00|2562.3|2556.3|2562.5|2556.5|2562.5|2556.5|2562.3|2556.3|2
1655373910000|2022-06-16 10:05:10|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1655373920000|2022-06-16 10:05:20|2562|2556|2562|2556|2562|2556|2562|2556|1
1655373940000|2022-06-16 10:05:40|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1655373960000|2022-06-16 10:06:00|2562|2556|2562|2556|2562|2556|2562|2556|1
1655373980000|2022-06-16 10:06:20|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|2
1655374000000|2022-06-16 10:06:40|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1655374030000|2022-06-16 10:07:10|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1655374040000|2022-06-16 10:07:20|2561.3|2555.3|2560.5|2554.5|2561.3|2555.3|2559.5|2553.5|7
1655374060000|2022-06-16 10:07:40|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560|2554|3
1655374070000|2022-06-16 10:07:50|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1655374080000|2022-06-16 10:08:00|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|2
1655374090000|2022-06-16 10:08:10|2560|2554|2560|2554|2560|2554|2560|2554|1
1655374100000|2022-06-16 10:08:20|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1655374120000|2022-06-16 10:08:40|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1655374140000|2022-06-16 10:09:00|2559|2553|2559.8|2553.8|2560|2554|2559|2553|8
1655374150000|2022-06-16 10:09:10|2560|2554|2559.5|2553.5|2560|2554|2559.5|2553.5|3
1655374180000|2022-06-16 10:09:40|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1655374190000|2022-06-16 10:09:50|2559|2553|2559.3|2553.3|2559.3|2553.3|2559|2553|2
1655374210000|2022-06-16 10:10:10|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1655374220000|2022-06-16 10:10:20|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1655374280000|2022-06-16 10:11:20|2559|2553|2559.8|2553.8|2559.8|2553.8|2558.5|2552.5|5
1655374290000|2022-06-16 10:11:30|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559|2553|4
1655374320000|2022-06-16 10:12:00|2559|2553|2559|2553|2559|2553|2559|2553|1
1655374330000|2022-06-16 10:12:10|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1655374350000|2022-06-16 10:12:30|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1655374360000|2022-06-16 10:12:40|2559|2553|2558.8|2552.8|2559|2553|2558.8|2552.8|2
1655374480000|2022-06-16 10:14:40|2558.5|2552.5|2555.6|2549.6|2558.5|2552.5|2555.6|2549.6|5
1655374490000|2022-06-16 10:14:50|2555.8|2549.8|2555.3|2549.3|2555.8|2549.8|2555.3|2549.3|3
1655374500000|2022-06-16 10:15:00|2555.5|2549.5|2556|2550|2556|2550|2555.5|2549.5|3
1655374520000|2022-06-16 10:15:20|2556.3|2550.3|2555.8|2549.8|2556.3|2550.3|2555.8|2549.8|3
1655374550000|2022-06-16 10:15:50|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1655374580000|2022-06-16 10:16:20|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1655374630000|2022-06-16 10:17:10|2556|2550|2557.3|2551.3|2557.5|2551.5|2556|2550|3
1655374640000|2022-06-16 10:17:20|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2556.5|2550.5|5
1655374650000|2022-06-16 10:17:30|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1655374680000|2022-06-16 10:18:00|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1655374700000|2022-06-16 10:18:20|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1655374760000|2022-06-16 10:19:20|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1655374770000|2022-06-16 10:19:30|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1655374790000|2022-06-16 10:19:50|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|3
1655374830000|2022-06-16 10:20:30|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1655374840000|2022-06-16 10:20:40|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1655374850000|2022-06-16 10:20:50|2557.5|2551.5|2558|2552|2558|2552|2557.5|2551.5|3
1655374860000|2022-06-16 10:21:00|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1655374870000|2022-06-16 10:21:10|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1655374910000|2022-06-16 10:21:50|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1655374940000|2022-06-16 10:22:20|2557.5|2551.5|2556.3|2550.3|2557.5|2551.5|2556.3|2550.3|3
1655374990000|2022-06-16 10:23:10|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1655375010000|2022-06-16 10:23:30|2556|2550|2556|2550|2556|2550|2556|2550|1
1655375020000|2022-06-16 10:23:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1655375030000|2022-06-16 10:23:50|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1655375040000|2022-06-16 10:24:00|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1655375090000|2022-06-16 10:24:50|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1655375130000|2022-06-16 10:25:30|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556|2550|5
1655375140000|2022-06-16 10:25:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1655375160000|2022-06-16 10:26:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1655375200000|2022-06-16 10:26:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1655375220000|2022-06-16 10:27:00|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|2
1655375240000|2022-06-16 10:27:20|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1655375250000|2022-06-16 10:27:30|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1655375290000|2022-06-16 10:28:10|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1655375300000|2022-06-16 10:28:20|2556|2550|2555.5|2549.5|2556|2550|2555.5|2549.5|3
1655375320000|2022-06-16 10:28:40|2555.8|2549.8|2556|2550|2556|2550|2555.8|2549.8|2
1655375330000|2022-06-16 10:28:50|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1655375340000|2022-06-16 10:29:00|2556.3|2550.3|2555.8|2549.8|2556.3|2550.3|2555.8|2549.8|3
1655375350000|2022-06-16 10:29:10|2556.5|2550.5|2557|2551|2557.3|2551.3|2556.5|2550.5|6
1655375360000|2022-06-16 10:29:20|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1655375370000|2022-06-16 10:29:30|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1655375380000|2022-06-16 10:29:40|2557|2551|2557|2551|2557|2551|2557|2551|1
1655375390000|2022-06-16 10:29:50|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1655375400000|2022-06-16 10:30:00|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1655375410000|2022-06-16 10:30:10|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1655375430000|2022-06-16 10:30:30|2558|2552|2558|2552|2558.3|2552.3|2558|2552|9
1655375440000|2022-06-16 10:30:40|2557.8|2551.8|2557.8|2551.8|2558|2552|2557.8|2551.8|3
1655375470000|2022-06-16 10:31:10|2557.5|2551.5|2556.3|2550.3|2557.5|2551.5|2556.3|2550.3|2
1655375480000|2022-06-16 10:31:20|2556|2550|2555.5|2549.5|2556|2550|2555.5|2549.5|3
1655375490000|2022-06-16 10:31:30|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1655375500000|2022-06-16 10:31:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1655375520000|2022-06-16 10:32:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1655375540000|2022-06-16 10:32:20|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1655375640000|2022-06-16 10:34:00|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|2
1655375690000|2022-06-16 10:34:50|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1655375800000|2022-06-16 10:36:40|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1655375850000|2022-06-16 10:37:30|2555.8|2549.8|2555.5|2549.5|2556.5|2550.5|2555.5|2549.5|5
1655375860000|2022-06-16 10:37:40|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1655375890000|2022-06-16 10:38:10|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|4
1655375900000|2022-06-16 10:38:20|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1655375930000|2022-06-16 10:38:50|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|2
1655375940000|2022-06-16 10:39:00|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1655375950000|2022-06-16 10:39:10|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1655376000000|2022-06-16 10:40:00|2554.5|2548.5|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|2
1655376010000|2022-06-16 10:40:10|2555|2549|2554.8|2548.8|2555|2549|2554.8|2548.8|2
1655376040000|2022-06-16 10:40:40|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|2
1655376080000|2022-06-16 10:41:20|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1655376090000|2022-06-16 10:41:30|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|2
1655376150000|2022-06-16 10:42:30|2555|2549|2555.8|2549.8|2555.8|2549.8|2555|2549|2
1655376160000|2022-06-16 10:42:40|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1655376210000|2022-06-16 10:43:30|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1655376220000|2022-06-16 10:43:40|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1655376260000|2022-06-16 10:44:20|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1655376270000|2022-06-16 10:44:30|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1655376280000|2022-06-16 10:44:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1655376290000|2022-06-16 10:44:50|2555|2549|2555.5|2549.5|2555.5|2549.5|2555|2549|2
1655376300000|2022-06-16 10:45:00|2555|2549|2555|2549|2555|2549|2555|2549|1
1655376310000|2022-06-16 10:45:10|2554.8|2548.8|2554.5|2548.5|2555|2549|2554.5|2548.5|6
1655376320000|2022-06-16 10:45:20|2554.3|2548.3|2553.8|2547.8|2554.3|2548.3|2553.8|2547.8|3
1655376330000|2022-06-16 10:45:30|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553.3|2547.3|2
1655376340000|2022-06-16 10:45:40|2553|2547|2553|2547|2553|2547|2553|2547|1
1655376350000|2022-06-16 10:45:50|2550.3|2544.3|2548.4|2542.4|2550.3|2544.3|2548|2542|6
1655376360000|2022-06-16 10:46:00|2548.1|2542.1|2547.5|2541.5|2548.5|2542.5|2547.5|2541.5|11
1655376370000|2022-06-16 10:46:10|2547.9|2541.9|2547.1|2541.1|2547.9|2541.9|2546.6|2540.6|8
1655376380000|2022-06-16 10:46:20|2546.9|2540.9|2546.8|2540.8|2546.9|2540.9|2546.8|2540.8|2
1655376390000|2022-06-16 10:46:30|2547|2541|2547.3|2541.3|2547.3|2541.3|2546.5|2540.5|7
1655376410000|2022-06-16 10:46:50|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1655376420000|2022-06-16 10:47:00|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1655376430000|2022-06-16 10:47:10|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1655376450000|2022-06-16 10:47:30|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1655376460000|2022-06-16 10:47:40|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1655376490000|2022-06-16 10:48:10|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.5|2541.5|3
1655376500000|2022-06-16 10:48:20|2547.5|2541.5|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|3
1655376520000|2022-06-16 10:48:40|2548|2542|2548|2542|2548|2542|2548|2542|1
1655376550000|2022-06-16 10:49:10|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1655376560000|2022-06-16 10:49:20|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1655376570000|2022-06-16 10:49:30|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|2
1655376600000|2022-06-16 10:50:00|2548.5|2542.5|2548|2542|2548.5|2542.5|2548|2542|2
1655376610000|2022-06-16 10:50:10|2548.3|2542.3|2547.8|2541.8|2548.3|2542.3|2547.8|2541.8|2
1655376620000|2022-06-16 10:50:20|2548|2542|2548|2542|2548|2542|2548|2542|1
1655376630000|2022-06-16 10:50:30|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1655376640000|2022-06-16 10:50:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1655376650000|2022-06-16 10:50:50|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1655376670000|2022-06-16 10:51:10|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|3
1655376690000|2022-06-16 10:51:30|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1655376710000|2022-06-16 10:51:50|2546.8|2540.8|2547.8|2541.8|2547.8|2541.8|2546.8|2540.8|3
1655376720000|2022-06-16 10:52:00|2548|2542|2548.3|2542.3|2548.3|2542.3|2548|2542|2
1655376750000|2022-06-16 10:52:30|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|2
1655376760000|2022-06-16 10:52:40|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1655376770000|2022-06-16 10:52:50|2548.5|2542.5|2547.5|2541.5|2548.5|2542.5|2547.5|2541.5|2
1655376780000|2022-06-16 10:53:00|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1655376830000|2022-06-16 10:53:50|2547|2541|2548|2542|2548|2542|2546.8|2540.8|3
1655376840000|2022-06-16 10:54:00|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1655376880000|2022-06-16 10:54:40|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1655376900000|2022-06-16 10:55:00|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1655376920000|2022-06-16 10:55:20|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1655376930000|2022-06-16 10:55:30|2547|2541|2547|2541|2547|2541|2547|2541|1
1655376960000|2022-06-16 10:56:00|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1655377000000|2022-06-16 10:56:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1655377010000|2022-06-16 10:56:50|2547|2541|2547|2541|2547|2541|2547|2541|1
1655377030000|2022-06-16 10:57:10|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1655377040000|2022-06-16 10:57:20|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1655377050000|2022-06-16 10:57:30|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1655377060000|2022-06-16 10:57:40|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1655377070000|2022-06-16 10:57:50|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1655377080000|2022-06-16 10:58:00|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1655377090000|2022-06-16 10:58:10|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1655377110000|2022-06-16 10:58:30|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1655377120000|2022-06-16 10:58:40|2547|2541|2547|2541|2547|2541|2547|2541|1
1655377130000|2022-06-16 10:58:50|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1655377140000|2022-06-16 10:59:00|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1655377160000|2022-06-16 10:59:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1655377170000|2022-06-16 10:59:30|2544.3|2538.3|2544|2538|2544.3|2538.3|2543.8|2537.8|4
1655377180000|2022-06-16 10:59:40|2543.8|2537.8|2543.8|2537.8|2544|2538|2543.8|2537.8|3
1655377190000|2022-06-16 10:59:50|2543.3|2537.3|2541.3|2535.3|2543.3|2537.3|2541.3|2535.3|4
1655377200000|2022-06-16 11:00:00|2541|2535|2541.3|2535.3|2541.5|2535.5|2541|2535|4
1655377210000|2022-06-16 11:00:10|2541|2535|2541|2535|2541|2535|2540.8|2534.8|3
1655377220000|2022-06-16 11:00:20|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1655377230000|2022-06-16 11:00:30|2541.5|2535.5|2544.8|2538.8|2544.8|2538.8|2541.5|2535.5|7
1655377250000|2022-06-16 11:00:50|2544|2538|2543.5|2537.5|2544|2538|2543.5|2537.5|5
1655377260000|2022-06-16 11:01:00|2543.8|2537.8|2544.5|2538.5|2544.5|2538.5|2543.8|2537.8|4
1655377280000|2022-06-16 11:01:20|2544.3|2538.3|2546|2540|2546|2540|2543.8|2537.8|10
1655377290000|2022-06-16 11:01:30|2545.8|2539.8|2545.3|2539.3|2545.8|2539.8|2545.3|2539.3|3
1655377300000|2022-06-16 11:01:40|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|2
1655377320000|2022-06-16 11:02:00|2545.5|2539.5|2545|2539|2545.5|2539.5|2545|2539|2
1655377350000|2022-06-16 11:02:30|2545.3|2539.3|2544.3|2538.3|2545.3|2539.3|2544.3|2538.3|4
1655377390000|2022-06-16 11:03:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1655377400000|2022-06-16 11:03:20|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1655377410000|2022-06-16 11:03:30|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|2
1655377420000|2022-06-16 11:03:40|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|2
1655377430000|2022-06-16 11:03:50|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1655377440000|2022-06-16 11:04:00|2545.3|2539.3|2544.8|2538.8|2545.3|2539.3|2544.8|2538.8|2
1655377450000|2022-06-16 11:04:10|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|2
1655377470000|2022-06-16 11:04:30|2545|2539|2545|2539|2545|2539|2545|2539|1
1655377490000|2022-06-16 11:04:50|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1655377500000|2022-06-16 11:05:00|2546|2540|2544|2538|2546|2540|2544|2538|4
1655377510000|2022-06-16 11:05:10|2544.3|2538.3|2545|2539|2545|2539|2544.3|2538.3|2
1655377520000|2022-06-16 11:05:20|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|2
1655377580000|2022-06-16 11:06:20|2546|2540|2545.5|2539.5|2546|2540|2545.5|2539.5|2
1655377590000|2022-06-16 11:06:30|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655377600000|2022-06-16 11:06:40|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1655377610000|2022-06-16 11:06:50|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655377620000|2022-06-16 11:07:00|2545.5|2539.5|2545|2539|2545.5|2539.5|2545|2539|3
1655377640000|2022-06-16 11:07:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|3
1655377650000|2022-06-16 11:07:30|2545|2539|2545|2539|2545|2539|2545|2539|1
1655377660000|2022-06-16 11:07:40|2545.5|2539.5|2546|2540|2546|2540|2545.5|2539.5|2
1655377680000|2022-06-16 11:08:00|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655377690000|2022-06-16 11:08:10|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1655377700000|2022-06-16 11:08:20|2546|2540|2545.5|2539.5|2546|2540|2545.5|2539.5|2
1655377710000|2022-06-16 11:08:30|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655377740000|2022-06-16 11:09:00|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1655377750000|2022-06-16 11:09:10|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1655377770000|2022-06-16 11:09:30|2546|2540|2547.5|2541.5|2547.5|2541.5|2546|2540|4
1655377780000|2022-06-16 11:09:40|2547.3|2541.3|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|3
1655377800000|2022-06-16 11:10:00|2547.5|2541.5|2547.3|2541.3|2547.8|2541.8|2547.3|2541.3|4
1655377810000|2022-06-16 11:10:10|2548|2542|2548|2542|2548|2542|2548|2542|1
1655377820000|2022-06-16 11:10:20|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1655377830000|2022-06-16 11:10:30|2547.5|2541.5|2547|2541|2547.5|2541.5|2546.8|2540.8|6
1655377840000|2022-06-16 11:10:40|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547|2541|3
1655377850000|2022-06-16 11:10:50|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1655377860000|2022-06-16 11:11:00|2547.3|2541.3|2547.5|2541.5|2547.8|2541.8|2547.3|2541.3|3
1655377870000|2022-06-16 11:11:10|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1655377940000|2022-06-16 11:12:20|2547|2541|2547|2541|2547|2541|2547|2541|1
1655377960000|2022-06-16 11:12:40|2546.8|2540.8|2545.5|2539.5|2546.8|2540.8|2545.3|2539.3|3
1655378010000|2022-06-16 11:13:30|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655378070000|2022-06-16 11:14:30|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|2
1655378090000|2022-06-16 11:14:50|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1655378110000|2022-06-16 11:15:10|2546.3|2540.3|2545.5|2539.5|2546.3|2540.3|2545.5|2539.5|3
1655378140000|2022-06-16 11:15:40|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655378180000|2022-06-16 11:16:20|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1655378230000|2022-06-16 11:17:10|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655378240000|2022-06-16 11:17:20|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1655378290000|2022-06-16 11:18:10|2545.8|2539.8|2546.3|2540.3|2546.5|2540.5|2545.8|2539.8|4
1655378300000|2022-06-16 11:18:20|2546|2540|2546|2540|2546|2540|2546|2540|1
1655378320000|2022-06-16 11:18:40|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1655378330000|2022-06-16 11:18:50|2545.3|2539.3|2544.8|2538.8|2545.3|2539.3|2544.8|2538.8|2
1655378430000|2022-06-16 11:20:30|2545|2539|2546|2540|2547.3|2541.3|2545|2539|6
1655378450000|2022-06-16 11:20:50|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655378460000|2022-06-16 11:21:00|2546|2540|2546|2540|2546|2540|2546|2540|1
1655378470000|2022-06-16 11:21:10|2545.8|2539.8|2545.3|2539.3|2546|2540|2545.3|2539.3|5
1655378480000|2022-06-16 11:21:20|2545|2539|2545|2539|2545|2539|2545|2539|1
1655378490000|2022-06-16 11:21:30|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1655378500000|2022-06-16 11:21:40|2545|2539|2545.5|2539.5|2545.5|2539.5|2545|2539|2
1655378510000|2022-06-16 11:21:50|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|3
1655378520000|2022-06-16 11:22:00|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1655378590000|2022-06-16 11:23:10|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1655378600000|2022-06-16 11:23:20|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|2
1655378610000|2022-06-16 11:23:30|2544.8|2538.8|2546.3|2540.3|2546.3|2540.3|2544.8|2538.8|3
1655378620000|2022-06-16 11:23:40|2546|2540|2546|2540|2546|2540|2545.8|2539.8|3
1655378630000|2022-06-16 11:23:50|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1655378680000|2022-06-16 11:24:40|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|2
1655378700000|2022-06-16 11:25:00|2546.5|2540.5|2548.3|2542.3|2548.3|2542.3|2546.5|2540.5|4
1655378730000|2022-06-16 11:25:30|2548|2542|2547.5|2541.5|2548|2542|2547.5|2541.5|2
1655378760000|2022-06-16 11:26:00|2547.3|2541.3|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|3
1655378770000|2022-06-16 11:26:10|2547|2541|2547|2541|2547|2541|2547|2541|1
1655378780000|2022-06-16 11:26:20|2547.3|2541.3|2547.5|2541.5|2548|2542|2547.3|2541.3|4
1655378790000|2022-06-16 11:26:30|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547|2541|3
1655378810000|2022-06-16 11:26:50|2547.5|2541.5|2547|2541|2547.5|2541.5|2547|2541|3
1655378830000|2022-06-16 11:27:10|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547|2541|3
1655378840000|2022-06-16 11:27:20|2547.5|2541.5|2546.8|2540.8|2547.5|2541.5|2546.3|2540.3|4
1655378850000|2022-06-16 11:27:30|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|2
1655378880000|2022-06-16 11:28:00|2546|2540|2546|2540|2546|2540|2545.8|2539.8|3
1655378940000|2022-06-16 11:29:00|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655378970000|2022-06-16 11:29:30|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1655379000000|2022-06-16 11:30:00|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1655379020000|2022-06-16 11:30:20|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1655379030000|2022-06-16 11:30:30|2546|2540|2545.8|2539.8|2546|2540|2545.8|2539.8|2
1655379040000|2022-06-16 11:30:40|2546|2540|2546|2540|2546|2540|2546|2540|1
1655379050000|2022-06-16 11:30:50|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655379070000|2022-06-16 11:31:10|2545.3|2539.3|2544.3|2538.3|2545.3|2539.3|2544.3|2538.3|4
1655379090000|2022-06-16 11:31:30|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|2
1655379100000|2022-06-16 11:31:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1655379160000|2022-06-16 11:32:40|2544.8|2538.8|2545.5|2539.5|2545.5|2539.5|2544.8|2538.8|2
1655379170000|2022-06-16 11:32:50|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1655379200000|2022-06-16 11:33:20|2545.3|2539.3|2546.3|2540.3|2546.3|2540.3|2545.3|2539.3|6
1655379210000|2022-06-16 11:33:30|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|5
1655379230000|2022-06-16 11:33:50|2547|2541|2549|2543|2549|2543|2547|2541|4
1655379240000|2022-06-16 11:34:00|2550|2544|2550.5|2544.5|2550.8|2544.8|2550|2544|3
1655379250000|2022-06-16 11:34:10|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1655379260000|2022-06-16 11:34:20|2550.5|2544.5|2553.1|2547.1|2553.3|2547.3|2550.5|2544.5|6
1655379270000|2022-06-16 11:34:30|2553|2547|2553.3|2547.3|2553.3|2547.3|2553|2547|2
1655379290000|2022-06-16 11:34:50|2553.5|2547.5|2555.3|2549.3|2555.3|2549.3|2553.5|2547.5|3
1655379300000|2022-06-16 11:35:00|2555.5|2549.5|2557.8|2551.8|2557.8|2551.8|2555.5|2549.5|8
1655379310000|2022-06-16 11:35:10|2557.5|2551.5|2555.9|2549.9|2557.8|2551.8|2555.3|2549.3|10
1655379320000|2022-06-16 11:35:20|2555.6|2549.6|2554.5|2548.5|2555.6|2549.6|2554.5|2548.5|6
1655379330000|2022-06-16 11:35:30|2554.8|2548.8|2556.4|2550.4|2557.5|2551.5|2554.6|2548.6|15
1655379350000|2022-06-16 11:35:50|2556|2550|2554.5|2548.5|2556|2550|2554.5|2548.5|8
1655379360000|2022-06-16 11:36:00|2554.3|2548.3|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|3
1655379370000|2022-06-16 11:36:10|2554|2548|2553.5|2547.5|2554|2548|2553.3|2547.3|4
1655379380000|2022-06-16 11:36:20|2553.3|2547.3|2551.8|2545.8|2553.3|2547.3|2551.8|2545.8|3
1655379400000|2022-06-16 11:36:40|2552|2546|2553|2547|2553|2547|2552|2546|2
1655379410000|2022-06-16 11:36:50|2554.8|2548.8|2556.3|2550.3|2556.5|2550.5|2554.8|2548.8|6
1655379420000|2022-06-16 11:37:00|2556|2550|2556|2550|2556|2550|2556|2550|1
1655379460000|2022-06-16 11:37:40|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1655379470000|2022-06-16 11:37:50|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1655379480000|2022-06-16 11:38:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|4
1655379510000|2022-06-16 11:38:30|2555.3|2549.3|2553.8|2547.8|2555.3|2549.3|2553.8|2547.8|3
1655379520000|2022-06-16 11:38:40|2554|2548|2554.5|2548.5|2554.5|2548.5|2554|2548|2
1655379530000|2022-06-16 11:38:50|2552.5|2546.5|2550.8|2544.8|2552.5|2546.5|2550.8|2544.8|6
1655379550000|2022-06-16 11:39:10|2550.5|2544.5|2550.8|2544.8|2550.8|2544.8|2550.5|2544.5|2
1655379560000|2022-06-16 11:39:20|2551.5|2545.5|2552.3|2546.3|2552.3|2546.3|2551.5|2545.5|5
1655379570000|2022-06-16 11:39:30|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1655379600000|2022-06-16 11:40:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1655379640000|2022-06-16 11:40:40|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1655379650000|2022-06-16 11:40:50|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1655379660000|2022-06-16 11:41:00|2552|2546|2551.5|2545.5|2552|2546|2551.5|2545.5|3
1655379670000|2022-06-16 11:41:10|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1655379680000|2022-06-16 11:41:20|2551|2545|2551|2545|2551|2545|2551|2545|1
1655379700000|2022-06-16 11:41:40|2550.8|2544.8|2550|2544|2550.8|2544.8|2550|2544|2
1655379720000|2022-06-16 11:42:00|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1655379740000|2022-06-16 11:42:20|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1655379750000|2022-06-16 11:42:30|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1655379760000|2022-06-16 11:42:40|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|2
1655379770000|2022-06-16 11:42:50|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1655379780000|2022-06-16 11:43:00|2548|2542|2548|2542|2548.3|2542.3|2547.8|2541.8|5
1655379790000|2022-06-16 11:43:10|2547.8|2541.8|2545.3|2539.3|2547.8|2541.8|2545|2539|7
1655379800000|2022-06-16 11:43:20|2545.5|2539.5|2543|2537|2546.5|2540.5|2542.8|2536.8|8
1655379810000|2022-06-16 11:43:30|2542.8|2536.8|2544.1|2538.1|2544.8|2538.8|2542.5|2536.5|10
1655379820000|2022-06-16 11:43:40|2544|2538|2542.6|2536.6|2544|2538|2542.6|2536.6|2
1655379830000|2022-06-16 11:43:50|2542.5|2536.5|2542.3|2536.3|2542.9|2536.9|2542|2536|5
1655379840000|2022-06-16 11:44:00|2542|2536|2542|2536|2542|2536|2541.8|2535.8|3
1655379850000|2022-06-16 11:44:10|2541.8|2535.8|2541.8|2535.8|2542|2536|2541.8|2535.8|3
1655379860000|2022-06-16 11:44:20|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1655379900000|2022-06-16 11:45:00|2541.3|2535.3|2540.5|2534.5|2541.3|2535.3|2540.5|2534.5|3
1655379920000|2022-06-16 11:45:20|2540.3|2534.3|2541.8|2535.8|2541.8|2535.8|2540.3|2534.3|3
1655379930000|2022-06-16 11:45:30|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1655379950000|2022-06-16 11:45:50|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1655379980000|2022-06-16 11:46:20|2541|2535|2541|2535|2541|2535|2541|2535|1
1655379990000|2022-06-16 11:46:30|2540.8|2534.8|2540.5|2534.5|2541|2535|2540.5|2534.5|4
1655380000000|2022-06-16 11:46:40|2540.3|2534.3|2540.5|2534.5|2540.8|2534.8|2540.3|2534.3|4
1655380010000|2022-06-16 11:46:50|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|5
1655380020000|2022-06-16 11:47:00|2541.5|2535.5|2543.3|2537.3|2543.3|2537.3|2541.5|2535.5|2
1655380030000|2022-06-16 11:47:10|2543|2537|2544.3|2538.3|2544.3|2538.3|2543|2537|7
1655380040000|2022-06-16 11:47:20|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1655380050000|2022-06-16 11:47:30|2544|2538|2544|2538|2544|2538|2544|2538|1
1655380140000|2022-06-16 11:49:00|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|2
1655380160000|2022-06-16 11:49:20|2543|2537|2543.3|2537.3|2543.3|2537.3|2543|2537|2
1655380170000|2022-06-16 11:49:30|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1655380180000|2022-06-16 11:49:40|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542.5|2536.5|2
1655380190000|2022-06-16 11:49:50|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1655380200000|2022-06-16 11:50:00|2542.8|2536.8|2544.5|2538.5|2544.5|2538.5|2542.8|2536.8|5
1655380210000|2022-06-16 11:50:10|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1655380220000|2022-06-16 11:50:20|2544|2538|2544|2538|2544|2538|2544|2538|1
1655380230000|2022-06-16 11:50:30|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1655380240000|2022-06-16 11:50:40|2544|2538|2543|2537|2544|2538|2542.5|2536.5|6
1655380250000|2022-06-16 11:50:50|2542.8|2536.8|2542|2536|2542.8|2536.8|2542|2536|3
1655380260000|2022-06-16 11:51:00|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|2
1655380270000|2022-06-16 11:51:10|2542.8|2536.8|2544|2538|2544.3|2538.3|2542.8|2536.8|4
1655380290000|2022-06-16 11:51:30|2543.8|2537.8|2542.8|2536.8|2543.8|2537.8|2542.8|2536.8|7
1655380300000|2022-06-16 11:51:40|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|2
1655380310000|2022-06-16 11:51:50|2542|2536|2542|2536|2542|2536|2542|2536|1
1655380320000|2022-06-16 11:52:00|2541.8|2535.8|2542.5|2536.5|2542.5|2536.5|2541.8|2535.8|4
1655380330000|2022-06-16 11:52:10|2542.8|2536.8|2542.5|2536.5|2543|2537|2542.5|2536.5|4
1655380340000|2022-06-16 11:52:20|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|4
1655380350000|2022-06-16 11:52:30|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.3|2535.3|5
1655380370000|2022-06-16 11:52:50|2541|2535|2540.8|2534.8|2541|2535|2540.5|2534.5|4
1655380440000|2022-06-16 11:54:00|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|2
1655380450000|2022-06-16 11:54:10|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1655380490000|2022-06-16 11:54:50|2540|2534|2540.3|2534.3|2540.5|2534.5|2540|2534|4
1655380500000|2022-06-16 11:55:00|2540.5|2534.5|2541.8|2535.8|2542|2536|2540.5|2534.5|6
1655380510000|2022-06-16 11:55:10|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|2
1655380520000|2022-06-16 11:55:20|2540.5|2534.5|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|3
1655380530000|2022-06-16 11:55:30|2541|2535|2540.5|2534.5|2541.3|2535.3|2540.5|2534.5|4
1655380560000|2022-06-16 11:56:00|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|3
1655380570000|2022-06-16 11:56:10|2541|2535|2540.5|2534.5|2541|2535|2540.5|2534.5|3
1655380590000|2022-06-16 11:56:30|2541|2535|2540.5|2534.5|2541.5|2535.5|2540.5|2534.5|5
1655380600000|2022-06-16 11:56:40|2540.3|2534.3|2540.5|2534.5|2540.5|2534.5|2540|2534|4
1655380610000|2022-06-16 11:56:50|2540.8|2534.8|2540.5|2534.5|2541|2535|2540.5|2534.5|5
1655380620000|2022-06-16 11:57:00|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1655380630000|2022-06-16 11:57:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1655380640000|2022-06-16 11:57:20|2540.3|2534.3|2540.5|2534.5|2540.5|2534.5|2540.3|2534.3|2
1655380660000|2022-06-16 11:57:40|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|2
1655380670000|2022-06-16 11:57:50|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1655380680000|2022-06-16 11:58:00|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1655380690000|2022-06-16 11:58:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1655380700000|2022-06-16 11:58:20|2540.3|2534.3|2539.3|2533.3|2540.3|2534.3|2538.8|2532.8|4
1655380710000|2022-06-16 11:58:30|2539|2533|2538.5|2532.5|2539.3|2533.3|2538.5|2532.5|6
1655380720000|2022-06-16 11:58:40|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1655380730000|2022-06-16 11:58:50|2539.3|2533.3|2538.3|2532.3|2539.3|2533.3|2538.3|2532.3|4
1655380740000|2022-06-16 11:59:00|2537.8|2531.8|2538.3|2532.3|2538.5|2532.5|2537.5|2531.5|6
1655380750000|2022-06-16 11:59:10|2538.5|2532.5|2537.5|2531.5|2538.5|2532.5|2537.5|2531.5|9
1655380760000|2022-06-16 11:59:20|2537.8|2531.8|2536.5|2530.5|2538|2532|2536.3|2530.3|9
1655380770000|2022-06-16 11:59:30|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2535.5|2529.5|8
1655380780000|2022-06-16 11:59:40|2535.5|2529.5|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|5
1655380790000|2022-06-16 11:59:50|2535.5|2529.5|2536|2530|2536.5|2530.5|2535.3|2529.3|9
1655380800000|2022-06-16 12:00:00|2535.8|2529.8|2535|2529|2535.8|2529.8|2535|2529|10
1655380810000|2022-06-16 12:00:10|2534.8|2528.8|2532.5|2526.5|2534.8|2528.8|2531.8|2525.8|11
1655380820000|2022-06-16 12:00:20|2533|2527|2529|2523|2533|2527|2529|2523|12
1655380830000|2022-06-16 12:00:30|2529.3|2523.3|2529.8|2523.8|2529.8|2523.8|2529|2523|5
1655380840000|2022-06-16 12:00:40|2529.5|2523.5|2531.1|2525.1|2531.1|2525.1|2529.5|2523.5|4
1655380850000|2022-06-16 12:00:50|2530.8|2524.8|2531|2525|2531.3|2525.3|2530.8|2524.8|5
1655380860000|2022-06-16 12:01:00|2530.8|2524.8|2534|2528|2534.3|2528.3|2530.8|2524.8|9
1655380870000|2022-06-16 12:01:10|2534.1|2528.1|2533.1|2527.1|2534.1|2528.1|2533.1|2527.1|3
1655380880000|2022-06-16 12:01:20|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|2
1655380890000|2022-06-16 12:01:30|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655380900000|2022-06-16 12:01:40|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|3
1655380930000|2022-06-16 12:02:10|2530.8|2524.8|2530.3|2524.3|2530.8|2524.8|2530.3|2524.3|2
1655380980000|2022-06-16 12:03:00|2530|2524|2530|2524|2530|2524|2530|2524|1
1655381000000|2022-06-16 12:03:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655381010000|2022-06-16 12:03:30|2530.5|2524.5|2531|2525|2531|2525|2530.5|2524.5|2
1655381020000|2022-06-16 12:03:40|2530.8|2524.8|2532|2526|2532.3|2526.3|2530.8|2524.8|6
1655381030000|2022-06-16 12:03:50|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655381050000|2022-06-16 12:04:10|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655381060000|2022-06-16 12:04:20|2531.8|2525.8|2532.8|2526.8|2532.8|2526.8|2531.8|2525.8|2
1655381080000|2022-06-16 12:04:40|2533.3|2527.3|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|2
1655381090000|2022-06-16 12:04:50|2532.5|2526.5|2531.8|2525.8|2532.5|2526.5|2531.8|2525.8|3
1655381100000|2022-06-16 12:05:00|2531.5|2525.5|2532|2526|2532|2526|2530.8|2524.8|3
1655381110000|2022-06-16 12:05:10|2532.3|2526.3|2531.8|2525.8|2532.5|2526.5|2531.5|2525.5|7
1655381120000|2022-06-16 12:05:20|2531.5|2525.5|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|3
1655381130000|2022-06-16 12:05:30|2531.3|2525.3|2531|2525|2531.3|2525.3|2531|2525|4
1655381190000|2022-06-16 12:06:30|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1655381210000|2022-06-16 12:06:50|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1655381220000|2022-06-16 12:07:00|2530.8|2524.8|2531.8|2525.8|2531.8|2525.8|2530.8|2524.8|2
1655381230000|2022-06-16 12:07:10|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|4
1655381240000|2022-06-16 12:07:20|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655381250000|2022-06-16 12:07:30|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655381270000|2022-06-16 12:07:50|2532|2526|2532|2526|2532|2526|2532|2526|1
1655381280000|2022-06-16 12:08:00|2532.3|2526.3|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|3
1655381290000|2022-06-16 12:08:10|2533|2527|2533|2527|2533|2527|2533|2527|1
1655381300000|2022-06-16 12:08:20|2533.3|2527.3|2534.5|2528.5|2534.5|2528.5|2533.3|2527.3|5
1655381310000|2022-06-16 12:08:30|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1655381320000|2022-06-16 12:08:40|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655381330000|2022-06-16 12:08:50|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|3
1655381340000|2022-06-16 12:09:00|2534.8|2528.8|2535.3|2529.3|2535.3|2529.3|2534.8|2528.8|3
1655381350000|2022-06-16 12:09:10|2535.5|2529.5|2536.3|2530.3|2536.5|2530.5|2535.5|2529.5|5
1655381360000|2022-06-16 12:09:20|2536|2530|2534.3|2528.3|2536|2530|2534|2528|5
1655381370000|2022-06-16 12:09:30|2534|2528|2534.8|2528.8|2534.8|2528.8|2534|2528|4
1655381450000|2022-06-16 12:10:50|2535|2529|2536.5|2530.5|2536.5|2530.5|2535|2529|4
1655381460000|2022-06-16 12:11:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655381470000|2022-06-16 12:11:10|2536|2530|2536|2530|2536|2530|2536|2530|1
1655381480000|2022-06-16 12:11:20|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655381490000|2022-06-16 12:11:30|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1655381500000|2022-06-16 12:11:40|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655381520000|2022-06-16 12:12:00|2535.8|2529.8|2537.8|2531.8|2537.8|2531.8|2535.8|2529.8|4
1655381530000|2022-06-16 12:12:10|2538|2532|2536.8|2530.8|2538|2532|2536.8|2530.8|9
1655381540000|2022-06-16 12:12:20|2537|2531|2537.3|2531.3|2537.5|2531.5|2537|2531|4
1655381550000|2022-06-16 12:12:30|2537|2531|2536.3|2530.3|2537.3|2531.3|2536.3|2530.3|6
1655381560000|2022-06-16 12:12:40|2535|2529|2534.8|2528.8|2535|2529|2534.8|2528.8|2
1655381570000|2022-06-16 12:12:50|2535|2529|2535|2529|2535|2529|2534.8|2528.8|3
1655381580000|2022-06-16 12:13:00|2534.8|2528.8|2534.5|2528.5|2535|2529|2534.5|2528.5|4
1655381590000|2022-06-16 12:13:10|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1655381610000|2022-06-16 12:13:30|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655381620000|2022-06-16 12:13:40|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655381640000|2022-06-16 12:14:00|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655381670000|2022-06-16 12:14:30|2534|2528|2534|2528|2534|2528|2534|2528|1
1655381680000|2022-06-16 12:14:40|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1655381700000|2022-06-16 12:15:00|2533.8|2527.8|2534.3|2528.3|2534.3|2528.3|2533.8|2527.8|2
1655381710000|2022-06-16 12:15:10|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2534|2528|3
1655381730000|2022-06-16 12:15:30|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1655381750000|2022-06-16 12:15:50|2534|2528|2534|2528|2534|2528|2534|2528|1
1655381780000|2022-06-16 12:16:20|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|2
1655381790000|2022-06-16 12:16:30|2534.3|2528.3|2534|2528|2534.5|2528.5|2534|2528|4
1655381800000|2022-06-16 12:16:40|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1655381810000|2022-06-16 12:16:50|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1655381820000|2022-06-16 12:17:00|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655381830000|2022-06-16 12:17:10|2534.3|2528.3|2534.5|2528.5|2535|2529|2534.3|2528.3|4
1655381840000|2022-06-16 12:17:20|2534|2528|2534|2528|2534.5|2528.5|2534|2528|5
1655381940000|2022-06-16 12:19:00|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655381950000|2022-06-16 12:19:10|2533|2527|2531.5|2525.5|2533|2527|2531.5|2525.5|5
1655381960000|2022-06-16 12:19:20|2531.8|2525.8|2532.5|2526.5|2532.5|2526.5|2531.8|2525.8|3
1655381980000|2022-06-16 12:19:40|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|2
1655382000000|2022-06-16 12:20:00|2533.5|2527.5|2534.5|2528.5|2534.5|2528.5|2533.5|2527.5|3
1655382010000|2022-06-16 12:20:10|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655382020000|2022-06-16 12:20:20|2534.5|2528.5|2533|2527|2534.5|2528.5|2533|2527|2
1655382040000|2022-06-16 12:20:40|2532.8|2526.8|2532|2526|2532.8|2526.8|2532|2526|3
1655382070000|2022-06-16 12:21:10|2533|2527|2533.8|2527.8|2533.8|2527.8|2533|2527|3
1655382080000|2022-06-16 12:21:20|2534|2528|2534.3|2528.3|2534.8|2528.8|2534|2528|6
1655382090000|2022-06-16 12:21:30|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1655382100000|2022-06-16 12:21:40|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|2
1655382260000|2022-06-16 12:24:20|2534|2528|2534|2528|2534|2528|2534|2528|1
1655382280000|2022-06-16 12:24:40|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655382300000|2022-06-16 12:25:00|2534|2528|2535|2529|2535|2529|2534|2528|2
1655382310000|2022-06-16 12:25:10|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655382370000|2022-06-16 12:26:10|2535|2529|2535|2529|2535|2529|2535|2529|1
1655382400000|2022-06-16 12:26:40|2535.3|2529.3|2536.3|2530.3|2536.8|2530.8|2535.3|2529.3|5
1655382410000|2022-06-16 12:26:50|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1655382420000|2022-06-16 12:27:00|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|3
1655382450000|2022-06-16 12:27:30|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536|2530|3
1655382470000|2022-06-16 12:27:50|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1655382480000|2022-06-16 12:28:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655382490000|2022-06-16 12:28:10|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1655382510000|2022-06-16 12:28:30|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1655382560000|2022-06-16 12:29:20|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|5
1655382570000|2022-06-16 12:29:30|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1655382580000|2022-06-16 12:29:40|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1655382590000|2022-06-16 12:29:50|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.3|2529.3|3
1655382620000|2022-06-16 12:30:20|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1655382630000|2022-06-16 12:30:30|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1655382650000|2022-06-16 12:30:50|2534.8|2528.8|2534|2528|2535|2529|2534|2528|4
1655382660000|2022-06-16 12:31:00|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655382680000|2022-06-16 12:31:20|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655382690000|2022-06-16 12:31:30|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655382700000|2022-06-16 12:31:40|2534|2528|2534.5|2528.5|2534.5|2528.5|2534|2528|3
1655382710000|2022-06-16 12:31:50|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534|2528|3
1655382780000|2022-06-16 12:33:00|2534|2528|2534|2528|2534|2528|2534|2528|1
1655382790000|2022-06-16 12:33:10|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|2
1655382810000|2022-06-16 12:33:30|2534.8|2528.8|2537.3|2531.3|2537.3|2531.3|2534.8|2528.8|2
1655382840000|2022-06-16 12:34:00|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1655382870000|2022-06-16 12:34:30|2537|2531|2536.3|2530.3|2537|2531|2536.3|2530.3|2
1655382890000|2022-06-16 12:34:50|2536|2530|2538.3|2532.3|2538.3|2532.3|2536|2530|3
1655382900000|2022-06-16 12:35:00|2539|2533|2538|2532|2539|2533|2538|2532|4
1655382910000|2022-06-16 12:35:10|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655382920000|2022-06-16 12:35:20|2537.8|2531.8|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|2
1655382930000|2022-06-16 12:35:30|2537.3|2531.3|2536.3|2530.3|2537.3|2531.3|2536.3|2530.3|4
1655382940000|2022-06-16 12:35:40|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|2
1655382950000|2022-06-16 12:35:50|2536.5|2530.5|2535.3|2529.3|2536.5|2530.5|2535.3|2529.3|3
1655382960000|2022-06-16 12:36:00|2535|2529|2536.3|2530.3|2536.3|2530.3|2535|2529|3
1655382980000|2022-06-16 12:36:20|2535.5|2529.5|2537|2531|2537.3|2531.3|2535.5|2529.5|7
1655383000000|2022-06-16 12:36:40|2536.5|2530.5|2538|2532|2538|2532|2536.5|2530.5|6
1655383010000|2022-06-16 12:36:50|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|3
1655383020000|2022-06-16 12:37:00|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1655383040000|2022-06-16 12:37:20|2538.5|2532.5|2537.8|2531.8|2538.5|2532.5|2537.8|2531.8|2
1655383050000|2022-06-16 12:37:30|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1655383070000|2022-06-16 12:37:50|2538|2532|2538|2532|2538|2532|2538|2532|1
1655383090000|2022-06-16 12:38:10|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655383120000|2022-06-16 12:38:40|2538.3|2532.3|2537.5|2531.5|2538.3|2532.3|2537.5|2531.5|3
1655383130000|2022-06-16 12:38:50|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1655383230000|2022-06-16 12:40:30|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1655383250000|2022-06-16 12:40:50|2537|2531|2536.8|2530.8|2537|2531|2536.5|2530.5|3
1655383260000|2022-06-16 12:41:00|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1655383280000|2022-06-16 12:41:20|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1655383310000|2022-06-16 12:41:50|2537.5|2531.5|2537|2531|2537.5|2531.5|2537|2531|2
1655383320000|2022-06-16 12:42:00|2536.8|2530.8|2536.8|2530.8|2537|2531|2536.8|2530.8|3
1655383330000|2022-06-16 12:42:10|2537|2531|2537|2531|2537|2531|2537|2531|1
1655383340000|2022-06-16 12:42:20|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1655383350000|2022-06-16 12:42:30|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2536.8|2530.8|4
1655383370000|2022-06-16 12:42:50|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1655383380000|2022-06-16 12:43:00|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1655383400000|2022-06-16 12:43:20|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1655383420000|2022-06-16 12:43:40|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1655383470000|2022-06-16 12:44:30|2538|2532|2538|2532|2538|2532|2538|2532|1
1655383480000|2022-06-16 12:44:40|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655383490000|2022-06-16 12:44:50|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|2
1655383500000|2022-06-16 12:45:00|2539.5|2533.5|2540.5|2534.5|2541.8|2535.8|2539.5|2533.5|8
1655383510000|2022-06-16 12:45:10|2540|2534|2540.3|2534.3|2540.3|2534.3|2539.8|2533.8|3
1655383530000|2022-06-16 12:45:30|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1655383550000|2022-06-16 12:45:50|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1655383580000|2022-06-16 12:46:20|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1655383590000|2022-06-16 12:46:30|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1655383610000|2022-06-16 12:46:50|2538.8|2532.8|2539.5|2533.5|2539.5|2533.5|2538.8|2532.8|2
1655383620000|2022-06-16 12:47:00|2539.8|2533.8|2539.8|2533.8|2540|2534|2539.8|2533.8|3
1655383630000|2022-06-16 12:47:10|2539.5|2533.5|2537.8|2531.8|2539.5|2533.5|2537.8|2531.8|5
1655383640000|2022-06-16 12:47:20|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1655383650000|2022-06-16 12:47:30|2537.5|2531.5|2539.3|2533.3|2539.3|2533.3|2537.5|2531.5|5
1655383670000|2022-06-16 12:47:50|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1655383680000|2022-06-16 12:48:00|2539.3|2533.3|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|3
1655383700000|2022-06-16 12:48:20|2539|2533|2539.5|2533.5|2539.5|2533.5|2539|2533|3
1655383720000|2022-06-16 12:48:40|2539.3|2533.3|2539|2533|2539.3|2533.3|2538.8|2532.8|5
1655383730000|2022-06-16 12:48:50|2539.3|2533.3|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|2
1655383740000|2022-06-16 12:49:00|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1655383750000|2022-06-16 12:49:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1655383770000|2022-06-16 12:49:30|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1655383780000|2022-06-16 12:49:40|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1655383790000|2022-06-16 12:49:50|2539|2533|2539|2533|2539|2533|2539|2533|1
1655383800000|2022-06-16 12:50:00|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1655383810000|2022-06-16 12:50:10|2538.3|2532.3|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|3
1655383840000|2022-06-16 12:50:40|2538.5|2532.5|2538.8|2532.8|2539|2533|2538.5|2532.5|3
1655383860000|2022-06-16 12:51:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655383870000|2022-06-16 12:51:10|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1655383880000|2022-06-16 12:51:20|2538.8|2532.8|2537.5|2531.5|2538.8|2532.8|2537.5|2531.5|3
1655383890000|2022-06-16 12:51:30|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1655383910000|2022-06-16 12:51:50|2537.5|2531.5|2540|2534|2540|2534|2537.5|2531.5|7
1655383960000|2022-06-16 12:52:40|2539.8|2533.8|2540|2534|2540.3|2534.3|2539.8|2533.8|3
1655383980000|2022-06-16 12:53:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1655384010000|2022-06-16 12:53:30|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1655384020000|2022-06-16 12:53:40|2539|2533|2536.3|2530.3|2539|2533|2536.3|2530.3|6
1655384040000|2022-06-16 12:54:00|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1655384080000|2022-06-16 12:54:40|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|3
1655384100000|2022-06-16 12:55:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655384120000|2022-06-16 12:55:20|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1655384150000|2022-06-16 12:55:50|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|2
1655384160000|2022-06-16 12:56:00|2537|2531|2537|2531|2537|2531|2537|2531|1
1655384170000|2022-06-16 12:56:10|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1655384180000|2022-06-16 12:56:20|2536.3|2530.3|2536.3|2530.3|2536.8|2530.8|2536|2530|5
1655384190000|2022-06-16 12:56:30|2536|2530|2536|2530|2536|2530|2536|2530|1
1655384200000|2022-06-16 12:56:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655384210000|2022-06-16 12:56:50|2535|2529|2534.8|2528.8|2535|2529|2534.8|2528.8|2
1655384220000|2022-06-16 12:57:00|2535|2529|2535|2529|2535|2529|2535|2529|1
1655384240000|2022-06-16 12:57:20|2535.3|2529.3|2536|2530|2536|2530|2535.3|2529.3|4
1655384250000|2022-06-16 12:57:30|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655384260000|2022-06-16 12:57:40|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1655384270000|2022-06-16 12:57:50|2535|2529|2535|2529|2535|2529|2535|2529|1
1655384280000|2022-06-16 12:58:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655384300000|2022-06-16 12:58:20|2535|2529|2535.3|2529.3|2535.3|2529.3|2535|2529|2
1655384310000|2022-06-16 12:58:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655384320000|2022-06-16 12:58:40|2535|2529|2534.8|2528.8|2535.3|2529.3|2534.8|2528.8|3
1655384340000|2022-06-16 12:59:00|2535.3|2529.3|2536|2530|2536|2530|2535.3|2529.3|6
1655384350000|2022-06-16 12:59:10|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1655384360000|2022-06-16 12:59:20|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655384370000|2022-06-16 12:59:30|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655384380000|2022-06-16 12:59:40|2535|2529|2535.3|2529.3|2536|2530|2535|2529|5
1655384400000|2022-06-16 13:00:00|2534.8|2528.8|2539.8|2533.8|2540|2534|2534.8|2528.8|21
1655384410000|2022-06-16 13:00:10|2540|2534|2543.4|2537.4|2543.8|2537.8|2540|2534|21
1655384420000|2022-06-16 13:00:20|2544.1|2538.1|2543.1|2537.1|2544.4|2538.4|2542.4|2536.4|17
1655384430000|2022-06-16 13:00:30|2542.9|2536.9|2542.4|2536.4|2544.4|2538.4|2542.4|2536.4|23
1655384440000|2022-06-16 13:00:40|2542.6|2536.6|2542.6|2536.6|2543.1|2537.1|2542.4|2536.4|14
1655384450000|2022-06-16 13:00:50|2542.4|2536.4|2540.9|2534.9|2542.6|2536.6|2540.9|2534.9|10
1655384460000|2022-06-16 13:01:00|2540.4|2534.4|2539.6|2533.6|2540.4|2534.4|2539.6|2533.6|8
1655384470000|2022-06-16 13:01:10|2539.4|2533.4|2538.9|2532.9|2540.4|2534.4|2538.9|2532.9|8
1655384480000|2022-06-16 13:01:20|2539.6|2533.6|2539.6|2533.6|2539.9|2533.9|2539.4|2533.4|5
1655384490000|2022-06-16 13:01:30|2539.9|2533.9|2540.4|2534.4|2540.9|2534.9|2539.6|2533.6|8
1655384500000|2022-06-16 13:01:40|2539.9|2533.9|2539.4|2533.4|2539.9|2533.9|2539.4|2533.4|5
1655384510000|2022-06-16 13:01:50|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1655384520000|2022-06-16 13:02:00|2539.5|2533.5|2538.4|2532.4|2539.5|2533.5|2538.4|2532.4|5
1655384530000|2022-06-16 13:02:10|2538.3|2532.3|2538.3|2532.3|2538.4|2532.4|2537.8|2531.8|10
1655384540000|2022-06-16 13:02:20|2538|2532|2537.5|2531.5|2538.3|2532.3|2537.5|2531.5|9
1655384550000|2022-06-16 13:02:30|2537.8|2531.8|2536.3|2530.3|2537.8|2531.8|2536.3|2530.3|6
1655384560000|2022-06-16 13:02:40|2535.5|2529.5|2534.8|2528.8|2536.5|2530.5|2534.8|2528.8|7
1655384570000|2022-06-16 13:02:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655384580000|2022-06-16 13:03:00|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|3
1655384600000|2022-06-16 13:03:20|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655384610000|2022-06-16 13:03:30|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1655384620000|2022-06-16 13:03:40|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|5
1655384630000|2022-06-16 13:03:50|2534.3|2528.3|2535.5|2529.5|2535.5|2529.5|2534.3|2528.3|6
1655384640000|2022-06-16 13:04:00|2535.8|2529.8|2536.3|2530.3|2536.5|2530.5|2535.8|2529.8|4
1655384660000|2022-06-16 13:04:20|2537|2531|2536|2530|2537|2531|2536|2530|4
1655384690000|2022-06-16 13:04:50|2535.5|2529.5|2537|2531|2537|2531|2535.5|2529.5|4
1655384700000|2022-06-16 13:05:00|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.3|2530.3|4
1655384710000|2022-06-16 13:05:10|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1655384720000|2022-06-16 13:05:20|2535.5|2529.5|2536|2530|2536|2530|2535.5|2529.5|2
1655384740000|2022-06-16 13:05:40|2536.3|2530.3|2537.8|2531.8|2538|2532|2536|2530|6
1655384750000|2022-06-16 13:05:50|2538|2532|2537.3|2531.3|2538|2532|2537.3|2531.3|4
1655384760000|2022-06-16 13:06:00|2537.5|2531.5|2538.8|2532.8|2538.8|2532.8|2537.5|2531.5|3
1655384770000|2022-06-16 13:06:10|2538.5|2532.5|2538|2532|2538.8|2532.8|2538|2532|5
1655384780000|2022-06-16 13:06:20|2539.3|2533.3|2540.3|2534.3|2540.3|2534.3|2539.3|2533.3|4
1655384790000|2022-06-16 13:06:30|2540|2534|2539.8|2533.8|2540.3|2534.3|2539.3|2533.3|8
1655384800000|2022-06-16 13:06:40|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539|2533|8
1655384810000|2022-06-16 13:06:50|2539.5|2533.5|2537.3|2531.3|2540.3|2534.3|2537.3|2531.3|7
1655384820000|2022-06-16 13:07:00|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1655384830000|2022-06-16 13:07:10|2538|2532|2538|2532|2538.3|2532.3|2537.5|2531.5|7
1655384840000|2022-06-16 13:07:20|2538.3|2532.3|2538|2532|2538.5|2532.5|2538|2532|3
1655384850000|2022-06-16 13:07:30|2538.3|2532.3|2537.3|2531.3|2538.5|2532.5|2537.3|2531.3|10
1655384860000|2022-06-16 13:07:40|2537.5|2531.5|2537|2531|2537.5|2531.5|2536.3|2530.3|9
1655384870000|2022-06-16 13:07:50|2536.8|2530.8|2537|2531|2537|2531|2536.8|2530.8|2
1655384880000|2022-06-16 13:08:00|2536.8|2530.8|2531.9|2525.9|2536.8|2530.8|2531.9|2525.9|6
1655384890000|2022-06-16 13:08:10|2531.6|2525.6|2531.9|2525.9|2532.1|2526.1|2531.6|2525.6|5
1655384900000|2022-06-16 13:08:20|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1655384910000|2022-06-16 13:08:30|2531.6|2525.6|2532.6|2526.6|2532.9|2526.9|2531.6|2525.6|5
1655384920000|2022-06-16 13:08:40|2532.5|2526.5|2528.1|2522.1|2532.5|2526.5|2527.9|2521.9|11
1655384930000|2022-06-16 13:08:50|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2527.9|2521.9|7
1655384940000|2022-06-16 13:09:00|2528.9|2522.9|2529.9|2523.9|2529.9|2523.9|2528.6|2522.6|4
1655384950000|2022-06-16 13:09:10|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|2
1655384960000|2022-06-16 13:09:20|2530.4|2524.4|2531.9|2525.9|2531.9|2525.9|2530.3|2524.3|6
1655384970000|2022-06-16 13:09:30|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1655384980000|2022-06-16 13:09:40|2534.4|2528.4|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|2
1655384990000|2022-06-16 13:09:50|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.4|2527.4|4
1655385000000|2022-06-16 13:10:00|2533.4|2527.4|2535.1|2529.1|2535.1|2529.1|2532.4|2526.4|17
1655385010000|2022-06-16 13:10:10|2535.9|2529.9|2534.9|2528.9|2536.1|2530.1|2534.6|2528.6|7
1655385020000|2022-06-16 13:10:20|2534.6|2528.6|2533.6|2527.6|2534.6|2528.6|2533.6|2527.6|4
1655385030000|2022-06-16 13:10:30|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.4|2526.4|8
1655385040000|2022-06-16 13:10:40|2532.4|2526.4|2532.9|2526.9|2533.6|2527.6|2532.4|2526.4|10
1655385050000|2022-06-16 13:10:50|2532.6|2526.6|2532.1|2526.1|2533.1|2527.1|2532.1|2526.1|37
1655385060000|2022-06-16 13:11:00|2532.6|2526.6|2531.4|2525.4|2532.6|2526.6|2529.4|2523.4|22
1655385080000|2022-06-16 13:11:20|2530.9|2524.9|2531.6|2525.6|2531.6|2525.6|2530.9|2524.9|13
1655385090000|2022-06-16 13:11:30|2531.4|2525.4|2532.9|2526.9|2532.9|2526.9|2531.4|2525.4|4
1655385100000|2022-06-16 13:11:40|2533.1|2527.1|2532.5|2526.5|2534.6|2528.6|2532.5|2526.5|11
1655385110000|2022-06-16 13:11:50|2532.9|2526.9|2533.5|2527.5|2533.5|2527.5|2532.9|2526.9|16
1655385120000|2022-06-16 13:12:00|2533.4|2527.4|2533.6|2527.6|2533.9|2527.9|2532.5|2526.5|12
1655385130000|2022-06-16 13:12:10|2533.1|2527.1|2533.1|2527.1|2533.4|2527.4|2532.9|2526.9|12
1655385140000|2022-06-16 13:12:20|2532.9|2526.9|2532.8|2526.8|2532.9|2526.9|2532.8|2526.8|2
1655385150000|2022-06-16 13:12:30|2533.1|2527.1|2533|2527|2533.1|2527.1|2532.8|2526.8|3
1655385160000|2022-06-16 13:12:40|2532.5|2526.5|2532.3|2526.3|2532.8|2526.8|2532.3|2526.3|4
1655385170000|2022-06-16 13:12:50|2532.5|2526.5|2533|2527|2533|2527|2532.5|2526.5|3
1655385180000|2022-06-16 13:13:00|2533.3|2527.3|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|3
1655385200000|2022-06-16 13:13:20|2533|2527|2536.3|2530.3|2536.5|2530.5|2533|2527|6
1655385210000|2022-06-16 13:13:30|2536.5|2530.5|2536.4|2530.4|2536.8|2530.8|2536.4|2530.4|5
1655385220000|2022-06-16 13:13:40|2536.3|2530.3|2535.5|2529.5|2537|2531|2535.5|2529.5|4
1655385230000|2022-06-16 13:13:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655385240000|2022-06-16 13:14:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655385250000|2022-06-16 13:14:10|2535.3|2529.3|2534.3|2528.3|2535.3|2529.3|2534|2528|4
1655385260000|2022-06-16 13:14:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655385270000|2022-06-16 13:14:30|2534.8|2528.8|2535|2529|2535|2529|2534.8|2528.8|2
1655385280000|2022-06-16 13:14:40|2535.3|2529.3|2536.3|2530.3|2536.8|2530.8|2535.3|2529.3|10
1655385290000|2022-06-16 13:14:50|2535|2529|2535|2529|2535|2529|2535|2529|1
1655385300000|2022-06-16 13:15:00|2535.3|2529.3|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|3
1655385310000|2022-06-16 13:15:10|2535.5|2529.5|2536|2530|2536.3|2530.3|2535.5|2529.5|4
1655385320000|2022-06-16 13:15:20|2536.3|2530.3|2535.3|2529.3|2536.3|2530.3|2535.3|2529.3|6
1655385330000|2022-06-16 13:15:30|2535.5|2529.5|2534|2528|2535.8|2529.8|2533.8|2527.8|8
1655385340000|2022-06-16 13:15:40|2533.8|2527.8|2534.3|2528.3|2534.5|2528.5|2533.8|2527.8|5
1655385350000|2022-06-16 13:15:50|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1655385360000|2022-06-16 13:16:00|2533.5|2527.5|2531.5|2525.5|2533.5|2527.5|2531.5|2525.5|7
1655385370000|2022-06-16 13:16:10|2531.3|2525.3|2531.3|2525.3|2532.3|2526.3|2530.3|2524.3|12
1655385380000|2022-06-16 13:16:20|2531|2525|2532.5|2526.5|2532.5|2526.5|2530.8|2524.8|9
1655385390000|2022-06-16 13:16:30|2532.3|2526.3|2532.5|2526.5|2533|2527|2531.8|2525.8|7
1655385400000|2022-06-16 13:16:40|2533.5|2527.5|2532.5|2526.5|2533.5|2527.5|2532.5|2526.5|8
1655385410000|2022-06-16 13:16:50|2532.8|2526.8|2532.8|2526.8|2533|2527|2532.5|2526.5|5
1655385420000|2022-06-16 13:17:00|2533|2527|2533|2527|2533|2527|2533|2527|1
1655385430000|2022-06-16 13:17:10|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|4
1655385440000|2022-06-16 13:17:20|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1655385450000|2022-06-16 13:17:30|2533|2527|2533|2527|2533|2527|2533|2527|1
1655385470000|2022-06-16 13:17:50|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|3
1655385480000|2022-06-16 13:18:00|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655385490000|2022-06-16 13:18:10|2533.3|2527.3|2531.8|2525.8|2533.3|2527.3|2531.8|2525.8|5
1655385500000|2022-06-16 13:18:20|2531.3|2525.3|2531|2525|2531.8|2525.8|2531|2525|6
1655385510000|2022-06-16 13:18:30|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|4
1655385520000|2022-06-16 13:18:40|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655385530000|2022-06-16 13:18:50|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1655385540000|2022-06-16 13:19:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|5
1655385550000|2022-06-16 13:19:10|2530.8|2524.8|2531.5|2525.5|2532|2526|2530.8|2524.8|5
1655385560000|2022-06-16 13:19:20|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|2
1655385570000|2022-06-16 13:19:30|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1655385580000|2022-06-16 13:19:40|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1655385600000|2022-06-16 13:20:00|2529.8|2523.8|2528.5|2522.5|2529.8|2523.8|2528.5|2522.5|5
1655385610000|2022-06-16 13:20:10|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|2
1655385620000|2022-06-16 13:20:20|2529|2523|2529.5|2523.5|2529.5|2523.5|2529|2523|3
1655385630000|2022-06-16 13:20:30|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|3
1655385640000|2022-06-16 13:20:40|2529|2523|2528.8|2522.8|2529|2523|2528.5|2522.5|6
1655385650000|2022-06-16 13:20:50|2529|2523|2528.8|2522.8|2529|2523|2528.8|2522.8|2
1655385660000|2022-06-16 13:21:00|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1655385670000|2022-06-16 13:21:10|2528|2522|2528|2522|2528|2522|2527.5|2521.5|3
1655385680000|2022-06-16 13:21:20|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528.3|2522.3|5
1655385700000|2022-06-16 13:21:40|2528.3|2522.3|2528.3|2522.3|2529|2523|2528.3|2522.3|9
1655385710000|2022-06-16 13:21:50|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1655385730000|2022-06-16 13:22:10|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|3
1655385740000|2022-06-16 13:22:20|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655385760000|2022-06-16 13:22:40|2527|2521|2527|2521|2527.3|2521.3|2526.8|2520.8|5
1655385770000|2022-06-16 13:22:50|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655385780000|2022-06-16 13:23:00|2527|2521|2526.3|2520.3|2527|2521|2526.3|2520.3|3
1655385790000|2022-06-16 13:23:10|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655385800000|2022-06-16 13:23:20|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|3
1655385810000|2022-06-16 13:23:30|2526|2520|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|4
1655385840000|2022-06-16 13:24:00|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1655385850000|2022-06-16 13:24:10|2526|2520|2526|2520|2526|2520|2525.8|2519.8|3
1655385860000|2022-06-16 13:24:20|2525.8|2519.8|2525.8|2519.8|2526|2520|2525.8|2519.8|3
1655385870000|2022-06-16 13:24:30|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1655385880000|2022-06-16 13:24:40|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655385890000|2022-06-16 13:24:50|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1655385900000|2022-06-16 13:25:00|2526|2520|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|4
1655385910000|2022-06-16 13:25:10|2526.5|2520.5|2528.5|2522.5|2528.5|2522.5|2526.5|2520.5|4
1655385920000|2022-06-16 13:25:20|2528.8|2522.8|2530.5|2524.5|2530.5|2524.5|2528.8|2522.8|5
1655385930000|2022-06-16 13:25:30|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1655385940000|2022-06-16 13:25:40|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1655385950000|2022-06-16 13:25:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655385960000|2022-06-16 13:26:00|2529|2523|2529|2523|2529|2523|2529|2523|1
1655385980000|2022-06-16 13:26:20|2529.3|2523.3|2528.8|2522.8|2529.3|2523.3|2528.8|2522.8|2
1655386000000|2022-06-16 13:26:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655386010000|2022-06-16 13:26:50|2529|2523|2528|2522|2529|2523|2527.3|2521.3|4
1655386020000|2022-06-16 13:27:00|2528.3|2522.3|2528.5|2522.5|2529.5|2523.5|2528.3|2522.3|8
1655386050000|2022-06-16 13:27:30|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655386070000|2022-06-16 13:27:50|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2527.5|2521.5|4
1655386080000|2022-06-16 13:28:00|2528|2522|2528.5|2522.5|2528.5|2522.5|2528|2522|2
1655386090000|2022-06-16 13:28:10|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655386110000|2022-06-16 13:28:30|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1655386130000|2022-06-16 13:28:50|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655386140000|2022-06-16 13:29:00|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1655386150000|2022-06-16 13:29:10|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|3
1655386170000|2022-06-16 13:29:30|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|3
1655386180000|2022-06-16 13:29:40|2528|2522|2526.3|2520.3|2528|2522|2526.3|2520.3|7
1655386190000|2022-06-16 13:29:50|2526.5|2520.5|2527.3|2521.3|2527.3|2521.3|2526.5|2520.5|4
1655386200000|2022-06-16 13:30:00|2527|2521|2526.5|2520.5|2527|2521|2526.5|2520.5|3
1655386230000|2022-06-16 13:30:30|2527.3|2521.3|2527.5|2521.5|2528|2522|2527.3|2521.3|5
1655386250000|2022-06-16 13:30:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655386260000|2022-06-16 13:31:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|3
1655386270000|2022-06-16 13:31:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655386280000|2022-06-16 13:31:20|2527.5|2521.5|2528|2522|2528|2522|2527.5|2521.5|3
1655386290000|2022-06-16 13:31:30|2528.3|2522.3|2530.3|2524.3|2530.5|2524.5|2528.3|2522.3|5
1655386300000|2022-06-16 13:31:40|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1655386310000|2022-06-16 13:31:50|2530|2524|2529.8|2523.8|2530.3|2524.3|2529.5|2523.5|6
1655386320000|2022-06-16 13:32:00|2529.5|2523.5|2532.3|2526.3|2532.3|2526.3|2529.5|2523.5|10
1655386330000|2022-06-16 13:32:10|2532.5|2526.5|2531.3|2525.3|2532.5|2526.5|2531|2525|7
1655386340000|2022-06-16 13:32:20|2531|2525|2531.8|2525.8|2531.8|2525.8|2531|2525|5
1655386350000|2022-06-16 13:32:30|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1655386360000|2022-06-16 13:32:40|2532|2526|2531.5|2525.5|2532|2526|2531.5|2525.5|4
1655386380000|2022-06-16 13:33:00|2531.3|2525.3|2530.5|2524.5|2531.3|2525.3|2530.5|2524.5|3
1655386390000|2022-06-16 13:33:10|2530.3|2524.3|2532.5|2526.5|2532.5|2526.5|2530|2524|7
1655386400000|2022-06-16 13:33:20|2532.8|2526.8|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|3
1655386410000|2022-06-16 13:33:30|2532.5|2526.5|2531.8|2525.8|2532.5|2526.5|2531.8|2525.8|5
1655386420000|2022-06-16 13:33:40|2531.5|2525.5|2531.5|2525.5|2532|2526|2531.3|2525.3|6
1655386430000|2022-06-16 13:33:50|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531|2525|5
1655386440000|2022-06-16 13:34:00|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655386450000|2022-06-16 13:34:10|2531.8|2525.8|2530.3|2524.3|2531.8|2525.8|2530.3|2524.3|6
1655386460000|2022-06-16 13:34:20|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655386470000|2022-06-16 13:34:30|2530.8|2524.8|2529|2523|2530.8|2524.8|2529|2523|7
1655386480000|2022-06-16 13:34:40|2529.5|2523.5|2530.5|2524.5|2530.5|2524.5|2529.5|2523.5|5
1655386490000|2022-06-16 13:34:50|2530.3|2524.3|2530.8|2524.8|2531|2525|2530.3|2524.3|4
1655386500000|2022-06-16 13:35:00|2531|2525|2528.5|2522.5|2531|2525|2528.5|2522.5|7
1655386510000|2022-06-16 13:35:10|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655386520000|2022-06-16 13:35:20|2528.8|2522.8|2527.5|2521.5|2528.8|2522.8|2527.5|2521.5|2
1655386530000|2022-06-16 13:35:30|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1655386540000|2022-06-16 13:35:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655386550000|2022-06-16 13:35:50|2527.8|2521.8|2528.3|2522.3|2528.5|2522.5|2527.8|2521.8|4
1655386560000|2022-06-16 13:36:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655386570000|2022-06-16 13:36:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655386590000|2022-06-16 13:36:30|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|2
1655386600000|2022-06-16 13:36:40|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1655386610000|2022-06-16 13:36:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655386620000|2022-06-16 13:37:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655386630000|2022-06-16 13:37:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655386640000|2022-06-16 13:37:20|2528|2522|2528|2522|2528|2522|2528|2522|1
1655386650000|2022-06-16 13:37:30|2528.3|2522.3|2530|2524|2530|2524|2528.3|2522.3|4
1655386670000|2022-06-16 13:37:50|2530.3|2524.3|2530.8|2524.8|2531.8|2525.8|2530.3|2524.3|8
1655386680000|2022-06-16 13:38:00|2530.5|2524.5|2529.8|2523.8|2530.5|2524.5|2529.8|2523.8|8
1655386690000|2022-06-16 13:38:10|2529.5|2523.5|2528.8|2522.8|2529.5|2523.5|2528.8|2522.8|3
1655386700000|2022-06-16 13:38:20|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1655386710000|2022-06-16 13:38:30|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1655386720000|2022-06-16 13:38:40|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|2
1655386730000|2022-06-16 13:38:50|2529.5|2523.5|2531|2525|2531|2525|2529.5|2523.5|3
1655386740000|2022-06-16 13:39:00|2531.3|2525.3|2528.5|2522.5|2531.3|2525.3|2528.5|2522.5|9
1655386750000|2022-06-16 13:39:10|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|5
1655386760000|2022-06-16 13:39:20|2528|2522|2529.5|2523.5|2529.5|2523.5|2528|2522|3
1655386770000|2022-06-16 13:39:30|2529.8|2523.8|2528.5|2522.5|2529.8|2523.8|2528.5|2522.5|5
1655386780000|2022-06-16 13:39:40|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1655386790000|2022-06-16 13:39:50|2528.8|2522.8|2527.3|2521.3|2529|2523|2527.3|2521.3|5
1655386800000|2022-06-16 13:40:00|2527.5|2521.5|2528.8|2522.8|2528.8|2522.8|2527.5|2521.5|10
1655386810000|2022-06-16 13:40:10|2529|2523|2529.5|2523.5|2529.5|2523.5|2529|2523|3
1655386820000|2022-06-16 13:40:20|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1655386830000|2022-06-16 13:40:30|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|3
1655386840000|2022-06-16 13:40:40|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|4
1655386850000|2022-06-16 13:40:50|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1655386860000|2022-06-16 13:41:00|2527.8|2521.8|2528.5|2522.5|2528.5|2522.5|2527|2521|8
1655386870000|2022-06-16 13:41:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655386880000|2022-06-16 13:41:20|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1655386890000|2022-06-16 13:41:30|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528|2522|6
1655386900000|2022-06-16 13:41:40|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|3
1655386910000|2022-06-16 13:41:50|2528|2522|2527.5|2521.5|2528|2522|2527.5|2521.5|3
1655386930000|2022-06-16 13:42:10|2527.8|2521.8|2528.8|2522.8|2528.8|2522.8|2527.8|2521.8|4
1655386940000|2022-06-16 13:42:20|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655386950000|2022-06-16 13:42:30|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|4
1655386960000|2022-06-16 13:42:40|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655386970000|2022-06-16 13:42:50|2528|2522|2527|2521|2528|2522|2527|2521|4
1655386980000|2022-06-16 13:43:00|2526.8|2520.8|2527.8|2521.8|2528|2522|2526.8|2520.8|6
1655386990000|2022-06-16 13:43:10|2528|2522|2527.3|2521.3|2528.3|2522.3|2527.3|2521.3|9
1655387020000|2022-06-16 13:43:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|3
1655387030000|2022-06-16 13:43:50|2527|2521|2527.5|2521.5|2527.8|2521.8|2526.8|2520.8|5
1655387040000|2022-06-16 13:44:00|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|3
1655387060000|2022-06-16 13:44:20|2527|2521|2527.8|2521.8|2527.8|2521.8|2527|2521|4
1655387070000|2022-06-16 13:44:30|2527.5|2521.5|2528.3|2522.3|2528.3|2522.3|2527.5|2521.5|5
1655387080000|2022-06-16 13:44:40|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1655387090000|2022-06-16 13:44:50|2528|2522|2528|2522|2528|2522|2527.8|2521.8|3
1655387100000|2022-06-16 13:45:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|3
1655387110000|2022-06-16 13:45:10|2528|2522|2529.3|2523.3|2529.5|2523.5|2528|2522|10
1655387120000|2022-06-16 13:45:20|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2528.8|2522.8|8
1655387130000|2022-06-16 13:45:30|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655387140000|2022-06-16 13:45:40|2529.3|2523.3|2528.5|2522.5|2529.3|2523.3|2528.5|2522.5|4
1655387150000|2022-06-16 13:45:50|2528.3|2522.3|2528.5|2522.5|2528.8|2522.8|2528.3|2522.3|5
1655387160000|2022-06-16 13:46:00|2528.3|2522.3|2528.8|2522.8|2528.8|2522.8|2528.3|2522.3|7
1655387180000|2022-06-16 13:46:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|3
1655387190000|2022-06-16 13:46:30|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528|2522|6
1655387200000|2022-06-16 13:46:40|2528|2522|2528.5|2522.5|2528.5|2522.5|2528|2522|2
1655387210000|2022-06-16 13:46:50|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529|2523|6
1655387220000|2022-06-16 13:47:00|2529|2523|2529|2523|2529.3|2523.3|2528.8|2522.8|6
1655387230000|2022-06-16 13:47:10|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655387240000|2022-06-16 13:47:20|2529|2523|2528|2522|2529|2523|2528|2522|6
1655387250000|2022-06-16 13:47:30|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655387260000|2022-06-16 13:47:40|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|7
1655387270000|2022-06-16 13:47:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655387280000|2022-06-16 13:48:00|2527.8|2521.8|2528.3|2522.3|2528.3|2522.3|2527.8|2521.8|3
1655387290000|2022-06-16 13:48:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|7
1655387300000|2022-06-16 13:48:20|2528|2522|2528|2522|2528|2522|2528|2522|1
1655387310000|2022-06-16 13:48:30|2527.8|2521.8|2527.5|2521.5|2528|2522|2527.5|2521.5|8
1655387320000|2022-06-16 13:48:40|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1655387340000|2022-06-16 13:49:00|2527.5|2521.5|2527.8|2521.8|2528.3|2522.3|2527.5|2521.5|10
1655387350000|2022-06-16 13:49:10|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|4
1655387360000|2022-06-16 13:49:20|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655387380000|2022-06-16 13:49:40|2527.3|2521.3|2527|2521|2527.3|2521.3|2526.8|2520.8|3
1655387390000|2022-06-16 13:49:50|2526.8|2520.8|2526|2520|2526.8|2520.8|2526|2520|4
1655387410000|2022-06-16 13:50:10|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655387420000|2022-06-16 13:50:20|2526|2520|2526.5|2520.5|2526.8|2520.8|2526|2520|5
1655387430000|2022-06-16 13:50:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655387440000|2022-06-16 13:50:40|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|2
1655387450000|2022-06-16 13:50:50|2526|2520|2524.5|2518.5|2526|2520|2524.5|2518.5|5
1655387460000|2022-06-16 13:51:00|2524|2518|2524.5|2518.5|2524.5|2518.5|2524|2518|2
1655387470000|2022-06-16 13:51:10|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1655387480000|2022-06-16 13:51:20|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655387490000|2022-06-16 13:51:30|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655387510000|2022-06-16 13:51:50|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655387520000|2022-06-16 13:52:00|2524.5|2518.5|2523.8|2517.8|2524.8|2518.8|2523.8|2517.8|4
1655387530000|2022-06-16 13:52:10|2524|2518|2524.8|2518.8|2524.8|2518.8|2524|2518|2
1655387540000|2022-06-16 13:52:20|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655387550000|2022-06-16 13:52:30|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655387560000|2022-06-16 13:52:40|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655387570000|2022-06-16 13:52:50|2524|2518|2524|2518|2524|2518|2524|2518|1
1655387590000|2022-06-16 13:53:10|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1655387600000|2022-06-16 13:53:20|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655387610000|2022-06-16 13:53:30|2525|2519|2524.5|2518.5|2525|2519|2524.5|2518.5|3
1655387620000|2022-06-16 13:53:40|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655387630000|2022-06-16 13:53:50|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655387640000|2022-06-16 13:54:00|2524.8|2518.8|2524.3|2518.3|2524.8|2518.8|2524.3|2518.3|2
1655387650000|2022-06-16 13:54:10|2524|2518|2524|2518|2524|2518|2523.8|2517.8|3
1655387660000|2022-06-16 13:54:20|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655387670000|2022-06-16 13:54:30|2524|2518|2523.8|2517.8|2524|2518|2523.5|2517.5|4
1655387690000|2022-06-16 13:54:50|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1655387720000|2022-06-16 13:55:20|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|2
1655387730000|2022-06-16 13:55:30|2525.3|2519.3|2525.8|2519.8|2527|2521|2525.3|2519.3|8
1655387760000|2022-06-16 13:56:00|2525.5|2519.5|2526|2520|2526|2520|2525.3|2519.3|4
1655387770000|2022-06-16 13:56:10|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526.3|2520.3|3
1655387780000|2022-06-16 13:56:20|2527|2521|2525.8|2519.8|2527|2521|2525.8|2519.8|7
1655387790000|2022-06-16 13:56:30|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|3
1655387820000|2022-06-16 13:57:00|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2525.3|2519.3|3
1655387830000|2022-06-16 13:57:10|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1655387840000|2022-06-16 13:57:20|2526|2520|2526|2520|2526|2520|2526|2520|1
1655387850000|2022-06-16 13:57:30|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|3
1655387860000|2022-06-16 13:57:40|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655387870000|2022-06-16 13:57:50|2525.8|2519.8|2526.5|2520.5|2526.5|2520.5|2525.8|2519.8|2
1655387880000|2022-06-16 13:58:00|2526.8|2520.8|2528|2522|2528.3|2522.3|2526.8|2520.8|9
1655387890000|2022-06-16 13:58:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|3
1655387900000|2022-06-16 13:58:20|2527.5|2521.5|2528|2522|2528|2522|2527.5|2521.5|2
1655387910000|2022-06-16 13:58:30|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655387920000|2022-06-16 13:58:40|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1655387930000|2022-06-16 13:58:50|2527|2521|2527.3|2521.3|2527.5|2521.5|2527|2521|4
1655387940000|2022-06-16 13:59:00|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655387950000|2022-06-16 13:59:10|2527.5|2521.5|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|2
1655387970000|2022-06-16 13:59:30|2526.5|2520.5|2527|2521|2527|2521|2526.5|2520.5|3
1655387980000|2022-06-16 13:59:40|2526.5|2520.5|2527.8|2521.8|2527.8|2521.8|2526|2520|5
1655388000000|2022-06-16 14:00:00|2526.8|2520.8|2527.8|2521.8|2527.8|2521.8|2526.8|2520.8|8
1655388020000|2022-06-16 14:00:20|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655388030000|2022-06-16 14:00:30|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655388040000|2022-06-16 14:00:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655388100000|2022-06-16 14:01:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655388120000|2022-06-16 14:02:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655388130000|2022-06-16 14:02:10|2526.8|2520.8|2527.5|2521.5|2528.3|2522.3|2526.8|2520.8|7
1655388140000|2022-06-16 14:02:20|2527.3|2521.3|2527|2521|2527.5|2521.5|2527|2521|6
1655388150000|2022-06-16 14:02:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655388160000|2022-06-16 14:02:40|2527|2521|2526.8|2520.8|2527|2521|2526|2520|3
1655388170000|2022-06-16 14:02:50|2526.3|2520.3|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|5
1655388180000|2022-06-16 14:03:00|2526|2520|2526|2520|2526|2520|2525.5|2519.5|5
1655388190000|2022-06-16 14:03:10|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|6
1655388200000|2022-06-16 14:03:20|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1655388210000|2022-06-16 14:03:30|2524.3|2518.3|2524.8|2518.8|2524.8|2518.8|2524.3|2518.3|3
1655388220000|2022-06-16 14:03:40|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|4
1655388230000|2022-06-16 14:03:50|2524|2518|2524.3|2518.3|2524.5|2518.5|2524|2518|4
1655388250000|2022-06-16 14:04:10|2524|2518|2523.5|2517.5|2524.3|2518.3|2523.5|2517.5|6
1655388260000|2022-06-16 14:04:20|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1655388270000|2022-06-16 14:04:30|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|9
1655388280000|2022-06-16 14:04:40|2522.3|2516.3|2522.3|2516.3|2522.8|2516.8|2522.3|2516.3|4
1655388290000|2022-06-16 14:04:50|2522|2516|2522.3|2516.3|2522.5|2516.5|2522|2516|3
1655388300000|2022-06-16 14:05:00|2522|2516|2522.5|2516.5|2522.5|2516.5|2521.8|2515.8|6
1655388310000|2022-06-16 14:05:10|2522.3|2516.3|2521.8|2515.8|2522.3|2516.3|2521.8|2515.8|3
1655388320000|2022-06-16 14:05:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655388330000|2022-06-16 14:05:30|2521|2515|2520.5|2514.5|2521|2515|2520.5|2514.5|2
1655388350000|2022-06-16 14:05:50|2520.8|2514.8|2521|2515|2521.3|2515.3|2520.8|2514.8|5
1655388360000|2022-06-16 14:06:00|2520.8|2514.8|2522|2516|2522|2516|2520.8|2514.8|3
1655388370000|2022-06-16 14:06:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655388390000|2022-06-16 14:06:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1655388400000|2022-06-16 14:06:40|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1655388420000|2022-06-16 14:07:00|2522.3|2516.3|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|3
1655388430000|2022-06-16 14:07:10|2523.3|2517.3|2523.3|2517.3|2523.5|2517.5|2522.5|2516.5|6
1655388440000|2022-06-16 14:07:20|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655388450000|2022-06-16 14:07:30|2523.3|2517.3|2523|2517|2523.3|2517.3|2522.8|2516.8|3
1655388460000|2022-06-16 14:07:40|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655388470000|2022-06-16 14:07:50|2522.5|2516.5|2521|2515|2522.5|2516.5|2520.8|2514.8|6
1655388480000|2022-06-16 14:08:00|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655388490000|2022-06-16 14:08:10|2521|2515|2521|2515|2521|2515|2521|2515|1
1655388500000|2022-06-16 14:08:20|2521.3|2515.3|2521.5|2515.5|2522|2516|2521.3|2515.3|3
1655388510000|2022-06-16 14:08:30|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655388520000|2022-06-16 14:08:40|2521.8|2515.8|2522|2516|2522|2516|2521.5|2515.5|4
1655388530000|2022-06-16 14:08:50|2523|2517|2523.5|2517.5|2523.5|2517.5|2523|2517|6
1655388540000|2022-06-16 14:09:00|2524|2518|2524.8|2518.8|2524.8|2518.8|2524|2518|4
1655388550000|2022-06-16 14:09:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655388560000|2022-06-16 14:09:20|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1655388580000|2022-06-16 14:09:40|2524.3|2518.3|2522.8|2516.8|2524.3|2518.3|2522.8|2516.8|5
1655388590000|2022-06-16 14:09:50|2522.5|2516.5|2523.5|2517.5|2524|2518|2522.5|2516.5|5
1655388600000|2022-06-16 14:10:00|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655388610000|2022-06-16 14:10:10|2523|2517|2523|2517|2523|2517|2523|2517|1
1655388620000|2022-06-16 14:10:20|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655388630000|2022-06-16 14:10:30|2522.5|2516.5|2521.5|2515.5|2522.5|2516.5|2521.5|2515.5|4
1655388640000|2022-06-16 14:10:40|2521.8|2515.8|2521|2515|2522|2516|2521|2515|4
1655388650000|2022-06-16 14:10:50|2522.5|2516.5|2521.5|2515.5|2522.5|2516.5|2521.5|2515.5|5
1655388660000|2022-06-16 14:11:00|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655388700000|2022-06-16 14:11:40|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1655388730000|2022-06-16 14:12:10|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|2
1655388760000|2022-06-16 14:12:40|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655388770000|2022-06-16 14:12:50|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655388780000|2022-06-16 14:13:00|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519|2513|4
1655388790000|2022-06-16 14:13:10|2519.5|2513.5|2518.3|2512.3|2519.5|2513.5|2518.3|2512.3|4
1655388800000|2022-06-16 14:13:20|2518.5|2512.5|2518.5|2512.5|2519|2513|2518.5|2512.5|3
1655388810000|2022-06-16 14:13:30|2518.8|2512.8|2518.3|2512.3|2518.8|2512.8|2518.3|2512.3|3
1655388830000|2022-06-16 14:13:50|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1655388840000|2022-06-16 14:14:00|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|5
1655388850000|2022-06-16 14:14:10|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655388880000|2022-06-16 14:14:40|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655388920000|2022-06-16 14:15:20|2518|2512|2518|2512|2518.3|2512.3|2517.8|2511.8|5
1655388930000|2022-06-16 14:15:30|2517.8|2511.8|2516.8|2510.8|2517.8|2511.8|2516.8|2510.8|3
1655388940000|2022-06-16 14:15:40|2517.5|2511.5|2518|2512|2518|2512|2517.5|2511.5|2
1655388950000|2022-06-16 14:15:50|2518.3|2512.3|2519.5|2513.5|2519.5|2513.5|2518.3|2512.3|3
1655388960000|2022-06-16 14:16:00|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1655388970000|2022-06-16 14:16:10|2519|2513|2521|2515|2521|2515|2519|2513|4
1655388980000|2022-06-16 14:16:20|2522|2516|2521.5|2515.5|2522|2516|2521.5|2515.5|4
1655388990000|2022-06-16 14:16:30|2523|2517|2523.3|2517.3|2523.3|2517.3|2523|2517|2
1655389000000|2022-06-16 14:16:40|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|3
1655389010000|2022-06-16 14:16:50|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|2
1655389030000|2022-06-16 14:17:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1655389050000|2022-06-16 14:17:30|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1655389060000|2022-06-16 14:17:40|2522|2516|2521.3|2515.3|2522.3|2516.3|2521.3|2515.3|5
1655389070000|2022-06-16 14:17:50|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655389090000|2022-06-16 14:18:10|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655389110000|2022-06-16 14:18:30|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655389120000|2022-06-16 14:18:40|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655389150000|2022-06-16 14:19:10|2519.3|2513.3|2517.5|2511.5|2519.3|2513.3|2517.5|2511.5|6
1655389160000|2022-06-16 14:19:20|2517.3|2511.3|2517.8|2511.8|2518|2512|2517.3|2511.3|4
1655389170000|2022-06-16 14:19:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655389180000|2022-06-16 14:19:40|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|3
1655389190000|2022-06-16 14:19:50|2517|2511|2514|2508|2517|2511|2514|2508|5
1655389200000|2022-06-16 14:20:00|2514.3|2508.3|2516|2510|2516|2510|2514.3|2508.3|8
1655389210000|2022-06-16 14:20:10|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1655389220000|2022-06-16 14:20:20|2516.3|2510.3|2517.5|2511.5|2517.5|2511.5|2516.3|2510.3|2
1655389230000|2022-06-16 14:20:30|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655389240000|2022-06-16 14:20:40|2518|2512|2518.8|2512.8|2518.8|2512.8|2517.8|2511.8|3
1655389250000|2022-06-16 14:20:50|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519|2513|3
1655389260000|2022-06-16 14:21:00|2519|2513|2519|2513|2519.3|2513.3|2519|2513|3
1655389270000|2022-06-16 14:21:10|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655389280000|2022-06-16 14:21:20|2519.5|2513.5|2519|2513|2520.3|2514.3|2519|2513|4
1655389290000|2022-06-16 14:21:30|2519.3|2513.3|2519|2513|2519.5|2513.5|2519|2513|4
1655389300000|2022-06-16 14:21:40|2519.3|2513.3|2518.8|2512.8|2520.5|2514.5|2518.8|2512.8|9
1655389310000|2022-06-16 14:21:50|2518.5|2512.5|2517.8|2511.8|2518.5|2512.5|2517.8|2511.8|3
1655389320000|2022-06-16 14:22:00|2517.5|2511.5|2516.8|2510.8|2517.8|2511.8|2516.8|2510.8|9
1655389330000|2022-06-16 14:22:10|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1655389340000|2022-06-16 14:22:20|2516.3|2510.3|2516|2510|2516.8|2510.8|2516|2510|5
1655389360000|2022-06-16 14:22:40|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516|2510|4
1655389370000|2022-06-16 14:22:50|2516.8|2510.8|2517.5|2511.5|2517.5|2511.5|2516.8|2510.8|2
1655389380000|2022-06-16 14:23:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655389390000|2022-06-16 14:23:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655389400000|2022-06-16 14:23:20|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1655389410000|2022-06-16 14:23:30|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655389420000|2022-06-16 14:23:40|2518.3|2512.3|2519|2513|2520.3|2514.3|2517.8|2511.8|12
1655389430000|2022-06-16 14:23:50|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|5
1655389440000|2022-06-16 14:24:00|2518.3|2512.3|2519|2513|2519.3|2513.3|2518.3|2512.3|4
1655389450000|2022-06-16 14:24:10|2518.8|2512.8|2520|2514|2520|2514|2518.5|2512.5|10
1655389460000|2022-06-16 14:24:20|2519.8|2513.8|2520|2514|2520.5|2514.5|2519.8|2513.8|6
1655389470000|2022-06-16 14:24:30|2520.3|2514.3|2522|2516|2522|2516|2520.3|2514.3|4
1655389480000|2022-06-16 14:24:40|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1655389500000|2022-06-16 14:25:00|2521|2515|2518.8|2512.8|2521|2515|2518.8|2512.8|6
1655389510000|2022-06-16 14:25:10|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|5
1655389520000|2022-06-16 14:25:20|2517.8|2511.8|2519.3|2513.3|2519.3|2513.3|2517.8|2511.8|8
1655389530000|2022-06-16 14:25:30|2519.5|2513.5|2519.5|2513.5|2520|2514|2519.5|2513.5|5
1655389540000|2022-06-16 14:25:40|2519.8|2513.8|2518.8|2512.8|2519.8|2513.8|2518.8|2512.8|5
1655389550000|2022-06-16 14:25:50|2518.5|2512.5|2518|2512|2518.5|2512.5|2517.8|2511.8|5
1655389560000|2022-06-16 14:26:00|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1655389570000|2022-06-16 14:26:10|2518.5|2512.5|2519.3|2513.3|2519.3|2513.3|2518.5|2512.5|3
1655389580000|2022-06-16 14:26:20|2519.5|2513.5|2520|2514|2520|2514|2519.3|2513.3|9
1655389590000|2022-06-16 14:26:30|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2519.3|2513.3|6
1655389600000|2022-06-16 14:26:40|2519.3|2513.3|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|4
1655389610000|2022-06-16 14:26:50|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1655389620000|2022-06-16 14:27:00|2519|2513|2519.8|2513.8|2520|2514|2519|2513|5
1655389630000|2022-06-16 14:27:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1655389640000|2022-06-16 14:27:20|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.3|2514.3|5
1655389650000|2022-06-16 14:27:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655389660000|2022-06-16 14:27:40|2520|2514|2520.5|2514.5|2520.5|2514.5|2520|2514|3
1655389670000|2022-06-16 14:27:50|2520.3|2514.3|2518.8|2512.8|2520.3|2514.3|2518.8|2512.8|9
1655389680000|2022-06-16 14:28:00|2519.5|2513.5|2519|2513|2520|2514|2519|2513|7
1655389690000|2022-06-16 14:28:10|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655389700000|2022-06-16 14:28:20|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2518.8|2512.8|5
1655389710000|2022-06-16 14:28:30|2519.8|2513.8|2520.8|2514.8|2521.3|2515.3|2519.8|2513.8|8
1655389720000|2022-06-16 14:28:40|2521|2515|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|3
1655389730000|2022-06-16 14:28:50|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|2
1655389740000|2022-06-16 14:29:00|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|2
1655389750000|2022-06-16 14:29:10|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|3
1655389760000|2022-06-16 14:29:20|2521.3|2515.3|2523.3|2517.3|2523.8|2517.8|2521|2515|9
1655389770000|2022-06-16 14:29:30|2523.5|2517.5|2524.5|2518.5|2524.5|2518.5|2523.3|2517.3|4
1655389780000|2022-06-16 14:29:40|2524.8|2518.8|2524|2518|2525|2519|2524|2518|10
1655389790000|2022-06-16 14:29:50|2523.8|2517.8|2521.5|2515.5|2523.8|2517.8|2521.5|2515.5|6
1655389800000|2022-06-16 14:30:00|2522|2516|2522|2516|2522.3|2516.3|2522|2516|3
1655389810000|2022-06-16 14:30:10|2521.8|2515.8|2521|2515|2522|2516|2521|2515|5
1655389820000|2022-06-16 14:30:20|2520.8|2514.8|2519.8|2513.8|2520.8|2514.8|2519.8|2513.8|12
1655389830000|2022-06-16 14:30:30|2519.5|2513.5|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|4
1655389840000|2022-06-16 14:30:40|2519|2513|2518.8|2512.8|2520|2514|2518.8|2512.8|11
1655389850000|2022-06-16 14:30:50|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|3
1655389860000|2022-06-16 14:31:00|2519|2513|2519.8|2513.8|2520|2514|2519|2513|6
1655389870000|2022-06-16 14:31:10|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1655389880000|2022-06-16 14:31:20|2520.3|2514.3|2521|2515|2521.5|2515.5|2520.3|2514.3|12
1655389890000|2022-06-16 14:31:30|2520.8|2514.8|2520|2514|2520.8|2514.8|2520|2514|3
1655389900000|2022-06-16 14:31:40|2520.3|2514.3|2521|2515|2521|2515|2520.3|2514.3|4
1655389910000|2022-06-16 14:31:50|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1655389920000|2022-06-16 14:32:00|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|3
1655389930000|2022-06-16 14:32:10|2521|2515|2521.5|2515.5|2521.8|2515.8|2520.8|2514.8|13
1655389940000|2022-06-16 14:32:20|2521.3|2515.3|2519.5|2513.5|2521.3|2515.3|2519.5|2513.5|8
1655389950000|2022-06-16 14:32:30|2519.3|2513.3|2518|2512|2519.3|2513.3|2518|2512|5
1655389960000|2022-06-16 14:32:40|2517.8|2511.8|2518.5|2512.5|2518.5|2512.5|2517.8|2511.8|4
1655389970000|2022-06-16 14:32:50|2518.3|2512.3|2518|2512|2518.8|2512.8|2518|2512|6
1655389980000|2022-06-16 14:33:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655389990000|2022-06-16 14:33:10|2518|2512|2518.5|2512.5|2518.5|2512.5|2518|2512|5
1655390030000|2022-06-16 14:33:50|2518.3|2512.3|2518.3|2512.3|2518.5|2512.5|2518|2512|5
1655390050000|2022-06-16 14:34:10|2518|2512|2516.5|2510.5|2518|2512|2516.3|2510.3|6
1655390060000|2022-06-16 14:34:20|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.3|2509.3|7
1655390070000|2022-06-16 14:34:30|2516|2510|2515.5|2509.5|2516.8|2510.8|2515.5|2509.5|7
1655390080000|2022-06-16 14:34:40|2515.8|2509.8|2515.3|2509.3|2516|2510|2515.3|2509.3|5
1655390090000|2022-06-16 14:34:50|2515|2509|2515|2509|2515.3|2509.3|2514.5|2508.5|7
1655390100000|2022-06-16 14:35:00|2515.3|2509.3|2515.5|2509.5|2516|2510|2515|2509|8
1655390110000|2022-06-16 14:35:10|2515.3|2509.3|2515|2509|2515.5|2509.5|2515|2509|4
1655390120000|2022-06-16 14:35:20|2515.3|2509.3|2515|2509|2515.3|2509.3|2514.8|2508.8|4
1655390130000|2022-06-16 14:35:30|2515.3|2509.3|2515|2509|2515.3|2509.3|2514.8|2508.8|4
1655390160000|2022-06-16 14:36:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655390170000|2022-06-16 14:36:10|2515|2509|2515|2509|2515|2509|2515|2509|1
1655390190000|2022-06-16 14:36:30|2515.3|2509.3|2518|2512|2518|2512|2515.3|2509.3|9
1655390230000|2022-06-16 14:37:10|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655390240000|2022-06-16 14:37:20|2517.5|2511.5|2519.8|2513.8|2519.8|2513.8|2517.5|2511.5|6
1655390250000|2022-06-16 14:37:30|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1655390260000|2022-06-16 14:37:40|2520.3|2514.3|2522|2516|2522|2516|2520.3|2514.3|7
1655390270000|2022-06-16 14:37:50|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655390280000|2022-06-16 14:38:00|2522|2516|2522|2516|2522|2516|2522|2516|1
1655390290000|2022-06-16 14:38:10|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521|2515|5
1655390300000|2022-06-16 14:38:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1655390310000|2022-06-16 14:38:30|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655390330000|2022-06-16 14:38:50|2521|2515|2522|2516|2522|2516|2521|2515|4
1655390340000|2022-06-16 14:39:00|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521|2515|5
1655390350000|2022-06-16 14:39:10|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655390360000|2022-06-16 14:39:20|2521.3|2515.3|2524|2518|2524|2518|2521|2515|7
1655390370000|2022-06-16 14:39:30|2524.3|2518.3|2523.5|2517.5|2524.5|2518.5|2523.3|2517.3|8
1655390380000|2022-06-16 14:39:40|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|3
1655390390000|2022-06-16 14:39:50|2523|2517|2522.5|2516.5|2523|2517|2522|2516|8
1655390400000|2022-06-16 14:40:00|2522.3|2516.3|2521.3|2515.3|2522.3|2516.3|2521|2515|5
1655390410000|2022-06-16 14:40:10|2521.5|2515.5|2520.8|2514.8|2521.5|2515.5|2520.3|2514.3|7
1655390420000|2022-06-16 14:40:20|2521|2515|2521.3|2515.3|2521.5|2515.5|2521|2515|8
1655390430000|2022-06-16 14:40:30|2521.5|2515.5|2522.3|2516.3|2522.5|2516.5|2521.5|2515.5|5
1655390440000|2022-06-16 14:40:40|2522|2516|2521.8|2515.8|2522.3|2516.3|2521.8|2515.8|4
1655390450000|2022-06-16 14:40:50|2521.5|2515.5|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|6
1655390460000|2022-06-16 14:41:00|2521|2515|2518.8|2512.8|2521|2515|2518.5|2512.5|9
1655390470000|2022-06-16 14:41:10|2519|2513|2518.8|2512.8|2519.3|2513.3|2518.5|2512.5|8
1655390480000|2022-06-16 14:41:20|2519|2513|2518.5|2512.5|2519|2513|2518.5|2512.5|2
1655390490000|2022-06-16 14:41:30|2518.8|2512.8|2518.3|2512.3|2518.8|2512.8|2518.3|2512.3|2
1655390500000|2022-06-16 14:41:40|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|5
1655390510000|2022-06-16 14:41:50|2518.3|2512.3|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|3
1655390520000|2022-06-16 14:42:00|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655390530000|2022-06-16 14:42:10|2518.5|2512.5|2517.3|2511.3|2518.5|2512.5|2517.3|2511.3|4
1655390540000|2022-06-16 14:42:20|2517|2511|2517|2511|2517.3|2511.3|2517|2511|3
1655390550000|2022-06-16 14:42:30|2517.5|2511.5|2517|2511|2517.5|2511.5|2517|2511|3
1655390560000|2022-06-16 14:42:40|2516.8|2510.8|2516|2510|2516.8|2510.8|2516|2510|4
1655390570000|2022-06-16 14:42:50|2516.3|2510.3|2516|2510|2516.5|2510.5|2516|2510|8
1655390580000|2022-06-16 14:43:00|2516.3|2510.3|2516|2510|2516.3|2510.3|2515.8|2509.8|4
1655390590000|2022-06-16 14:43:10|2516.3|2510.3|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|3
1655390600000|2022-06-16 14:43:20|2516|2510|2516|2510|2516|2510|2516|2510|1
1655390610000|2022-06-16 14:43:30|2516.3|2510.3|2516.5|2510.5|2517|2511|2516.3|2510.3|6
1655390620000|2022-06-16 14:43:40|2516.8|2510.8|2516|2510|2516.8|2510.8|2515.8|2509.8|5
1655390630000|2022-06-16 14:43:50|2516.3|2510.3|2516|2510|2516.8|2510.8|2515.8|2509.8|8
1655390650000|2022-06-16 14:44:10|2515.8|2509.8|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|5
1655390660000|2022-06-16 14:44:20|2516.5|2510.5|2514.8|2508.8|2516.5|2510.5|2514.8|2508.8|4
1655390670000|2022-06-16 14:44:30|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1655390680000|2022-06-16 14:44:40|2514|2508|2513.8|2507.8|2514.3|2508.3|2513.8|2507.8|3
1655390690000|2022-06-16 14:44:50|2513.5|2507.5|2514|2508|2514.3|2508.3|2513.5|2507.5|6
1655390700000|2022-06-16 14:45:00|2513.8|2507.8|2513.5|2507.5|2514.3|2508.3|2513.5|2507.5|6
1655390710000|2022-06-16 14:45:10|2513.3|2507.3|2513|2507|2513.3|2507.3|2512.3|2506.3|6
1655390720000|2022-06-16 14:45:20|2513.3|2507.3|2512.5|2506.5|2513.3|2507.3|2512.3|2506.3|8
1655390730000|2022-06-16 14:45:30|2512|2506|2512.8|2506.8|2513|2507|2512|2506|9
1655390740000|2022-06-16 14:45:40|2512.5|2506.5|2512|2506|2512.5|2506.5|2512|2506|4
1655390750000|2022-06-16 14:45:50|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1655390760000|2022-06-16 14:46:00|2512.3|2506.3|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|7
1655390770000|2022-06-16 14:46:10|2512.5|2506.5|2512.8|2506.8|2513|2507|2512.5|2506.5|6
1655390780000|2022-06-16 14:46:20|2513|2507|2513.3|2507.3|2513.8|2507.8|2513|2507|6
1655390790000|2022-06-16 14:46:30|2513|2507|2513.8|2507.8|2513.8|2507.8|2513|2507|3
1655390810000|2022-06-16 14:46:50|2514|2508|2514|2508|2514|2508|2514|2508|1
1655390820000|2022-06-16 14:47:00|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655390830000|2022-06-16 14:47:10|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|3
1655390840000|2022-06-16 14:47:20|2515|2509|2514.3|2508.3|2515|2509|2514.3|2508.3|4
1655390860000|2022-06-16 14:47:40|2514|2508|2514|2508|2514|2508|2514|2508|1
1655390870000|2022-06-16 14:47:50|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1655390880000|2022-06-16 14:48:00|2514.8|2508.8|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|3
1655390890000|2022-06-16 14:48:10|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|4
1655390900000|2022-06-16 14:48:20|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1655390920000|2022-06-16 14:48:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655390950000|2022-06-16 14:49:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655390970000|2022-06-16 14:49:30|2515.3|2509.3|2513|2507|2515.3|2509.3|2513|2507|7
1655390980000|2022-06-16 14:49:40|2513.3|2507.3|2513.5|2507.5|2514.5|2508.5|2513.3|2507.3|5
1655390990000|2022-06-16 14:49:50|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655391000000|2022-06-16 14:50:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655391010000|2022-06-16 14:50:10|2513.5|2507.5|2515|2509|2515.3|2509.3|2513.5|2507.5|6
1655391020000|2022-06-16 14:50:20|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655391030000|2022-06-16 14:50:30|2514.5|2508.5|2513.8|2507.8|2514.5|2508.5|2513.8|2507.8|3
1655391040000|2022-06-16 14:50:40|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655391070000|2022-06-16 14:51:10|2513.3|2507.3|2513|2507|2513.3|2507.3|2512.8|2506.8|6
1655391080000|2022-06-16 14:51:20|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1655391090000|2022-06-16 14:51:30|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655391100000|2022-06-16 14:51:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1655391110000|2022-06-16 14:51:50|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655391120000|2022-06-16 14:52:00|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|3
1655391130000|2022-06-16 14:52:10|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655391140000|2022-06-16 14:52:20|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655391150000|2022-06-16 14:52:30|2511|2505|2510.5|2504.5|2511|2505|2510|2504|7
1655391160000|2022-06-16 14:52:40|2510|2504|2510.5|2504.5|2510.5|2504.5|2510|2504|4
1655391170000|2022-06-16 14:52:50|2510|2504|2510.5|2504.5|2510.5|2504.5|2509.8|2503.8|3
1655391190000|2022-06-16 14:53:10|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655391200000|2022-06-16 14:53:20|2510.8|2504.8|2510.3|2504.3|2511|2505|2510.3|2504.3|7
1655391250000|2022-06-16 14:54:10|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|2
1655391260000|2022-06-16 14:54:20|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655391280000|2022-06-16 14:54:40|2511|2505|2511|2505|2511.3|2505.3|2511|2505|3
1655391290000|2022-06-16 14:54:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655391300000|2022-06-16 14:55:00|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.8|2504.8|3
1655391310000|2022-06-16 14:55:10|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655391320000|2022-06-16 14:55:20|2511|2505|2511|2505|2511|2505|2511|2505|1
1655391340000|2022-06-16 14:55:40|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|4
1655391350000|2022-06-16 14:55:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|3
1655391360000|2022-06-16 14:56:00|2511|2505|2511|2505|2511.3|2505.3|2511|2505|5
1655391370000|2022-06-16 14:56:10|2510.5|2504.5|2510.8|2504.8|2511|2505|2510.5|2504.5|4
1655391390000|2022-06-16 14:56:30|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|4
1655391400000|2022-06-16 14:56:40|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|4
1655391410000|2022-06-16 14:56:50|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655391420000|2022-06-16 14:57:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1655391430000|2022-06-16 14:57:10|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.5|2504.5|9
1655391440000|2022-06-16 14:57:20|2510.8|2504.8|2510.5|2504.5|2511|2505|2510.5|2504.5|6
1655391450000|2022-06-16 14:57:30|2510.3|2504.3|2510|2504|2510.8|2504.8|2510|2504|6
1655391460000|2022-06-16 14:57:40|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.5|2503.5|9
1655391470000|2022-06-16 14:57:50|2510.3|2504.3|2509.3|2503.3|2510.3|2504.3|2509.3|2503.3|8
1655391480000|2022-06-16 14:58:00|2508.5|2502.5|2509.3|2503.3|2509.8|2503.8|2508.5|2502.5|7
1655391490000|2022-06-16 14:58:10|2509|2503|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|7
1655391500000|2022-06-16 14:58:20|2508|2502|2505.3|2499.3|2508|2502|2505.3|2499.3|7
1655391510000|2022-06-16 14:58:30|2505.5|2499.5|2490.8|2484.8|2505.5|2499.5|2490.5|2484.5|20
1655391520000|2022-06-16 14:58:40|2491|2485|2492|2486|2492.3|2486.3|2490.8|2484.8|13
1655391530000|2022-06-16 14:58:50|2492.3|2486.3|2494.5|2488.5|2494.5|2488.5|2492.3|2486.3|9
1655391540000|2022-06-16 14:59:00|2494.8|2488.8|2493.5|2487.5|2494.8|2488.8|2493.5|2487.5|7
1655391560000|2022-06-16 14:59:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1655391570000|2022-06-16 14:59:30|2494.3|2488.3|2493.5|2487.5|2494.3|2488.3|2493.5|2487.5|2
1655391580000|2022-06-16 14:59:40|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1655391590000|2022-06-16 14:59:50|2494.3|2488.3|2495|2489|2495|2489|2494.3|2488.3|3
1655391600000|2022-06-16 15:00:00|2494.8|2488.8|2492.8|2486.8|2494.8|2488.8|2492.5|2486.5|6
1655391610000|2022-06-16 15:00:10|2492.5|2486.5|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|6
1655391620000|2022-06-16 15:00:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|6
1655391630000|2022-06-16 15:00:30|2492|2486|2494.8|2488.8|2494.8|2488.8|2492|2486|6
1655391640000|2022-06-16 15:00:40|2495.1|2489.1|2494.4|2488.4|2495.1|2489.1|2494.4|2488.4|12
1655391650000|2022-06-16 15:00:50|2494.6|2488.6|2496.6|2490.6|2496.6|2490.6|2494.6|2488.6|9
1655391660000|2022-06-16 15:01:00|2496.9|2490.9|2497.6|2491.6|2498.1|2492.1|2496.4|2490.4|10
1655391670000|2022-06-16 15:01:10|2497.4|2491.4|2500.6|2494.6|2500.9|2494.9|2497.4|2491.4|6
1655391680000|2022-06-16 15:01:20|2500.9|2494.9|2501.9|2495.9|2501.9|2495.9|2500.9|2494.9|4
1655391690000|2022-06-16 15:01:30|2501.6|2495.6|2500.1|2494.1|2501.6|2495.6|2500.1|2494.1|3
1655391700000|2022-06-16 15:01:40|2500.4|2494.4|2499.9|2493.9|2500.4|2494.4|2499.4|2493.4|4
1655391710000|2022-06-16 15:01:50|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1655391720000|2022-06-16 15:02:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1655391730000|2022-06-16 15:02:10|2499.4|2493.4|2499.4|2493.4|2499.5|2493.5|2499.4|2493.4|3
1655391740000|2022-06-16 15:02:20|2499.6|2493.6|2499.9|2493.9|2501|2495|2499.4|2493.4|10
1655391750000|2022-06-16 15:02:30|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|5
1655391760000|2022-06-16 15:02:40|2498.8|2492.8|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|3
1655391770000|2022-06-16 15:02:50|2498.8|2492.8|2499|2493|2499.8|2493.8|2498.8|2492.8|3
1655391780000|2022-06-16 15:03:00|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1655391790000|2022-06-16 15:03:10|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1655391800000|2022-06-16 15:03:20|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|2
1655391820000|2022-06-16 15:03:40|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1655391830000|2022-06-16 15:03:50|2500.3|2494.3|2501.8|2495.8|2502|2496|2500.3|2494.3|7
1655391840000|2022-06-16 15:04:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1655391850000|2022-06-16 15:04:10|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|2
1655391860000|2022-06-16 15:04:20|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1655391870000|2022-06-16 15:04:30|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.5|2495.5|5
1655391880000|2022-06-16 15:04:40|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|2
1655391890000|2022-06-16 15:04:50|2501.8|2495.8|2502.8|2496.8|2502.8|2496.8|2501.8|2495.8|3
1655391900000|2022-06-16 15:05:00|2502.5|2496.5|2501.8|2495.8|2503|2497|2501.8|2495.8|9
1655391910000|2022-06-16 15:05:10|2502|2496|2503|2497|2503|2497|2502|2496|3
1655391920000|2022-06-16 15:05:20|2503.3|2497.3|2502|2496|2503.3|2497.3|2502|2496|4
1655391930000|2022-06-16 15:05:30|2501.8|2495.8|2502.3|2496.3|2502.5|2496.5|2501.8|2495.8|5
1655391960000|2022-06-16 15:06:00|2502|2496|2502|2496|2502|2496|2501.5|2495.5|5
1655391970000|2022-06-16 15:06:10|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1655391980000|2022-06-16 15:06:20|2502|2496|2503.3|2497.3|2503.3|2497.3|2502|2496|5
1655391990000|2022-06-16 15:06:30|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|3
1655392000000|2022-06-16 15:06:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655392030000|2022-06-16 15:07:10|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|2
1655392050000|2022-06-16 15:07:30|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|2
1655392060000|2022-06-16 15:07:40|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1655392080000|2022-06-16 15:08:00|2504.5|2498.5|2503.3|2497.3|2504.5|2498.5|2503.3|2497.3|5
1655392090000|2022-06-16 15:08:10|2503.5|2497.5|2501.8|2495.8|2503.8|2497.8|2501.8|2495.8|4
1655392100000|2022-06-16 15:08:20|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|2
1655392110000|2022-06-16 15:08:30|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1655392120000|2022-06-16 15:08:40|2500.8|2494.8|2503.6|2497.6|2503.6|2497.6|2499.5|2493.5|9
1655392130000|2022-06-16 15:08:50|2503.8|2497.8|2503|2497|2503.8|2497.8|2502.9|2496.9|5
1655392140000|2022-06-16 15:09:00|2503.3|2497.3|2502.1|2496.1|2503.5|2497.5|2502.1|2496.1|5
1655392150000|2022-06-16 15:09:10|2501|2495|2500.4|2494.4|2501|2495|2500.1|2494.1|7
1655392170000|2022-06-16 15:09:30|2500.3|2494.3|2498.5|2492.5|2500.3|2494.3|2498.4|2492.4|8
1655392180000|2022-06-16 15:09:40|2498.3|2492.3|2498.6|2492.6|2498.6|2492.6|2496|2490|13
1655392190000|2022-06-16 15:09:50|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1655392200000|2022-06-16 15:10:00|2498.3|2492.3|2496.5|2490.5|2498.3|2492.3|2496.1|2490.1|4
1655392210000|2022-06-16 15:10:10|2496.8|2490.8|2498|2492|2498|2492|2496.5|2490.5|4
1655392220000|2022-06-16 15:10:20|2498.3|2492.3|2493.3|2487.3|2498.3|2492.3|2492.4|2486.4|8
1655392230000|2022-06-16 15:10:30|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2492.8|2486.8|4
1655392240000|2022-06-16 15:10:40|2493.4|2487.4|2494.9|2488.9|2494.9|2488.9|2493.4|2487.4|3
1655392250000|2022-06-16 15:10:50|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1655392260000|2022-06-16 15:11:00|2494.6|2488.6|2495.4|2489.4|2495.6|2489.6|2494.6|2488.6|6
1655392270000|2022-06-16 15:11:10|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|4
1655392280000|2022-06-16 15:11:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1655392290000|2022-06-16 15:11:30|2496.3|2490.3|2497.3|2491.3|2497.3|2491.3|2496.3|2490.3|9
1655392300000|2022-06-16 15:11:40|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1655392310000|2022-06-16 15:11:50|2497.5|2491.5|2496.8|2490.8|2497.5|2491.5|2496.5|2490.5|6
1655392320000|2022-06-16 15:12:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|3
1655392330000|2022-06-16 15:12:10|2496.8|2490.8|2497.3|2491.3|2497.8|2491.8|2496.8|2490.8|5
1655392340000|2022-06-16 15:12:20|2497.5|2491.5|2497.3|2491.3|2498|2492|2497.3|2491.3|6
1655392350000|2022-06-16 15:12:30|2498|2492|2498.5|2492.5|2498.8|2492.8|2497.5|2491.5|6
1655392360000|2022-06-16 15:12:40|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1655392370000|2022-06-16 15:12:50|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499|2493|3
1655392390000|2022-06-16 15:13:10|2499.5|2493.5|2501.5|2495.5|2502.8|2496.8|2499.5|2493.5|8
1655392400000|2022-06-16 15:13:20|2501.8|2495.8|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1655392410000|2022-06-16 15:13:30|2501.3|2495.3|2500|2494|2501.3|2495.3|2499.8|2493.8|7
1655392430000|2022-06-16 15:13:50|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|4
1655392450000|2022-06-16 15:14:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1655392460000|2022-06-16 15:14:20|2499|2493|2499|2493|2499|2493|2499|2493|1
1655392470000|2022-06-16 15:14:30|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|4
1655392480000|2022-06-16 15:14:40|2499.8|2493.8|2498|2492|2499.8|2493.8|2497.8|2491.8|8
1655392490000|2022-06-16 15:14:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498|2492|3
1655392500000|2022-06-16 15:15:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1655392520000|2022-06-16 15:15:20|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1655392530000|2022-06-16 15:15:30|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1655392540000|2022-06-16 15:15:40|2497.3|2491.3|2497.8|2491.8|2498|2492|2496.3|2490.3|7
1655392550000|2022-06-16 15:15:50|2498|2492|2498|2492|2498|2492|2498|2492|1
1655392560000|2022-06-16 15:16:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498|2492|3
1655392570000|2022-06-16 15:16:10|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|3
1655392580000|2022-06-16 15:16:20|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1655392600000|2022-06-16 15:16:40|2498.8|2492.8|2501.8|2495.8|2501.8|2495.8|2498.8|2492.8|5
1655392610000|2022-06-16 15:16:50|2502.3|2496.3|2502|2496|2502.8|2496.8|2502|2496|6
1655392620000|2022-06-16 15:17:00|2502.3|2496.3|2504.5|2498.5|2504.5|2498.5|2502.3|2496.3|7
1655392630000|2022-06-16 15:17:10|2504.8|2498.8|2505|2499|2505.3|2499.3|2504.8|2498.8|3
1655392640000|2022-06-16 15:17:20|2504.8|2498.8|2504|2498|2504.8|2498.8|2504|2498|3
1655392650000|2022-06-16 15:17:30|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|2
1655392670000|2022-06-16 15:17:50|2503.5|2497.5|2501.5|2495.5|2503.5|2497.5|2501.5|2495.5|4
1655392680000|2022-06-16 15:18:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|4
1655392690000|2022-06-16 15:18:10|2501.5|2495.5|2503.3|2497.3|2503.3|2497.3|2501.5|2495.5|4
1655392710000|2022-06-16 15:18:30|2502.5|2496.5|2502|2496|2502.5|2496.5|2501.8|2495.8|5
1655392720000|2022-06-16 15:18:40|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1655392730000|2022-06-16 15:18:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655392770000|2022-06-16 15:19:30|2501.5|2495.5|2500|2494|2501.5|2495.5|2500|2494|6
1655392780000|2022-06-16 15:19:40|2499.8|2493.8|2498.5|2492.5|2499.8|2493.8|2498.5|2492.5|4
1655392800000|2022-06-16 15:20:00|2499|2493|2501.3|2495.3|2501.5|2495.5|2499|2493|10
1655392810000|2022-06-16 15:20:10|2501.5|2495.5|2501.8|2495.8|2502.3|2496.3|2501.5|2495.5|3
1655392820000|2022-06-16 15:20:20|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2500.8|2494.8|4
1655392830000|2022-06-16 15:20:30|2500.5|2494.5|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|3
1655392840000|2022-06-16 15:20:40|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1655392850000|2022-06-16 15:20:50|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1655392860000|2022-06-16 15:21:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1655392870000|2022-06-16 15:21:10|2500|2494|2500.8|2494.8|2500.8|2494.8|2500|2494|2
1655392880000|2022-06-16 15:21:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655392890000|2022-06-16 15:21:30|2501|2495|2504.5|2498.5|2504.5|2498.5|2501|2495|4
1655392900000|2022-06-16 15:21:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655392920000|2022-06-16 15:22:00|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1655392940000|2022-06-16 15:22:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655392980000|2022-06-16 15:23:00|2504.8|2498.8|2505.8|2499.8|2506.5|2500.5|2504.8|2498.8|3
1655392990000|2022-06-16 15:23:10|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|2
1655393000000|2022-06-16 15:23:20|2506.3|2500.3|2506.5|2500.5|2507|2501|2506.3|2500.3|4
1655393020000|2022-06-16 15:23:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655393030000|2022-06-16 15:23:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655393050000|2022-06-16 15:24:10|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|2
1655393060000|2022-06-16 15:24:20|2505.5|2499.5|2504|2498|2505.5|2499.5|2504|2498|4
1655393080000|2022-06-16 15:24:40|2503.8|2497.8|2503.5|2497.5|2504.3|2498.3|2503.5|2497.5|4
1655393090000|2022-06-16 15:24:50|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1655393100000|2022-06-16 15:25:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655393120000|2022-06-16 15:25:20|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1655393140000|2022-06-16 15:25:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1655393150000|2022-06-16 15:25:50|2504.3|2498.3|2505.3|2499.3|2505.3|2499.3|2504.3|2498.3|2
1655393160000|2022-06-16 15:26:00|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|2
1655393180000|2022-06-16 15:26:20|2506.8|2500.8|2507.8|2501.8|2507.8|2501.8|2506.8|2500.8|3
1655393190000|2022-06-16 15:26:30|2508|2502|2508|2502|2508|2502|2508|2502|1
1655393200000|2022-06-16 15:26:40|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655393210000|2022-06-16 15:26:50|2508|2502|2507.3|2501.3|2508.5|2502.5|2507.3|2501.3|5
1655393220000|2022-06-16 15:27:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|3
1655393230000|2022-06-16 15:27:10|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|3
1655393260000|2022-06-16 15:27:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655393270000|2022-06-16 15:27:50|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655393280000|2022-06-16 15:28:00|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1655393320000|2022-06-16 15:28:40|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1655393330000|2022-06-16 15:28:50|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1655393350000|2022-06-16 15:29:10|2506.8|2500.8|2507.5|2501.5|2507.8|2501.8|2506.8|2500.8|4
1655393360000|2022-06-16 15:29:20|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655393370000|2022-06-16 15:29:30|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1655393400000|2022-06-16 15:30:00|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|3
1655393410000|2022-06-16 15:30:10|2506.5|2500.5|2506|2500|2506.5|2500.5|2506|2500|2
1655393420000|2022-06-16 15:30:20|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1655393430000|2022-06-16 15:30:30|2505.5|2499.5|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|3
1655393440000|2022-06-16 15:30:40|2505.8|2499.8|2507.5|2501.5|2507.5|2501.5|2505.8|2499.8|4
1655393460000|2022-06-16 15:31:00|2507|2501|2506.5|2500.5|2507|2501|2505.5|2499.5|10
1655393470000|2022-06-16 15:31:10|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.5|2499.5|2
1655393480000|2022-06-16 15:31:20|2505|2499|2507|2501|2507|2501|2505|2499|3
1655393490000|2022-06-16 15:31:30|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1655393500000|2022-06-16 15:31:40|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|4
1655393510000|2022-06-16 15:31:50|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1655393520000|2022-06-16 15:32:00|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1655393530000|2022-06-16 15:32:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655393550000|2022-06-16 15:32:30|2508.3|2502.3|2510.3|2504.3|2510.5|2504.5|2508.3|2502.3|10
1655393560000|2022-06-16 15:32:40|2510|2504|2508.8|2502.8|2510.3|2504.3|2508.8|2502.8|9
1655393570000|2022-06-16 15:32:50|2509.3|2503.3|2509|2503|2509.3|2503.3|2508.8|2502.8|3
1655393580000|2022-06-16 15:33:00|2509.3|2503.3|2511.1|2505.1|2511.1|2505.1|2508.5|2502.5|4
1655393590000|2022-06-16 15:33:10|2511.9|2505.9|2510.3|2504.3|2511.9|2505.9|2510.3|2504.3|6
1655393600000|2022-06-16 15:33:20|2511.5|2505.5|2511.5|2505.5|2511.8|2505.8|2511.3|2505.3|6
1655393610000|2022-06-16 15:33:30|2511.3|2505.3|2509.8|2503.8|2511.3|2505.3|2509.5|2503.5|6
1655393620000|2022-06-16 15:33:40|2509.5|2503.5|2510.8|2504.8|2511|2505|2509.5|2503.5|5
1655393630000|2022-06-16 15:33:50|2510.5|2504.5|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|4
1655393640000|2022-06-16 15:34:00|2510|2504|2509.5|2503.5|2510.3|2504.3|2508.8|2502.8|8
1655393650000|2022-06-16 15:34:10|2509|2503|2509.5|2503.5|2509.8|2503.8|2509|2503|5
1655393660000|2022-06-16 15:34:20|2508.8|2502.8|2507.5|2501.5|2509.8|2503.8|2507.5|2501.5|10
1655393670000|2022-06-16 15:34:30|2507.3|2501.3|2504.8|2498.8|2507.3|2501.3|2504.8|2498.8|9
1655393680000|2022-06-16 15:34:40|2505.3|2499.3|2508.3|2502.3|2508.3|2502.3|2505.3|2499.3|12
1655393690000|2022-06-16 15:34:50|2507.8|2501.8|2506|2500|2507.8|2501.8|2505.5|2499.5|15
1655393700000|2022-06-16 15:35:00|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1655393710000|2022-06-16 15:35:10|2506.3|2500.3|2507.8|2501.8|2507.8|2501.8|2506.3|2500.3|3
1655393720000|2022-06-16 15:35:20|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2506.8|2500.8|6
1655393730000|2022-06-16 15:35:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655393740000|2022-06-16 15:35:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655393750000|2022-06-16 15:35:50|2509|2503|2508|2502|2509.3|2503.3|2508|2502|4
1655393760000|2022-06-16 15:36:00|2507.8|2501.8|2506.1|2500.1|2507.8|2501.8|2506.1|2500.1|7
1655393770000|2022-06-16 15:36:10|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1655393780000|2022-06-16 15:36:20|2506|2500|2507.3|2501.3|2507.3|2501.3|2506|2500|3
1655393800000|2022-06-16 15:36:40|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|3
1655393820000|2022-06-16 15:37:00|2508|2502|2508|2502|2508.8|2502.8|2508|2502|3
1655393830000|2022-06-16 15:37:10|2508.8|2502.8|2508|2502|2508.8|2502.8|2508|2502|2
1655393840000|2022-06-16 15:37:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655393850000|2022-06-16 15:37:30|2507.5|2501.5|2505.3|2499.3|2507.5|2501.5|2505.3|2499.3|2
1655393860000|2022-06-16 15:37:40|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1655393870000|2022-06-16 15:37:50|2504.9|2498.9|2504.3|2498.3|2504.9|2498.9|2504.3|2498.3|2
1655393880000|2022-06-16 15:38:00|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504|2498|7
1655393900000|2022-06-16 15:38:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655393910000|2022-06-16 15:38:30|2505.5|2499.5|2504|2498|2505.5|2499.5|2504|2498|2
1655393990000|2022-06-16 15:39:50|2504.3|2498.3|2507.5|2501.5|2507.5|2501.5|2504.3|2498.3|2
1655394000000|2022-06-16 15:40:00|2507.8|2501.8|2509.5|2503.5|2509.5|2503.5|2507|2501|6
1655394040000|2022-06-16 15:40:40|2509|2503|2509|2503|2509|2503|2509|2503|1
1655394050000|2022-06-16 15:40:50|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|2
1655394070000|2022-06-16 15:41:10|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1655394080000|2022-06-16 15:41:20|2509.5|2503.5|2510|2504|2510.3|2504.3|2509.5|2503.5|7
1655394090000|2022-06-16 15:41:30|2509.8|2503.8|2509|2503|2509.8|2503.8|2509|2503|4
1655394100000|2022-06-16 15:41:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655394110000|2022-06-16 15:41:50|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|4
1655394120000|2022-06-16 15:42:00|2508|2502|2509|2503|2509|2503|2508|2502|2
1655394130000|2022-06-16 15:42:10|2509.5|2503.5|2511|2505|2511|2505|2509.5|2503.5|6
1655394150000|2022-06-16 15:42:30|2511.5|2505.5|2512.5|2506.5|2512.5|2506.5|2511.5|2505.5|2
1655394160000|2022-06-16 15:42:40|2513.8|2507.8|2514.3|2508.3|2515.3|2509.3|2513.8|2507.8|4
1655394170000|2022-06-16 15:42:50|2514|2508|2512.5|2506.5|2514|2508|2512.3|2506.3|14
1655394180000|2022-06-16 15:43:00|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1655394190000|2022-06-16 15:43:10|2512.8|2506.8|2512|2506|2513|2507|2512|2506|10
1655394220000|2022-06-16 15:43:40|2514|2508|2513.5|2507.5|2514|2508|2513.3|2507.3|3
1655394260000|2022-06-16 15:44:20|2513|2507|2513.5|2507.5|2513.5|2507.5|2513|2507|2
1655394270000|2022-06-16 15:44:30|2513.8|2507.8|2515.5|2509.5|2515.5|2509.5|2513.8|2507.8|5
1655394280000|2022-06-16 15:44:40|2515.3|2509.3|2515.8|2509.8|2515.8|2509.8|2514.5|2508.5|3
1655394290000|2022-06-16 15:44:50|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1655394300000|2022-06-16 15:45:00|2516.8|2510.8|2517.3|2511.3|2517.5|2511.5|2516|2510|14
1655394310000|2022-06-16 15:45:10|2516.8|2510.8|2514.5|2508.5|2517|2511|2514.5|2508.5|5
1655394320000|2022-06-16 15:45:20|2514.3|2508.3|2515.5|2509.5|2515.8|2509.8|2514.3|2508.3|10
1655394330000|2022-06-16 15:45:30|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515|2509|9
1655394340000|2022-06-16 15:45:40|2515.8|2509.8|2516|2510|2516.3|2510.3|2515.8|2509.8|4
1655394350000|2022-06-16 15:45:50|2516.3|2510.3|2516|2510|2516.3|2510.3|2515.8|2509.8|4
1655394360000|2022-06-16 15:46:00|2516.3|2510.3|2517|2511|2518.8|2512.8|2516.3|2510.3|5
1655394370000|2022-06-16 15:46:10|2517.3|2511.3|2517.5|2511.5|2518.3|2512.3|2517.3|2511.3|7
1655394380000|2022-06-16 15:46:20|2518|2512|2517.5|2511.5|2518|2512|2517.5|2511.5|4
1655394390000|2022-06-16 15:46:30|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516|2510|7
1655394410000|2022-06-16 15:46:50|2516.5|2510.5|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|2
1655394420000|2022-06-16 15:47:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655394470000|2022-06-16 15:47:50|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655394510000|2022-06-16 15:48:30|2514.3|2508.3|2515.5|2509.5|2515.5|2509.5|2514.3|2508.3|3
1655394520000|2022-06-16 15:48:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655394530000|2022-06-16 15:48:50|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2512.8|2506.8|8
1655394540000|2022-06-16 15:49:00|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1655394560000|2022-06-16 15:49:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655394580000|2022-06-16 15:49:40|2514|2508|2515|2509|2515|2509|2514|2508|2
1655394590000|2022-06-16 15:49:50|2515.3|2509.3|2516|2510|2516.3|2510.3|2515.3|2509.3|4
1655394600000|2022-06-16 15:50:00|2516.3|2510.3|2516.5|2510.5|2517|2511|2516.3|2510.3|5
1655394610000|2022-06-16 15:50:10|2515.8|2509.8|2514|2508|2515.8|2509.8|2514|2508|5
1655394620000|2022-06-16 15:50:20|2513.8|2507.8|2516.1|2510.1|2516.1|2510.1|2513.5|2507.5|6
1655394640000|2022-06-16 15:50:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655394650000|2022-06-16 15:50:50|2517|2511|2517.8|2511.8|2517.8|2511.8|2517|2511|3
1655394660000|2022-06-16 15:51:00|2517|2511|2517|2511|2517.3|2511.3|2517|2511|3
1655394670000|2022-06-16 15:51:10|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517|2511|5
1655394680000|2022-06-16 15:51:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655394700000|2022-06-16 15:51:40|2517|2511|2516.5|2510.5|2517|2511|2516.5|2510.5|2
1655394710000|2022-06-16 15:51:50|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1655394720000|2022-06-16 15:52:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655394730000|2022-06-16 15:52:10|2517|2511|2516.8|2510.8|2517|2511|2516|2510|3
1655394740000|2022-06-16 15:52:20|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1655394750000|2022-06-16 15:52:30|2517.5|2511.5|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|3
1655394770000|2022-06-16 15:52:50|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655394780000|2022-06-16 15:53:00|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1655394790000|2022-06-16 15:53:10|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655394820000|2022-06-16 15:53:40|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655394840000|2022-06-16 15:54:00|2517.3|2511.3|2518.5|2512.5|2518.5|2512.5|2517.3|2511.3|2
1655394850000|2022-06-16 15:54:10|2517.8|2511.8|2517|2511|2518.5|2512.5|2517|2511|6
1655394860000|2022-06-16 15:54:20|2517.3|2511.3|2518.5|2512.5|2518.5|2512.5|2517.3|2511.3|3
1655394870000|2022-06-16 15:54:30|2519.5|2513.5|2520.5|2514.5|2520.5|2514.5|2519.5|2513.5|4
1655394890000|2022-06-16 15:54:50|2519.5|2513.5|2518.5|2512.5|2519.5|2513.5|2518.5|2512.5|3
1655394900000|2022-06-16 15:55:00|2518.3|2512.3|2519.5|2513.5|2519.5|2513.5|2518.3|2512.3|2
1655394910000|2022-06-16 15:55:10|2520|2514|2519.5|2513.5|2520.3|2514.3|2519|2513|6
1655394930000|2022-06-16 15:55:30|2519.8|2513.8|2519.5|2513.5|2520.3|2514.3|2519.3|2513.3|5
1655394940000|2022-06-16 15:55:40|2519|2513|2519.5|2513.5|2519.5|2513.5|2519|2513|2
1655394950000|2022-06-16 15:55:50|2519.3|2513.3|2519.5|2513.5|2520|2514|2519.3|2513.3|4
1655394970000|2022-06-16 15:56:10|2519.3|2513.3|2518.3|2512.3|2519.3|2513.3|2518.3|2512.3|2
1655394980000|2022-06-16 15:56:20|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|7
1655394990000|2022-06-16 15:56:30|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655395000000|2022-06-16 15:56:40|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655395020000|2022-06-16 15:57:00|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1655395030000|2022-06-16 15:57:10|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655395040000|2022-06-16 15:57:20|2517.5|2511.5|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|2
1655395050000|2022-06-16 15:57:30|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1655395060000|2022-06-16 15:57:40|2517.5|2511.5|2519|2513|2519|2513|2517.5|2511.5|3
1655395120000|2022-06-16 15:58:40|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655395160000|2022-06-16 15:59:20|2519|2513|2519|2513|2519|2513|2519|2513|1
1655395190000|2022-06-16 15:59:50|2518.8|2512.8|2517.3|2511.3|2518.8|2512.8|2517.3|2511.3|6
1655395200000|2022-06-16 16:00:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|3
1655395210000|2022-06-16 16:00:10|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1655395220000|2022-06-16 16:00:20|2517.8|2511.8|2518|2512|2518|2512|2517.5|2511.5|3
1655395240000|2022-06-16 16:00:40|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1655395260000|2022-06-16 16:01:00|2518.3|2512.3|2518.8|2512.8|2518.8|2512.8|2518|2512|5
1655395270000|2022-06-16 16:01:10|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|6
1655395280000|2022-06-16 16:01:20|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|6
1655395290000|2022-06-16 16:01:30|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|4
1655395300000|2022-06-16 16:01:40|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|4
1655395320000|2022-06-16 16:02:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518|2512|3
1655395330000|2022-06-16 16:02:10|2518|2512|2517.5|2511.5|2518|2512|2517.5|2511.5|3
1655395350000|2022-06-16 16:02:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655395420000|2022-06-16 16:03:40|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655395440000|2022-06-16 16:04:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|4
1655395450000|2022-06-16 16:04:10|2518|2512|2517.5|2511.5|2518|2512|2517.5|2511.5|3
1655395460000|2022-06-16 16:04:20|2517.8|2511.8|2518.8|2512.8|2518.8|2512.8|2517.8|2511.8|2
1655395470000|2022-06-16 16:04:30|2519|2513|2519|2513|2519|2513|2519|2513|1
1655395560000|2022-06-16 16:06:00|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|2
1655395590000|2022-06-16 16:06:30|2518.3|2512.3|2517|2511|2518.3|2512.3|2517|2511|3
1655395640000|2022-06-16 16:07:20|2516.3|2510.3|2515.5|2509.5|2516.3|2510.3|2515.5|2509.5|2
1655395650000|2022-06-16 16:07:30|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|4
1655395700000|2022-06-16 16:08:20|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655395730000|2022-06-16 16:08:50|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|8
1655395740000|2022-06-16 16:09:00|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1655395750000|2022-06-16 16:09:10|2514.5|2508.5|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|5
1655395770000|2022-06-16 16:09:30|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|2
1655395790000|2022-06-16 16:09:50|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1655395800000|2022-06-16 16:10:00|2514.8|2508.8|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|3
1655395810000|2022-06-16 16:10:10|2515.8|2509.8|2515.3|2509.3|2515.8|2509.8|2515.3|2509.3|2
1655395820000|2022-06-16 16:10:20|2514.8|2508.8|2514|2508|2514.8|2508.8|2514|2508|2
1655395830000|2022-06-16 16:10:30|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655395860000|2022-06-16 16:11:00|2514|2508|2514|2508|2514|2508|2514|2508|1
1655395870000|2022-06-16 16:11:10|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1655395880000|2022-06-16 16:11:20|2513.5|2507.5|2513|2507|2513.5|2507.5|2513|2507|3
1655395930000|2022-06-16 16:12:10|2513.3|2507.3|2514|2508|2514.3|2508.3|2513.3|2507.3|4
1655395950000|2022-06-16 16:12:30|2514.3|2508.3|2514.5|2508.5|2514.8|2508.8|2514.3|2508.3|4
1655395960000|2022-06-16 16:12:40|2514|2508|2514|2508|2514|2508|2514|2508|1
1655395970000|2022-06-16 16:12:50|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1655396010000|2022-06-16 16:13:30|2514.3|2508.3|2513.8|2507.8|2514.3|2508.3|2513.8|2507.8|2
1655396040000|2022-06-16 16:14:00|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1655396100000|2022-06-16 16:15:00|2514|2508|2513.5|2507.5|2514|2508|2513.5|2507.5|3
1655396140000|2022-06-16 16:15:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655396160000|2022-06-16 16:16:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655396170000|2022-06-16 16:16:10|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655396210000|2022-06-16 16:16:50|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655396220000|2022-06-16 16:17:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655396240000|2022-06-16 16:17:20|2514|2508|2514|2508|2514.5|2508.5|2514|2508|5
1655396250000|2022-06-16 16:17:30|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655396260000|2022-06-16 16:17:40|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655396300000|2022-06-16 16:18:20|2515.5|2509.5|2516.3|2510.3|2516.5|2510.5|2515.5|2509.5|4
1655396410000|2022-06-16 16:20:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655396420000|2022-06-16 16:20:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1655396440000|2022-06-16 16:20:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655396450000|2022-06-16 16:20:50|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1655396460000|2022-06-16 16:21:00|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1655396490000|2022-06-16 16:21:30|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1655396570000|2022-06-16 16:22:50|2515|2509|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|5
1655396600000|2022-06-16 16:23:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1655396610000|2022-06-16 16:23:30|2515.8|2509.8|2516|2510|2516.3|2510.3|2515.8|2509.8|4
1655396620000|2022-06-16 16:23:40|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1655396630000|2022-06-16 16:23:50|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655396700000|2022-06-16 16:25:00|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|4
1655396730000|2022-06-16 16:25:30|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1655396740000|2022-06-16 16:25:40|2515|2509|2515.8|2509.8|2515.8|2509.8|2515|2509|6
1655396750000|2022-06-16 16:25:50|2515.5|2509.5|2516.3|2510.3|2516.3|2510.3|2515.3|2509.3|8
1655396760000|2022-06-16 16:26:00|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1655396770000|2022-06-16 16:26:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655396840000|2022-06-16 16:27:20|2516|2510|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|4
1655396860000|2022-06-16 16:27:40|2516|2510|2517|2511|2517|2511|2516|2510|2
1655396890000|2022-06-16 16:28:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655396910000|2022-06-16 16:28:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655396950000|2022-06-16 16:29:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655396960000|2022-06-16 16:29:20|2517.5|2511.5|2517|2511|2517.5|2511.5|2517|2511|3
1655397010000|2022-06-16 16:30:10|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655397020000|2022-06-16 16:30:20|2518|2512|2518|2512|2518|2512|2518|2512|1
1655397030000|2022-06-16 16:30:30|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|3
1655397070000|2022-06-16 16:31:10|2517|2511|2517.8|2511.8|2517.8|2511.8|2517|2511|2
1655397080000|2022-06-16 16:31:20|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655397150000|2022-06-16 16:32:30|2517.3|2511.3|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|3
1655397160000|2022-06-16 16:32:40|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1655397170000|2022-06-16 16:32:50|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|16
1655397180000|2022-06-16 16:33:00|2517.5|2511.5|2518|2512|2518|2512|2517.5|2511.5|2
1655397230000|2022-06-16 16:33:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655397240000|2022-06-16 16:34:00|2518|2512|2518|2512|2518|2512|2517.8|2511.8|17
1655397250000|2022-06-16 16:34:10|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|14
1655397360000|2022-06-16 16:36:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655397370000|2022-06-16 16:36:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|3
1655397410000|2022-06-16 16:36:50|2517.8|2511.8|2519|2513|2519|2513|2517.8|2511.8|2
1655397510000|2022-06-16 16:38:30|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655397540000|2022-06-16 16:39:00|2518|2512|2519|2513|2519|2513|2518|2512|2
1655397560000|2022-06-16 16:39:20|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1655397570000|2022-06-16 16:39:30|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655397590000|2022-06-16 16:39:50|2519|2513|2519|2513|2519|2513|2519|2513|1
1655397660000|2022-06-16 16:41:00|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655397670000|2022-06-16 16:41:10|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655397720000|2022-06-16 16:42:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655397800000|2022-06-16 16:43:20|2519|2513|2519|2513|2519|2513|2519|2513|1
1655397850000|2022-06-16 16:44:10|2519.3|2513.3|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|5
1655397860000|2022-06-16 16:44:20|2519.5|2513.5|2520.5|2514.5|2520.5|2514.5|2519.5|2513.5|9
1655397870000|2022-06-16 16:44:30|2520.8|2514.8|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|5
1655397900000|2022-06-16 16:45:00|2521|2515|2521|2515|2521|2515|2521|2515|1
1655397910000|2022-06-16 16:45:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655397930000|2022-06-16 16:45:30|2521.8|2515.8|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|2
1655397960000|2022-06-16 16:46:00|2522.5|2516.5|2524.3|2518.3|2524.3|2518.3|2522.5|2516.5|2
1655397970000|2022-06-16 16:46:10|2524|2518|2524.5|2518.5|2524.5|2518.5|2524|2518|5
1655397980000|2022-06-16 16:46:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655397990000|2022-06-16 16:46:30|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655398000000|2022-06-16 16:46:40|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655398010000|2022-06-16 16:46:50|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|3
1655398020000|2022-06-16 16:47:00|2525|2519|2526.3|2520.3|2526.5|2520.5|2525|2519|4
1655398030000|2022-06-16 16:47:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1655398040000|2022-06-16 16:47:20|2526|2520|2526|2520|2526|2520|2525.8|2519.8|3
1655398060000|2022-06-16 16:47:40|2525.5|2519.5|2526.3|2520.3|2526.3|2520.3|2525.5|2519.5|2
1655398070000|2022-06-16 16:47:50|2525.3|2519.3|2526.3|2520.3|2526.5|2520.5|2525.3|2519.3|4
1655398080000|2022-06-16 16:48:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655398100000|2022-06-16 16:48:20|2525|2519|2526.8|2520.8|2526.8|2520.8|2525|2519|4
1655398130000|2022-06-16 16:48:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1655398140000|2022-06-16 16:49:00|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655398160000|2022-06-16 16:49:20|2527.8|2521.8|2528.3|2522.3|2528.8|2522.8|2527.8|2521.8|3
1655398170000|2022-06-16 16:49:30|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1655398180000|2022-06-16 16:49:40|2527.3|2521.3|2529|2523|2529|2523|2527.3|2521.3|3
1655398190000|2022-06-16 16:49:50|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655398200000|2022-06-16 16:50:00|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|4
1655398210000|2022-06-16 16:50:10|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655398220000|2022-06-16 16:50:20|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1655398250000|2022-06-16 16:50:50|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1655398260000|2022-06-16 16:51:00|2528.8|2522.8|2528.8|2522.8|2529|2523|2528.8|2522.8|3
1655398290000|2022-06-16 16:51:30|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655398300000|2022-06-16 16:51:40|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655398320000|2022-06-16 16:52:00|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|4
1655398330000|2022-06-16 16:52:10|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1655398340000|2022-06-16 16:52:20|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655398350000|2022-06-16 16:52:30|2529|2523|2528.3|2522.3|2529|2523|2528.3|2522.3|4
1655398360000|2022-06-16 16:52:40|2527.8|2521.8|2529|2523|2529|2523|2527.8|2521.8|2
1655398370000|2022-06-16 16:52:50|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|3
1655398380000|2022-06-16 16:53:00|2528.3|2522.3|2526|2520|2528.3|2522.3|2526|2520|9
1655398390000|2022-06-16 16:53:10|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|3
1655398400000|2022-06-16 16:53:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655398410000|2022-06-16 16:53:30|2524.5|2518.5|2526.8|2520.8|2526.8|2520.8|2524.5|2518.5|3
1655398440000|2022-06-16 16:54:00|2527|2521|2527.8|2521.8|2527.8|2521.8|2527|2521|2
1655398450000|2022-06-16 16:54:10|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1655398460000|2022-06-16 16:54:20|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|6
1655398480000|2022-06-16 16:54:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655398490000|2022-06-16 16:54:50|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655398510000|2022-06-16 16:55:10|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655398530000|2022-06-16 16:55:30|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655398540000|2022-06-16 16:55:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655398550000|2022-06-16 16:55:50|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|4
1655398560000|2022-06-16 16:56:00|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|6
1655398570000|2022-06-16 16:56:10|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|6
1655398580000|2022-06-16 16:56:20|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|6
1655398590000|2022-06-16 16:56:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655398600000|2022-06-16 16:56:40|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|2
1655398680000|2022-06-16 16:58:00|2529|2523|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|4
1655398700000|2022-06-16 16:58:20|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1655398730000|2022-06-16 16:58:50|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655398740000|2022-06-16 16:59:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529|2523|5
1655398760000|2022-06-16 16:59:20|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1655424120000|2022-06-17 00:02:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1655424130000|2022-06-17 00:02:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655424150000|2022-06-17 00:02:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655424180000|2022-06-17 00:03:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1655424280000|2022-06-17 00:04:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655424320000|2022-06-17 00:05:20|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655424370000|2022-06-17 00:06:10|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655424380000|2022-06-17 00:06:20|2526|2520|2526|2520|2526|2520|2526|2520|1
1655424420000|2022-06-17 00:07:00|2525.8|2519.8|2526.5|2520.5|2526.5|2520.5|2525.8|2519.8|2
1655424440000|2022-06-17 00:07:20|2527.3|2521.3|2526.9|2520.9|2527.3|2521.3|2526.9|2520.9|2
1655424460000|2022-06-17 00:07:40|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1655424480000|2022-06-17 00:08:00|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1655424500000|2022-06-17 00:08:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1655424530000|2022-06-17 00:08:50|2527.6|2521.6|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|2
1655424540000|2022-06-17 00:09:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655424550000|2022-06-17 00:09:10|2529.3|2523.3|2529.1|2523.1|2529.3|2523.3|2529.1|2523.1|2
1655424560000|2022-06-17 00:09:20|2528.9|2522.9|2527.6|2521.6|2528.9|2522.9|2527.6|2521.6|3
1655424570000|2022-06-17 00:09:30|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|3
1655424580000|2022-06-17 00:09:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1655424650000|2022-06-17 00:10:50|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|2
1655424670000|2022-06-17 00:11:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1655424690000|2022-06-17 00:11:30|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1655424730000|2022-06-17 00:12:10|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655424740000|2022-06-17 00:12:20|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655424770000|2022-06-17 00:12:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655424780000|2022-06-17 00:13:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1655424830000|2022-06-17 00:13:50|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|2
1655424870000|2022-06-17 00:14:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655424900000|2022-06-17 00:15:00|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655424950000|2022-06-17 00:15:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655425010000|2022-06-17 00:16:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655425080000|2022-06-17 00:18:00|2529|2523|2529.8|2523.8|2529.8|2523.8|2529|2523|2
1655425120000|2022-06-17 00:18:40|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1655425150000|2022-06-17 00:19:10|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655425210000|2022-06-17 00:20:10|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655425340000|2022-06-17 00:22:20|2529|2523|2529|2523|2529|2523|2529|2523|1
1655425470000|2022-06-17 00:24:30|2528.8|2522.8|2530.4|2524.4|2530.4|2524.4|2528.8|2522.8|2
1655425480000|2022-06-17 00:24:40|2530.6|2524.6|2531.6|2525.6|2531.6|2525.6|2530.6|2524.6|3
1655425490000|2022-06-17 00:24:50|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1655425500000|2022-06-17 00:25:00|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1655425530000|2022-06-17 00:25:30|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1655425540000|2022-06-17 00:25:40|2534.6|2528.6|2533.6|2527.6|2534.6|2528.6|2533.4|2527.4|3
1655425590000|2022-06-17 00:26:30|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1655425620000|2022-06-17 00:27:00|2534.4|2528.4|2534.3|2528.3|2534.4|2528.4|2534.3|2528.3|2
1655425630000|2022-06-17 00:27:10|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1655425670000|2022-06-17 00:27:50|2534.9|2528.9|2533.9|2527.9|2534.9|2528.9|2533.9|2527.9|2
1655425680000|2022-06-17 00:28:00|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1655425710000|2022-06-17 00:28:30|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1655425740000|2022-06-17 00:29:00|2533|2527|2533|2527|2533|2527|2533|2527|1
1655425750000|2022-06-17 00:29:10|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655425800000|2022-06-17 00:30:00|2533|2527|2533.5|2527.5|2533.5|2527.5|2533|2527|2
1655425830000|2022-06-17 00:30:30|2533.3|2527.3|2532|2526|2533.3|2527.3|2532|2526|3
1655425960000|2022-06-17 00:32:40|2531.8|2525.8|2530.3|2524.3|2531.8|2525.8|2530.3|2524.3|3
1655425970000|2022-06-17 00:32:50|2529.5|2523.5|2528.8|2522.8|2529.5|2523.5|2528.8|2522.8|2
1655426020000|2022-06-17 00:33:40|2528.6|2522.6|2528.5|2522.5|2528.6|2522.6|2528.5|2522.5|2
1655426080000|2022-06-17 00:34:40|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655426100000|2022-06-17 00:35:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655426120000|2022-06-17 00:35:20|2526.8|2520.8|2525.8|2519.8|2526.8|2520.8|2525.8|2519.8|2
1655426130000|2022-06-17 00:35:30|2526|2520|2526|2520|2526|2520|2526|2520|1
1655426160000|2022-06-17 00:36:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655426170000|2022-06-17 00:36:10|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655426180000|2022-06-17 00:36:20|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655426220000|2022-06-17 00:37:00|2526|2520|2526.8|2520.8|2526.8|2520.8|2526|2520|2
1655426360000|2022-06-17 00:39:20|2528|2522|2527.5|2521.5|2528|2522|2527.5|2521.5|2
1655426430000|2022-06-17 00:40:30|2526.8|2520.8|2525.1|2519.1|2526.8|2520.8|2525.1|2519.1|2
1655426440000|2022-06-17 00:40:40|2525|2519|2525|2519|2525|2519|2525|2519|1
1655426450000|2022-06-17 00:40:50|2525.1|2519.1|2524.1|2518.1|2525.1|2519.1|2524.1|2518.1|3
1655426550000|2022-06-17 00:42:30|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1655426570000|2022-06-17 00:42:50|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655426880000|2022-06-17 00:48:00|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655426960000|2022-06-17 00:49:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655427020000|2022-06-17 00:50:20|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655427130000|2022-06-17 00:52:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655427490000|2022-06-17 00:58:10|2525|2519|2525|2519|2525|2519|2525|2519|1
1655427500000|2022-06-17 00:58:20|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655427550000|2022-06-17 00:59:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655427600000|2022-06-17 01:00:00|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1655427610000|2022-06-17 01:00:10|2524|2518|2524|2518|2524|2518|2524|2518|1
1655427650000|2022-06-17 01:00:50|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1655427660000|2022-06-17 01:01:00|2524.3|2518.3|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|3
1655427760000|2022-06-17 01:02:40|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|3
1655427770000|2022-06-17 01:02:50|2525|2519|2525.5|2519.5|2525.5|2519.5|2524.5|2518.5|7
1655427780000|2022-06-17 01:03:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655427810000|2022-06-17 01:03:30|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655427820000|2022-06-17 01:03:40|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655427830000|2022-06-17 01:03:50|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655427840000|2022-06-17 01:04:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655427850000|2022-06-17 01:04:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655427910000|2022-06-17 01:05:10|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655428090000|2022-06-17 01:08:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655428160000|2022-06-17 01:09:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655428190000|2022-06-17 01:09:50|2526|2520|2530.1|2524.1|2530.1|2524.1|2526|2520|4
1655428210000|2022-06-17 01:10:10|2531.1|2525.1|2530.5|2524.5|2531.1|2525.1|2529.6|2523.6|3
1655428220000|2022-06-17 01:10:20|2530.6|2524.6|2529.9|2523.9|2530.6|2524.6|2529.9|2523.9|2
1655428250000|2022-06-17 01:10:50|2530.6|2524.6|2529.4|2523.4|2530.6|2524.6|2529.4|2523.4|3
1655428270000|2022-06-17 01:11:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1655428290000|2022-06-17 01:11:30|2529.9|2523.9|2530.6|2524.6|2530.6|2524.6|2529.9|2523.9|3
1655428300000|2022-06-17 01:11:40|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1655428310000|2022-06-17 01:11:50|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1655428340000|2022-06-17 01:12:20|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655428350000|2022-06-17 01:12:30|2531|2525|2531|2525|2531|2525|2531|2525|1
1655428390000|2022-06-17 01:13:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655428400000|2022-06-17 01:13:20|2531|2525|2531|2525|2531|2525|2531|2525|1
1655428440000|2022-06-17 01:14:00|2531.3|2525.3|2531|2525|2531.3|2525.3|2531|2525|2
1655428590000|2022-06-17 01:16:30|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1655428610000|2022-06-17 01:16:50|2532.5|2526.5|2531.8|2525.8|2532.5|2526.5|2531.8|2525.8|2
1655428620000|2022-06-17 01:17:00|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|2
1655428630000|2022-06-17 01:17:10|2532.3|2526.3|2533|2527|2533|2527|2532.3|2526.3|2
1655428650000|2022-06-17 01:17:30|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655428690000|2022-06-17 01:18:10|2533.3|2527.3|2534|2528|2534|2528|2533.3|2527.3|2
1655429040000|2022-06-17 01:24:00|2532.8|2526.8|2531.5|2525.5|2532.8|2526.8|2531.5|2525.5|2
1655429090000|2022-06-17 01:24:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655429100000|2022-06-17 01:25:00|2531|2525|2531|2525|2531|2525|2531|2525|1
1655429120000|2022-06-17 01:25:20|2531.9|2525.9|2533.4|2527.4|2533.4|2527.4|2531.9|2525.9|2
1655429140000|2022-06-17 01:25:40|2534.1|2528.1|2534.3|2528.3|2534.3|2528.3|2534.1|2528.1|2
1655429150000|2022-06-17 01:25:50|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1655429170000|2022-06-17 01:26:10|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655429180000|2022-06-17 01:26:20|2535|2529|2535|2529|2535|2529|2535|2529|1
1655429370000|2022-06-17 01:29:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655429390000|2022-06-17 01:29:50|2535|2529|2535|2529|2535|2529|2535|2529|1
1655429400000|2022-06-17 01:30:00|2534.5|2528.5|2535.3|2529.3|2535.3|2529.3|2534.5|2528.5|2
1655429470000|2022-06-17 01:31:10|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1655429530000|2022-06-17 01:32:10|2536|2530|2536|2530|2536|2530|2536|2530|1
1655429540000|2022-06-17 01:32:20|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1655429560000|2022-06-17 01:32:40|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655429650000|2022-06-17 01:34:10|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655429660000|2022-06-17 01:34:20|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655429680000|2022-06-17 01:34:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655429700000|2022-06-17 01:35:00|2536.3|2530.3|2536|2530|2536.3|2530.3|2535.8|2529.8|3
1655429790000|2022-06-17 01:36:30|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655429960000|2022-06-17 01:39:20|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1655430020000|2022-06-17 01:40:20|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655430050000|2022-06-17 01:40:50|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1655430060000|2022-06-17 01:41:00|2536.3|2530.3|2535.5|2529.5|2536.3|2530.3|2535.5|2529.5|2
1655430080000|2022-06-17 01:41:20|2536|2530|2536|2530|2536|2530|2536|2530|1
1655430250000|2022-06-17 01:44:10|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655430280000|2022-06-17 01:44:40|2536|2530|2536|2530|2536|2530|2536|2530|1
1655430310000|2022-06-17 01:45:10|2536.5|2530.5|2536|2530|2536.5|2530.5|2536|2530|2
1655430360000|2022-06-17 01:46:00|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|2
1655430370000|2022-06-17 01:46:10|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1655430410000|2022-06-17 01:46:50|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1655430430000|2022-06-17 01:47:10|2536|2530|2536|2530|2536|2530|2536|2530|1
1655430450000|2022-06-17 01:47:30|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|2
1655430460000|2022-06-17 01:47:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1655430510000|2022-06-17 01:48:30|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|2
1655430530000|2022-06-17 01:48:50|2537.8|2531.8|2537.3|2531.3|2537.8|2531.8|2537.3|2531.3|3
1655430560000|2022-06-17 01:49:20|2537|2531|2537|2531|2537|2531|2537|2531|1
1655430600000|2022-06-17 01:50:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655430750000|2022-06-17 01:52:30|2535.3|2529.3|2533|2527|2535.3|2529.3|2533|2527|3
1655430760000|2022-06-17 01:52:40|2532.9|2526.9|2532.8|2526.8|2532.9|2526.9|2532.8|2526.8|2
1655430770000|2022-06-17 01:52:50|2532|2526|2531.3|2525.3|2532|2526|2531.3|2525.3|2
1655430820000|2022-06-17 01:53:40|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655430830000|2022-06-17 01:53:50|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655430850000|2022-06-17 01:54:10|2533|2527|2534.3|2528.3|2534.3|2528.3|2533|2527|2
1655431090000|2022-06-17 01:58:10|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1655431100000|2022-06-17 01:58:20|2533|2527|2534|2528|2534|2528|2533|2527|2
1655431110000|2022-06-17 01:58:30|2532.3|2526.3|2532.8|2526.8|2533.8|2527.8|2532.3|2526.3|4
1655431120000|2022-06-17 01:58:40|2533.5|2527.5|2532.8|2526.8|2533.5|2527.5|2532.8|2526.8|2
1655431140000|2022-06-17 01:59:00|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655431150000|2022-06-17 01:59:10|2532.3|2526.3|2532|2526|2533|2527|2531.8|2525.8|7
1655431160000|2022-06-17 01:59:20|2532.9|2526.9|2529.5|2523.5|2532.9|2526.9|2529.5|2523.5|6
1655431200000|2022-06-17 02:00:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1655431210000|2022-06-17 02:00:10|2530|2524|2530|2524|2530|2524|2530|2524|1
1655431320000|2022-06-17 02:02:00|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|2
1655431330000|2022-06-17 02:02:10|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655431370000|2022-06-17 02:02:50|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1655431420000|2022-06-17 02:03:40|2532.5|2526.5|2533.5|2527.5|2533.5|2527.5|2532.5|2526.5|2
1655431460000|2022-06-17 02:04:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655431480000|2022-06-17 02:04:40|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1655431500000|2022-06-17 02:05:00|2536|2530|2536|2530|2536|2530|2536|2530|1
1655431550000|2022-06-17 02:05:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655431570000|2022-06-17 02:06:10|2536|2530|2536|2530|2536|2530|2536|2530|1
1655431600000|2022-06-17 02:06:40|2537|2531|2537|2531|2537|2531|2537|2531|1
1655431620000|2022-06-17 02:07:00|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1655431660000|2022-06-17 02:07:40|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1655431670000|2022-06-17 02:07:50|2537|2531|2537|2531|2537|2531|2537|2531|1
1655431720000|2022-06-17 02:08:40|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1655431750000|2022-06-17 02:09:10|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1655431770000|2022-06-17 02:09:30|2536|2530|2535.3|2529.3|2536|2530|2535.3|2529.3|4
1655431780000|2022-06-17 02:09:40|2535|2529|2535|2529|2535|2529|2535|2529|1
1655431820000|2022-06-17 02:10:20|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1655431840000|2022-06-17 02:10:40|2534|2528|2534|2528|2534|2528|2534|2528|1
1655431900000|2022-06-17 02:11:40|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655432020000|2022-06-17 02:13:40|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655432100000|2022-06-17 02:15:00|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655432110000|2022-06-17 02:15:10|2535|2529|2535|2529|2535|2529|2535|2529|1
1655432150000|2022-06-17 02:15:50|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655432180000|2022-06-17 02:16:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1655432200000|2022-06-17 02:16:40|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655432240000|2022-06-17 02:17:20|2533.3|2527.3|2533.6|2527.6|2533.6|2527.6|2533.3|2527.3|2
1655432260000|2022-06-17 02:17:40|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655432460000|2022-06-17 02:21:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655432710000|2022-06-17 02:25:10|2535.3|2529.3|2534.9|2528.9|2535.5|2529.5|2534.8|2528.8|5
1655432730000|2022-06-17 02:25:30|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655432820000|2022-06-17 02:27:00|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1655432830000|2022-06-17 02:27:10|2536.8|2530.8|2535.5|2529.5|2536.8|2530.8|2535.5|2529.5|2
1655432840000|2022-06-17 02:27:20|2536|2530|2536|2530|2536|2530|2536|2530|1
1655432890000|2022-06-17 02:28:10|2537.5|2531.5|2536.8|2530.8|2537.5|2531.5|2536|2530|3
1655432910000|2022-06-17 02:28:30|2536|2530|2536|2530|2536|2530|2536|2530|1
1655432930000|2022-06-17 02:28:50|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1655432950000|2022-06-17 02:29:10|2536|2530|2536.8|2530.8|2536.8|2530.8|2536|2530|2
1655432980000|2022-06-17 02:29:40|2536|2530|2536|2530|2536|2530|2536|2530|1
1655432990000|2022-06-17 02:29:50|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1655433000000|2022-06-17 02:30:00|2538|2532|2538.6|2532.6|2538.6|2532.6|2537.9|2531.9|5
1655433010000|2022-06-17 02:30:10|2538.3|2532.3|2539.8|2533.8|2540.4|2534.4|2538.3|2532.3|15
1655433040000|2022-06-17 02:30:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1655433060000|2022-06-17 02:31:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1655433070000|2022-06-17 02:31:10|2538.8|2532.8|2538.8|2532.8|2539.3|2533.3|2538.8|2532.8|3
1655433090000|2022-06-17 02:31:30|2539.3|2533.3|2538.8|2532.8|2539.3|2533.3|2538.8|2532.8|2
1655433100000|2022-06-17 02:31:40|2539.3|2533.3|2538.8|2532.8|2539.3|2533.3|2538.8|2532.8|2
1655433110000|2022-06-17 02:31:50|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655433130000|2022-06-17 02:32:10|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1655433140000|2022-06-17 02:32:20|2538.3|2532.3|2537.5|2531.5|2538.3|2532.3|2537.5|2531.5|2
1655433190000|2022-06-17 02:33:10|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1655433230000|2022-06-17 02:33:50|2540.5|2533.8|2538.8|2532.8|2540.5|2533.8|2538.5|2532.5|4
1655433240000|2022-06-17 02:34:00|2538.6|2532.6|2538.8|2532.8|2538.8|2532.8|2538.6|2532.6|2
1655433290000|2022-06-17 02:34:50|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655433310000|2022-06-17 02:35:10|2538.3|2532.3|2537.8|2531.8|2538.8|2532.8|2537.5|2531.5|5
1655433330000|2022-06-17 02:35:30|2537.3|2531.3|2536.3|2530.3|2537.3|2531.3|2536.3|2530.3|3
1655433340000|2022-06-17 02:35:40|2536|2530|2536|2530|2536|2530|2536|2530|1
1655433350000|2022-06-17 02:35:50|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655433370000|2022-06-17 02:36:10|2536|2530|2536|2530|2536.3|2530.3|2536|2530|5
1655433380000|2022-06-17 02:36:20|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655433390000|2022-06-17 02:36:30|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655433400000|2022-06-17 02:36:40|2535.5|2529.5|2534.3|2528.3|2535.5|2529.5|2534.3|2528.3|2
1655433420000|2022-06-17 02:37:00|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|4
1655433430000|2022-06-17 02:37:10|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655433440000|2022-06-17 02:37:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655433450000|2022-06-17 02:37:30|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655433480000|2022-06-17 02:38:00|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1655433520000|2022-06-17 02:38:40|2533.8|2527.8|2534.3|2528.3|2534.9|2528.9|2533|2527|8
1655433530000|2022-06-17 02:38:50|2534|2528|2534|2528|2534|2528|2534|2528|1
1655433540000|2022-06-17 02:39:00|2533.8|2527.8|2533|2527|2533.8|2527.8|2533|2527|7
1655433550000|2022-06-17 02:39:10|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|5
1655433560000|2022-06-17 02:39:20|2533.3|2527.3|2534|2528|2534|2528|2533.3|2527.3|5
1655433570000|2022-06-17 02:39:30|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1655433600000|2022-06-17 02:40:00|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655433610000|2022-06-17 02:40:10|2535.3|2529|2534.5|2528.5|2535.3|2529|2534.5|2528.5|3
1655433620000|2022-06-17 02:40:20|2534.8|2528.8|2535.3|2529.3|2535.5|2529.5|2534.8|2528.8|6
1655433630000|2022-06-17 02:40:30|2534.8|2528.8|2535.3|2529.3|2535.3|2529.3|2534.8|2528.8|2
1655433640000|2022-06-17 02:40:40|2534.5|2528.5|2535.5|2529.5|2535.5|2529.5|2534.5|2528.5|3
1655433650000|2022-06-17 02:40:50|2536|2530|2536|2530|2536|2530|2536|2530|1
1655433670000|2022-06-17 02:41:10|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655433720000|2022-06-17 02:42:00|2536|2530|2536|2530|2536.3|2530.3|2536|2530|3
1655433740000|2022-06-17 02:42:20|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655433750000|2022-06-17 02:42:30|2536|2530|2535.3|2529.3|2536|2530|2535.3|2529.3|4
1655433760000|2022-06-17 02:42:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655433770000|2022-06-17 02:42:50|2535.5|2529.5|2536|2530|2536|2530|2535.5|2529.5|2
1655433790000|2022-06-17 02:43:10|2535.5|2529.5|2534.5|2528.5|2535.5|2529.5|2534.5|2528.5|2
1655433840000|2022-06-17 02:44:00|2535|2529|2534.3|2528.3|2535|2529|2534.3|2528.3|3
1655433880000|2022-06-17 02:44:40|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1655433910000|2022-06-17 02:45:10|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655434070000|2022-06-17 02:47:50|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655434180000|2022-06-17 02:49:40|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655434190000|2022-06-17 02:49:50|2535|2529|2535|2529|2535|2529|2535|2529|1
1655434260000|2022-06-17 02:51:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655434290000|2022-06-17 02:51:30|2534.3|2528.3|2532|2526|2534.3|2528.3|2530.6|2524.6|8
1655434300000|2022-06-17 02:51:40|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1655434310000|2022-06-17 02:51:50|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655434350000|2022-06-17 02:52:30|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1655434360000|2022-06-17 02:52:40|2532|2526|2532|2526|2532|2526|2532|2526|1
1655434370000|2022-06-17 02:52:50|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655434380000|2022-06-17 02:53:00|2532|2526|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|3
1655434390000|2022-06-17 02:53:10|2532|2526|2531.5|2525.5|2532|2526|2531.5|2525.5|2
1655434400000|2022-06-17 02:53:20|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|2
1655434410000|2022-06-17 02:53:30|2531.5|2525.5|2531|2525|2531.5|2525.5|2531|2525|2
1655434420000|2022-06-17 02:53:40|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655434430000|2022-06-17 02:53:50|2529.5|2523.5|2528.5|2522.5|2529.5|2523.5|2528.5|2522.5|2
1655434440000|2022-06-17 02:54:00|2528.3|2522.3|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|3
1655434490000|2022-06-17 02:54:50|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2526|2520|4
1655434500000|2022-06-17 02:55:00|2526.8|2520.8|2526|2520|2526.8|2520.8|2526|2520|2
1655434540000|2022-06-17 02:55:40|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655434550000|2022-06-17 02:55:50|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1655434560000|2022-06-17 02:56:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655434570000|2022-06-17 02:56:10|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|2
1655434580000|2022-06-17 02:56:20|2525.5|2519.5|2524.8|2518.8|2525.5|2519.5|2524.8|2518.8|3
1655434590000|2022-06-17 02:56:30|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655434600000|2022-06-17 02:56:40|2524.5|2518.5|2524|2518|2524.5|2518.5|2524|2518|3
1655434610000|2022-06-17 02:56:50|2525|2519|2525.5|2519.5|2525.5|2519.5|2525|2519|2
1655434630000|2022-06-17 02:57:10|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2525.8|2519.8|4
1655434650000|2022-06-17 02:57:30|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1655434660000|2022-06-17 02:57:40|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655434670000|2022-06-17 02:57:50|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|2
1655434680000|2022-06-17 02:58:00|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1655434690000|2022-06-17 02:58:10|2524.5|2518.5|2524|2518|2524.5|2518.5|2524|2518|3
1655434700000|2022-06-17 02:58:20|2523.8|2517.8|2522.5|2516.5|2523.8|2517.8|2522.5|2516.5|4
1655434710000|2022-06-17 02:58:30|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1655434720000|2022-06-17 02:58:40|2520.8|2514.8|2520|2514|2520.8|2514.8|2520|2514|2
1655434730000|2022-06-17 02:58:50|2520.5|2514.5|2520|2514|2520.5|2514.5|2520|2514|2
1655434740000|2022-06-17 02:59:00|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|2
1655434780000|2022-06-17 02:59:40|2521|2515|2521|2515|2521|2515|2521|2515|1
1655434790000|2022-06-17 02:59:50|2521.3|2515.3|2523.5|2517.5|2523.5|2517.5|2521.3|2515.3|5
1655434810000|2022-06-17 03:00:10|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655434820000|2022-06-17 03:00:20|2524|2518|2524|2518|2524|2518|2524|2518|1
1655434830000|2022-06-17 03:00:30|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655434840000|2022-06-17 03:00:40|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655434850000|2022-06-17 03:00:50|2523.5|2517.5|2522.8|2516.8|2523.5|2517.5|2522.8|2516.8|3
1655434860000|2022-06-17 03:01:00|2523|2517|2522.5|2516.5|2523|2517|2522.5|2516.5|2
1655434870000|2022-06-17 03:01:10|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1655434880000|2022-06-17 03:01:20|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655434890000|2022-06-17 03:01:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655434900000|2022-06-17 03:01:40|2521|2515|2522.3|2516.3|2522.3|2516.3|2521|2515|4
1655434920000|2022-06-17 03:02:00|2522.5|2516.5|2523|2517|2523|2517|2522.5|2516.5|2
1655434930000|2022-06-17 03:02:10|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1655434940000|2022-06-17 03:02:20|2522.3|2516.3|2522|2516|2522.5|2516.5|2522|2516|3
1655434950000|2022-06-17 03:02:30|2522.3|2516.3|2520.3|2514.3|2522.3|2516.3|2520.3|2514.3|6
1655435020000|2022-06-17 03:03:40|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655435060000|2022-06-17 03:04:20|2521|2515|2521.5|2515.5|2522|2516|2521|2515|3
1655435170000|2022-06-17 03:06:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655435180000|2022-06-17 03:06:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1655435230000|2022-06-17 03:07:10|2521.3|2515.3|2518.5|2512.3|2521.3|2515.3|2518.5|2512.3|4
1655435240000|2022-06-17 03:07:20|2518.8|2512.8|2518.9|2512.9|2518.9|2512.9|2518.8|2512.8|2
1655435250000|2022-06-17 03:07:30|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655435400000|2022-06-17 03:10:00|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.3|2510.3|3
1655435410000|2022-06-17 03:10:10|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|2
1655435430000|2022-06-17 03:10:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655435440000|2022-06-17 03:10:40|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1655435450000|2022-06-17 03:10:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655435460000|2022-06-17 03:11:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655435470000|2022-06-17 03:11:10|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1655435480000|2022-06-17 03:11:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655435490000|2022-06-17 03:11:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|4
1655435510000|2022-06-17 03:11:50|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|4
1655435520000|2022-06-17 03:12:00|2517|2511|2518.3|2512.3|2519|2513|2516.8|2510.8|8
1655435630000|2022-06-17 03:13:50|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655435700000|2022-06-17 03:15:00|2519|2513|2519.5|2513.5|2519.5|2513.5|2519|2513|2
1655435770000|2022-06-17 03:16:10|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655435990000|2022-06-17 03:19:50|2519|2513|2519.8|2513.8|2519.8|2513.8|2519|2513|2
1655436200000|2022-06-17 03:23:20|2520|2514|2520|2514|2520|2514|2520|2514|1
1655436210000|2022-06-17 03:23:30|2519|2513|2518.8|2512.8|2519|2513|2518|2512|4
1655436240000|2022-06-17 03:24:00|2519|2513|2519|2513|2519|2513|2519|2513|1
1655436250000|2022-06-17 03:24:10|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655436360000|2022-06-17 03:26:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655436530000|2022-06-17 03:28:50|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655436560000|2022-06-17 03:29:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655436660000|2022-06-17 03:31:00|2520|2514|2520|2514|2520|2514|2520|2514|1
1655436690000|2022-06-17 03:31:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655436710000|2022-06-17 03:31:50|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655436720000|2022-06-17 03:32:00|2519.3|2513.3|2519|2513|2520|2514|2519|2513|3
1655436770000|2022-06-17 03:32:50|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1655436800000|2022-06-17 03:33:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655436820000|2022-06-17 03:33:40|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655436900000|2022-06-17 03:35:00|2520.3|2514.3|2519.3|2513.3|2520.3|2514.3|2519.3|2513.3|3
1655436910000|2022-06-17 03:35:10|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655436920000|2022-06-17 03:35:20|2519.8|2513.8|2520.3|2514.3|2520.3|2514.3|2519.8|2513.8|2
1655436940000|2022-06-17 03:35:40|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655436950000|2022-06-17 03:35:50|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655437010000|2022-06-17 03:36:50|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655437040000|2022-06-17 03:37:20|2519.8|2513.8|2518.8|2512.8|2519.8|2513.8|2518.8|2512.8|2
1655437050000|2022-06-17 03:37:30|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2518.5|2512.5|3
1655437070000|2022-06-17 03:37:50|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655437100000|2022-06-17 03:38:20|2520|2514|2520|2514|2520|2514|2520|2514|1
1655437190000|2022-06-17 03:39:50|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655437200000|2022-06-17 03:40:00|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1655437210000|2022-06-17 03:40:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655437260000|2022-06-17 03:41:00|2519.8|2513.8|2520|2514|2520|2514|2519.5|2513.5|3
1655437310000|2022-06-17 03:41:50|2519.8|2513.8|2520.5|2514.5|2520.5|2514.5|2519.8|2513.8|2
1655437370000|2022-06-17 03:42:50|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|2
1655437380000|2022-06-17 03:43:00|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1655437400000|2022-06-17 03:43:20|2522.5|2516.5|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|3
1655437410000|2022-06-17 03:43:30|2522.3|2516.3|2521.1|2515.1|2522.3|2516.3|2521.1|2515.1|2
1655437420000|2022-06-17 03:43:40|2521.5|2515.5|2521.8|2515.8|2522|2516|2521.5|2515.5|4
1655437430000|2022-06-17 03:43:50|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655437440000|2022-06-17 03:44:00|2521.3|2515.3|2520.1|2514.1|2521.3|2515.3|2520.1|2514.1|2
1655437460000|2022-06-17 03:44:20|2519.6|2513.6|2518.5|2512.5|2519.6|2513.6|2518.5|2512.5|2
1655437490000|2022-06-17 03:44:50|2517.6|2511.6|2518.4|2512.4|2518.4|2512.4|2517.6|2511.6|2
1655437500000|2022-06-17 03:45:00|2517.6|2511.6|2517.3|2511.3|2517.6|2511.6|2516.8|2510.8|4
1655437520000|2022-06-17 03:45:20|2516.3|2510.3|2516.8|2510.8|2517|2511|2516.3|2510.3|4
1655437540000|2022-06-17 03:45:40|2518|2512|2517.5|2511.5|2518|2512|2516.8|2510.8|3
1655437550000|2022-06-17 03:45:50|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|2
1655437590000|2022-06-17 03:46:30|2517|2511|2517|2511|2517|2511|2517|2511|1
1655437610000|2022-06-17 03:46:50|2516.5|2510.5|2517.8|2511.8|2517.8|2511.8|2516.5|2510.5|3
1655437630000|2022-06-17 03:47:10|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1655437690000|2022-06-17 03:48:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655437700000|2022-06-17 03:48:20|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1655437890000|2022-06-17 03:51:30|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655437910000|2022-06-17 03:51:50|2518|2512|2518|2512|2518|2512|2518|2512|1
1655438100000|2022-06-17 03:55:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655438120000|2022-06-17 03:55:20|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|2
1655438130000|2022-06-17 03:55:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655438220000|2022-06-17 03:57:00|2517|2511|2517|2511|2517|2511|2517|2511|1
1655438240000|2022-06-17 03:57:20|2516.5|2510.5|2517.3|2511.3|2517.3|2511.3|2516.5|2510.5|2
1655438260000|2022-06-17 03:57:40|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655438320000|2022-06-17 03:58:40|2516.5|2510.5|2516|2510|2516.5|2510.5|2516|2510|2
1655438380000|2022-06-17 03:59:40|2515.3|2509.3|2517.8|2511.8|2517.8|2511.8|2515.3|2509.3|2
1655438400000|2022-06-17 04:00:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655438440000|2022-06-17 04:00:40|2517|2511|2517|2511|2517|2511|2517|2511|1
1655438510000|2022-06-17 04:01:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655438570000|2022-06-17 04:02:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655438590000|2022-06-17 04:03:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655438640000|2022-06-17 04:04:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655438670000|2022-06-17 04:04:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655438760000|2022-06-17 04:06:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655438800000|2022-06-17 04:06:40|2518|2512|2518|2512|2518|2512|2518|2512|1
1655439060000|2022-06-17 04:11:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655439110000|2022-06-17 04:11:50|2519.3|2513.3|2521|2515|2521|2515|2519.3|2513.3|2
1655439190000|2022-06-17 04:13:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655439330000|2022-06-17 04:15:30|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655439360000|2022-06-17 04:16:00|2519.8|2513.8|2518.3|2512.3|2519.8|2513.8|2518.3|2512.3|2
1655439430000|2022-06-17 04:17:10|2519|2513|2519|2513|2519|2513|2519|2513|1
1655439470000|2022-06-17 04:17:50|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655439480000|2022-06-17 04:18:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655439540000|2022-06-17 04:19:00|2520|2514|2520|2514|2520|2514|2520|2514|1
1655439780000|2022-06-17 04:23:00|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1655439790000|2022-06-17 04:23:10|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655439900000|2022-06-17 04:25:00|2522|2516|2521|2515|2522|2516|2521|2515|2
1655439920000|2022-06-17 04:25:20|2520.8|2514.8|2520.8|2514.8|2521|2515|2520.8|2514.8|3
1655439970000|2022-06-17 04:26:10|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655440250000|2022-06-17 04:30:50|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655440490000|2022-06-17 04:34:50|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655440500000|2022-06-17 04:35:00|2520|2514|2520|2514|2520|2514|2520|2514|1
1655440720000|2022-06-17 04:38:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655440790000|2022-06-17 04:39:50|2520|2514|2520|2514|2520|2514|2520|2514|1
1655440930000|2022-06-17 04:42:10|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655441390000|2022-06-17 04:49:50|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655441450000|2022-06-17 04:50:50|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1655441470000|2022-06-17 04:51:10|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655441500000|2022-06-17 04:51:40|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1655441610000|2022-06-17 04:53:30|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655441640000|2022-06-17 04:54:00|2519.8|2513.8|2520.3|2514.3|2520.3|2514.3|2519.8|2513.8|2
1655441650000|2022-06-17 04:54:10|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1655441660000|2022-06-17 04:54:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655441710000|2022-06-17 04:55:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1655441990000|2022-06-17 04:59:50|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655442000000|2022-06-17 05:00:00|2520|2514|2520|2514|2520|2514|2520|2514|1
1655442020000|2022-06-17 05:00:20|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655442040000|2022-06-17 05:00:40|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655442120000|2022-06-17 05:02:00|2521|2515|2521.3|2515.3|2521.3|2515.3|2521|2515|2
1655442190000|2022-06-17 05:03:10|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1655442210000|2022-06-17 05:03:30|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655442340000|2022-06-17 05:05:40|2522|2516|2522|2516|2522|2516|2522|2516|1
1655442400000|2022-06-17 05:06:40|2522.3|2516.3|2524|2518|2524|2518|2522.3|2516.3|5
1655442420000|2022-06-17 05:07:00|2523.8|2517.8|2521.8|2515.8|2523.8|2517.8|2521.8|2515.8|3
1655442430000|2022-06-17 05:07:10|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655442440000|2022-06-17 05:07:20|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655442450000|2022-06-17 05:07:30|2521.5|2515.5|2521|2515|2521.5|2515.5|2521|2515|2
1655442480000|2022-06-17 05:08:00|2520.3|2514.3|2521|2515|2521|2515|2520.3|2514.3|2
1655442540000|2022-06-17 05:09:00|2520.3|2514.3|2521|2515|2521|2515|2520.3|2514.3|2
1655442550000|2022-06-17 05:09:10|2520|2514|2521|2515|2521|2515|2520|2514|2
1655442650000|2022-06-17 05:10:50|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|2
1655442660000|2022-06-17 05:11:00|2520|2514|2520.5|2514.5|2520.5|2514.5|2520|2514|2
1655443040000|2022-06-17 05:17:20|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655443150000|2022-06-17 05:19:10|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655443160000|2022-06-17 05:19:20|2521|2515|2520.8|2514.8|2521|2515|2520.3|2514.3|3
1655443170000|2022-06-17 05:19:30|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520|2514|3
1655443280000|2022-06-17 05:21:20|2520.5|2514.5|2522.3|2516.3|2522.3|2516.3|2520.5|2514.5|2
1655443290000|2022-06-17 05:21:30|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|2
1655443320000|2022-06-17 05:22:00|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|2
1655443350000|2022-06-17 05:22:30|2521.5|2515.5|2520|2514|2521.5|2515.5|2520|2514|4
1655443470000|2022-06-17 05:24:30|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655443500000|2022-06-17 05:25:00|2519.3|2513.3|2516|2510|2519.3|2513.3|2515.8|2509.8|7
1655443510000|2022-06-17 05:25:10|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|3
1655443520000|2022-06-17 05:25:20|2516|2510|2516|2510|2516|2510|2516|2510|1
1655443570000|2022-06-17 05:26:10|2515.3|2509.3|2513.3|2507.3|2515.3|2509.3|2513.3|2507.3|3
1655443580000|2022-06-17 05:26:20|2513|2507|2513|2507|2513|2507|2513|2507|1
1655443590000|2022-06-17 05:26:30|2513.3|2507.3|2512.3|2506.3|2513.5|2507.5|2512.3|2506.3|4
1655443600000|2022-06-17 05:26:40|2512|2506|2511|2505|2512|2506|2511|2505|4
1655443610000|2022-06-17 05:26:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655443620000|2022-06-17 05:27:00|2511.8|2505.8|2513.5|2507.5|2513.5|2507.5|2511.8|2505.8|2
1655443630000|2022-06-17 05:27:10|2514|2508|2515|2509|2515|2509|2514|2508|3
1655443650000|2022-06-17 05:27:30|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655443660000|2022-06-17 05:27:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514|2508|3
1655443680000|2022-06-17 05:28:00|2514|2508|2512|2506|2514|2508|2512|2506|2
1655443690000|2022-06-17 05:28:10|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1655443720000|2022-06-17 05:28:40|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655443730000|2022-06-17 05:28:50|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1655443760000|2022-06-17 05:29:20|2512|2506|2512|2506|2512|2506|2512|2506|1
1655443780000|2022-06-17 05:29:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655443790000|2022-06-17 05:29:50|2515|2509|2515|2509|2515|2509|2515|2509|1
1655443800000|2022-06-17 05:30:00|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1655443810000|2022-06-17 05:30:10|2514.5|2508.5|2514.8|2508.8|2515|2509|2514.5|2508.5|3
1655443820000|2022-06-17 05:30:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1655443830000|2022-06-17 05:30:30|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1655443850000|2022-06-17 05:30:50|2513|2507|2513.8|2507.8|2514|2508|2513|2507|4
1655443860000|2022-06-17 05:31:00|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1655443870000|2022-06-17 05:31:10|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1655443880000|2022-06-17 05:31:20|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|4
1655443890000|2022-06-17 05:31:30|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655443900000|2022-06-17 05:31:40|2513.5|2507.5|2514.3|2508.3|2514.3|2508.3|2513.5|2507.5|3
1655443920000|2022-06-17 05:32:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|9
1655443930000|2022-06-17 05:32:10|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655443940000|2022-06-17 05:32:20|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655443950000|2022-06-17 05:32:30|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|3
1655443970000|2022-06-17 05:32:50|2515|2509|2517.5|2511.5|2517.5|2511.5|2515|2509|4
1655443980000|2022-06-17 05:33:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655443990000|2022-06-17 05:33:10|2518|2512|2518|2512|2518|2512|2518|2512|1
1655444000000|2022-06-17 05:33:20|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655444010000|2022-06-17 05:33:30|2518.5|2512.5|2519.3|2513.3|2519.3|2513.3|2518.5|2512.5|3
1655444020000|2022-06-17 05:33:40|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1655444030000|2022-06-17 05:33:50|2519|2513|2519|2513|2519|2513|2519|2513|1
1655444170000|2022-06-17 05:36:10|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655444190000|2022-06-17 05:36:30|2519|2513|2519|2513|2519|2513|2519|2513|1
1655444360000|2022-06-17 05:39:20|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655444380000|2022-06-17 05:39:40|2519|2513|2519|2513|2519|2513|2519|2513|1
1655444390000|2022-06-17 05:39:50|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655444410000|2022-06-17 05:40:10|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655444430000|2022-06-17 05:40:30|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655444440000|2022-06-17 05:40:40|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655444460000|2022-06-17 05:41:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655444480000|2022-06-17 05:41:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655444490000|2022-06-17 05:41:30|2520.5|2514.5|2521.1|2515.1|2521.1|2515.1|2520.5|2514.5|3
1655444500000|2022-06-17 05:41:40|2521.6|2515.6|2521.3|2515.3|2521.6|2515.6|2521.3|2515.3|2
1655444520000|2022-06-17 05:42:00|2521.5|2515.5|2524|2518|2524|2518|2521.5|2515.5|6
1655444530000|2022-06-17 05:42:10|2524.5|2518.5|2527.3|2521.3|2527.3|2521.3|2524.5|2518.5|5
1655444540000|2022-06-17 05:42:20|2525.8|2519.8|2524.9|2518.9|2525.8|2519.8|2524.6|2518.6|4
1655444560000|2022-06-17 05:42:40|2525.3|2519.3|2527|2521|2527|2521|2525.3|2519.3|6
1655444580000|2022-06-17 05:43:00|2527.3|2521.3|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|3
1655444590000|2022-06-17 05:43:10|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655444600000|2022-06-17 05:43:20|2527|2521|2527.3|2521.3|2527.5|2521.5|2527|2521|4
1655444610000|2022-06-17 05:43:30|2527.5|2521.5|2527.8|2521.8|2528.3|2522.3|2527.5|2521.5|4
1655444690000|2022-06-17 05:44:50|2528|2522|2528.5|2522.5|2528.5|2522.5|2528|2522|3
1655444700000|2022-06-17 05:45:00|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655444710000|2022-06-17 05:45:10|2528|2522|2528|2522|2528|2522|2528|2522|1
1655444720000|2022-06-17 05:45:20|2527.5|2521.5|2528.8|2522.8|2528.8|2522.8|2527.5|2521.5|3
1655444730000|2022-06-17 05:45:30|2529.5|2523.5|2530.8|2524.8|2530.8|2524.8|2529.5|2523.5|4
1655444740000|2022-06-17 05:45:40|2531|2525|2533|2527|2533|2527|2531|2525|4
1655444750000|2022-06-17 05:45:50|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1655444760000|2022-06-17 05:46:00|2533.3|2527.3|2534.5|2528.5|2534.5|2528.5|2533.3|2527.3|2
1655444770000|2022-06-17 05:46:10|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655444780000|2022-06-17 05:46:20|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|2
1655444790000|2022-06-17 05:46:30|2534|2528|2533.3|2527.3|2534|2528|2533.3|2527.3|2
1655444810000|2022-06-17 05:46:50|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655444820000|2022-06-17 05:47:00|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655444830000|2022-06-17 05:47:10|2532.8|2526.8|2530.8|2524.8|2532.8|2526.8|2530.8|2524.8|2
1655444850000|2022-06-17 05:47:30|2531|2525|2532.4|2526.4|2532.4|2526.4|2531|2525|5
1655444860000|2022-06-17 05:47:40|2532.8|2526.8|2533.4|2527.4|2533.4|2527.4|2532.8|2526.8|4
1655444870000|2022-06-17 05:47:50|2533.5|2527.5|2534.8|2528.8|2534.8|2528.8|2533.5|2527.5|5
1655444880000|2022-06-17 05:48:00|2535|2529|2535|2529|2535|2529|2535|2529|1
1655444890000|2022-06-17 05:48:10|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1655444910000|2022-06-17 05:48:30|2533.8|2527.8|2533.8|2527.8|2534.3|2528.3|2533.8|2527.8|3
1655444920000|2022-06-17 05:48:40|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2532.8|2526.8|5
1655444930000|2022-06-17 05:48:50|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655444940000|2022-06-17 05:49:00|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655444970000|2022-06-17 05:49:30|2534|2528|2536.3|2530.3|2536.3|2530.3|2534|2528|4
1655444990000|2022-06-17 05:49:50|2536.5|2530.5|2536.8|2530.8|2537.3|2531.3|2536.5|2530.5|6
1655445000000|2022-06-17 05:50:00|2536.5|2530.5|2535.8|2529.8|2536.5|2530.5|2535.8|2529.8|4
1655445010000|2022-06-17 05:50:10|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1655445020000|2022-06-17 05:50:20|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655445030000|2022-06-17 05:50:30|2535.8|2529.8|2536|2530|2536|2530|2535.8|2529.8|2
1655445040000|2022-06-17 05:50:40|2535.8|2529.8|2536|2530|2536|2530|2535.8|2529.8|2
1655445050000|2022-06-17 05:50:50|2536.3|2530.3|2536.8|2530.8|2536.8|2530.8|2536.3|2530.3|3
1655445060000|2022-06-17 05:51:00|2537|2531|2537|2531|2537|2531|2537|2531|1
1655445070000|2022-06-17 05:51:10|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1655445100000|2022-06-17 05:51:40|2537|2531|2537.5|2531.5|2537.5|2531.5|2537|2531|2
1655445110000|2022-06-17 05:51:50|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1655445180000|2022-06-17 05:53:00|2537.5|2531.5|2537|2531|2537.5|2531.5|2537|2531|3
1655445210000|2022-06-17 05:53:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1655445350000|2022-06-17 05:55:50|2537|2531|2537.5|2531.5|2537.5|2531.5|2537|2531|2
1655445360000|2022-06-17 05:56:00|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1655445380000|2022-06-17 05:56:20|2536.8|2530.8|2536|2530|2536.8|2530.8|2536|2530|4
1655445400000|2022-06-17 05:56:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655445410000|2022-06-17 05:56:50|2534.5|2528.5|2533.8|2527.8|2534.5|2528.5|2533.8|2527.8|2
1655445420000|2022-06-17 05:57:00|2532.9|2526.9|2532.5|2526.5|2532.9|2526.9|2532.5|2526.5|4
1655445450000|2022-06-17 05:57:30|2532|2526|2531.5|2525.5|2532|2526|2531.5|2525.5|2
1655445500000|2022-06-17 05:58:20|2530.3|2524.3|2529.8|2523.8|2530.3|2524.3|2529.8|2523.8|2
1655445520000|2022-06-17 05:58:40|2530.3|2524.3|2528|2522|2530.3|2524.3|2528|2522|3
1655445530000|2022-06-17 05:58:50|2527.9|2521.9|2527.1|2521.1|2527.9|2521.9|2527.1|2521.1|3
1655445540000|2022-06-17 05:59:00|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1655445550000|2022-06-17 05:59:10|2528|2522|2528|2522|2528|2522|2528|2522|1
1655445560000|2022-06-17 05:59:20|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655445610000|2022-06-17 06:00:10|2528|2522|2528|2522|2528|2522|2528|2522|1
1655445620000|2022-06-17 06:00:20|2527.8|2521.8|2526.5|2520.5|2527.8|2521.8|2526.5|2520.5|3
1655445660000|2022-06-17 06:01:00|2525.5|2519.5|2524.4|2518.4|2525.5|2519.5|2524.4|2518.4|4
1655445670000|2022-06-17 06:01:10|2523.8|2517.8|2522.5|2516.5|2523.8|2517.8|2522.5|2516.5|3
1655445700000|2022-06-17 06:01:40|2522|2516|2521.3|2515.3|2522|2516|2521.3|2515.3|3
1655445740000|2022-06-17 06:02:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655445750000|2022-06-17 06:02:30|2522|2516|2522|2516|2522.3|2516.3|2522|2516|3
1655445760000|2022-06-17 06:02:40|2521.8|2515.8|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|3
1655445770000|2022-06-17 06:02:50|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655445790000|2022-06-17 06:03:10|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1655445800000|2022-06-17 06:03:20|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655445810000|2022-06-17 06:03:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1655445840000|2022-06-17 06:04:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655445940000|2022-06-17 06:05:40|2521.5|2515.5|2520.5|2514.5|2521.5|2515.5|2520.5|2514.5|2
1655446030000|2022-06-17 06:07:10|2521|2515|2521.8|2515.8|2521.8|2515.8|2521|2515|3
1655446050000|2022-06-17 06:07:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1655446120000|2022-06-17 06:08:40|2521.5|2515.5|2523|2517|2523|2517|2521.5|2515.5|5
1655446160000|2022-06-17 06:09:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655446170000|2022-06-17 06:09:30|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655446210000|2022-06-17 06:10:10|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655446220000|2022-06-17 06:10:20|2523.5|2517.5|2523.5|2517.5|2524|2518|2523.5|2517.5|5
1655446250000|2022-06-17 06:10:50|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|2
1655446290000|2022-06-17 06:11:30|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655446320000|2022-06-17 06:12:00|2523|2517|2523|2517|2523|2517|2523|2517|1
1655446380000|2022-06-17 06:13:00|2524|2518|2523.3|2517.3|2524|2518|2523.3|2517.3|2
1655446430000|2022-06-17 06:13:50|2523|2517|2523|2517|2523|2517|2523|2517|1
1655446450000|2022-06-17 06:14:10|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655446470000|2022-06-17 06:14:30|2523|2517|2523|2517|2523|2517|2523|2517|1
1655446500000|2022-06-17 06:15:00|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655446520000|2022-06-17 06:15:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655446530000|2022-06-17 06:15:30|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655446540000|2022-06-17 06:15:40|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1655446560000|2022-06-17 06:16:00|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1655446580000|2022-06-17 06:16:20|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522|2516|6
1655446590000|2022-06-17 06:16:30|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1655446600000|2022-06-17 06:16:40|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655446610000|2022-06-17 06:16:50|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655446630000|2022-06-17 06:17:10|2523.5|2517.5|2523|2517|2523.5|2517.5|2523|2517|2
1655446640000|2022-06-17 06:17:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523|2517|3
1655446880000|2022-06-17 06:21:20|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655446920000|2022-06-17 06:22:00|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1655446990000|2022-06-17 06:23:10|2523.3|2517.3|2525.3|2519.3|2525.3|2519.3|2523|2517|3
1655447210000|2022-06-17 06:26:50|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|4
1655447220000|2022-06-17 06:27:00|2524.5|2518.5|2525.8|2519.8|2525.8|2519.8|2524.5|2518.5|2
1655447240000|2022-06-17 06:27:20|2526|2520|2527|2521|2527|2521|2526|2520|2
1655447360000|2022-06-17 06:29:20|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655447380000|2022-06-17 06:29:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655447400000|2022-06-17 06:30:00|2527|2521|2527.8|2521.8|2528.8|2522.8|2527|2521|4
1655447410000|2022-06-17 06:30:10|2527.9|2521.9|2528|2522|2528|2522|2527.5|2521.5|4
1655447420000|2022-06-17 06:30:20|2527.3|2521.3|2528|2522|2528|2522|2527.3|2521.3|2
1655447430000|2022-06-17 06:30:30|2528.3|2522.3|2530.5|2524.5|2530.5|2524.5|2528.3|2522.3|8
1655447440000|2022-06-17 06:30:40|2530.8|2524.8|2531|2525|2531.3|2525.3|2530.8|2524.8|4
1655447450000|2022-06-17 06:30:50|2530|2524|2529.5|2523.5|2531|2525|2529.5|2523.5|4
1655447460000|2022-06-17 06:31:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655447550000|2022-06-17 06:32:30|2529|2523|2527.3|2521.3|2529|2523|2527.3|2521.3|5
1655447580000|2022-06-17 06:33:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655447590000|2022-06-17 06:33:10|2527|2521|2527|2521|2527.3|2521.3|2527|2521|3
1655447600000|2022-06-17 06:33:20|2526.3|2520.3|2527|2521|2527|2521|2526.3|2520.3|3
1655447660000|2022-06-17 06:34:20|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1655447680000|2022-06-17 06:34:40|2526.8|2520.8|2526.8|2520.8|2527|2521|2526.3|2520.3|8
1655447690000|2022-06-17 06:34:50|2526.5|2520.5|2527|2521|2527|2521|2526.5|2520.5|3
1655447700000|2022-06-17 06:35:00|2526.3|2520.3|2526.3|2520.3|2527|2521|2526.3|2520.3|6
1655447710000|2022-06-17 06:35:10|2527|2521|2526.3|2520.3|2527|2521|2526.3|2520.3|2
1655447720000|2022-06-17 06:35:20|2526.5|2520.5|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|8
1655447730000|2022-06-17 06:35:30|2527|2521|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|9
1655447740000|2022-06-17 06:35:40|2527|2521|2527|2521|2527|2521|2526.5|2520.5|3
1655447760000|2022-06-17 06:36:00|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1655447790000|2022-06-17 06:36:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655447810000|2022-06-17 06:36:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1655447840000|2022-06-17 06:37:20|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1655447880000|2022-06-17 06:38:00|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526|2520|3
1655447890000|2022-06-17 06:38:10|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526|2520|3
1655447940000|2022-06-17 06:39:00|2526|2520|2526.5|2520.5|2526.5|2520.5|2526|2520|3
1655447950000|2022-06-17 06:39:10|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655448000000|2022-06-17 06:40:00|2527|2521|2527|2521|2527|2521|2527|2521|1
1655448030000|2022-06-17 06:40:30|2526.3|2520.3|2525.3|2519.3|2527|2521|2525.3|2519.3|3
1655448040000|2022-06-17 06:40:40|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526.3|2520.3|3
1655448060000|2022-06-17 06:41:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|3
1655448070000|2022-06-17 06:41:10|2527|2521|2527|2521|2527|2521|2527|2521|1
1655448090000|2022-06-17 06:41:30|2526.8|2520.8|2527.5|2521.5|2528.5|2522.5|2526.5|2520.5|6
1655448100000|2022-06-17 06:41:40|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1655448110000|2022-06-17 06:41:50|2526.8|2520.8|2528|2522|2528.8|2522.8|2526.8|2520.8|5
1655448120000|2022-06-17 06:42:00|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655448140000|2022-06-17 06:42:20|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655448190000|2022-06-17 06:43:10|2528|2522|2528|2522|2528|2522|2528|2522|1
1655448240000|2022-06-17 06:44:00|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655448280000|2022-06-17 06:44:40|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1655448300000|2022-06-17 06:45:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655448310000|2022-06-17 06:45:10|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1655448340000|2022-06-17 06:45:40|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655448350000|2022-06-17 06:45:50|2526.3|2520.3|2527|2521|2527|2521|2526.3|2520.3|6
1655448360000|2022-06-17 06:46:00|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|2
1655448410000|2022-06-17 06:46:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1655448430000|2022-06-17 06:47:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655448440000|2022-06-17 06:47:20|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|3
1655448450000|2022-06-17 06:47:30|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655448460000|2022-06-17 06:47:40|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1655448470000|2022-06-17 06:47:50|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655448520000|2022-06-17 06:48:40|2527|2521|2527|2521|2527|2521|2526.8|2520.8|3
1655448530000|2022-06-17 06:48:50|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.3|2520.3|4
1655448540000|2022-06-17 06:49:00|2526.3|2520.3|2527|2521|2527|2521|2526.3|2520.3|2
1655448550000|2022-06-17 06:49:10|2526.5|2520.5|2527|2521|2527|2521|2526.5|2520.5|2
1655448570000|2022-06-17 06:49:30|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1655448580000|2022-06-17 06:49:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655448590000|2022-06-17 06:49:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655448630000|2022-06-17 06:50:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655448650000|2022-06-17 06:50:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1655448660000|2022-06-17 06:51:00|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|5
1655448690000|2022-06-17 06:51:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1655448810000|2022-06-17 06:53:30|2525.3|2519.3|2526|2520|2526|2520|2525.3|2519.3|2
1655448820000|2022-06-17 06:53:40|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1655448830000|2022-06-17 06:53:50|2527|2521|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|3
1655448850000|2022-06-17 06:54:10|2527|2521|2527|2521|2527|2521|2527|2521|1
1655448870000|2022-06-17 06:54:30|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655448910000|2022-06-17 06:55:10|2528.8|2522.8|2530|2524|2530|2524|2528.8|2522.8|5
1655448920000|2022-06-17 06:55:20|2529.8|2523.8|2529|2523|2529.8|2523.8|2529|2523|2
1655448940000|2022-06-17 06:55:40|2528|2522|2528.8|2522.8|2528.8|2522.8|2528|2522|3
1655448950000|2022-06-17 06:55:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655448990000|2022-06-17 06:56:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655449010000|2022-06-17 06:56:50|2528|2522|2528|2522|2528|2522|2528|2522|1
1655449020000|2022-06-17 06:57:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655449060000|2022-06-17 06:57:40|2526.5|2520.5|2527.5|2521.5|2527.5|2521.5|2526.5|2520.5|2
1655449130000|2022-06-17 06:58:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655449140000|2022-06-17 06:59:00|2528|2522|2528|2522|2528|2522|2528|2522|1
1655449180000|2022-06-17 06:59:40|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527|2521|4
1655449200000|2022-06-17 07:00:00|2527.3|2521.3|2531.3|2525.3|2531.3|2525.3|2527.3|2521.3|8
1655449220000|2022-06-17 07:00:20|2531|2525|2531|2525|2531|2525|2531|2525|1
1655449230000|2022-06-17 07:00:30|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1655449240000|2022-06-17 07:00:40|2531.8|2525.8|2531|2525|2532.3|2526.3|2531|2525|4
1655449260000|2022-06-17 07:01:00|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655449340000|2022-06-17 07:02:20|2531.8|2525.8|2530.8|2524.8|2531.8|2525.8|2530.8|2524.8|4
1655449390000|2022-06-17 07:03:10|2529.5|2523.5|2528|2522|2529.5|2523.5|2528|2522|3
1655449410000|2022-06-17 07:03:30|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1655449430000|2022-06-17 07:03:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655449440000|2022-06-17 07:04:00|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1655449460000|2022-06-17 07:04:20|2527.5|2521.5|2528.3|2522.3|2528.3|2522.3|2527.5|2521.5|2
1655449480000|2022-06-17 07:04:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655449490000|2022-06-17 07:04:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655449550000|2022-06-17 07:05:50|2529|2523|2528.8|2522.8|2529|2523|2528.8|2522.8|2
1655449570000|2022-06-17 07:06:10|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1655449580000|2022-06-17 07:06:20|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1655449650000|2022-06-17 07:07:30|2529.3|2523.3|2527.5|2521.5|2529.3|2523.3|2527.5|2521.5|5
1655449660000|2022-06-17 07:07:40|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1655449690000|2022-06-17 07:08:10|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1655449700000|2022-06-17 07:08:20|2528.5|2522.5|2529|2523|2529|2523|2528.5|2522.5|2
1655449720000|2022-06-17 07:08:40|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1655449740000|2022-06-17 07:09:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655449770000|2022-06-17 07:09:30|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655449800000|2022-06-17 07:10:00|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655449870000|2022-06-17 07:11:10|2527.8|2521.8|2526.8|2520.8|2527.8|2521.8|2526.8|2520.8|2
1655449880000|2022-06-17 07:11:20|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2525.3|2519.3|4
1655449890000|2022-06-17 07:11:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1655449910000|2022-06-17 07:11:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655449940000|2022-06-17 07:12:20|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|3
1655449950000|2022-06-17 07:12:30|2527.5|2521.5|2528|2522|2528|2522|2527.5|2521.5|3
1655450000000|2022-06-17 07:13:20|2529|2523|2529.8|2523.8|2529.8|2523.8|2529|2523|3
1655450030000|2022-06-17 07:13:50|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655450060000|2022-06-17 07:14:20|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1655450080000|2022-06-17 07:14:40|2529.8|2523.8|2530|2524|2530|2524|2529.8|2523.8|2
1655450090000|2022-06-17 07:14:50|2530.3|2524.3|2532.8|2526.8|2532.8|2526.8|2530.3|2524.3|3
1655450100000|2022-06-17 07:15:00|2532|2526|2532|2526|2532|2526|2532|2526|1
1655450110000|2022-06-17 07:15:10|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655450130000|2022-06-17 07:15:30|2530.5|2524.5|2529.5|2523.5|2530.5|2524.5|2529.5|2523.5|2
1655450140000|2022-06-17 07:15:40|2529.8|2523.8|2530|2524|2530|2524|2529.8|2523.8|2
1655450150000|2022-06-17 07:15:50|2529.8|2523.8|2529|2523|2529.8|2523.8|2529|2523|2
1655450160000|2022-06-17 07:16:00|2529.3|2523.3|2528.3|2522.3|2529.3|2523.3|2528|2522|4
1655450180000|2022-06-17 07:16:20|2527|2521|2526.5|2520.5|2527|2521|2526.5|2520.5|3
1655450210000|2022-06-17 07:16:50|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655450230000|2022-06-17 07:17:10|2527|2521|2528.5|2522.5|2528.5|2522.5|2527|2521|2
1655450340000|2022-06-17 07:19:00|2528.3|2522.3|2526|2520|2528.3|2522.3|2526|2520|4
1655450350000|2022-06-17 07:19:10|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|3
1655450360000|2022-06-17 07:19:20|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655450410000|2022-06-17 07:20:10|2525.8|2519.8|2528|2522|2528|2522|2525.8|2519.8|3
1655450430000|2022-06-17 07:20:30|2528.3|2522.3|2531|2525|2531.8|2525.8|2528.3|2522.3|7
1655450530000|2022-06-17 07:22:10|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655450540000|2022-06-17 07:22:20|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1655450560000|2022-06-17 07:22:40|2531|2525|2531|2525|2531|2525|2530.5|2524.5|4
1655450570000|2022-06-17 07:22:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655450580000|2022-06-17 07:23:00|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655450620000|2022-06-17 07:23:40|2531.8|2525.8|2536.9|2530.9|2537.1|2531.1|2531.8|2525.8|4
1655450630000|2022-06-17 07:23:50|2537.1|2531.1|2536.9|2530.9|2538.4|2532.4|2536.9|2530.9|5
1655450640000|2022-06-17 07:24:00|2536.4|2530.4|2536.3|2530.3|2536.4|2530.4|2536.3|2530.3|2
1655450650000|2022-06-17 07:24:10|2536|2530|2534.1|2528.1|2536|2530|2534.1|2528.1|3
1655450660000|2022-06-17 07:24:20|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1655450670000|2022-06-17 07:24:30|2533.5|2527.5|2533.4|2527.4|2533.5|2527.5|2533.3|2527.3|3
1655450680000|2022-06-17 07:24:40|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655450700000|2022-06-17 07:25:00|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1655450720000|2022-06-17 07:25:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655450730000|2022-06-17 07:25:30|2534|2528|2535.5|2529.5|2535.5|2529.5|2534|2528|6
1655450740000|2022-06-17 07:25:40|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655450800000|2022-06-17 07:26:40|2535|2529|2535|2529|2535|2529|2535|2529|1
1655450810000|2022-06-17 07:26:50|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655450840000|2022-06-17 07:27:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|3
1655450860000|2022-06-17 07:27:40|2534.8|2528.8|2535.3|2529.3|2535.3|2529.3|2534.8|2528.8|2
1655451020000|2022-06-17 07:30:20|2534.8|2528.8|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|2
1655451040000|2022-06-17 07:30:40|2534|2528|2531.3|2525.3|2534|2528|2531.3|2525.3|4
1655451050000|2022-06-17 07:30:50|2530.5|2524.5|2529.3|2523.3|2530.5|2524.5|2529.3|2523.3|2
1655451080000|2022-06-17 07:31:20|2529|2523|2528.3|2522.3|2529|2523|2528.3|2522.3|2
1655451120000|2022-06-17 07:32:00|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1655451160000|2022-06-17 07:32:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655451180000|2022-06-17 07:33:00|2527.8|2521.8|2529.5|2523.5|2529.5|2523.5|2527.8|2521.8|2
1655451190000|2022-06-17 07:33:10|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1655451200000|2022-06-17 07:33:20|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|3
1655451230000|2022-06-17 07:33:50|2529|2523|2528.8|2522.8|2529|2523|2528.8|2522.8|2
1655451280000|2022-06-17 07:34:40|2528.3|2522.3|2527.5|2521.5|2528.3|2522.3|2527.5|2521.5|2
1655451290000|2022-06-17 07:34:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655451300000|2022-06-17 07:35:00|2527|2521|2525.5|2519.5|2527|2521|2525.5|2519.5|3
1655451360000|2022-06-17 07:36:00|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|2
1655451370000|2022-06-17 07:36:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1655451410000|2022-06-17 07:36:50|2526.5|2520.5|2527.5|2521.5|2527.5|2521.5|2526.5|2520.5|2
1655451460000|2022-06-17 07:37:40|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655451490000|2022-06-17 07:38:10|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1655451530000|2022-06-17 07:38:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655451540000|2022-06-17 07:39:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655451550000|2022-06-17 07:39:10|2527.8|2521.8|2530|2524|2530|2524|2527.8|2521.8|4
1655451560000|2022-06-17 07:39:20|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655451600000|2022-06-17 07:40:00|2529.5|2523.5|2528|2522|2529.5|2523.5|2528|2522|5
1655451630000|2022-06-17 07:40:30|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655451640000|2022-06-17 07:40:40|2527.5|2521.5|2526|2520|2527.5|2521.5|2526|2520|4
1655451650000|2022-06-17 07:40:50|2526.3|2520.3|2526|2520|2526.5|2520.5|2526|2520|4
1655451660000|2022-06-17 07:41:00|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|2
1655451670000|2022-06-17 07:41:10|2526.8|2520.8|2528.3|2522.3|2528.8|2522.8|2526.8|2520.8|4
1655451680000|2022-06-17 07:41:20|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1655451690000|2022-06-17 07:41:30|2528.5|2522.5|2530|2524|2530|2524|2528.5|2522.5|2
1655451700000|2022-06-17 07:41:40|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655451710000|2022-06-17 07:41:50|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|3
1655451720000|2022-06-17 07:42:00|2529.5|2523.5|2530|2524|2530.3|2524.3|2529.5|2523.5|4
1655451730000|2022-06-17 07:42:10|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1655451750000|2022-06-17 07:42:30|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655451760000|2022-06-17 07:42:40|2529.3|2523.3|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|2
1655451780000|2022-06-17 07:43:00|2529.5|2523.5|2532.3|2526.3|2532.3|2526.3|2529.5|2523.5|3
1655451790000|2022-06-17 07:43:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655451800000|2022-06-17 07:43:20|2533|2527|2534.8|2528.8|2534.8|2528.8|2533|2527|3
1655451820000|2022-06-17 07:43:40|2535|2529|2535|2529|2535|2529|2535|2529|1
1655451840000|2022-06-17 07:44:00|2534.3|2528.3|2534.8|2528.8|2534.8|2528.8|2534.3|2528.3|2
1655451850000|2022-06-17 07:44:10|2535|2529|2536|2530|2536.8|2530.8|2535|2529|5
1655451860000|2022-06-17 07:44:20|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1655451880000|2022-06-17 07:44:40|2536|2530|2535.5|2529.5|2536|2530|2535.3|2529.3|3
1655451910000|2022-06-17 07:45:10|2535|2529|2533.5|2527.5|2535|2529|2533.5|2527.5|2
1655451920000|2022-06-17 07:45:20|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533|2527|3
1655451940000|2022-06-17 07:45:40|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655451990000|2022-06-17 07:46:30|2533.5|2527.5|2531|2525|2533.5|2527.5|2531|2525|6
1655452030000|2022-06-17 07:47:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655452040000|2022-06-17 07:47:20|2531|2525|2531|2525|2531|2525|2531|2525|1
1655452050000|2022-06-17 07:47:30|2530.8|2524.8|2528.5|2522.5|2530.8|2524.8|2528.5|2522.5|8
1655452060000|2022-06-17 07:47:40|2527.8|2521.8|2526.5|2520.5|2527.8|2521.8|2526.5|2520.5|2
1655452090000|2022-06-17 07:48:10|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1655452130000|2022-06-17 07:48:50|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655452140000|2022-06-17 07:49:00|2526|2520|2522.9|2516.9|2526|2520|2522.9|2516.9|3
1655452150000|2022-06-17 07:49:10|2523.1|2517.1|2526.4|2520.4|2526.4|2520.4|2523.1|2517.1|5
1655452160000|2022-06-17 07:49:20|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1655452170000|2022-06-17 07:49:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1655452180000|2022-06-17 07:49:40|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|3
1655452220000|2022-06-17 07:50:20|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655452230000|2022-06-17 07:50:30|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526|2520|3
1655452240000|2022-06-17 07:50:40|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655452290000|2022-06-17 07:51:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1655452310000|2022-06-17 07:51:50|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|2
1655452320000|2022-06-17 07:52:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655452340000|2022-06-17 07:52:20|2528|2522|2528|2522|2528|2522|2528|2522|1
1655452350000|2022-06-17 07:52:30|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655452360000|2022-06-17 07:52:40|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.3|2520.3|5
1655452370000|2022-06-17 07:52:50|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655452440000|2022-06-17 07:54:00|2526.3|2520.3|2525.3|2519.3|2526.3|2520.3|2525.3|2519.3|3
1655452470000|2022-06-17 07:54:30|2525.5|2519.5|2527.3|2521.3|2527.3|2521.3|2525.5|2519.5|3
1655452510000|2022-06-17 07:55:10|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1655452540000|2022-06-17 07:55:40|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655452550000|2022-06-17 07:55:50|2528|2522|2528|2522|2528|2522|2528|2522|1
1655452630000|2022-06-17 07:57:10|2528.3|2522.3|2530.8|2524.8|2530.8|2524.8|2528.3|2522.3|4
1655452640000|2022-06-17 07:57:20|2530.3|2524.3|2531.3|2525.3|2531.3|2525.3|2530.3|2524.3|3
1655452770000|2022-06-17 07:59:30|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655452790000|2022-06-17 07:59:50|2531.8|2525.8|2532.5|2526.5|2532.8|2526.8|2531.8|2525.8|4
1655452800000|2022-06-17 08:00:00|2532.3|2526.3|2531.3|2525.3|2532.3|2526.3|2531.3|2525.3|2
1655452810000|2022-06-17 08:00:10|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|3
1655452820000|2022-06-17 08:00:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655452850000|2022-06-17 08:00:50|2532|2526|2532|2526|2532|2526|2532|2526|1
1655452860000|2022-06-17 08:01:00|2531.8|2525.8|2528.8|2522.8|2531.8|2525.8|2528.8|2522.8|4
1655452870000|2022-06-17 08:01:10|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|2
1655452880000|2022-06-17 08:01:20|2528.5|2522.5|2528|2522|2528.5|2522.5|2528|2522|3
1655452940000|2022-06-17 08:02:20|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655452950000|2022-06-17 08:02:30|2528.8|2522.8|2528|2522|2528.8|2522.8|2528|2522|2
1655452970000|2022-06-17 08:02:50|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655452980000|2022-06-17 08:03:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|3
1655452990000|2022-06-17 08:03:10|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1655453000000|2022-06-17 08:03:20|2528|2522|2527.3|2521.3|2528|2522|2527.3|2521.3|2
1655453020000|2022-06-17 08:03:40|2527.5|2521.5|2528|2522|2528.3|2522.3|2527.5|2521.5|3
1655453040000|2022-06-17 08:04:00|2527.8|2521.8|2528.3|2522.3|2528.3|2522.3|2527.8|2521.8|2
1655453050000|2022-06-17 08:04:10|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1655453060000|2022-06-17 08:04:20|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655453070000|2022-06-17 08:04:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655453080000|2022-06-17 08:04:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655453100000|2022-06-17 08:05:00|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655453170000|2022-06-17 08:06:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655453190000|2022-06-17 08:06:30|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|3
1655453210000|2022-06-17 08:06:50|2527.5|2521.5|2526.5|2520.5|2527.5|2521.5|2526.5|2520.5|3
1655453220000|2022-06-17 08:07:00|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655453230000|2022-06-17 08:07:10|2526|2520|2524.5|2518.5|2526|2520|2524.5|2518.5|4
1655453250000|2022-06-17 08:07:30|2524.8|2518.8|2528|2522|2528|2522|2524.8|2518.8|8
1655453260000|2022-06-17 08:07:40|2527.8|2521.8|2527|2521|2527.8|2521.8|2527|2521|3
1655453270000|2022-06-17 08:07:50|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1655453280000|2022-06-17 08:08:00|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655453310000|2022-06-17 08:08:30|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655453330000|2022-06-17 08:08:50|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655453340000|2022-06-17 08:09:00|2526.5|2520.5|2525.5|2519.5|2526.5|2520.5|2525.5|2519.5|3
1655453350000|2022-06-17 08:09:10|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655453360000|2022-06-17 08:09:20|2526.3|2520.3|2527|2521|2527|2521|2526.3|2520.3|3
1655453370000|2022-06-17 08:09:30|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|4
1655453400000|2022-06-17 08:10:00|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|3
1655453410000|2022-06-17 08:10:10|2526.5|2520.5|2525.5|2519.5|2526.5|2520.5|2525.5|2519.5|4
1655453460000|2022-06-17 08:11:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|3
1655453470000|2022-06-17 08:11:10|2526|2520|2526|2520|2526|2520|2526|2520|1
1655453480000|2022-06-17 08:11:20|2525.8|2519.8|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|4
1655453500000|2022-06-17 08:11:40|2525|2519|2525|2519|2525|2519|2525|2519|1
1655453510000|2022-06-17 08:11:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655453520000|2022-06-17 08:12:00|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655453530000|2022-06-17 08:12:10|2524.8|2518.8|2527.8|2521.8|2527.8|2521.8|2524.8|2518.8|3
1655453540000|2022-06-17 08:12:20|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655453560000|2022-06-17 08:12:40|2527|2521|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|3
1655453570000|2022-06-17 08:12:50|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655453580000|2022-06-17 08:13:00|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655453590000|2022-06-17 08:13:10|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655453600000|2022-06-17 08:13:20|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1655453610000|2022-06-17 08:13:30|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|2
1655453640000|2022-06-17 08:14:00|2527|2521|2527|2521|2527|2521|2527|2521|1
1655453650000|2022-06-17 08:14:10|2526|2520|2525|2519|2526|2520|2525|2519|3
1655453660000|2022-06-17 08:14:20|2524.8|2518.8|2523.8|2517.8|2524.8|2518.8|2523.8|2517.8|3
1655453680000|2022-06-17 08:14:40|2524|2518|2524|2518|2524|2518|2524|2518|1
1655453690000|2022-06-17 08:14:50|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|2
1655453740000|2022-06-17 08:15:40|2523.5|2517.5|2521.3|2515.3|2523.5|2517.5|2521.3|2515.3|3
1655453750000|2022-06-17 08:15:50|2521.5|2515.5|2522|2516|2522|2516|2521.5|2515.5|4
1655453770000|2022-06-17 08:16:10|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655453780000|2022-06-17 08:16:20|2522.5|2516.5|2523.5|2517.5|2523.5|2517.5|2522.5|2516.5|4
1655453800000|2022-06-17 08:16:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655453810000|2022-06-17 08:16:50|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655453820000|2022-06-17 08:17:00|2523|2517|2523|2517|2523|2517|2523|2517|1
1655453830000|2022-06-17 08:17:10|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655453850000|2022-06-17 08:17:30|2523|2517|2523|2517|2523|2517|2523|2517|1
1655453870000|2022-06-17 08:17:50|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655453890000|2022-06-17 08:18:10|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655453900000|2022-06-17 08:18:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655453910000|2022-06-17 08:18:30|2523|2517|2522.3|2516.3|2523|2517|2522.3|2516.3|3
1655453930000|2022-06-17 08:18:50|2522|2516|2523.3|2517.3|2523.3|2517.3|2522|2516|7
1655453940000|2022-06-17 08:19:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655453960000|2022-06-17 08:19:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655453970000|2022-06-17 08:19:30|2524|2518|2524.5|2518.5|2524.5|2518.5|2524|2518|2
1655453980000|2022-06-17 08:19:40|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|4
1655453990000|2022-06-17 08:19:50|2525|2519|2525|2519|2525|2519|2525|2519|1
1655454000000|2022-06-17 08:20:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655454010000|2022-06-17 08:20:10|2525.5|2519.5|2526.5|2520.5|2526.8|2520.8|2525.5|2519.5|4
1655454020000|2022-06-17 08:20:20|2527|2521|2527|2521|2527|2521|2527|2521|1
1655454030000|2022-06-17 08:20:30|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|4
1655454040000|2022-06-17 08:20:40|2527.8|2521.8|2528.5|2522.5|2528.5|2522.5|2527.8|2521.8|2
1655454070000|2022-06-17 08:21:10|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655454090000|2022-06-17 08:21:30|2529|2523|2528.3|2522.3|2529|2523|2528.3|2522.3|2
1655454100000|2022-06-17 08:21:40|2528|2522|2527.5|2521.5|2528|2522|2527.3|2521.3|6
1655454110000|2022-06-17 08:21:50|2527|2521|2527.5|2521.5|2527.5|2521.5|2527|2521|2
1655454120000|2022-06-17 08:22:00|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655454140000|2022-06-17 08:22:20|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655454160000|2022-06-17 08:22:40|2527.3|2521.3|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|4
1655454200000|2022-06-17 08:23:20|2527|2521|2527.5|2521.5|2527.5|2521.5|2527|2521|2
1655454230000|2022-06-17 08:23:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655454290000|2022-06-17 08:24:50|2526.8|2520.8|2525.5|2519.5|2526.8|2520.8|2525.5|2519.5|3
1655454310000|2022-06-17 08:25:10|2525.8|2519.8|2525.8|2519.8|2526|2520|2525.8|2519.8|3
1655454320000|2022-06-17 08:25:20|2526|2520|2526|2520|2526|2520|2526|2520|1
1655454360000|2022-06-17 08:26:00|2526.3|2520.3|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|2
1655454370000|2022-06-17 08:26:10|2526|2520|2526|2520|2526.3|2520.3|2526|2520|3
1655454380000|2022-06-17 08:26:20|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655454400000|2022-06-17 08:26:40|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655454420000|2022-06-17 08:27:00|2526.8|2520.8|2527|2521|2527.3|2521.3|2526.8|2520.8|3
1655454440000|2022-06-17 08:27:20|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655454460000|2022-06-17 08:27:40|2526.8|2520.8|2526|2520|2526.8|2520.8|2526|2520|2
1655454470000|2022-06-17 08:27:50|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655454480000|2022-06-17 08:28:00|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1655454520000|2022-06-17 08:28:40|2524.3|2518.3|2523.5|2517.5|2524.5|2518.5|2523.5|2517.5|6
1655454530000|2022-06-17 08:28:50|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|2
1655454550000|2022-06-17 08:29:10|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|2
1655454570000|2022-06-17 08:29:30|2523|2517|2523.5|2517.5|2523.5|2517.5|2523|2517|2
1655454580000|2022-06-17 08:29:40|2523|2517|2521.5|2515.5|2523|2517|2521.5|2515.5|4
1655454590000|2022-06-17 08:29:50|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|4
1655454600000|2022-06-17 08:30:00|2521.8|2515.8|2522.5|2516.5|2522.5|2516.5|2521.8|2515.8|3
1655454620000|2022-06-17 08:30:20|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|2
1655454630000|2022-06-17 08:30:30|2523|2517|2523.3|2517.3|2523.3|2517.3|2523|2517|2
1655454640000|2022-06-17 08:30:40|2523.5|2517.5|2524|2518|2524|2518|2523.5|2517.5|3
1655454650000|2022-06-17 08:30:50|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|3
1655454660000|2022-06-17 08:31:00|2522.8|2516.8|2523.3|2517.3|2523.5|2517.5|2522.8|2516.8|3
1655454680000|2022-06-17 08:31:20|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655454700000|2022-06-17 08:31:40|2523.8|2517.8|2521.8|2515.8|2523.8|2517.8|2521.8|2515.8|4
1655454710000|2022-06-17 08:31:50|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655454720000|2022-06-17 08:32:00|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1655454730000|2022-06-17 08:32:10|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1655454740000|2022-06-17 08:32:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655454780000|2022-06-17 08:33:00|2521.8|2515.8|2522.3|2516.3|2522.5|2516.5|2521.8|2515.8|5
1655454790000|2022-06-17 08:33:10|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1655454800000|2022-06-17 08:33:20|2523|2517|2523|2517|2523|2517|2523|2517|1
1655454810000|2022-06-17 08:33:30|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|2
1655454820000|2022-06-17 08:33:40|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655454840000|2022-06-17 08:34:00|2523|2517|2523|2517|2523|2517|2523|2517|1
1655454850000|2022-06-17 08:34:10|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655454880000|2022-06-17 08:34:40|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655454900000|2022-06-17 08:35:00|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.5|2516.5|4
1655454930000|2022-06-17 08:35:30|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655454940000|2022-06-17 08:35:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655454950000|2022-06-17 08:35:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655454960000|2022-06-17 08:36:00|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1655454970000|2022-06-17 08:36:10|2524|2518|2523.5|2517.5|2524|2518|2523.5|2517.5|4
1655454980000|2022-06-17 08:36:20|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|3
1655454990000|2022-06-17 08:36:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1655455020000|2022-06-17 08:37:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655455030000|2022-06-17 08:37:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1655455050000|2022-06-17 08:37:30|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655455060000|2022-06-17 08:37:40|2522|2516|2522|2516|2522|2516|2522|2516|1
1655455070000|2022-06-17 08:37:50|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655455080000|2022-06-17 08:38:00|2522|2516|2522|2516|2522|2516|2522|2516|1
1655455110000|2022-06-17 08:38:30|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655455140000|2022-06-17 08:39:00|2522.5|2516.5|2523|2517|2523|2517|2522.5|2516.5|2
1655455160000|2022-06-17 08:39:20|2524|2518|2526|2520|2526|2520|2524|2518|5
1655455170000|2022-06-17 08:39:30|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655455180000|2022-06-17 08:39:40|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655455230000|2022-06-17 08:40:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655455240000|2022-06-17 08:40:40|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655455250000|2022-06-17 08:40:50|2527.8|2521.8|2528.3|2522.3|2528.3|2522.3|2527.8|2521.8|2
1655455260000|2022-06-17 08:41:00|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528|2522|4
1655455280000|2022-06-17 08:41:20|2528.5|2522.5|2526.5|2520.5|2528.5|2522.5|2526.5|2520.5|2
1655455290000|2022-06-17 08:41:30|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655455300000|2022-06-17 08:41:40|2526|2520|2526|2520|2526|2520|2526|2520|1
1655455360000|2022-06-17 08:42:40|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655455380000|2022-06-17 08:43:00|2526|2520|2526.5|2520.5|2526.5|2520.5|2526|2520|2
1655455400000|2022-06-17 08:43:20|2526|2520|2526|2520|2526|2520|2526|2520|1
1655455410000|2022-06-17 08:43:30|2525.8|2519.8|2522.5|2516.5|2525.8|2519.8|2522.5|2516.5|5
1655455440000|2022-06-17 08:44:00|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1655455450000|2022-06-17 08:44:10|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655455460000|2022-06-17 08:44:20|2523.3|2517.3|2523|2517|2523.3|2517.3|2522.8|2516.8|4
1655455480000|2022-06-17 08:44:40|2522.5|2516.5|2523.3|2517.3|2523.3|2517.3|2522.5|2516.5|3
1655455500000|2022-06-17 08:45:00|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1655455520000|2022-06-17 08:45:20|2523.5|2517.5|2522.5|2516.5|2523.5|2517.5|2522.5|2516.5|5
1655455600000|2022-06-17 08:46:40|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655455610000|2022-06-17 08:46:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655455670000|2022-06-17 08:47:50|2523|2517|2523.3|2517.3|2523.5|2517.5|2523|2517|6
1655455680000|2022-06-17 08:48:00|2523|2517|2523|2517|2523|2517|2523|2517|1
1655455700000|2022-06-17 08:48:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655455750000|2022-06-17 08:49:10|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655455780000|2022-06-17 08:49:40|2522.5|2516.5|2523.3|2517.3|2523.3|2517.3|2522.5|2516.5|4
1655455790000|2022-06-17 08:49:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655455810000|2022-06-17 08:50:10|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|2
1655455820000|2022-06-17 08:50:20|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1655455830000|2022-06-17 08:50:30|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655455840000|2022-06-17 08:50:40|2522|2516|2522.5|2516.5|2523|2517|2522|2516|3
1655455850000|2022-06-17 08:50:50|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655455860000|2022-06-17 08:51:00|2523|2517|2523|2517|2523|2517|2523|2517|1
1655455870000|2022-06-17 08:51:10|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655455900000|2022-06-17 08:51:40|2523|2517|2522|2516|2523|2517|2522|2516|3
1655455910000|2022-06-17 08:51:50|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655455920000|2022-06-17 08:52:00|2522.3|2516.3|2522.5|2516.5|2523|2517|2522.3|2516.3|4
1655455930000|2022-06-17 08:52:10|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655455940000|2022-06-17 08:52:20|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655455950000|2022-06-17 08:52:30|2522.3|2516.3|2521.3|2515.3|2522.3|2516.3|2521.3|2515.3|2
1655455970000|2022-06-17 08:52:50|2521|2515|2521|2515|2521|2515|2521|2515|1
1655455990000|2022-06-17 08:53:10|2520.8|2514.8|2519.8|2513.8|2520.8|2514.8|2519.8|2513.8|3
1655456030000|2022-06-17 08:53:50|2520|2514|2520.3|2514.3|2520.5|2514.5|2520|2514|3
1655456040000|2022-06-17 08:54:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655456050000|2022-06-17 08:54:10|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|2
1655456060000|2022-06-17 08:54:20|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655456080000|2022-06-17 08:54:40|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655456090000|2022-06-17 08:54:50|2519.5|2513.5|2519|2513|2519.5|2513.5|2519|2513|2
1655456100000|2022-06-17 08:55:00|2518.8|2512.8|2516|2510|2518.8|2512.8|2516|2510|6
1655456110000|2022-06-17 08:55:10|2515.8|2509.8|2515.3|2509.3|2515.8|2509.8|2515.3|2509.3|2
1655456150000|2022-06-17 08:55:50|2515.5|2509.5|2517|2511|2517|2511|2515.5|2509.5|3
1655456160000|2022-06-17 08:56:00|2517.3|2511.3|2518.5|2512.5|2519|2513|2517.3|2511.3|7
1655456170000|2022-06-17 08:56:10|2518|2512|2517.8|2511.8|2518|2512|2517.3|2511.3|3
1655456180000|2022-06-17 08:56:20|2517.3|2511.3|2518|2512|2518|2512|2517|2511|3
1655456190000|2022-06-17 08:56:30|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1655456200000|2022-06-17 08:56:40|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655456230000|2022-06-17 08:57:10|2518|2512|2516.8|2510.8|2518|2512|2516.8|2510.8|2
1655456240000|2022-06-17 08:57:20|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1655456260000|2022-06-17 08:57:40|2517|2511|2517.8|2511.8|2518|2512|2517|2511|3
1655456280000|2022-06-17 08:58:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|3
1655456290000|2022-06-17 08:58:10|2517.3|2511.3|2516.3|2510.3|2517.3|2511.3|2516.3|2510.3|4
1655456300000|2022-06-17 08:58:20|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1655456310000|2022-06-17 08:58:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655456320000|2022-06-17 08:58:40|2515|2509|2516.5|2510.5|2516.5|2510.5|2515|2509|4
1655456330000|2022-06-17 08:58:50|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1655456340000|2022-06-17 08:59:00|2517|2511|2517|2511|2517|2511|2516.8|2510.8|3
1655456360000|2022-06-17 08:59:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655456390000|2022-06-17 08:59:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1655456400000|2022-06-17 09:00:00|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|3
1655456460000|2022-06-17 09:01:00|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1655456470000|2022-06-17 09:01:10|2516|2510|2516|2510|2516|2510|2516|2510|1
1655456480000|2022-06-17 09:01:20|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1655456520000|2022-06-17 09:02:00|2515.8|2509.8|2515|2509|2515.8|2509.8|2513.8|2507.8|7
1655456530000|2022-06-17 09:02:10|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|2
1655456580000|2022-06-17 09:03:00|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1655456620000|2022-06-17 09:03:40|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655456630000|2022-06-17 09:03:50|2513.8|2507.8|2515|2509|2515|2509|2513.8|2507.8|3
1655456640000|2022-06-17 09:04:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655456670000|2022-06-17 09:04:30|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655456680000|2022-06-17 09:04:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655456700000|2022-06-17 09:05:00|2514|2508|2514|2508|2514|2508|2514|2508|1
1655456720000|2022-06-17 09:05:20|2513.8|2507.8|2511|2505|2513.8|2507.8|2511|2505|3
1655456730000|2022-06-17 09:05:30|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1655456760000|2022-06-17 09:06:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1655456780000|2022-06-17 09:06:20|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655456790000|2022-06-17 09:06:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655456800000|2022-06-17 09:06:40|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655456820000|2022-06-17 09:07:00|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655456850000|2022-06-17 09:07:30|2512|2506|2511.3|2505.3|2512.3|2506.3|2511|2505|4
1655456860000|2022-06-17 09:07:40|2513|2507|2513|2507|2513|2507|2513|2507|1
1655456870000|2022-06-17 09:07:50|2512|2506|2511.5|2505.5|2512|2506|2510.8|2504.8|4
1655456880000|2022-06-17 09:08:00|2511.3|2505.3|2511.5|2505.5|2511.8|2505.8|2511.3|2505.3|4
1655456890000|2022-06-17 09:08:10|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655456900000|2022-06-17 09:08:20|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1655456920000|2022-06-17 09:08:40|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655456940000|2022-06-17 09:09:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|4
1655457040000|2022-06-17 09:10:40|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1655457050000|2022-06-17 09:10:50|2507|2501|2506.5|2500.5|2507|2501|2506.3|2500.3|5
1655457060000|2022-06-17 09:11:00|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1655457080000|2022-06-17 09:11:20|2506.8|2500.8|2508.3|2502.3|2508.3|2502.3|2506.8|2500.8|3
1655457090000|2022-06-17 09:11:30|2508|2502|2508.5|2502.5|2508.8|2502.8|2508|2502|5
1655457110000|2022-06-17 09:11:50|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1655457120000|2022-06-17 09:12:00|2508|2502|2508|2502|2508|2502|2508|2502|1
1655457130000|2022-06-17 09:12:10|2508.3|2502.3|2508.8|2502.8|2509|2503|2508.3|2502.3|5
1655457140000|2022-06-17 09:12:20|2508.5|2502.5|2507.5|2501.5|2508.5|2502.5|2507.5|2501.5|2
1655457170000|2022-06-17 09:12:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655457180000|2022-06-17 09:13:00|2507.5|2501.5|2507|2501|2507.5|2501.5|2507|2501|3
1655457190000|2022-06-17 09:13:10|2507.5|2501.5|2508|2502|2508.8|2502.8|2507.5|2501.5|3
1655457210000|2022-06-17 09:13:30|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|2
1655457230000|2022-06-17 09:13:50|2509|2503|2510|2504|2510|2504|2509|2503|2
1655457300000|2022-06-17 09:15:00|2509.8|2503.8|2508.8|2502.8|2509.8|2503.8|2508.8|2502.8|4
1655457360000|2022-06-17 09:16:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655457370000|2022-06-17 09:16:10|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1655457400000|2022-06-17 09:16:40|2508.3|2502.3|2509.3|2503.3|2509.3|2503.3|2508.3|2502.3|4
1655457420000|2022-06-17 09:17:00|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|4
1655457430000|2022-06-17 09:17:10|2509|2503|2509|2503|2509|2503|2509|2503|1
1655457440000|2022-06-17 09:17:20|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1655457470000|2022-06-17 09:17:50|2508.3|2502.3|2507.3|2501.3|2508.3|2502.3|2507.3|2501.3|2
1655457480000|2022-06-17 09:18:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1655457520000|2022-06-17 09:18:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655457530000|2022-06-17 09:18:50|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1655457540000|2022-06-17 09:19:00|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|3
1655457550000|2022-06-17 09:19:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1655457560000|2022-06-17 09:19:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655457580000|2022-06-17 09:19:40|2504.5|2498.5|2503|2497|2505.3|2499.3|2503|2497|3
1655457590000|2022-06-17 09:19:50|2504|2498|2505.3|2499.3|2505.3|2499.3|2504|2498|3
1655457610000|2022-06-17 09:20:10|2504.3|2498.3|2503.3|2497.3|2504.3|2498.3|2503.1|2497.1|4
1655457620000|2022-06-17 09:20:20|2503.5|2497.5|2505.8|2499.8|2505.8|2499.8|2503.5|2497.5|3
1655457640000|2022-06-17 09:20:40|2505.5|2499.5|2505|2499|2505.5|2499.5|2505|2499|4
1655457650000|2022-06-17 09:20:50|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1655457670000|2022-06-17 09:21:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655457690000|2022-06-17 09:21:30|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1655457710000|2022-06-17 09:21:50|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|2
1655457720000|2022-06-17 09:22:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|3
1655457730000|2022-06-17 09:22:10|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1655457760000|2022-06-17 09:22:40|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|2
1655457790000|2022-06-17 09:23:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655457840000|2022-06-17 09:24:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1655457850000|2022-06-17 09:24:10|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655457860000|2022-06-17 09:24:20|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1655457870000|2022-06-17 09:24:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655457900000|2022-06-17 09:25:00|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|4
1655457920000|2022-06-17 09:25:20|2502.3|2496.3|2504.8|2498.8|2504.8|2498.8|2502.3|2496.3|4
1655457940000|2022-06-17 09:25:40|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655457960000|2022-06-17 09:26:00|2505|2499|2504.8|2498.8|2505|2499|2504.5|2498.5|4
1655457970000|2022-06-17 09:26:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655457980000|2022-06-17 09:26:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504|2498|5
1655457990000|2022-06-17 09:26:30|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|2
1655458000000|2022-06-17 09:26:40|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1655458020000|2022-06-17 09:27:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1655458060000|2022-06-17 09:27:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655458070000|2022-06-17 09:27:50|2503.5|2497.5|2504.5|2498.5|2504.5|2498.5|2503.5|2497.5|3
1655458080000|2022-06-17 09:28:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1655458090000|2022-06-17 09:28:10|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|2
1655458110000|2022-06-17 09:28:30|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1655458140000|2022-06-17 09:29:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655458160000|2022-06-17 09:29:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655458170000|2022-06-17 09:29:30|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1655458190000|2022-06-17 09:29:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655458210000|2022-06-17 09:30:10|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1655458220000|2022-06-17 09:30:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655458260000|2022-06-17 09:31:00|2505|2499|2504.3|2498.3|2505|2499|2504.3|2498.3|5
1655458270000|2022-06-17 09:31:10|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1655458310000|2022-06-17 09:31:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655458320000|2022-06-17 09:32:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655458350000|2022-06-17 09:32:30|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655458360000|2022-06-17 09:32:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1655458380000|2022-06-17 09:33:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655458390000|2022-06-17 09:33:10|2503.5|2497.5|2504|2498|2504|2498|2503.3|2497.3|4
1655458410000|2022-06-17 09:33:30|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655458420000|2022-06-17 09:33:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655458440000|2022-06-17 09:34:00|2504.3|2498.3|2503.5|2497.5|2504.3|2498.3|2503.5|2497.5|3
1655458480000|2022-06-17 09:34:40|2503.3|2497.3|2504|2498|2504|2498|2503.3|2497.3|2
1655458490000|2022-06-17 09:34:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655458500000|2022-06-17 09:35:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1655458550000|2022-06-17 09:35:50|2505.3|2499.3|2504.3|2498.3|2505.3|2499.3|2504.3|2498.3|2
1655458560000|2022-06-17 09:36:00|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655458570000|2022-06-17 09:36:10|2504|2498|2504|2498|2504|2498|2504|2498|1
1655458580000|2022-06-17 09:36:20|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|2
1655458630000|2022-06-17 09:37:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655458640000|2022-06-17 09:37:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1655458670000|2022-06-17 09:37:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655458700000|2022-06-17 09:38:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655458710000|2022-06-17 09:38:30|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655458740000|2022-06-17 09:39:00|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1655458800000|2022-06-17 09:40:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655458830000|2022-06-17 09:40:30|2503|2497|2503|2497|2503|2497|2503|2497|1
1655458840000|2022-06-17 09:40:40|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1655458850000|2022-06-17 09:40:50|2502.5|2496.5|2501|2495|2502.5|2496.5|2501|2495|2
1655458860000|2022-06-17 09:41:00|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|3
1655458870000|2022-06-17 09:41:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655458880000|2022-06-17 09:41:20|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655458890000|2022-06-17 09:41:30|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|3
1655458900000|2022-06-17 09:41:40|2501.5|2495.5|2502.5|2496.5|2502.5|2496.5|2501.5|2495.5|3
1655458910000|2022-06-17 09:41:50|2502.8|2496.8|2502|2496|2502.8|2496.8|2502|2496|2
1655458920000|2022-06-17 09:42:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655458950000|2022-06-17 09:42:30|2501.5|2495.5|2502|2496|2502.8|2496.8|2501.5|2495.5|3
1655458970000|2022-06-17 09:42:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655458980000|2022-06-17 09:43:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1655458990000|2022-06-17 09:43:10|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1655459000000|2022-06-17 09:43:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1655459010000|2022-06-17 09:43:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|3
1655459020000|2022-06-17 09:43:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655459040000|2022-06-17 09:44:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1655459070000|2022-06-17 09:44:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655459090000|2022-06-17 09:44:50|2504|2498|2503.5|2497.5|2504|2498|2503.5|2497.5|2
1655459100000|2022-06-17 09:45:00|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|3
1655459110000|2022-06-17 09:45:10|2502.3|2496.3|2503.3|2497.3|2503.3|2497.3|2502.3|2496.3|2
1655459120000|2022-06-17 09:45:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655459180000|2022-06-17 09:46:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655459190000|2022-06-17 09:46:30|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1655459200000|2022-06-17 09:46:40|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|2
1655459240000|2022-06-17 09:47:20|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|2
1655459260000|2022-06-17 09:47:40|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1655459290000|2022-06-17 09:48:10|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|2
1655459310000|2022-06-17 09:48:30|2505|2499|2504.8|2498.8|2505|2499|2504.5|2498.5|6
1655459320000|2022-06-17 09:48:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655459340000|2022-06-17 09:49:00|2504.3|2498.3|2502.3|2496.3|2504.3|2498.3|2501.8|2495.8|6
1655459350000|2022-06-17 09:49:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1655459400000|2022-06-17 09:50:00|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|4
1655459410000|2022-06-17 09:50:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1655459460000|2022-06-17 09:51:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655459470000|2022-06-17 09:51:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1655459500000|2022-06-17 09:51:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655459510000|2022-06-17 09:51:50|2502|2496|2502|2496|2502|2496|2502|2496|1
1655459590000|2022-06-17 09:53:10|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1655459600000|2022-06-17 09:53:20|2501|2495|2501.8|2495.8|2502|2496|2501|2495|3
1655459610000|2022-06-17 09:53:30|2502|2496|2502|2496|2502|2496|2502|2496|1
1655459660000|2022-06-17 09:54:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655459710000|2022-06-17 09:55:10|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501|2495|4
1655459740000|2022-06-17 09:55:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655459770000|2022-06-17 09:56:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655459810000|2022-06-17 09:56:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1655459820000|2022-06-17 09:57:00|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1655459830000|2022-06-17 09:57:10|2501.5|2495.5|2502.3|2496.3|2502.3|2496.3|2501.5|2495.5|2
1655459850000|2022-06-17 09:57:30|2502|2496|2502|2496|2502|2496|2502|2496|1
1655459860000|2022-06-17 09:57:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655459880000|2022-06-17 09:58:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655459920000|2022-06-17 09:58:40|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655459940000|2022-06-17 09:59:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1655459950000|2022-06-17 09:59:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1655459960000|2022-06-17 09:59:20|2500|2494|2500|2494|2500.3|2494.3|2499.3|2493.3|5
1655459970000|2022-06-17 09:59:30|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2499.8|2493.8|4
1655459980000|2022-06-17 09:59:40|2500|2494|2500|2494|2500.5|2494.5|2500|2494|3
1655459990000|2022-06-17 09:59:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1655460000000|2022-06-17 10:00:00|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500|2494|3
1655460020000|2022-06-17 10:00:20|2500.5|2494.5|2500.5|2494.5|2501|2495|2500.5|2494.5|5
1655460060000|2022-06-17 10:01:00|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|4
1655460070000|2022-06-17 10:01:10|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1655460090000|2022-06-17 10:01:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1655460100000|2022-06-17 10:01:40|2501|2495|2501.3|2495.3|2501.5|2495.5|2501|2495|5
1655460110000|2022-06-17 10:01:50|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1655460120000|2022-06-17 10:02:00|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.8|2494.8|3
1655460130000|2022-06-17 10:02:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1655460140000|2022-06-17 10:02:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1655460170000|2022-06-17 10:02:50|2501.5|2495.5|2502.3|2496.3|2502.8|2496.8|2501.5|2495.5|4
1655460180000|2022-06-17 10:03:00|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1655460190000|2022-06-17 10:03:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1655460200000|2022-06-17 10:03:20|2502|2496|2502|2496|2502.3|2496.3|2502|2496|3
1655460210000|2022-06-17 10:03:30|2502.3|2496.3|2504.8|2498.8|2504.8|2498.8|2502.3|2496.3|3
1655460220000|2022-06-17 10:03:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655460240000|2022-06-17 10:04:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655460260000|2022-06-17 10:04:20|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1655460300000|2022-06-17 10:05:00|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655460320000|2022-06-17 10:05:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655460330000|2022-06-17 10:05:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655460340000|2022-06-17 10:05:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1655460360000|2022-06-17 10:06:00|2502.3|2496.3|2501.3|2495.3|2502.3|2496.3|2501.3|2495.3|3
1655460370000|2022-06-17 10:06:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1655460380000|2022-06-17 10:06:20|2500.8|2494.8|2500|2494|2500.8|2494.8|2500|2494|2
1655460400000|2022-06-17 10:06:40|2500.3|2494.3|2501.3|2495.3|2501.3|2495.3|2500.3|2494.3|3
1655460420000|2022-06-17 10:07:00|2501|2495|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|4
1655460450000|2022-06-17 10:07:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1655460460000|2022-06-17 10:07:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1655460480000|2022-06-17 10:08:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1655460490000|2022-06-17 10:08:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1655460500000|2022-06-17 10:08:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655460510000|2022-06-17 10:08:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1655460520000|2022-06-17 10:08:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1655460530000|2022-06-17 10:08:50|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1655460540000|2022-06-17 10:09:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1655460550000|2022-06-17 10:09:10|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1655460560000|2022-06-17 10:09:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1655460580000|2022-06-17 10:09:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655460600000|2022-06-17 10:10:00|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655460630000|2022-06-17 10:10:30|2501.3|2495.3|2503.8|2497.8|2503.8|2497.8|2501.3|2495.3|3
1655460640000|2022-06-17 10:10:40|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|2
1655460650000|2022-06-17 10:10:50|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1655460670000|2022-06-17 10:11:10|2502.8|2496.8|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|3
1655460700000|2022-06-17 10:11:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1655460710000|2022-06-17 10:11:50|2504|2498|2504.8|2498.8|2504.8|2498.8|2504|2498|3
1655460720000|2022-06-17 10:12:00|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|7
1655460730000|2022-06-17 10:12:10|2504.8|2498.8|2506.3|2500.3|2506.3|2500.3|2504.8|2498.8|2
1655460740000|2022-06-17 10:12:20|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655460750000|2022-06-17 10:12:30|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655460760000|2022-06-17 10:12:40|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|3
1655460770000|2022-06-17 10:12:50|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1655460790000|2022-06-17 10:13:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655460800000|2022-06-17 10:13:20|2505|2499|2505.5|2499.5|2505.5|2499.5|2505|2499|2
1655460820000|2022-06-17 10:13:40|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1655460830000|2022-06-17 10:13:50|2504.8|2498.8|2506.3|2500.3|2506.3|2500.3|2504.8|2498.8|3
1655460840000|2022-06-17 10:14:00|2505.3|2499.3|2506.3|2500.3|2506.3|2500.3|2505.3|2499.3|3
1655460850000|2022-06-17 10:14:10|2506|2500|2505|2499|2506.3|2500.3|2505|2499|3
1655460880000|2022-06-17 10:14:40|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655460890000|2022-06-17 10:14:50|2506|2500|2505.3|2499.3|2506|2500|2505.3|2499.3|3
1655460900000|2022-06-17 10:15:00|2505|2499|2504.8|2498.8|2505|2499|2504.3|2498.3|5
1655460910000|2022-06-17 10:15:10|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1655460930000|2022-06-17 10:15:30|2505|2499|2505|2499|2505|2499|2505|2499|1
1655460940000|2022-06-17 10:15:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655460950000|2022-06-17 10:15:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655461010000|2022-06-17 10:16:50|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1655461020000|2022-06-17 10:17:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1655461030000|2022-06-17 10:17:10|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1655461040000|2022-06-17 10:17:20|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1655461070000|2022-06-17 10:17:50|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|3
1655461080000|2022-06-17 10:18:00|2505.5|2499.5|2506|2500|2506|2500|2505.5|2499.5|2
1655461100000|2022-06-17 10:18:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655461110000|2022-06-17 10:18:30|2506.5|2500.5|2506|2500|2506.5|2500.5|2506|2500|4
1655461120000|2022-06-17 10:18:40|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1655461130000|2022-06-17 10:18:50|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|3
1655461140000|2022-06-17 10:19:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655461150000|2022-06-17 10:19:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655461160000|2022-06-17 10:19:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655461170000|2022-06-17 10:19:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655461180000|2022-06-17 10:19:40|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|5
1655461200000|2022-06-17 10:20:00|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|2
1655461220000|2022-06-17 10:20:20|2506|2500|2506|2500|2506|2500|2506|2500|1
1655461230000|2022-06-17 10:20:30|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|6
1655461270000|2022-06-17 10:21:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655461290000|2022-06-17 10:21:30|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505|2499|3
1655461310000|2022-06-17 10:21:50|2505|2499|2505|2499|2505.3|2499.3|2505|2499|3
1655461320000|2022-06-17 10:22:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1655461440000|2022-06-17 10:24:00|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1655461500000|2022-06-17 10:25:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655461510000|2022-06-17 10:25:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655461520000|2022-06-17 10:25:20|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1655461590000|2022-06-17 10:26:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655461630000|2022-06-17 10:27:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655461670000|2022-06-17 10:27:50|2504|2498|2502.3|2496.3|2504|2498|2502.3|2496.3|2
1655461680000|2022-06-17 10:28:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501|2495|3
1655461740000|2022-06-17 10:29:00|2501|2495|2501|2495|2501.3|2495.3|2500.8|2494.8|5
1655461750000|2022-06-17 10:29:10|2501.3|2495.3|2501|2495|2501.5|2495.5|2501|2495|4
1655461760000|2022-06-17 10:29:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1655461780000|2022-06-17 10:29:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1655461790000|2022-06-17 10:29:50|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|3
1655461800000|2022-06-17 10:30:00|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|4
1655461820000|2022-06-17 10:30:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1655461830000|2022-06-17 10:30:30|2502|2496|2502.5|2496.5|2502.5|2496.5|2502|2496|2
1655461850000|2022-06-17 10:30:50|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|2
1655461890000|2022-06-17 10:31:30|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|2
1655461900000|2022-06-17 10:31:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655461910000|2022-06-17 10:31:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655461920000|2022-06-17 10:32:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655461930000|2022-06-17 10:32:10|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1655461980000|2022-06-17 10:33:00|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1655462030000|2022-06-17 10:33:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655462040000|2022-06-17 10:34:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655462050000|2022-06-17 10:34:10|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1655462090000|2022-06-17 10:34:50|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|2
1655462100000|2022-06-17 10:35:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|4
1655462110000|2022-06-17 10:35:10|2504|2498|2504|2498|2504|2498|2504|2498|1
1655462190000|2022-06-17 10:36:30|2503.5|2497.5|2503|2497|2503.5|2497.5|2503|2497|2
1655462260000|2022-06-17 10:37:40|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|3
1655462270000|2022-06-17 10:37:50|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1655462330000|2022-06-17 10:38:50|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|2
1655462350000|2022-06-17 10:39:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655462360000|2022-06-17 10:39:20|2503.5|2497.5|2504|2498|2504|2498|2503.3|2497.3|5
1655462370000|2022-06-17 10:39:30|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655462390000|2022-06-17 10:39:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655462400000|2022-06-17 10:40:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655462450000|2022-06-17 10:40:50|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1655462460000|2022-06-17 10:41:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|6
1655462520000|2022-06-17 10:42:00|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655462570000|2022-06-17 10:42:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655462590000|2022-06-17 10:43:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655462600000|2022-06-17 10:43:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655462700000|2022-06-17 10:45:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655462720000|2022-06-17 10:45:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503|2497|3
1655462730000|2022-06-17 10:45:30|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|6
1655462740000|2022-06-17 10:45:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1655462760000|2022-06-17 10:46:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655462820000|2022-06-17 10:47:00|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|4
1655462830000|2022-06-17 10:47:10|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1655462840000|2022-06-17 10:47:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655462850000|2022-06-17 10:47:30|2504.8|2498.8|2505.5|2499.5|2505.5|2499.5|2504.8|2498.8|3
1655462880000|2022-06-17 10:48:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1655462900000|2022-06-17 10:48:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655462920000|2022-06-17 10:48:40|2505.5|2499.5|2506.3|2500.3|2506.3|2500.3|2505.5|2499.5|3
1655462930000|2022-06-17 10:48:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1655462980000|2022-06-17 10:49:40|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|6
1655463000000|2022-06-17 10:50:00|2506.3|2500.3|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|4
1655463010000|2022-06-17 10:50:10|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|4
1655463020000|2022-06-17 10:50:20|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|2
1655463030000|2022-06-17 10:50:30|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|6
1655463040000|2022-06-17 10:50:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1655463050000|2022-06-17 10:50:50|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|3
1655463070000|2022-06-17 10:51:10|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1655463090000|2022-06-17 10:51:30|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|2
1655463110000|2022-06-17 10:51:50|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|2
1655463180000|2022-06-17 10:53:00|2506|2500|2507.5|2501.5|2507.5|2501.5|2506|2500|4
1655463190000|2022-06-17 10:53:10|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|3
1655463200000|2022-06-17 10:53:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|3
1655463220000|2022-06-17 10:53:40|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|3
1655463230000|2022-06-17 10:53:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655463240000|2022-06-17 10:54:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655463260000|2022-06-17 10:54:20|2506|2500|2506|2500|2506|2500|2506|2500|1
1655463300000|2022-06-17 10:55:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655463320000|2022-06-17 10:55:20|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655463360000|2022-06-17 10:56:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655463370000|2022-06-17 10:56:10|2506.5|2500.5|2506.8|2500.8|2507|2501|2506.5|2500.5|4
1655463420000|2022-06-17 10:57:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655463450000|2022-06-17 10:57:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655463480000|2022-06-17 10:58:00|2506|2500|2506.8|2500.8|2506.8|2500.8|2506|2500|5
1655463490000|2022-06-17 10:58:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506|2500|3
1655463510000|2022-06-17 10:58:30|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1655463520000|2022-06-17 10:58:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655463530000|2022-06-17 10:58:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1655463540000|2022-06-17 10:59:00|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1655463570000|2022-06-17 10:59:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1655463580000|2022-06-17 10:59:40|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|2
1655463600000|2022-06-17 11:00:00|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|6
1655463610000|2022-06-17 11:00:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1655463620000|2022-06-17 11:00:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|3
1655463630000|2022-06-17 11:00:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655463640000|2022-06-17 11:00:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655463660000|2022-06-17 11:01:00|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|3
1655463670000|2022-06-17 11:01:10|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|4
1655463680000|2022-06-17 11:01:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1655463690000|2022-06-17 11:01:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655463740000|2022-06-17 11:02:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655463750000|2022-06-17 11:02:30|2505.5|2499.5|2506.3|2500.3|2506.5|2500.5|2505.5|2499.5|4
1655463800000|2022-06-17 11:03:20|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655463830000|2022-06-17 11:03:50|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|3
1655463840000|2022-06-17 11:04:00|2505.3|2499.3|2506|2500|2506|2500|2505.3|2499.3|6
1655463850000|2022-06-17 11:04:10|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1655463860000|2022-06-17 11:04:20|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655463880000|2022-06-17 11:04:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655463900000|2022-06-17 11:05:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655463910000|2022-06-17 11:05:10|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|2
1655463930000|2022-06-17 11:05:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1655463940000|2022-06-17 11:05:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655463950000|2022-06-17 11:05:50|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|3
1655463960000|2022-06-17 11:06:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655463990000|2022-06-17 11:06:30|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1655464010000|2022-06-17 11:06:50|2506.5|2500.5|2507|2501|2507.3|2501.3|2506.5|2500.5|3
1655464030000|2022-06-17 11:07:10|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1655464040000|2022-06-17 11:07:20|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1655464150000|2022-06-17 11:09:10|2507.5|2501.5|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|6
1655464170000|2022-06-17 11:09:30|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507|2501|3
1655464200000|2022-06-17 11:10:00|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655464220000|2022-06-17 11:10:20|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1655464250000|2022-06-17 11:10:50|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1655464270000|2022-06-17 11:11:10|2507.3|2501.3|2507|2501|2507.3|2501.3|2506.8|2500.8|4
1655464280000|2022-06-17 11:11:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655464290000|2022-06-17 11:11:30|2507.5|2501.5|2508|2502|2508|2502|2507.5|2501.5|2
1655464300000|2022-06-17 11:11:40|2509|2503|2510|2504|2510|2504|2509|2503|2
1655464310000|2022-06-17 11:11:50|2510.8|2504.8|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|2
1655464320000|2022-06-17 11:12:00|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|2
1655464330000|2022-06-17 11:12:10|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1655464340000|2022-06-17 11:12:20|2511.3|2505.3|2510.5|2504.5|2511.3|2505.3|2510.3|2504.3|4
1655464360000|2022-06-17 11:12:40|2510.8|2504.8|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|3
1655464370000|2022-06-17 11:12:50|2511.8|2505.8|2510.8|2504.8|2511.8|2505.8|2510.8|2504.8|5
1655464380000|2022-06-17 11:13:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1655464390000|2022-06-17 11:13:10|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655464410000|2022-06-17 11:13:30|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1655464450000|2022-06-17 11:14:10|2511.3|2505.3|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|3
1655464470000|2022-06-17 11:14:30|2511|2505|2511|2505|2511|2505|2510.5|2504.5|5
1655464480000|2022-06-17 11:14:40|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.8|2504.8|3
1655464490000|2022-06-17 11:14:50|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1655464500000|2022-06-17 11:15:00|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655464510000|2022-06-17 11:15:10|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655464540000|2022-06-17 11:15:40|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2508.5|2502.5|5
1655464550000|2022-06-17 11:15:50|2509.3|2503.3|2510.3|2504.3|2510.3|2504.3|2509.3|2503.3|3
1655464560000|2022-06-17 11:16:00|2510|2504|2510|2504|2510|2504|2509.8|2503.8|3
1655464600000|2022-06-17 11:16:40|2509.8|2503.8|2509.8|2503.8|2510|2504|2509.8|2503.8|3
1655464630000|2022-06-17 11:17:10|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2508|2502|9
1655464640000|2022-06-17 11:17:20|2509.5|2503.5|2510|2504|2510.3|2504.3|2509.5|2503.5|3
1655464660000|2022-06-17 11:17:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655464670000|2022-06-17 11:17:50|2510.5|2504.5|2510.5|2504.5|2511|2505|2510.5|2504.5|5
1655464680000|2022-06-17 11:18:00|2510|2504|2510.5|2504.5|2511|2505|2510|2504|6
1655464690000|2022-06-17 11:18:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655464710000|2022-06-17 11:18:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655464730000|2022-06-17 11:18:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655464740000|2022-06-17 11:19:00|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1655464750000|2022-06-17 11:19:10|2509.5|2503.5|2509.5|2503.5|2510.5|2504.5|2508.5|2502.5|10
1655464760000|2022-06-17 11:19:20|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655464780000|2022-06-17 11:19:40|2510.3|2504.3|2510.8|2504.8|2511|2505|2510.3|2504.3|4
1655464790000|2022-06-17 11:19:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1655464810000|2022-06-17 11:20:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655464830000|2022-06-17 11:20:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|3
1655464840000|2022-06-17 11:20:40|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655464850000|2022-06-17 11:20:50|2510.8|2504.8|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|3
1655464860000|2022-06-17 11:21:00|2511|2505|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|5
1655464910000|2022-06-17 11:21:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1655464920000|2022-06-17 11:22:00|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655464940000|2022-06-17 11:22:20|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1655464950000|2022-06-17 11:22:30|2511|2505|2511|2505|2511|2505|2511|2505|1
1655464970000|2022-06-17 11:22:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655465060000|2022-06-17 11:24:20|2511|2505|2510|2504|2511|2505|2510|2504|3
1655465080000|2022-06-17 11:24:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655465090000|2022-06-17 11:24:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1655465100000|2022-06-17 11:25:00|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|3
1655465120000|2022-06-17 11:25:20|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655465140000|2022-06-17 11:25:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655465150000|2022-06-17 11:25:50|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|2
1655465160000|2022-06-17 11:26:00|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|2
1655465170000|2022-06-17 11:26:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1655465180000|2022-06-17 11:26:20|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655465200000|2022-06-17 11:26:40|2511|2505|2511|2505|2511|2505|2511|2505|1
1655465210000|2022-06-17 11:26:50|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1655465230000|2022-06-17 11:27:10|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655465250000|2022-06-17 11:27:30|2510.8|2504.8|2511|2505|2511.3|2505.3|2510.8|2504.8|3
1655465260000|2022-06-17 11:27:40|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655465270000|2022-06-17 11:27:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1655465280000|2022-06-17 11:28:00|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655465290000|2022-06-17 11:28:10|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655465310000|2022-06-17 11:28:30|2511|2505|2511|2505|2511|2505|2511|2505|1
1655465320000|2022-06-17 11:28:40|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655465420000|2022-06-17 11:30:20|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1655465440000|2022-06-17 11:30:40|2512|2506|2511.5|2505.5|2512|2506|2511.3|2505.3|4
1655465450000|2022-06-17 11:30:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655465480000|2022-06-17 11:31:20|2511.5|2505.5|2512.3|2506.3|2513|2507|2511.5|2505.5|5
1655465490000|2022-06-17 11:31:30|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.5|2505.5|5
1655465500000|2022-06-17 11:31:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655465510000|2022-06-17 11:31:50|2512.3|2506.3|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|3
1655465520000|2022-06-17 11:32:00|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1655465530000|2022-06-17 11:32:10|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512|2506|3
1655465580000|2022-06-17 11:33:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655465590000|2022-06-17 11:33:10|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1655465650000|2022-06-17 11:34:10|2511.8|2505.8|2512.5|2506.5|2512.5|2506.5|2511.8|2505.8|3
1655465680000|2022-06-17 11:34:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1655465690000|2022-06-17 11:34:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512|2506|5
1655465740000|2022-06-17 11:35:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655465750000|2022-06-17 11:35:50|2512.3|2506.3|2511.3|2505.3|2512.3|2506.3|2511.3|2505.3|4
1655465760000|2022-06-17 11:36:00|2511|2505|2511|2505|2511.3|2505.3|2511|2505|3
1655465780000|2022-06-17 11:36:20|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1655465790000|2022-06-17 11:36:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655465800000|2022-06-17 11:36:40|2510.5|2504.5|2509.3|2503.3|2510.5|2504.5|2509.3|2503.3|4
1655465810000|2022-06-17 11:36:50|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1655465840000|2022-06-17 11:37:20|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1655465850000|2022-06-17 11:37:30|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1655465860000|2022-06-17 11:37:40|2507|2501|2505.8|2499.8|2507|2501|2505.8|2499.8|5
1655465870000|2022-06-17 11:37:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1655465880000|2022-06-17 11:38:00|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|3
1655465890000|2022-06-17 11:38:10|2507|2501|2507|2501|2507|2501|2507|2501|1
1655465910000|2022-06-17 11:38:30|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|3
1655465940000|2022-06-17 11:39:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1655465970000|2022-06-17 11:39:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655465990000|2022-06-17 11:39:50|2506|2500|2505.5|2499.5|2506|2500|2505.5|2499.5|3
1655466000000|2022-06-17 11:40:00|2505.3|2499.3|2505|2499|2505.5|2499.5|2504.5|2498.5|7
1655466010000|2022-06-17 11:40:10|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1655466020000|2022-06-17 11:40:20|2505.8|2499.8|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|3
1655466040000|2022-06-17 11:40:40|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1655466060000|2022-06-17 11:41:00|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1655466080000|2022-06-17 11:41:20|2506|2500|2507.5|2501.5|2507.8|2501.8|2506|2500|4
1655466090000|2022-06-17 11:41:30|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|12
1655466100000|2022-06-17 11:41:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507|2501|3
1655466120000|2022-06-17 11:42:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1655466130000|2022-06-17 11:42:10|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1655466150000|2022-06-17 11:42:30|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1655466160000|2022-06-17 11:42:40|2506.3|2500.3|2506|2500|2506.3|2500.3|2505|2499|7
1655466170000|2022-06-17 11:42:50|2505.5|2499.5|2506.3|2500.3|2506.5|2500.5|2505.5|2499.5|4
1655466200000|2022-06-17 11:43:20|2506|2500|2506|2500|2506|2500|2506|2500|1
1655466220000|2022-06-17 11:43:40|2505.8|2499.8|2505|2499|2505.8|2499.8|2505|2499|2
1655466230000|2022-06-17 11:43:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655466280000|2022-06-17 11:44:40|2504.8|2498.8|2505.8|2499.8|2506|2500|2504.8|2498.8|3
1655466290000|2022-06-17 11:44:50|2506|2500|2504.8|2498.8|2506|2500|2504.8|2498.8|5
1655466300000|2022-06-17 11:45:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655466310000|2022-06-17 11:45:10|2505.5|2499.5|2506|2500|2506|2500|2505.5|2499.5|3
1655466320000|2022-06-17 11:45:20|2505.8|2499.8|2504.5|2498.5|2505.8|2499.8|2504.5|2498.5|3
1655466330000|2022-06-17 11:45:30|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655466340000|2022-06-17 11:45:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1655466350000|2022-06-17 11:45:50|2504.3|2498.3|2505.8|2499.8|2505.8|2499.8|2504.3|2498.3|2
1655466360000|2022-06-17 11:46:00|2505.5|2499.5|2504.5|2498.5|2505.5|2499.5|2504.5|2498.5|2
1655466400000|2022-06-17 11:46:40|2505.3|2499.3|2506.5|2500.5|2506.5|2500.5|2505.3|2499.3|3
1655466410000|2022-06-17 11:46:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655466420000|2022-06-17 11:47:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1655466430000|2022-06-17 11:47:10|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1655466470000|2022-06-17 11:47:50|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1655466480000|2022-06-17 11:48:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655466500000|2022-06-17 11:48:20|2506|2500|2506|2500|2506|2500|2506|2500|1
1655466530000|2022-06-17 11:48:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655466540000|2022-06-17 11:49:00|2506.8|2500.8|2507.8|2501.8|2507.8|2501.8|2506.8|2500.8|2
1655466560000|2022-06-17 11:49:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655466590000|2022-06-17 11:49:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655466660000|2022-06-17 11:51:00|2507.5|2501.5|2508.5|2502.5|2508.5|2502.5|2507.5|2501.5|2
1655466680000|2022-06-17 11:51:20|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1655466690000|2022-06-17 11:51:30|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655466700000|2022-06-17 11:51:40|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|3
1655466710000|2022-06-17 11:51:50|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|3
1655466730000|2022-06-17 11:52:10|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|2
1655466740000|2022-06-17 11:52:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655466750000|2022-06-17 11:52:30|2508|2502|2507.5|2501.5|2508|2502|2507.3|2501.3|4
1655466760000|2022-06-17 11:52:40|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1655466770000|2022-06-17 11:52:50|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1655466780000|2022-06-17 11:53:00|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|5
1655466790000|2022-06-17 11:53:10|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1655466860000|2022-06-17 11:54:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655466870000|2022-06-17 11:54:30|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655466880000|2022-06-17 11:54:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655466900000|2022-06-17 11:55:00|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655466910000|2022-06-17 11:55:10|2507.5|2501.5|2508.5|2502.5|2508.5|2502.5|2507.5|2501.5|3
1655466920000|2022-06-17 11:55:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655466930000|2022-06-17 11:55:30|2509.3|2503.3|2510|2504|2510.3|2504.3|2509.3|2503.3|4
1655466940000|2022-06-17 11:55:40|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655466950000|2022-06-17 11:55:50|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655466960000|2022-06-17 11:56:00|2510.8|2504.8|2509.3|2503.3|2510.8|2504.8|2509.3|2503.3|2
1655466970000|2022-06-17 11:56:10|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1655466980000|2022-06-17 11:56:20|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1655466990000|2022-06-17 11:56:30|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509|2503|3
1655467000000|2022-06-17 11:56:40|2509|2503|2509|2503|2509|2503|2509|2503|1
1655467010000|2022-06-17 11:56:50|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655467020000|2022-06-17 11:57:00|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|2
1655467030000|2022-06-17 11:57:10|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|2
1655467040000|2022-06-17 11:57:20|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|2
1655467060000|2022-06-17 11:57:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655467090000|2022-06-17 11:58:10|2507|2501|2505.4|2499.4|2507|2501|2505.4|2499.4|2
1655467100000|2022-06-17 11:58:20|2505.1|2499.1|2504.6|2498.6|2505.1|2499.1|2504.6|2498.6|2
1655467130000|2022-06-17 11:58:50|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|4
1655467140000|2022-06-17 11:59:00|2503.9|2497.9|2503.8|2497.8|2503.9|2497.9|2503.8|2497.8|2
1655467150000|2022-06-17 11:59:10|2502.9|2496.9|2503.5|2497.5|2503.8|2497.8|2502.9|2496.9|8
1655467170000|2022-06-17 11:59:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655467180000|2022-06-17 11:59:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1655467190000|2022-06-17 11:59:50|2503.3|2497.3|2503.4|2497.4|2503.8|2497.8|2503|2497|8
1655467200000|2022-06-17 12:00:00|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503|2497|8
1655467210000|2022-06-17 12:00:10|2503.3|2497.3|2504|2498|2504|2498|2503.3|2497.3|3
1655467220000|2022-06-17 12:00:20|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2502.5|2496.5|5
1655467230000|2022-06-17 12:00:30|2502.3|2496.3|2501.3|2495.3|2502.3|2496.3|2500.8|2494.8|7
1655467240000|2022-06-17 12:00:40|2501.9|2495.9|2503.4|2497.4|2504.1|2498.1|2501.9|2495.9|8
1655467250000|2022-06-17 12:00:50|2503.3|2497.3|2503.4|2497.4|2503.4|2497.4|2503.3|2497.3|2
1655467260000|2022-06-17 12:01:00|2503.3|2497.3|2502.6|2496.6|2503.3|2497.3|2502.6|2496.6|3
1655467270000|2022-06-17 12:01:10|2502.5|2496.5|2501.5|2495.5|2502.5|2496.5|2501.5|2495.5|5
1655467280000|2022-06-17 12:01:20|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655467320000|2022-06-17 12:02:00|2501.5|2495.5|2502|2496|2502|2496|2501.5|2495.5|2
1655467330000|2022-06-17 12:02:10|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1655467340000|2022-06-17 12:02:20|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655467350000|2022-06-17 12:02:30|2501.3|2495.3|2502|2496|2502.3|2496.3|2501.3|2495.3|3
1655467370000|2022-06-17 12:02:50|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|2
1655467390000|2022-06-17 12:03:10|2503.3|2497.3|2504|2498|2504|2498|2503.3|2497.3|2
1655467400000|2022-06-17 12:03:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504|2498|3
1655467410000|2022-06-17 12:03:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|5
1655467420000|2022-06-17 12:03:40|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1655467430000|2022-06-17 12:03:50|2505|2499|2504.5|2498.5|2505|2499|2504.3|2498.3|4
1655467440000|2022-06-17 12:04:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1655467450000|2022-06-17 12:04:10|2504.3|2498.3|2504|2498|2504.3|2498.3|2503.5|2497.5|3
1655467460000|2022-06-17 12:04:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655467480000|2022-06-17 12:04:40|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1655467490000|2022-06-17 12:04:50|2505|2499|2505|2499|2505|2499|2505|2499|1
1655467500000|2022-06-17 12:05:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1655467510000|2022-06-17 12:05:10|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|3
1655467520000|2022-06-17 12:05:20|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655467530000|2022-06-17 12:05:30|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1655467580000|2022-06-17 12:06:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1655467600000|2022-06-17 12:06:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1655467610000|2022-06-17 12:06:50|2503.8|2497.8|2505.3|2499.3|2505.3|2499.3|2503.8|2497.8|5
1655467620000|2022-06-17 12:07:00|2504.8|2498.8|2504.8|2498.8|2505.5|2499.5|2504.8|2498.8|5
1655467630000|2022-06-17 12:07:10|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1655467660000|2022-06-17 12:07:40|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655467710000|2022-06-17 12:08:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1655467720000|2022-06-17 12:08:40|2504.8|2498.8|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|3
1655467730000|2022-06-17 12:08:50|2505|2499|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|3
1655467740000|2022-06-17 12:09:00|2505.3|2499.3|2504.8|2498.8|2505.5|2499.5|2504.8|2498.8|6
1655467750000|2022-06-17 12:09:10|2505.3|2499.3|2505|2499|2505.3|2499.3|2504.8|2498.8|4
1655467760000|2022-06-17 12:09:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655467770000|2022-06-17 12:09:30|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|2
1655467780000|2022-06-17 12:09:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1655467800000|2022-06-17 12:10:00|2503.3|2497.3|2501.5|2495.5|2503.3|2497.3|2501.5|2495.5|7
1655467810000|2022-06-17 12:10:10|2501.3|2495.3|2501|2495|2501.3|2495.3|2500.8|2494.8|4
1655467830000|2022-06-17 12:10:30|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1655467840000|2022-06-17 12:10:40|2501|2495|2501|2495|2501.3|2495.3|2500.8|2494.8|5
1655467850000|2022-06-17 12:10:50|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1655467860000|2022-06-17 12:11:00|2500.3|2494.3|2502.3|2496.3|2502.3|2496.3|2500.3|2494.3|6
1655467870000|2022-06-17 12:11:10|2502.5|2496.5|2502.3|2496.3|2502.8|2496.8|2501.5|2495.5|5
1655467880000|2022-06-17 12:11:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1655467890000|2022-06-17 12:11:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1655467900000|2022-06-17 12:11:40|2502.5|2496.5|2501.8|2495.8|2502.5|2496.5|2501.5|2495.5|8
1655467910000|2022-06-17 12:11:50|2502|2496|2502|2496|2502|2496|2501.8|2495.8|3
1655467920000|2022-06-17 12:12:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1655467930000|2022-06-17 12:12:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1655467940000|2022-06-17 12:12:20|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|4
1655467950000|2022-06-17 12:12:30|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1655467960000|2022-06-17 12:12:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1655467970000|2022-06-17 12:12:50|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1655467980000|2022-06-17 12:13:00|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.5|2495.5|4
1655467990000|2022-06-17 12:13:10|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1655468020000|2022-06-17 12:13:40|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1655468030000|2022-06-17 12:13:50|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|3
1655468040000|2022-06-17 12:14:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655468050000|2022-06-17 12:14:10|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|3
1655468060000|2022-06-17 12:14:20|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1655468070000|2022-06-17 12:14:30|2502|2496|2502|2496|2502|2496|2502|2496|1
1655468080000|2022-06-17 12:14:40|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|4
1655468090000|2022-06-17 12:14:50|2500.8|2494.8|2502.3|2496.3|2502.3|2496.3|2500.8|2494.8|4
1655468100000|2022-06-17 12:15:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1655468110000|2022-06-17 12:15:10|2502.5|2496.5|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|3
1655468120000|2022-06-17 12:15:20|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1655468130000|2022-06-17 12:15:30|2503|2497|2504.8|2498.8|2504.8|2498.8|2503|2497|3
1655468140000|2022-06-17 12:15:40|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1655468150000|2022-06-17 12:15:50|2504.5|2498.5|2503.8|2497.8|2504.5|2498.5|2503.8|2497.8|3
1655468160000|2022-06-17 12:16:00|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2502.8|2496.8|5
1655468170000|2022-06-17 12:16:10|2503.5|2497.5|2504|2498|2504|2498|2503.3|2497.3|6
1655468180000|2022-06-17 12:16:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|5
1655468190000|2022-06-17 12:16:30|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1655468200000|2022-06-17 12:16:40|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|4
1655468210000|2022-06-17 12:16:50|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655468220000|2022-06-17 12:17:00|2504|2498|2504.8|2498.8|2504.8|2498.8|2503.5|2497.5|4
1655468230000|2022-06-17 12:17:10|2505|2499|2504.9|2498.9|2506|2500|2504.9|2498.9|5
1655468240000|2022-06-17 12:17:20|2505.1|2499.1|2505.4|2499.4|2505.4|2499.4|2505.1|2499.1|2
1655468250000|2022-06-17 12:17:30|2505.5|2499.5|2505|2499|2505.5|2499.5|2504.9|2498.9|7
1655468260000|2022-06-17 12:17:40|2504.9|2498.9|2504.3|2498.3|2505|2499|2504.3|2498.3|8
1655468270000|2022-06-17 12:17:50|2504|2498|2505.5|2499.5|2505.5|2499.5|2504|2498|2
1655468300000|2022-06-17 12:18:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655468310000|2022-06-17 12:18:30|2504.8|2498.8|2504.5|2498.5|2505|2499|2504.5|2498.5|3
1655468320000|2022-06-17 12:18:40|2505|2499|2505.5|2499.5|2505.5|2499.5|2505|2499|3
1655468330000|2022-06-17 12:18:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655468340000|2022-06-17 12:19:00|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|3
1655468350000|2022-06-17 12:19:10|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|5
1655468360000|2022-06-17 12:19:20|2503.3|2497.3|2504.3|2498.3|2504.3|2498.3|2503.3|2497.3|3
1655468380000|2022-06-17 12:19:40|2504|2498|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|4
1655468390000|2022-06-17 12:19:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655468400000|2022-06-17 12:20:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1655468420000|2022-06-17 12:20:20|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|2
1655468430000|2022-06-17 12:20:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655468440000|2022-06-17 12:20:40|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1655468450000|2022-06-17 12:20:50|2505.3|2499.3|2504.8|2498.8|2505.8|2499.8|2504.8|2498.8|5
1655468460000|2022-06-17 12:21:00|2505|2499|2505.8|2499.8|2505.8|2499.8|2505|2499|2
1655468480000|2022-06-17 12:21:20|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|5
1655468490000|2022-06-17 12:21:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1655468500000|2022-06-17 12:21:40|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1655468510000|2022-06-17 12:21:50|2505.8|2499.8|2504.8|2498.8|2505.8|2499.8|2504.8|2498.8|3
1655468530000|2022-06-17 12:22:10|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2503.8|2497.8|4
1655468540000|2022-06-17 12:22:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655468560000|2022-06-17 12:22:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655468580000|2022-06-17 12:23:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655468590000|2022-06-17 12:23:10|2503.8|2497.8|2504.8|2498.8|2504.8|2498.8|2503.8|2497.8|3
1655468610000|2022-06-17 12:23:30|2504.5|2498.5|2503.8|2497.8|2504.5|2498.5|2503.8|2497.8|3
1655468620000|2022-06-17 12:23:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655468630000|2022-06-17 12:23:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655468640000|2022-06-17 12:24:00|2503.8|2497.8|2504|2498|2504.5|2498.5|2503.8|2497.8|8
1655468650000|2022-06-17 12:24:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655468660000|2022-06-17 12:24:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655468670000|2022-06-17 12:24:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655468680000|2022-06-17 12:24:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1655468700000|2022-06-17 12:25:00|2503.3|2497.3|2504|2498|2504|2498|2503.3|2497.3|3
1655468710000|2022-06-17 12:25:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655468730000|2022-06-17 12:25:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655468740000|2022-06-17 12:25:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655468750000|2022-06-17 12:25:50|2503|2497|2502.8|2496.8|2503|2497|2502.5|2496.5|3
1655468770000|2022-06-17 12:26:10|2503|2497|2503|2497|2503|2497|2503|2497|1
1655468780000|2022-06-17 12:26:20|2503.3|2497.3|2504|2498|2504|2498|2503.3|2497.3|2
1655468790000|2022-06-17 12:26:30|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1655468800000|2022-06-17 12:26:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|3
1655468820000|2022-06-17 12:27:00|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|3
1655468830000|2022-06-17 12:27:10|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|4
1655468840000|2022-06-17 12:27:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1655468850000|2022-06-17 12:27:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655468860000|2022-06-17 12:27:40|2503.5|2497.5|2504.3|2498.3|2504.5|2498.5|2503.5|2497.5|5
1655468870000|2022-06-17 12:27:50|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655468880000|2022-06-17 12:28:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655468890000|2022-06-17 12:28:10|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1655468940000|2022-06-17 12:29:00|2503.3|2497.3|2504.3|2498.3|2504.3|2498.3|2503.3|2497.3|3
1655468960000|2022-06-17 12:29:20|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655468980000|2022-06-17 12:29:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1655468990000|2022-06-17 12:29:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655469000000|2022-06-17 12:30:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1655469020000|2022-06-17 12:30:20|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1655469030000|2022-06-17 12:30:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655469070000|2022-06-17 12:31:10|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1655469100000|2022-06-17 12:31:40|2503.3|2497.3|2504|2498|2504|2498|2503|2497|4
1655469120000|2022-06-17 12:32:00|2505|2499|2505.5|2499.5|2505.5|2499.5|2505|2499|3
1655469150000|2022-06-17 12:32:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655469160000|2022-06-17 12:32:40|2505.5|2499.5|2506.3|2500.3|2506.3|2500.3|2505.5|2499.5|2
1655469190000|2022-06-17 12:33:10|2506|2500|2504.8|2498.8|2506|2500|2504.8|2498.8|4
1655469200000|2022-06-17 12:33:20|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1655469230000|2022-06-17 12:33:50|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1655469250000|2022-06-17 12:34:10|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1655469270000|2022-06-17 12:34:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655469280000|2022-06-17 12:34:40|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|2
1655469290000|2022-06-17 12:34:50|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655469300000|2022-06-17 12:35:00|2504|2498|2505|2499|2505|2499|2504|2498|3
1655469310000|2022-06-17 12:35:10|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504.3|2498.3|4
1655469320000|2022-06-17 12:35:20|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|4
1655469330000|2022-06-17 12:35:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655469340000|2022-06-17 12:35:40|2503.3|2497.3|2504|2498|2504|2498|2503.3|2497.3|2
1655469360000|2022-06-17 12:36:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|5
1655469370000|2022-06-17 12:36:10|2504.3|2498.3|2503.8|2497.8|2504.5|2498.5|2503.8|2497.8|4
1655469380000|2022-06-17 12:36:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655469390000|2022-06-17 12:36:30|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1655469400000|2022-06-17 12:36:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504|2498|3
1655469430000|2022-06-17 12:37:10|2504|2498|2504.3|2498.3|2504.3|2498.3|2503.3|2497.3|3
1655469450000|2022-06-17 12:37:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655469470000|2022-06-17 12:37:50|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655469550000|2022-06-17 12:39:10|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655469580000|2022-06-17 12:39:40|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|3
1655469590000|2022-06-17 12:39:50|2505.5|2499.5|2506.3|2500.3|2506.3|2500.3|2505.5|2499.5|3
1655469610000|2022-06-17 12:40:10|2506|2500|2505.5|2499.5|2506|2500|2505.5|2499.5|3
1655469620000|2022-06-17 12:40:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655469630000|2022-06-17 12:40:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655469650000|2022-06-17 12:40:50|2505.5|2499.5|2505|2499|2505.5|2499.5|2505|2499|3
1655469660000|2022-06-17 12:41:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655469670000|2022-06-17 12:41:10|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|3
1655469680000|2022-06-17 12:41:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1655469700000|2022-06-17 12:41:40|2504.8|2498.8|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|5
1655469720000|2022-06-17 12:42:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1655469730000|2022-06-17 12:42:10|2504.5|2498.5|2505.5|2499.5|2505.8|2499.8|2504.5|2498.5|5
1655469740000|2022-06-17 12:42:20|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|9
1655469750000|2022-06-17 12:42:30|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|4
1655469760000|2022-06-17 12:42:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655469780000|2022-06-17 12:43:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655469790000|2022-06-17 12:43:10|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|2
1655469800000|2022-06-17 12:43:20|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1655469820000|2022-06-17 12:43:40|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1655469840000|2022-06-17 12:44:00|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|3
1655469860000|2022-06-17 12:44:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1655469870000|2022-06-17 12:44:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655469880000|2022-06-17 12:44:40|2504.3|2498.3|2505|2499|2505|2499|2504.3|2498.3|2
1655469920000|2022-06-17 12:45:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655469930000|2022-06-17 12:45:30|2505|2499|2505|2499|2505|2499|2505|2499|1
1655469950000|2022-06-17 12:45:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655469960000|2022-06-17 12:46:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655470020000|2022-06-17 12:47:00|2506|2500|2504.8|2498.8|2506|2500|2504.8|2498.8|2
1655470050000|2022-06-17 12:47:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|3
1655470060000|2022-06-17 12:47:40|2504.3|2498.3|2505|2499|2505|2499|2504.3|2498.3|3
1655470080000|2022-06-17 12:48:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1655470090000|2022-06-17 12:48:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655470110000|2022-06-17 12:48:30|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|3
1655470120000|2022-06-17 12:48:40|2506|2500|2505.3|2499.3|2506|2500|2505.3|2499.3|4
1655470130000|2022-06-17 12:48:50|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1655470150000|2022-06-17 12:49:10|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1655470160000|2022-06-17 12:49:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655470180000|2022-06-17 12:49:40|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1655470190000|2022-06-17 12:49:50|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|3
1655470200000|2022-06-17 12:50:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1655470220000|2022-06-17 12:50:20|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1655470230000|2022-06-17 12:50:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655470240000|2022-06-17 12:50:40|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1655470250000|2022-06-17 12:50:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655470290000|2022-06-17 12:51:30|2505.5|2499.5|2505.8|2499.8|2506.3|2500.3|2505.5|2499.5|5
1655470330000|2022-06-17 12:52:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655470370000|2022-06-17 12:52:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655470380000|2022-06-17 12:53:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655470400000|2022-06-17 12:53:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655470410000|2022-06-17 12:53:30|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1655470420000|2022-06-17 12:53:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655470450000|2022-06-17 12:54:10|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1655470460000|2022-06-17 12:54:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655470480000|2022-06-17 12:54:40|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655470500000|2022-06-17 12:55:00|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1655470520000|2022-06-17 12:55:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655470540000|2022-06-17 12:55:40|2505.3|2499.3|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|3
1655470590000|2022-06-17 12:56:30|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1655470600000|2022-06-17 12:56:40|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1655470620000|2022-06-17 12:57:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655470670000|2022-06-17 12:57:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655470710000|2022-06-17 12:58:30|2505.3|2499.3|2505.5|2499.5|2506|2500|2505.3|2499.3|4
1655470730000|2022-06-17 12:58:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655470740000|2022-06-17 12:59:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1655470750000|2022-06-17 12:59:10|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|3
1655470770000|2022-06-17 12:59:30|2505.5|2499.5|2506|2500|2506|2500|2505.5|2499.5|3
1655470780000|2022-06-17 12:59:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655470800000|2022-06-17 13:00:00|2505.5|2499.5|2506.3|2500.3|2506.8|2500.8|2505.5|2499.5|14
1655470810000|2022-06-17 13:00:10|2505.5|2499.5|2505.8|2499.8|2506|2500|2505.5|2499.5|5
1655470820000|2022-06-17 13:00:20|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|7
1655470830000|2022-06-17 13:00:30|2505.5|2499.5|2506.8|2500.8|2506.8|2500.8|2505.5|2499.5|6
1655470840000|2022-06-17 13:00:40|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1655470850000|2022-06-17 13:00:50|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.3|2501.3|7
1655470860000|2022-06-17 13:01:00|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.5|2501.5|5
1655470870000|2022-06-17 13:01:10|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.3|2500.3|7
1655470880000|2022-06-17 13:01:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1655470900000|2022-06-17 13:01:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655470910000|2022-06-17 13:01:50|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1655470930000|2022-06-17 13:02:10|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|3
1655470940000|2022-06-17 13:02:20|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1655470950000|2022-06-17 13:02:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1655470960000|2022-06-17 13:02:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655470990000|2022-06-17 13:03:10|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1655471000000|2022-06-17 13:03:20|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|3
1655471010000|2022-06-17 13:03:30|2507.8|2501.8|2508.8|2502.8|2508.8|2502.8|2507.8|2501.8|6
1655471020000|2022-06-17 13:03:40|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1655471040000|2022-06-17 13:04:00|2508.5|2502.5|2511|2505|2511.3|2505.3|2508|2502|8
1655471050000|2022-06-17 13:04:10|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655471060000|2022-06-17 13:04:20|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655471070000|2022-06-17 13:04:30|2510.3|2504.3|2510|2504|2510.3|2504.3|2509.8|2503.8|4
1655471080000|2022-06-17 13:04:40|2509|2503|2507.8|2501.8|2509|2503|2507.8|2501.8|11
1655471090000|2022-06-17 13:04:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655471100000|2022-06-17 13:05:00|2508|2502|2507.8|2501.8|2508.5|2502.5|2507.8|2501.8|5
1655471130000|2022-06-17 13:05:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655471140000|2022-06-17 13:05:40|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1655471150000|2022-06-17 13:05:50|2507.3|2501.3|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|2
1655471160000|2022-06-17 13:06:00|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1655471180000|2022-06-17 13:06:20|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|3
1655471190000|2022-06-17 13:06:30|2508|2502|2507|2501|2508|2502|2507|2501|4
1655471210000|2022-06-17 13:06:50|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1655471220000|2022-06-17 13:07:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1655471230000|2022-06-17 13:07:10|2507|2501|2507|2501|2507|2501|2507|2501|1
1655471240000|2022-06-17 13:07:20|2506.8|2500.8|2508.3|2502.3|2508.3|2502.3|2506.8|2500.8|5
1655471250000|2022-06-17 13:07:30|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1655471260000|2022-06-17 13:07:40|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1655471270000|2022-06-17 13:07:50|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|3
1655471280000|2022-06-17 13:08:00|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|4
1655471290000|2022-06-17 13:08:10|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|4
1655471300000|2022-06-17 13:08:20|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1655471310000|2022-06-17 13:08:30|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.3|2501.3|4
1655471320000|2022-06-17 13:08:40|2508|2502|2508|2502|2508|2502|2508|2502|1
1655471330000|2022-06-17 13:08:50|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655471340000|2022-06-17 13:09:00|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2506.5|2500.5|9
1655471350000|2022-06-17 13:09:10|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1655471360000|2022-06-17 13:09:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1655471370000|2022-06-17 13:09:30|2506.8|2500.8|2507.5|2501.5|2507.8|2501.8|2506.8|2500.8|4
1655471390000|2022-06-17 13:09:50|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|3
1655471400000|2022-06-17 13:10:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1655471420000|2022-06-17 13:10:20|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1655471440000|2022-06-17 13:10:40|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1655471450000|2022-06-17 13:10:50|2508.3|2502.3|2507.3|2501.3|2508.3|2502.3|2507.3|2501.3|2
1655471460000|2022-06-17 13:11:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1655471470000|2022-06-17 13:11:10|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1655471490000|2022-06-17 13:11:30|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1655471540000|2022-06-17 13:12:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655471560000|2022-06-17 13:12:40|2507|2501|2507.3|2501.3|2507.5|2501.5|2507|2501|3
1655471570000|2022-06-17 13:12:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655471590000|2022-06-17 13:13:10|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655471610000|2022-06-17 13:13:30|2508|2502|2508.8|2502.8|2509|2503|2508|2502|6
1655471620000|2022-06-17 13:13:40|2509|2503|2509.8|2503.8|2510|2504|2509|2503|7
1655471630000|2022-06-17 13:13:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1655471640000|2022-06-17 13:14:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655471660000|2022-06-17 13:14:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655471670000|2022-06-17 13:14:30|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|2
1655471680000|2022-06-17 13:14:40|2509|2503|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|6
1655471700000|2022-06-17 13:15:00|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1655471720000|2022-06-17 13:15:20|2509|2503|2509|2503|2509|2503|2509|2503|1
1655471750000|2022-06-17 13:15:50|2509.3|2503.3|2510.8|2504.8|2510.8|2504.8|2509.3|2503.3|2
1655471770000|2022-06-17 13:16:10|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655471780000|2022-06-17 13:16:20|2510.8|2504.8|2511.3|2505.3|2511.5|2505.5|2510.8|2504.8|3
1655471790000|2022-06-17 13:16:30|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|4
1655471800000|2022-06-17 13:16:40|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|4
1655471810000|2022-06-17 13:16:50|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|3
1655471820000|2022-06-17 13:17:00|2511.3|2505.3|2511|2505|2511.5|2505.5|2511|2505|4
1655471840000|2022-06-17 13:17:20|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|3
1655471860000|2022-06-17 13:17:40|2510|2504|2508.3|2502.3|2510|2504|2508.3|2502.3|2
1655471870000|2022-06-17 13:17:50|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1655471880000|2022-06-17 13:18:00|2509.3|2503.3|2507.3|2501.3|2509.8|2503.8|2507.3|2501.3|8
1655471940000|2022-06-17 13:19:00|2507|2501|2507.3|2501.3|2507.5|2501.5|2507|2501|4
1655471950000|2022-06-17 13:19:10|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|2
1655471960000|2022-06-17 13:19:20|2507.8|2501.8|2508.3|2502.3|2508.5|2502.5|2507.8|2501.8|5
1655471970000|2022-06-17 13:19:30|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655471990000|2022-06-17 13:19:50|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|3
1655472020000|2022-06-17 13:20:20|2508|2502|2508|2502|2508|2502|2507.8|2501.8|3
1655472030000|2022-06-17 13:20:30|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1655472040000|2022-06-17 13:20:40|2507.5|2501.5|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|3
1655472060000|2022-06-17 13:21:00|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507|2501|3
1655472110000|2022-06-17 13:21:50|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1655472120000|2022-06-17 13:22:00|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655472160000|2022-06-17 13:22:40|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655472180000|2022-06-17 13:23:00|2508.8|2502.8|2508.8|2502.8|2509|2503|2508.5|2502.5|4
1655472190000|2022-06-17 13:23:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655472210000|2022-06-17 13:23:30|2509|2503|2508.5|2502.5|2509|2503|2508.5|2502.5|3
1655472220000|2022-06-17 13:23:40|2508|2502|2508|2502|2508.3|2502.3|2508|2502|3
1655472230000|2022-06-17 13:23:50|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655472240000|2022-06-17 13:24:00|2507.5|2501.5|2507.8|2501.8|2508|2502|2507.5|2501.5|5
1655472250000|2022-06-17 13:24:10|2508|2502|2510|2504|2510|2504|2508|2502|4
1655472270000|2022-06-17 13:24:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655472280000|2022-06-17 13:24:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655472290000|2022-06-17 13:24:50|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1655472300000|2022-06-17 13:25:00|2509.8|2503.8|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|7
1655472310000|2022-06-17 13:25:10|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1655472340000|2022-06-17 13:25:40|2510|2504|2510|2504|2510|2504|2510|2504|1
1655472350000|2022-06-17 13:25:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655472360000|2022-06-17 13:26:00|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|3
1655472370000|2022-06-17 13:26:10|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|3
1655472390000|2022-06-17 13:26:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655472420000|2022-06-17 13:27:00|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655472470000|2022-06-17 13:27:50|2510|2504|2510|2504|2510|2504|2509.3|2503.3|4
1655472480000|2022-06-17 13:28:00|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|6
1655472490000|2022-06-17 13:28:10|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655472520000|2022-06-17 13:28:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655472530000|2022-06-17 13:28:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1655472540000|2022-06-17 13:29:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655472600000|2022-06-17 13:30:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655472610000|2022-06-17 13:30:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1655472620000|2022-06-17 13:30:20|2509.5|2503.5|2507.8|2501.8|2509.5|2503.5|2507.8|2501.8|2
1655472630000|2022-06-17 13:30:30|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1655472640000|2022-06-17 13:30:40|2509|2503|2510|2504|2510|2504|2509|2503|4
1655472650000|2022-06-17 13:30:50|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1655472660000|2022-06-17 13:31:00|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509|2503|4
1655472670000|2022-06-17 13:31:10|2509.5|2503.5|2510.3|2504.3|2510.5|2504.5|2509.5|2503.5|5
1655472680000|2022-06-17 13:31:20|2509.8|2503.8|2510.8|2504.8|2511|2505|2509.5|2503.5|9
1655472690000|2022-06-17 13:31:30|2511|2505|2511|2505|2511|2505|2511|2505|1
1655472700000|2022-06-17 13:31:40|2511.8|2505.8|2511|2505|2511.8|2505.8|2511|2505|2
1655472720000|2022-06-17 13:32:00|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|4
1655472730000|2022-06-17 13:32:10|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655472740000|2022-06-17 13:32:20|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655472760000|2022-06-17 13:32:40|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|4
1655472770000|2022-06-17 13:32:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1655472780000|2022-06-17 13:33:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|3
1655472790000|2022-06-17 13:33:10|2510.5|2504.5|2510.8|2504.8|2511.3|2505.3|2510.3|2504.3|7
1655472800000|2022-06-17 13:33:20|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655472810000|2022-06-17 13:33:30|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|3
1655472820000|2022-06-17 13:33:40|2511|2505|2511.3|2505.3|2511.5|2505.5|2511|2505|4
1655472830000|2022-06-17 13:33:50|2511|2505|2510.3|2504.3|2511|2505|2510.3|2504.3|2
1655472840000|2022-06-17 13:34:00|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655472850000|2022-06-17 13:34:10|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655472860000|2022-06-17 13:34:20|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|3
1655472870000|2022-06-17 13:34:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|3
1655472880000|2022-06-17 13:34:40|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2509.8|2503.8|5
1655472890000|2022-06-17 13:34:50|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1655472900000|2022-06-17 13:35:00|2510.5|2504.5|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|4
1655472920000|2022-06-17 13:35:20|2510|2504|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|4
1655472930000|2022-06-17 13:35:30|2510|2504|2510|2504|2510|2504|2510|2504|1
1655472940000|2022-06-17 13:35:40|2509.5|2503.5|2508.8|2502.8|2509.5|2503.5|2508.5|2502.5|5
1655472950000|2022-06-17 13:35:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655472960000|2022-06-17 13:36:00|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655472970000|2022-06-17 13:36:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655472990000|2022-06-17 13:36:30|2508.3|2502.3|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|5
1655473000000|2022-06-17 13:36:40|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655473020000|2022-06-17 13:37:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.3|2502.3|3
1655473030000|2022-06-17 13:37:10|2509|2503|2509|2503|2509|2503|2509|2503|1
1655473040000|2022-06-17 13:37:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|3
1655473050000|2022-06-17 13:37:30|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1655473060000|2022-06-17 13:37:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|3
1655473070000|2022-06-17 13:37:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655473080000|2022-06-17 13:38:00|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2508.3|2502.3|2
1655473090000|2022-06-17 13:38:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655473100000|2022-06-17 13:38:20|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2508.3|2502.3|2
1655473140000|2022-06-17 13:39:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655473150000|2022-06-17 13:39:10|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|4
1655473160000|2022-06-17 13:39:20|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1655473190000|2022-06-17 13:39:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1655473200000|2022-06-17 13:40:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1655473230000|2022-06-17 13:40:30|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|2
1655473240000|2022-06-17 13:40:40|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2508.3|2502.3|5
1655473250000|2022-06-17 13:40:50|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1655473260000|2022-06-17 13:41:00|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655473290000|2022-06-17 13:41:30|2508|2502|2508|2502|2508|2502|2508|2502|1
1655473310000|2022-06-17 13:41:50|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655473320000|2022-06-17 13:42:00|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507|2501|3
1655473340000|2022-06-17 13:42:20|2507.5|2501.5|2508|2502|2508.8|2502.8|2507.5|2501.5|5
1655473350000|2022-06-17 13:42:30|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|3
1655473360000|2022-06-17 13:42:40|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1655473380000|2022-06-17 13:43:00|2508|2502|2508|2502|2508|2502|2508|2502|1
1655473390000|2022-06-17 13:43:10|2507.8|2501.8|2507.8|2501.8|2508|2502|2507.8|2501.8|3
1655473400000|2022-06-17 13:43:20|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|4
1655473440000|2022-06-17 13:44:00|2508|2502|2507|2501|2508|2502|2507|2501|3
1655473470000|2022-06-17 13:44:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655473480000|2022-06-17 13:44:40|2507.5|2501.5|2509.5|2503.5|2509.5|2503.5|2507.5|2501.5|3
1655473500000|2022-06-17 13:45:00|2510.5|2504.5|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|3
1655473510000|2022-06-17 13:45:10|2510|2504|2509.5|2503.5|2510|2504|2509.5|2503.5|5
1655473540000|2022-06-17 13:45:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655473550000|2022-06-17 13:45:50|2509.8|2503.8|2509|2503|2509.8|2503.8|2509|2503|3
1655473560000|2022-06-17 13:46:00|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1655473570000|2022-06-17 13:46:10|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1655473600000|2022-06-17 13:46:40|2508.3|2502.3|2509|2503|2509.8|2503.8|2508.3|2502.3|5
1655473620000|2022-06-17 13:47:00|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1655473630000|2022-06-17 13:47:10|2508.8|2502.8|2508.5|2502.5|2509|2503|2508.5|2502.5|3
1655473660000|2022-06-17 13:47:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655473670000|2022-06-17 13:47:50|2507.8|2501.8|2507|2501|2507.8|2501.8|2507|2501|2
1655473680000|2022-06-17 13:48:00|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|3
1655473700000|2022-06-17 13:48:20|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1655473710000|2022-06-17 13:48:30|2506.8|2500.8|2508.3|2502.3|2508.3|2502.3|2506.8|2500.8|5
1655473720000|2022-06-17 13:48:40|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|5
1655473730000|2022-06-17 13:48:50|2508.8|2502.8|2509|2503|2509|2503|2508.5|2502.5|4
1655473740000|2022-06-17 13:49:00|2509.5|2503.5|2509.8|2503.8|2510|2504|2509.5|2503.5|3
1655473760000|2022-06-17 13:49:20|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|4
1655473770000|2022-06-17 13:49:30|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|3
1655473780000|2022-06-17 13:49:40|2511|2505|2511|2505|2511|2505|2511|2505|1
1655473790000|2022-06-17 13:49:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655473820000|2022-06-17 13:50:20|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655473830000|2022-06-17 13:50:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655473840000|2022-06-17 13:50:40|2511.5|2505.5|2511|2505|2511.5|2505.5|2511|2505|3
1655473850000|2022-06-17 13:50:50|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655473860000|2022-06-17 13:51:00|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655473880000|2022-06-17 13:51:20|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|2
1655473890000|2022-06-17 13:51:30|2510|2504|2510|2504|2510.3|2504.3|2510|2504|5
1655473900000|2022-06-17 13:51:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655473910000|2022-06-17 13:51:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655473920000|2022-06-17 13:52:00|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655473940000|2022-06-17 13:52:20|2509.5|2503.5|2508.8|2502.8|2509.5|2503.5|2508.8|2502.8|3
1655473950000|2022-06-17 13:52:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509|2503|3
1655473960000|2022-06-17 13:52:40|2509.5|2503.5|2510.5|2504.5|2510.5|2504.5|2509.5|2503.5|3
1655473970000|2022-06-17 13:52:50|2510.3|2504.3|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|3
1655474020000|2022-06-17 13:53:40|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1655474030000|2022-06-17 13:53:50|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|3
1655474040000|2022-06-17 13:54:00|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|5
1655474050000|2022-06-17 13:54:10|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1655474060000|2022-06-17 13:54:20|2508|2502|2507.8|2501.8|2508.3|2502.3|2507.3|2501.3|8
1655474070000|2022-06-17 13:54:30|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|3
1655474090000|2022-06-17 13:54:50|2506.3|2500.3|2505.3|2499.3|2506.3|2500.3|2505.3|2499.3|3
1655474100000|2022-06-17 13:55:00|2504.8|2498.8|2505.5|2499.5|2505.5|2499.5|2504.8|2498.8|4
1655474120000|2022-06-17 13:55:20|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505|2499|6
1655474140000|2022-06-17 13:55:40|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1655474150000|2022-06-17 13:55:50|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1655474160000|2022-06-17 13:56:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655474170000|2022-06-17 13:56:10|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1655474180000|2022-06-17 13:56:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655474190000|2022-06-17 13:56:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655474200000|2022-06-17 13:56:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655474210000|2022-06-17 13:56:50|2505.5|2499.5|2505|2499|2505.5|2499.5|2505|2499|3
1655474220000|2022-06-17 13:57:00|2504.8|2498.8|2505|2499|2505.3|2499.3|2504.8|2498.8|5
1655474240000|2022-06-17 13:57:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655474260000|2022-06-17 13:57:40|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1655474280000|2022-06-17 13:58:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|6
1655474290000|2022-06-17 13:58:10|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|4
1655474300000|2022-06-17 13:58:20|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1655474310000|2022-06-17 13:58:30|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|2
1655474330000|2022-06-17 13:58:50|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|3
1655474340000|2022-06-17 13:59:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655474350000|2022-06-17 13:59:10|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1655474360000|2022-06-17 13:59:20|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1655474370000|2022-06-17 13:59:30|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1655474380000|2022-06-17 13:59:40|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|6
1655474390000|2022-06-17 13:59:50|2505.5|2499.5|2505|2499|2505.5|2499.5|2505|2499|5
1655474430000|2022-06-17 14:00:30|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|4
1655474440000|2022-06-17 14:00:40|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|4
1655474450000|2022-06-17 14:00:50|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|10
1655474460000|2022-06-17 14:01:00|2504.5|2498.5|2503.8|2497.8|2505|2499|2503.8|2497.8|6
1655474480000|2022-06-17 14:01:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655474540000|2022-06-17 14:02:20|2503.8|2497.8|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|2
1655474550000|2022-06-17 14:02:30|2504.3|2498.3|2503.5|2497.5|2504.3|2498.3|2503.3|2497.3|4
1655474560000|2022-06-17 14:02:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1655474570000|2022-06-17 14:02:50|2503.8|2497.8|2504|2498|2504.3|2498.3|2503.8|2497.8|3
1655474580000|2022-06-17 14:03:00|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.3|2497.3|4
1655474600000|2022-06-17 14:03:20|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1655474610000|2022-06-17 14:03:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655474620000|2022-06-17 14:03:40|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1655474630000|2022-06-17 14:03:50|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655474640000|2022-06-17 14:04:00|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|2
1655474650000|2022-06-17 14:04:10|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1655474680000|2022-06-17 14:04:40|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1655474700000|2022-06-17 14:05:00|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1655474720000|2022-06-17 14:05:20|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|5
1655474730000|2022-06-17 14:05:30|2504|2498|2504.3|2498.3|2505|2499|2504|2498|5
1655474740000|2022-06-17 14:05:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655474750000|2022-06-17 14:05:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1655474760000|2022-06-17 14:06:00|2504.8|2498.8|2505|2499|2505|2499|2504.5|2498.5|4
1655474770000|2022-06-17 14:06:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655474780000|2022-06-17 14:06:20|2505.5|2499.5|2505|2499|2505.5|2499.5|2505|2499|3
1655474800000|2022-06-17 14:06:40|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1655474810000|2022-06-17 14:06:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655474820000|2022-06-17 14:07:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1655474830000|2022-06-17 14:07:10|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1655474840000|2022-06-17 14:07:20|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1655474850000|2022-06-17 14:07:30|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655474860000|2022-06-17 14:07:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655474870000|2022-06-17 14:07:50|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|2
1655474880000|2022-06-17 14:08:00|2503.5|2497.5|2504.8|2498.8|2504.8|2498.8|2503.5|2497.5|12
1655474890000|2022-06-17 14:08:10|2505|2499|2505.5|2499.5|2505.5|2499.5|2505|2499|2
1655474900000|2022-06-17 14:08:20|2505|2499|2505.3|2499.3|2505.5|2499.5|2505|2499|3
1655474910000|2022-06-17 14:08:30|2505.5|2499.5|2504|2498|2505.5|2499.5|2504|2498|3
1655474920000|2022-06-17 14:08:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655474930000|2022-06-17 14:08:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1655474950000|2022-06-17 14:09:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655474960000|2022-06-17 14:09:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655474970000|2022-06-17 14:09:30|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|3
1655474980000|2022-06-17 14:09:40|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1655475000000|2022-06-17 14:10:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1655475010000|2022-06-17 14:10:10|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1655475040000|2022-06-17 14:10:40|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504|2498|4
1655475080000|2022-06-17 14:11:20|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1655475120000|2022-06-17 14:12:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655475130000|2022-06-17 14:12:10|2504|2498|2504|2498|2504.3|2498.3|2504|2498|3
1655475140000|2022-06-17 14:12:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655475150000|2022-06-17 14:12:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1655475180000|2022-06-17 14:13:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655475190000|2022-06-17 14:13:10|2504|2498|2504|2498|2504|2498|2504|2498|1
1655475200000|2022-06-17 14:13:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655475210000|2022-06-17 14:13:30|2503.5|2497.5|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|3
1655475230000|2022-06-17 14:13:50|2502.8|2496.8|2501.8|2495.8|2502.8|2496.8|2501.8|2495.8|2
1655475240000|2022-06-17 14:14:00|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1655475250000|2022-06-17 14:14:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655475260000|2022-06-17 14:14:20|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|2
1655475280000|2022-06-17 14:14:40|2500.5|2494.5|2501|2495|2501|2495|2500.3|2494.3|4
1655475290000|2022-06-17 14:14:50|2501.3|2495.3|2502|2496|2502|2496|2501|2495|6
1655475300000|2022-06-17 14:15:00|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2500.8|2494.8|7
1655475310000|2022-06-17 14:15:10|2501.5|2495.5|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|7
1655475320000|2022-06-17 14:15:20|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|3
1655475330000|2022-06-17 14:15:30|2501.5|2495.5|2502|2496|2502.3|2496.3|2501|2495|13
1655475340000|2022-06-17 14:15:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502|2496|7
1655475350000|2022-06-17 14:15:50|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|3
1655475360000|2022-06-17 14:16:00|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.5|2495.5|11
1655475370000|2022-06-17 14:16:10|2502|2496|2502|2496|2502.3|2496.3|2502|2496|3
1655475390000|2022-06-17 14:16:30|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.8|2495.8|7
1655475400000|2022-06-17 14:16:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655475420000|2022-06-17 14:17:00|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1655475430000|2022-06-17 14:17:10|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1655475460000|2022-06-17 14:17:40|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|3
1655475480000|2022-06-17 14:18:00|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1655475490000|2022-06-17 14:18:10|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1655475500000|2022-06-17 14:18:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1655475510000|2022-06-17 14:18:30|2500.8|2494.8|2502|2496|2502|2496|2500.8|2494.8|3
1655475530000|2022-06-17 14:18:50|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1655475540000|2022-06-17 14:19:00|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1655475550000|2022-06-17 14:19:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655475560000|2022-06-17 14:19:20|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1655475580000|2022-06-17 14:19:40|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|3
1655475610000|2022-06-17 14:20:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1655475620000|2022-06-17 14:20:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655475640000|2022-06-17 14:20:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655475660000|2022-06-17 14:21:00|2500.8|2494.8|2500|2494|2500.8|2494.8|2500|2494|4
1655475730000|2022-06-17 14:22:10|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1655475750000|2022-06-17 14:22:30|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.8|2493.8|3
1655475760000|2022-06-17 14:22:40|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1655475780000|2022-06-17 14:23:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1655475800000|2022-06-17 14:23:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1655475810000|2022-06-17 14:23:30|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1655475820000|2022-06-17 14:23:40|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1655475830000|2022-06-17 14:23:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655475840000|2022-06-17 14:24:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1655475880000|2022-06-17 14:24:40|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1655475910000|2022-06-17 14:25:10|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1655475930000|2022-06-17 14:25:30|2502.5|2496.5|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|4
1655475940000|2022-06-17 14:25:40|2502|2496|2501.3|2495.3|2502|2496|2501.3|2495.3|3
1655475950000|2022-06-17 14:25:50|2501|2495|2502|2496|2502|2496|2500.8|2494.8|6
1655475960000|2022-06-17 14:26:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655475970000|2022-06-17 14:26:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1655475990000|2022-06-17 14:26:30|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1655476000000|2022-06-17 14:26:40|2501|2495|2502|2496|2502|2496|2501|2495|5
1655476010000|2022-06-17 14:26:50|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|4
1655476020000|2022-06-17 14:27:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1655476030000|2022-06-17 14:27:10|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|4
1655476040000|2022-06-17 14:27:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1655476070000|2022-06-17 14:27:50|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1655476090000|2022-06-17 14:28:10|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1655476120000|2022-06-17 14:28:40|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1655476140000|2022-06-17 14:29:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1655476170000|2022-06-17 14:29:30|2499.5|2493.5|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|3
1655476180000|2022-06-17 14:29:40|2499.8|2493.8|2501|2495|2501|2495|2499.8|2493.8|9
1655476190000|2022-06-17 14:29:50|2501.3|2495.3|2501.8|2495.8|2502.3|2496.3|2501|2495|15
1655476200000|2022-06-17 14:30:00|2502|2496|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|4
1655476220000|2022-06-17 14:30:20|2502|2496|2502.3|2496.3|2502.5|2496.5|2502|2496|4
1655476230000|2022-06-17 14:30:30|2502.5|2496.5|2504.5|2498.5|2505.3|2499.3|2502.5|2496.5|6
1655476240000|2022-06-17 14:30:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655476250000|2022-06-17 14:30:50|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1655476260000|2022-06-17 14:31:00|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|5
1655476270000|2022-06-17 14:31:10|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|7
1655476280000|2022-06-17 14:31:20|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.3|2498.3|6
1655476290000|2022-06-17 14:31:30|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|3
1655476300000|2022-06-17 14:31:40|2504.8|2498.8|2505.5|2499.5|2505.5|2499.5|2504.8|2498.8|4
1655476310000|2022-06-17 14:31:50|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|3
1655476320000|2022-06-17 14:32:00|2504.5|2498.5|2503.5|2497.5|2504.5|2498.5|2503.5|2497.5|3
1655476330000|2022-06-17 14:32:10|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655476340000|2022-06-17 14:32:20|2503.5|2497.5|2504|2498|2504.5|2498.5|2503.5|2497.5|6
1655476350000|2022-06-17 14:32:30|2503.8|2497.8|2503.8|2497.8|2504|2498|2503.8|2497.8|3
1655476360000|2022-06-17 14:32:40|2503.3|2497.3|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|3
1655476370000|2022-06-17 14:32:50|2502.8|2496.8|2504|2498|2504|2498|2502.8|2496.8|11
1655476380000|2022-06-17 14:33:00|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1655476390000|2022-06-17 14:33:10|2503.8|2497.8|2502.8|2496.8|2503.8|2497.8|2502.8|2496.8|3
1655476400000|2022-06-17 14:33:20|2502.3|2496.3|2501.5|2495.5|2502.3|2496.3|2501.5|2495.5|4
1655476410000|2022-06-17 14:33:30|2501.8|2495.8|2503.3|2497.3|2503.5|2497.5|2501.8|2495.8|8
1655476420000|2022-06-17 14:33:40|2503.5|2497.5|2501|2495|2503.5|2497.5|2501|2495|6
1655476430000|2022-06-17 14:33:50|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1655476440000|2022-06-17 14:34:00|2500|2494|2501.1|2495.1|2501.1|2495.1|2500|2494|2
1655476450000|2022-06-17 14:34:10|2501.3|2495.3|2502.3|2496.3|2502.5|2496.5|2501|2495|5
1655476460000|2022-06-17 14:34:20|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1655476470000|2022-06-17 14:34:30|2501.3|2495.3|2500.6|2494.6|2501.3|2495.3|2500.6|2494.6|2
1655476480000|2022-06-17 14:34:40|2501|2495|2501.4|2495.4|2501.4|2495.4|2501|2495|3
1655476490000|2022-06-17 14:34:50|2502.5|2496.5|2502|2496|2503.1|2497.1|2502|2496|7
1655476500000|2022-06-17 14:35:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655476510000|2022-06-17 14:35:10|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|5
1655476530000|2022-06-17 14:35:30|2504.6|2498.6|2505|2499|2505|2499|2504.6|2498.6|5
1655476540000|2022-06-17 14:35:40|2504.9|2498.9|2502.9|2496.9|2504.9|2498.9|2502.5|2496.5|9
1655476550000|2022-06-17 14:35:50|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|4
1655476560000|2022-06-17 14:36:00|2503|2497|2504.4|2498.4|2504.5|2498.5|2503|2497|7
1655476570000|2022-06-17 14:36:10|2504.5|2498.5|2504.1|2498.1|2504.5|2498.5|2504.1|2498.1|3
1655476580000|2022-06-17 14:36:20|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2502.6|2496.6|5
1655476590000|2022-06-17 14:36:30|2503|2497|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|5
1655476600000|2022-06-17 14:36:40|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|4
1655476610000|2022-06-17 14:36:50|2503|2497|2504.3|2498.3|2504.3|2498.3|2503|2497|4
1655476620000|2022-06-17 14:37:00|2504|2498|2504.3|2498.3|2504.8|2498.8|2504|2498|3
1655476630000|2022-06-17 14:37:10|2504|2498|2504|2498|2504|2498|2504|2498|1
1655476640000|2022-06-17 14:37:20|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|3
1655476650000|2022-06-17 14:37:30|2503|2497|2504.5|2498.5|2504.5|2498.5|2502.5|2496.5|7
1655476660000|2022-06-17 14:37:40|2504.3|2498.3|2503.5|2497.5|2504.3|2498.3|2503.5|2497.5|3
1655476670000|2022-06-17 14:37:50|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1655476690000|2022-06-17 14:38:10|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1655476700000|2022-06-17 14:38:20|2503.5|2497.5|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|5
1655476710000|2022-06-17 14:38:30|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|4
1655476720000|2022-06-17 14:38:40|2503|2497|2503|2497|2503|2497|2503|2497|1
1655476740000|2022-06-17 14:39:00|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1655476750000|2022-06-17 14:39:10|2502.8|2496.8|2504|2498|2504|2498|2502.8|2496.8|4
1655476760000|2022-06-17 14:39:20|2503.8|2497.8|2504|2498|2504|2498|2503.5|2497.5|5
1655476770000|2022-06-17 14:39:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655476780000|2022-06-17 14:39:40|2503.5|2497.5|2503|2497|2503.5|2497.5|2503|2497|5
1655476790000|2022-06-17 14:39:50|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|5
1655476800000|2022-06-17 14:40:00|2501.8|2495.8|2502.3|2496.3|2502.5|2496.5|2501.8|2495.8|6
1655476820000|2022-06-17 14:40:20|2502|2496|2501.8|2495.8|2502|2496|2501.5|2495.5|4
1655476830000|2022-06-17 14:40:30|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1655476840000|2022-06-17 14:40:40|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1655476850000|2022-06-17 14:40:50|2502.5|2496.5|2503.3|2497.3|2503.5|2497.5|2502.5|2496.5|5
1655476860000|2022-06-17 14:41:00|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1655476880000|2022-06-17 14:41:20|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1655476900000|2022-06-17 14:41:40|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1655476910000|2022-06-17 14:41:50|2502|2496|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1655476940000|2022-06-17 14:42:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655476980000|2022-06-17 14:43:00|2501.3|2495.3|2500.3|2494.3|2501.3|2495.3|2500.3|2494.3|4
1655477010000|2022-06-17 14:43:30|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.5|2492.5|3
1655477020000|2022-06-17 14:43:40|2499|2493|2501.3|2495.3|2501.3|2495.3|2499|2493|5
1655477030000|2022-06-17 14:43:50|2501|2495|2501|2495|2501|2495|2500.8|2494.8|3
1655477040000|2022-06-17 14:44:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1655477070000|2022-06-17 14:44:30|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1655477080000|2022-06-17 14:44:40|2500.5|2494.5|2502.3|2496.3|2502.3|2496.3|2500.5|2494.5|3
1655477090000|2022-06-17 14:44:50|2502|2496|2502|2496|2502|2496|2502|2496|1
1655477100000|2022-06-17 14:45:00|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1655477110000|2022-06-17 14:45:10|2501.3|2495.3|2500|2494|2501.3|2495.3|2500|2494|5
1655477120000|2022-06-17 14:45:20|2499.8|2493.8|2500.5|2494.5|2500.5|2494.5|2499.5|2493.5|4
1655477130000|2022-06-17 14:45:30|2501|2495|2500.3|2494.3|2501|2495|2500.3|2494.3|4
1655477140000|2022-06-17 14:45:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1655477150000|2022-06-17 14:45:50|2500.8|2494.8|2499.8|2493.8|2500.8|2494.8|2499.5|2493.5|6
1655477160000|2022-06-17 14:46:00|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|5
1655477170000|2022-06-17 14:46:10|2498.8|2492.8|2499.8|2493.8|2500|2494|2498.8|2492.8|3
1655477200000|2022-06-17 14:46:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1655477210000|2022-06-17 14:46:50|2499.8|2493.8|2500|2494|2500.3|2494.3|2499.8|2493.8|3
1655477220000|2022-06-17 14:47:00|2499.8|2493.8|2499|2493|2499.8|2493.8|2498.8|2492.8|7
1655477230000|2022-06-17 14:47:10|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1655477240000|2022-06-17 14:47:20|2499|2493|2500.3|2494.3|2500.3|2494.3|2499|2493|4
1655477260000|2022-06-17 14:47:40|2499.8|2493.8|2500.5|2494.5|2500.5|2494.5|2499.5|2493.5|7
1655477270000|2022-06-17 14:47:50|2500.3|2494.3|2499|2493|2500.3|2494.3|2499|2493|6
1655477280000|2022-06-17 14:48:00|2499.3|2493.3|2500|2494|2500.3|2494.3|2499.3|2493.3|5
1655477290000|2022-06-17 14:48:10|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1655477310000|2022-06-17 14:48:30|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.8|2493.8|3
1655477320000|2022-06-17 14:48:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1655477330000|2022-06-17 14:48:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|3
1655477350000|2022-06-17 14:49:10|2499.3|2493.3|2500.3|2494.3|2500.8|2494.8|2499.3|2493.3|7
1655477370000|2022-06-17 14:49:30|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1655477380000|2022-06-17 14:49:40|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1655477390000|2022-06-17 14:49:50|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.8|2493.8|3
1655477400000|2022-06-17 14:50:00|2499.5|2493.5|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|3
1655477410000|2022-06-17 14:50:10|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.3|2493.3|4
1655477420000|2022-06-17 14:50:20|2499|2493|2496.6|2490.6|2499|2493|2496.6|2490.6|9
1655477430000|2022-06-17 14:50:30|2496.9|2490.9|2496.1|2490.1|2496.9|2490.9|2496.1|2490.1|7
1655477440000|2022-06-17 14:50:40|2496.9|2490.9|2497.1|2491.1|2497.6|2491.6|2496.9|2490.9|4
1655477450000|2022-06-17 14:50:50|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1655477460000|2022-06-17 14:51:00|2496.9|2490.9|2498.1|2492.1|2498.1|2492.1|2496.6|2490.6|4
1655477470000|2022-06-17 14:51:10|2498.4|2492.4|2498.1|2492.1|2499.6|2493.6|2498.1|2492.1|7
1655477480000|2022-06-17 14:51:20|2497.9|2491.9|2498.4|2492.4|2498.4|2492.4|2497.6|2491.6|15
1655477490000|2022-06-17 14:51:30|2498.1|2492.1|2497.4|2491.4|2498.4|2492.4|2497.4|2491.4|9
1655477500000|2022-06-17 14:51:40|2497.1|2491.1|2498.1|2492.1|2498.1|2492.1|2497.1|2491.1|4
1655477510000|2022-06-17 14:51:50|2498.3|2492.3|2497|2491|2498.3|2492.3|2497|2491|8
1655477520000|2022-06-17 14:52:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2496.6|2490.6|5
1655477530000|2022-06-17 14:52:10|2496.6|2490.6|2497.9|2491.9|2498|2492|2496.6|2490.6|5
1655477540000|2022-06-17 14:52:20|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.1|2491.1|3
1655477550000|2022-06-17 14:52:30|2497.4|2491.4|2496.9|2490.9|2497.6|2491.6|2496.9|2490.9|10
1655477560000|2022-06-17 14:52:40|2496.6|2490.6|2496.6|2490.6|2496.9|2490.9|2496.4|2490.4|5
1655477570000|2022-06-17 14:52:50|2496.1|2490.1|2494.1|2488.1|2496.1|2490.1|2493.6|2487.6|8
1655477580000|2022-06-17 14:53:00|2495.1|2489.1|2494.6|2488.6|2495.1|2489.1|2494.6|2488.6|4
1655477590000|2022-06-17 14:53:10|2494.5|2488.5|2497.1|2491.1|2497.1|2491.1|2494.3|2488.3|6
1655477600000|2022-06-17 14:53:20|2496.6|2490.6|2494.1|2488.1|2496.6|2490.6|2494.1|2488.1|10
1655477610000|2022-06-17 14:53:30|2494.4|2488.4|2495.4|2489.4|2495.9|2489.9|2494.4|2488.4|5
1655477620000|2022-06-17 14:53:40|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.4|2489.4|7
1655477640000|2022-06-17 14:54:00|2495.8|2489.8|2495.6|2489.6|2495.8|2489.8|2495.4|2489.4|4
1655477650000|2022-06-17 14:54:10|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1655477670000|2022-06-17 14:54:30|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.5|2489.5|5
1655477680000|2022-06-17 14:54:40|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655477690000|2022-06-17 14:54:50|2496.3|2490.3|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|4
1655477700000|2022-06-17 14:55:00|2495.8|2489.8|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|3
1655477710000|2022-06-17 14:55:10|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496|2490|3
1655477720000|2022-06-17 14:55:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655477730000|2022-06-17 14:55:30|2496.8|2490.8|2499.5|2493.5|2499.5|2493.5|2496.8|2490.8|6
1655477740000|2022-06-17 14:55:40|2499.3|2493.3|2500|2494|2500|2494|2499.3|2493.3|5
1655477750000|2022-06-17 14:55:50|2499.8|2493.8|2501.3|2495.3|2501.5|2495.5|2499.8|2493.8|7
1655477760000|2022-06-17 14:56:00|2502.3|2496.3|2503|2497|2503|2497|2502|2496|8
1655477770000|2022-06-17 14:56:10|2502.8|2496.8|2503.3|2497.3|2503.8|2497.8|2502.8|2496.8|10
1655477780000|2022-06-17 14:56:20|2503.5|2497.5|2504.5|2498.5|2504.5|2498.5|2503.5|2497.5|6
1655477790000|2022-06-17 14:56:30|2504.8|2498.8|2503.8|2497.8|2504.8|2498.8|2503|2497|7
1655477800000|2022-06-17 14:56:40|2504|2498|2504|2498|2504.8|2498.8|2504|2498|9
1655477810000|2022-06-17 14:56:50|2503.8|2497.8|2503|2497|2504.3|2498.3|2503|2497|10
1655477820000|2022-06-17 14:57:00|2502.8|2496.8|2502.8|2496.8|2503|2497|2501.3|2495.3|11
1655477830000|2022-06-17 14:57:10|2502.5|2496.5|2500.5|2494.5|2502.5|2496.5|2500.5|2494.5|14
1655477840000|2022-06-17 14:57:20|2500.3|2494.3|2498.8|2492.8|2500.5|2494.5|2498.5|2492.5|9
1655477850000|2022-06-17 14:57:30|2499.3|2493.3|2500.3|2494.3|2500.8|2494.8|2499.3|2493.3|7
1655477860000|2022-06-17 14:57:40|2500|2494|2499|2493|2500.1|2494.1|2499|2493|10
1655477870000|2022-06-17 14:57:50|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.3|2492.3|5
1655477880000|2022-06-17 14:58:00|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2497.8|2491.8|7
1655477890000|2022-06-17 14:58:10|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|5
1655477900000|2022-06-17 14:58:20|2497|2491|2496.3|2490.3|2497.3|2491.3|2496.3|2490.3|7
1655477910000|2022-06-17 14:58:30|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1655477920000|2022-06-17 14:58:40|2496|2490|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|6
1655477930000|2022-06-17 14:58:50|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1655477940000|2022-06-17 14:59:00|2497.5|2491.5|2496|2490|2497.5|2491.5|2496|2490|7
1655477950000|2022-06-17 14:59:10|2495.8|2489.8|2495|2489|2495.8|2489.8|2494.5|2488.5|6
1655477960000|2022-06-17 14:59:20|2494.8|2488.8|2493.8|2487.8|2494.8|2488.8|2493.8|2487.8|6
1655477970000|2022-06-17 14:59:30|2494|2488|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|4
1655477980000|2022-06-17 14:59:40|2493.5|2487.5|2493.5|2487.5|2494|2488|2493.5|2487.5|5
1655477990000|2022-06-17 14:59:50|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1655478000000|2022-06-17 15:00:00|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1655478010000|2022-06-17 15:00:10|2494|2488|2494.5|2488.5|2494.5|2488.5|2494|2488|8
1655478020000|2022-06-17 15:00:20|2494.8|2488.8|2493.8|2487.8|2494.8|2488.8|2493.8|2487.8|10
1655478030000|2022-06-17 15:00:30|2494|2488|2492.5|2486.5|2494|2488|2491.8|2485.8|6
1655478040000|2022-06-17 15:00:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655478050000|2022-06-17 15:00:50|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|3
1655478060000|2022-06-17 15:01:00|2491.3|2485.3|2492|2486|2492|2486|2491.3|2485.3|8
1655478070000|2022-06-17 15:01:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655478080000|2022-06-17 15:01:20|2492|2486|2492|2486|2492|2486|2492|2486|1
1655478090000|2022-06-17 15:01:30|2492.3|2486.3|2493|2487|2493.8|2487.8|2492.3|2486.3|10
1655478100000|2022-06-17 15:01:40|2493.3|2487.3|2494|2488|2494.5|2488.5|2493|2487|7
1655478110000|2022-06-17 15:01:50|2494.3|2488.3|2494.8|2488.8|2495|2489|2494.3|2488.3|9
1655478120000|2022-06-17 15:02:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|3
1655478130000|2022-06-17 15:02:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655478140000|2022-06-17 15:02:20|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1655478150000|2022-06-17 15:02:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1655478160000|2022-06-17 15:02:40|2494.8|2488.8|2495.3|2489.3|2495.8|2489.8|2494.8|2488.8|6
1655478170000|2022-06-17 15:02:50|2495|2489|2495|2489|2495|2489|2494.8|2488.8|3
1655478180000|2022-06-17 15:03:00|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494|2488|6
1655478190000|2022-06-17 15:03:10|2494.3|2488.3|2495.5|2489.5|2495.5|2489.5|2493.8|2487.8|10
1655478210000|2022-06-17 15:03:30|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|6
1655478220000|2022-06-17 15:03:40|2496.5|2490.5|2495|2489|2496.5|2490.5|2495|2489|3
1655478230000|2022-06-17 15:03:50|2494.8|2488.8|2496.5|2490.5|2496.5|2490.5|2494.8|2488.8|6
1655478240000|2022-06-17 15:04:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655478250000|2022-06-17 15:04:10|2496|2490|2495.3|2489.3|2496|2490|2495.3|2489.3|4
1655478270000|2022-06-17 15:04:30|2495|2489|2494.8|2488.8|2495|2489|2494|2488|5
1655478280000|2022-06-17 15:04:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|3
1655478300000|2022-06-17 15:05:00|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1655478310000|2022-06-17 15:05:10|2494|2488|2494.3|2488.3|2494.5|2488.5|2494|2488|3
1655478320000|2022-06-17 15:05:20|2494.5|2488.5|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|3
1655478330000|2022-06-17 15:05:30|2495.5|2489.5|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|5
1655478340000|2022-06-17 15:05:40|2495|2489|2495|2489|2495|2489|2494.5|2488.5|3
1655478350000|2022-06-17 15:05:50|2495.3|2489.3|2497.3|2491.3|2497.3|2491.3|2495.3|2489.3|7
1655478360000|2022-06-17 15:06:00|2497|2491|2497|2491|2497.3|2491.3|2497|2491|3
1655478370000|2022-06-17 15:06:10|2496.3|2490.3|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|3
1655478380000|2022-06-17 15:06:20|2496|2490|2496|2490|2496|2490|2495|2489|8
1655478390000|2022-06-17 15:06:30|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|4
1655478400000|2022-06-17 15:06:40|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1655478410000|2022-06-17 15:06:50|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1655478420000|2022-06-17 15:07:00|2495.8|2489.8|2497|2491|2497|2491|2495.8|2489.8|7
1655478430000|2022-06-17 15:07:10|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2496.8|2490.8|5
1655478440000|2022-06-17 15:07:20|2497.8|2491.8|2497|2491|2497.8|2491.8|2497|2491|2
1655478450000|2022-06-17 15:07:30|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1655478460000|2022-06-17 15:07:40|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|7
1655478470000|2022-06-17 15:07:50|2498.3|2492.3|2497.8|2491.8|2498.5|2492.5|2497.8|2491.8|5
1655478480000|2022-06-17 15:08:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1655478490000|2022-06-17 15:08:10|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1655478500000|2022-06-17 15:08:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1655478520000|2022-06-17 15:08:40|2497.8|2491.8|2498|2492|2498.5|2492.5|2497.8|2491.8|5
1655478540000|2022-06-17 15:09:00|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1655478550000|2022-06-17 15:09:10|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498|2492|4
1655478570000|2022-06-17 15:09:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498|2492|3
1655478580000|2022-06-17 15:09:40|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655478590000|2022-06-17 15:09:50|2499.3|2493.3|2499.5|2493.5|2499.8|2493.8|2499.3|2493.3|4
1655478600000|2022-06-17 15:10:00|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2498.5|2492.5|4
1655478610000|2022-06-17 15:10:10|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1655478630000|2022-06-17 15:10:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655478640000|2022-06-17 15:10:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1655478660000|2022-06-17 15:11:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1655478680000|2022-06-17 15:11:20|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|3
1655478690000|2022-06-17 15:11:30|2498|2492|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|6
1655478710000|2022-06-17 15:11:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1655478720000|2022-06-17 15:12:00|2497.5|2491.5|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|3
1655478740000|2022-06-17 15:12:20|2497.3|2491.3|2497.3|2491.3|2497.5|2491.5|2497|2491|5
1655478750000|2022-06-17 15:12:30|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.5|2491.5|5
1655478760000|2022-06-17 15:12:40|2498.3|2492.3|2499.5|2493.5|2499.5|2493.5|2498|2492|3
1655478770000|2022-06-17 15:12:50|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1655478780000|2022-06-17 15:13:00|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|2
1655478790000|2022-06-17 15:13:10|2499|2493|2498|2492|2499|2493|2498|2492|8
1655478800000|2022-06-17 15:13:20|2497.8|2491.8|2497.8|2491.8|2498|2492|2497.8|2491.8|3
1655478810000|2022-06-17 15:13:30|2498.3|2492.3|2498.8|2492.8|2499|2493|2498.3|2492.3|3
1655478820000|2022-06-17 15:13:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1655478830000|2022-06-17 15:13:50|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1655478860000|2022-06-17 15:14:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1655478870000|2022-06-17 15:14:30|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|3
1655478900000|2022-06-17 15:15:00|2499.3|2493.3|2500.5|2494.5|2500.8|2494.8|2499.3|2493.3|4
1655478910000|2022-06-17 15:15:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1655478920000|2022-06-17 15:15:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1655478930000|2022-06-17 15:15:30|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501.3|2495.3|3
1655478940000|2022-06-17 15:15:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1655478950000|2022-06-17 15:15:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501|2495|3
1655478960000|2022-06-17 15:16:00|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1655478980000|2022-06-17 15:16:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1655478990000|2022-06-17 15:16:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1655479010000|2022-06-17 15:16:50|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|2
1655479040000|2022-06-17 15:17:20|2499.8|2493.8|2499|2493|2499.8|2493.8|2499|2493|3
1655479050000|2022-06-17 15:17:30|2498.8|2492.8|2498.8|2492.8|2499|2493|2498.5|2492.5|4
1655479060000|2022-06-17 15:17:40|2499|2493|2499.3|2493.3|2499.5|2493.5|2499|2493|3
1655479070000|2022-06-17 15:17:50|2499|2493|2499|2493|2499.3|2493.3|2499|2493|3
1655479080000|2022-06-17 15:18:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499|2493|5
1655479110000|2022-06-17 15:18:30|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1655479120000|2022-06-17 15:18:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1655479130000|2022-06-17 15:18:50|2498.8|2492.8|2498|2492|2498.8|2492.8|2498|2492|3
1655479140000|2022-06-17 15:19:00|2497.8|2491.8|2498.8|2492.8|2498.8|2492.8|2497.8|2491.8|3
1655479150000|2022-06-17 15:19:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1655479160000|2022-06-17 15:19:20|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1655479170000|2022-06-17 15:19:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655479180000|2022-06-17 15:19:40|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|2
1655479190000|2022-06-17 15:19:50|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655479200000|2022-06-17 15:20:00|2499|2493|2500.3|2494.3|2500.5|2494.5|2499|2493|5
1655479230000|2022-06-17 15:20:30|2500|2494|2499|2493|2500|2494|2499|2493|3
1655479240000|2022-06-17 15:20:40|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1655479250000|2022-06-17 15:20:50|2498.8|2492.8|2500|2494|2500.5|2494.5|2498.8|2492.8|7
1655479260000|2022-06-17 15:21:00|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1655479270000|2022-06-17 15:21:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1655479280000|2022-06-17 15:21:20|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|5
1655479290000|2022-06-17 15:21:30|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|3
1655479300000|2022-06-17 15:21:40|2498.8|2492.8|2498.5|2492.5|2499.8|2493.8|2498.5|2492.5|6
1655479310000|2022-06-17 15:21:50|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1655479320000|2022-06-17 15:22:00|2498.3|2492.3|2498.8|2492.8|2499|2493|2498.3|2492.3|3
1655479330000|2022-06-17 15:22:10|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1655479340000|2022-06-17 15:22:20|2498.5|2492.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|7
1655479350000|2022-06-17 15:22:30|2498.3|2492.3|2499|2493|2499|2493|2498|2492|5
1655479360000|2022-06-17 15:22:40|2498.8|2492.8|2499|2493|2499|2493|2498.5|2492.5|4
1655479370000|2022-06-17 15:22:50|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1655479380000|2022-06-17 15:23:00|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1655479390000|2022-06-17 15:23:10|2498.8|2492.8|2500.3|2494.3|2500.3|2494.3|2498.8|2492.8|4
1655479400000|2022-06-17 15:23:20|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1655479410000|2022-06-17 15:23:30|2500.5|2494.5|2498.8|2492.8|2500.5|2494.5|2498.8|2492.8|8
1655479420000|2022-06-17 15:23:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498|2492|3
1655479430000|2022-06-17 15:23:50|2498.3|2492.3|2497.8|2491.8|2498.8|2492.8|2497.8|2491.8|4
1655479440000|2022-06-17 15:24:00|2498|2492|2496.8|2490.8|2498|2492|2496.8|2490.8|8
1655479450000|2022-06-17 15:24:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655479460000|2022-06-17 15:24:20|2496.3|2490.3|2494.8|2488.8|2496.3|2490.3|2494.3|2488.3|6
1655479480000|2022-06-17 15:24:40|2495.3|2489.3|2495.8|2489.8|2496|2490|2495|2489|5
1655479490000|2022-06-17 15:24:50|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1655479500000|2022-06-17 15:25:00|2495|2489|2495.3|2489.3|2495.5|2489.5|2495|2489|4
1655479520000|2022-06-17 15:25:20|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1655479530000|2022-06-17 15:25:30|2494.3|2488.3|2495|2489|2495|2489|2494.3|2488.3|2
1655479540000|2022-06-17 15:25:40|2494.8|2488.8|2495|2489|2495|2489|2494.5|2488.5|3
1655479550000|2022-06-17 15:25:50|2495.3|2489.3|2495.8|2489.8|2496.3|2490.3|2495.3|2489.3|5
1655479560000|2022-06-17 15:26:00|2495.3|2489.3|2495.3|2489.3|2495.5|2489.5|2494.8|2488.8|5
1655479570000|2022-06-17 15:26:10|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1655479580000|2022-06-17 15:26:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1655479590000|2022-06-17 15:26:30|2495.8|2489.8|2496.5|2490.5|2496.5|2490.5|2495.5|2489.5|5
1655479600000|2022-06-17 15:26:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655479610000|2022-06-17 15:26:50|2497|2491|2497|2491|2497|2491|2497|2491|1
1655479640000|2022-06-17 15:27:20|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655479650000|2022-06-17 15:27:30|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1655479660000|2022-06-17 15:27:40|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1655479670000|2022-06-17 15:27:50|2497|2491|2498.3|2492.3|2498.3|2492.3|2497|2491|3
1655479680000|2022-06-17 15:28:00|2498|2492|2499.5|2493.5|2499.5|2493.5|2497.8|2491.8|6
1655479690000|2022-06-17 15:28:10|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1655479700000|2022-06-17 15:28:20|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|6
1655479710000|2022-06-17 15:28:30|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|4
1655479720000|2022-06-17 15:28:40|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1655479740000|2022-06-17 15:29:00|2499.3|2493.3|2501|2495|2501|2495|2499.3|2493.3|3
1655479750000|2022-06-17 15:29:10|2500.8|2494.8|2500|2494|2500.8|2494.8|2499.8|2493.8|14
1655479760000|2022-06-17 15:29:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1655479770000|2022-06-17 15:29:30|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|4
1655479780000|2022-06-17 15:29:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1655479790000|2022-06-17 15:29:50|2499|2493|2498.3|2492.3|2499|2493|2498.3|2492.3|2
1655479800000|2022-06-17 15:30:00|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|3
1655479810000|2022-06-17 15:30:10|2498.8|2492.8|2500.3|2494.3|2500.3|2494.3|2498.8|2492.8|2
1655479820000|2022-06-17 15:30:20|2500.5|2494.5|2501|2495|2501|2495|2500.3|2494.3|5
1655479830000|2022-06-17 15:30:30|2501.3|2495.3|2501.3|2495.3|2501.8|2495.8|2501|2495|5
1655479840000|2022-06-17 15:30:40|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2500.8|2494.8|3
1655479850000|2022-06-17 15:30:50|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|3
1655479860000|2022-06-17 15:31:00|2501.5|2495.5|2501.5|2495.5|2502|2496|2501.3|2495.3|5
1655479880000|2022-06-17 15:31:20|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|2
1655479890000|2022-06-17 15:31:30|2500.8|2494.8|2499.8|2493.8|2500.8|2494.8|2499.8|2493.8|4
1655479900000|2022-06-17 15:31:40|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2498.5|2492.5|4
1655479910000|2022-06-17 15:31:50|2499.5|2493.5|2499.5|2493.5|2500|2494|2499.5|2493.5|5
1655479920000|2022-06-17 15:32:00|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|4
1655479930000|2022-06-17 15:32:10|2500.3|2494.3|2498.3|2492.3|2501|2495|2498.3|2492.3|7
1655479940000|2022-06-17 15:32:20|2498.1|2492.1|2497|2491|2498.1|2492.1|2496.9|2490.9|7
1655479950000|2022-06-17 15:32:30|2498.4|2492.4|2501.1|2495.1|2501.1|2495.1|2498.1|2492.1|13
1655479960000|2022-06-17 15:32:40|2500.9|2494.9|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|3
1655479970000|2022-06-17 15:32:50|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|2
1655479980000|2022-06-17 15:33:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|5
1655479990000|2022-06-17 15:33:10|2500.9|2494.9|2501.3|2495.3|2501.3|2495.3|2500.9|2494.9|3
1655480000000|2022-06-17 15:33:20|2501.5|2495.5|2502.6|2496.6|2504.4|2498.4|2501.5|2495.5|9
1655480010000|2022-06-17 15:33:30|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2501.6|2495.6|7
1655480020000|2022-06-17 15:33:40|2501.6|2495.6|2502.4|2496.4|2502.5|2496.5|2501.6|2495.6|6
1655480030000|2022-06-17 15:33:50|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502|2496|7
1655480040000|2022-06-17 15:34:00|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1655480050000|2022-06-17 15:34:10|2502.4|2496.4|2503.5|2497.5|2503.5|2497.5|2502.4|2496.4|5
1655480060000|2022-06-17 15:34:20|2503.3|2497.3|2504.5|2498.5|2504.8|2498.8|2502.5|2496.5|11
1655480070000|2022-06-17 15:34:30|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504|2498|4
1655480080000|2022-06-17 15:34:40|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|5
1655480090000|2022-06-17 15:34:50|2504.3|2498.3|2503.3|2497.3|2504.3|2498.3|2503|2497|10
1655480100000|2022-06-17 15:35:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1655480120000|2022-06-17 15:35:20|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1655480140000|2022-06-17 15:35:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655480150000|2022-06-17 15:35:50|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1655480160000|2022-06-17 15:36:00|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|5
1655480170000|2022-06-17 15:36:10|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1655480180000|2022-06-17 15:36:20|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2503.5|2497.5|4
1655480190000|2022-06-17 15:36:30|2503.8|2497.8|2504.8|2498.8|2504.8|2498.8|2503.8|2497.8|2
1655480200000|2022-06-17 15:36:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655480210000|2022-06-17 15:36:50|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2503.5|2497.5|4
1655480220000|2022-06-17 15:37:00|2504.8|2498.8|2505|2499|2505.5|2499.5|2504.8|2498.8|6
1655480240000|2022-06-17 15:37:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655480250000|2022-06-17 15:37:30|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1655480260000|2022-06-17 15:37:40|2505|2499|2505|2499|2505|2499|2505|2499|1
1655480280000|2022-06-17 15:38:00|2504.5|2498.5|2503.3|2497.3|2504.5|2498.5|2503.3|2497.3|2
1655480290000|2022-06-17 15:38:10|2503|2497|2503|2497|2503|2497|2503|2497|1
1655480300000|2022-06-17 15:38:20|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1655480310000|2022-06-17 15:38:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655480320000|2022-06-17 15:38:40|2503.5|2497.5|2502.5|2496.5|2503.5|2497.5|2502.5|2496.5|2
1655480340000|2022-06-17 15:39:00|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1655480350000|2022-06-17 15:39:10|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|3
1655480380000|2022-06-17 15:39:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655480390000|2022-06-17 15:39:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655480410000|2022-06-17 15:40:10|2505|2499|2504.3|2498.3|2505|2499|2504.3|2498.3|3
1655480430000|2022-06-17 15:40:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1655480440000|2022-06-17 15:40:40|2504.3|2498.3|2502.8|2496.8|2504.3|2498.3|2502.8|2496.8|3
1655480460000|2022-06-17 15:41:00|2502.5|2496.5|2503.3|2497.3|2503.3|2497.3|2502.3|2496.3|4
1655480470000|2022-06-17 15:41:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655480480000|2022-06-17 15:41:20|2504|2498|2503.8|2497.8|2504|2498|2503.5|2497.5|3
1655480490000|2022-06-17 15:41:30|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1655480500000|2022-06-17 15:41:40|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1655480530000|2022-06-17 15:42:10|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1655480540000|2022-06-17 15:42:20|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1655480550000|2022-06-17 15:42:30|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|2
1655480580000|2022-06-17 15:43:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|4
1655480610000|2022-06-17 15:43:30|2505.8|2499.8|2506.5|2500.5|2507|2501|2505.8|2499.8|4
1655480620000|2022-06-17 15:43:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|5
1655480640000|2022-06-17 15:44:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655480650000|2022-06-17 15:44:10|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1655480660000|2022-06-17 15:44:20|2506|2500|2506.3|2500.3|2506.8|2500.8|2506|2500|6
1655480670000|2022-06-17 15:44:30|2506.5|2500.5|2506|2500|2506.5|2500.5|2505.8|2499.8|8
1655480680000|2022-06-17 15:44:40|2505.8|2499.8|2507|2501|2507|2501|2505.8|2499.8|7
1655480690000|2022-06-17 15:44:50|2506.8|2500.8|2507.8|2501.8|2508|2502|2506.8|2500.8|9
1655480700000|2022-06-17 15:45:00|2508|2502|2508.3|2502.3|2508.5|2502.5|2507.8|2501.8|7
1655480710000|2022-06-17 15:45:10|2508.5|2502.5|2509.3|2503.3|2509.5|2503.5|2508|2502|18
1655480720000|2022-06-17 15:45:20|2509|2503|2509.3|2503.3|2509.5|2503.5|2509|2503|15
1655480730000|2022-06-17 15:45:30|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2508.3|2502.3|6
1655480740000|2022-06-17 15:45:40|2509.5|2503.5|2510|2504|2510.3|2504.3|2509.5|2503.5|5
1655480750000|2022-06-17 15:45:50|2509.8|2503.8|2510.5|2504.5|2510.8|2504.8|2509.8|2503.8|5
1655480780000|2022-06-17 15:46:20|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655480790000|2022-06-17 15:46:30|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|4
1655480810000|2022-06-17 15:46:50|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1655480820000|2022-06-17 15:47:00|2508.3|2502.3|2509.3|2503.3|2509.3|2503.3|2508.3|2502.3|2
1655480830000|2022-06-17 15:47:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655480860000|2022-06-17 15:47:40|2509.8|2503.8|2511|2505|2511|2505|2509.8|2503.8|5
1655480870000|2022-06-17 15:47:50|2510.8|2504.8|2510|2504|2510.8|2504.8|2510|2504|4
1655480880000|2022-06-17 15:48:00|2509.3|2503.3|2509.5|2503.5|2509.8|2503.8|2508.8|2502.8|4
1655480890000|2022-06-17 15:48:10|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1655480900000|2022-06-17 15:48:20|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655480920000|2022-06-17 15:48:40|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655480930000|2022-06-17 15:48:50|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655480960000|2022-06-17 15:49:20|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655480970000|2022-06-17 15:49:30|2510|2504|2510|2504|2510|2504|2510|2504|1
1655481070000|2022-06-17 15:51:10|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655481090000|2022-06-17 15:51:30|2510|2504|2510.5|2504.5|2510.5|2504.5|2510|2504|2
1655481120000|2022-06-17 15:52:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655481130000|2022-06-17 15:52:10|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655481140000|2022-06-17 15:52:20|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655481150000|2022-06-17 15:52:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655481160000|2022-06-17 15:52:40|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510|2504|4
1655481170000|2022-06-17 15:52:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|3
1655481180000|2022-06-17 15:53:00|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.5|2503.5|5
1655481200000|2022-06-17 15:53:20|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1655481220000|2022-06-17 15:53:40|2510|2504|2510.3|2504.3|2510.5|2504.5|2510|2504|4
1655481230000|2022-06-17 15:53:50|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1655481240000|2022-06-17 15:54:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1655481250000|2022-06-17 15:54:10|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655481260000|2022-06-17 15:54:20|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1655481280000|2022-06-17 15:54:40|2509.5|2503.5|2508.5|2502.5|2509.8|2503.8|2508.5|2502.5|3
1655481300000|2022-06-17 15:55:00|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|2
1655481330000|2022-06-17 15:55:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655481340000|2022-06-17 15:55:40|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|3
1655481350000|2022-06-17 15:55:50|2508|2502|2508|2502|2508|2502|2508|2502|1
1655481360000|2022-06-17 15:56:00|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2506.5|2500.5|6
1655481370000|2022-06-17 15:56:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|7
1655481380000|2022-06-17 15:56:20|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1655481390000|2022-06-17 15:56:30|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|3
1655481410000|2022-06-17 15:56:50|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2505.3|2499.3|4
1655481420000|2022-06-17 15:57:00|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1655481430000|2022-06-17 15:57:10|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1655481440000|2022-06-17 15:57:20|2506|2500|2507|2501|2507|2501|2506|2500|3
1655481450000|2022-06-17 15:57:30|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1655481460000|2022-06-17 15:57:40|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|5
1655481470000|2022-06-17 15:57:50|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|2
1655481500000|2022-06-17 15:58:20|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655481550000|2022-06-17 15:59:10|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655481560000|2022-06-17 15:59:20|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|6
1655481570000|2022-06-17 15:59:30|2507.8|2501.8|2509.5|2503.5|2509.5|2503.5|2507.8|2501.8|4
1655481590000|2022-06-17 15:59:50|2509.8|2503.8|2509.3|2503.3|2510.3|2504.3|2509.3|2503.3|5
1655481600000|2022-06-17 16:00:00|2509|2503|2508.8|2502.8|2509|2503|2508.5|2502.5|4
1655481610000|2022-06-17 16:00:10|2508.5|2502.5|2508|2502|2508.5|2502.5|2507.8|2501.8|4
1655481640000|2022-06-17 16:00:40|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|5
1655481650000|2022-06-17 16:00:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1655481660000|2022-06-17 16:01:00|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655481670000|2022-06-17 16:01:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|5
1655481680000|2022-06-17 16:01:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655481690000|2022-06-17 16:01:30|2508.5|2502.5|2507|2501|2508.5|2502.5|2506.8|2500.8|7
1655481700000|2022-06-17 16:01:40|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1655481710000|2022-06-17 16:01:50|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507|2501|3
1655481720000|2022-06-17 16:02:00|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|4
1655481730000|2022-06-17 16:02:10|2507.3|2501.3|2507.5|2501.5|2508|2502|2507.3|2501.3|5
1655481750000|2022-06-17 16:02:30|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655481760000|2022-06-17 16:02:40|2508.5|2502.5|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|4
1655481770000|2022-06-17 16:02:50|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|6
1655481780000|2022-06-17 16:03:00|2508|2502|2508|2502|2508|2502|2508|2502|1
1655481840000|2022-06-17 16:04:00|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508.5|2502.5|3
1655481850000|2022-06-17 16:04:10|2509|2503|2508.5|2502.5|2509|2503|2508.5|2502.5|5
1655481860000|2022-06-17 16:04:20|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|6
1655481870000|2022-06-17 16:04:30|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|4
1655481880000|2022-06-17 16:04:40|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1655481890000|2022-06-17 16:04:50|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1655481900000|2022-06-17 16:05:00|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|6
1655481910000|2022-06-17 16:05:10|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|4
1655481920000|2022-06-17 16:05:20|2508.8|2502.8|2511.3|2505.3|2511.3|2505.3|2508.8|2502.8|5
1655481930000|2022-06-17 16:05:30|2511|2505|2511|2505|2511|2505|2511|2505|1
1655481940000|2022-06-17 16:05:40|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|2
1655481970000|2022-06-17 16:06:10|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|8
1655481980000|2022-06-17 16:06:20|2511|2505|2511|2505|2511|2505|2510.8|2504.8|5
1655481990000|2022-06-17 16:06:30|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.8|2504.8|3
1655482010000|2022-06-17 16:06:50|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|4
1655482020000|2022-06-17 16:07:00|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655482130000|2022-06-17 16:08:50|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|2
1655482140000|2022-06-17 16:09:00|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1655482230000|2022-06-17 16:10:30|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655482240000|2022-06-17 16:10:40|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|4
1655482250000|2022-06-17 16:10:50|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|4
1655482260000|2022-06-17 16:11:00|2510|2504|2510|2504|2510.3|2504.3|2510|2504|5
1655482430000|2022-06-17 16:13:50|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655482440000|2022-06-17 16:14:00|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|3
1655482450000|2022-06-17 16:14:10|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655482500000|2022-06-17 16:15:00|2510.3|2504.3|2510|2504|2511.3|2505.3|2510|2504|9
1655482510000|2022-06-17 16:15:10|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|6
1655482520000|2022-06-17 16:15:20|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655482540000|2022-06-17 16:15:40|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655482560000|2022-06-17 16:16:00|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655482670000|2022-06-17 16:17:50|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1655482680000|2022-06-17 16:18:00|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655482690000|2022-06-17 16:18:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655482700000|2022-06-17 16:18:20|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655482740000|2022-06-17 16:19:00|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510|2504|4
1655482750000|2022-06-17 16:19:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|3
1655482760000|2022-06-17 16:19:20|2511|2505|2511|2505|2511|2505|2511|2505|1
1655482790000|2022-06-17 16:19:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655482810000|2022-06-17 16:20:10|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1655482850000|2022-06-17 16:20:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655482860000|2022-06-17 16:21:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655482870000|2022-06-17 16:21:10|2510|2504|2510|2504|2510.3|2504.3|2510|2504|3
1655482880000|2022-06-17 16:21:20|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655482890000|2022-06-17 16:21:30|2510|2504|2509.3|2503.3|2510|2504|2509.3|2503.3|2
1655482900000|2022-06-17 16:21:40|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|2
1655483010000|2022-06-17 16:23:30|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|3
1655483020000|2022-06-17 16:23:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655483030000|2022-06-17 16:23:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655483090000|2022-06-17 16:24:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655483140000|2022-06-17 16:25:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655483150000|2022-06-17 16:25:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655483280000|2022-06-17 16:28:00|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1655483290000|2022-06-17 16:28:10|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655483310000|2022-06-17 16:28:30|2510|2504|2510|2504|2510.3|2504.3|2510|2504|5
1655483320000|2022-06-17 16:28:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655483340000|2022-06-17 16:29:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1655483470000|2022-06-17 16:31:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655483560000|2022-06-17 16:32:40|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1655483740000|2022-06-17 16:35:40|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|3
1655483750000|2022-06-17 16:35:50|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508|2502|7
1655483760000|2022-06-17 16:36:00|2509|2503|2508.8|2502.8|2509.3|2503.3|2508.3|2502.3|9
1655483770000|2022-06-17 16:36:10|2508.3|2502.3|2507|2501|2508.3|2502.3|2507|2501|5
1655483780000|2022-06-17 16:36:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655483790000|2022-06-17 16:36:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655483800000|2022-06-17 16:36:40|2507|2501|2507|2501|2507|2501|2506.8|2500.8|3
1655483810000|2022-06-17 16:36:50|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1655483820000|2022-06-17 16:37:00|2507|2501|2507|2501|2507|2501|2506.8|2500.8|11
1655483850000|2022-06-17 16:37:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655483860000|2022-06-17 16:37:40|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1655483870000|2022-06-17 16:37:50|2507|2501|2507|2501|2507|2501|2506.8|2500.8|17
1655483910000|2022-06-17 16:38:30|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1655483920000|2022-06-17 16:38:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1655483930000|2022-06-17 16:38:50|2507.3|2501.3|2509.5|2503.5|2509.5|2503.5|2507.3|2501.3|6
1655483940000|2022-06-17 16:39:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655483950000|2022-06-17 16:39:10|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|2
1655483960000|2022-06-17 16:39:20|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|4
1655484030000|2022-06-17 16:40:30|2511|2505|2511|2505|2511|2505|2511|2505|1
1655484050000|2022-06-17 16:40:50|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|8
1655484060000|2022-06-17 16:41:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|8
1655484070000|2022-06-17 16:41:10|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|4
1655484080000|2022-06-17 16:41:20|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1655484200000|2022-06-17 16:43:20|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1655484210000|2022-06-17 16:43:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655484240000|2022-06-17 16:44:00|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|2
1655484260000|2022-06-17 16:44:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655484290000|2022-06-17 16:44:50|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1655484320000|2022-06-17 16:45:20|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|3
1655484330000|2022-06-17 16:45:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655484340000|2022-06-17 16:45:40|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655484350000|2022-06-17 16:45:50|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|5
1655484360000|2022-06-17 16:46:00|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|16
1655484370000|2022-06-17 16:46:10|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655484410000|2022-06-17 16:46:50|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655484420000|2022-06-17 16:47:00|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655484430000|2022-06-17 16:47:10|2510.8|2504.8|2510.8|2504.8|2511.3|2505.3|2510.5|2504.5|4
1655484440000|2022-06-17 16:47:20|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655484450000|2022-06-17 16:47:30|2510|2504|2510|2504|2510|2504|2510|2504|1
1655484460000|2022-06-17 16:47:40|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.8|2504.8|7
1655484470000|2022-06-17 16:47:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1655484480000|2022-06-17 16:48:00|2510.8|2504.8|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|6
1655484490000|2022-06-17 16:48:10|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655484660000|2022-06-17 16:51:00|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655484670000|2022-06-17 16:51:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1655484690000|2022-06-17 16:51:30|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655484760000|2022-06-17 16:52:40|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655484770000|2022-06-17 16:52:50|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.8|2504.8|3
1655484840000|2022-06-17 16:54:00|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1655484860000|2022-06-17 16:54:20|2509.8|2503.8|2508.8|2502.8|2510|2504|2508.8|2502.8|8
1655484870000|2022-06-17 16:54:30|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1655484890000|2022-06-17 16:54:50|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1655484900000|2022-06-17 16:55:00|2508.5|2502.5|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|4
1655484910000|2022-06-17 16:55:10|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1655484920000|2022-06-17 16:55:20|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1655484960000|2022-06-17 16:56:00|2509|2503|2509|2503|2509|2503|2508.8|2502.8|3
1655484970000|2022-06-17 16:56:10|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|4
1655484980000|2022-06-17 16:56:20|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|4
1655484990000|2022-06-17 16:56:30|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|4
1655485000000|2022-06-17 16:56:40|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|3
1655485010000|2022-06-17 16:56:50|2509.5|2503.5|2510.3|2504.3|2510.5|2504.5|2509.5|2503.5|11
1655485030000|2022-06-17 16:57:10|2509.8|2503.8|2510|2504|2510.3|2504.3|2509.8|2503.8|4
1655485040000|2022-06-17 16:57:20|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|12
1655485050000|2022-06-17 16:57:30|2510|2504|2509|2503|2510.3|2504.3|2508.8|2502.8|10
1655485070000|2022-06-17 16:57:50|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655485100000|2022-06-17 16:58:20|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1655485110000|2022-06-17 16:58:30|2508.5|2502.5|2509.8|2503.8|2509.8|2503.8|2508.5|2502.5|5
1655485120000|2022-06-17 16:58:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|11
1655485130000|2022-06-17 16:58:50|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|6
1655485140000|2022-06-17 16:59:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|12
1655485150000|2022-06-17 16:59:10|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|6
1655485160000|2022-06-17 16:59:20|2510|2504|2509.3|2503.3|2510|2504|2509.3|2503.3|4
1655683320000|2022-06-20 00:02:00|2509|2494|2509|2494|2509|2494|2509|2494|1
1655683390000|2022-06-20 00:03:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1655683440000|2022-06-20 00:04:00|2511.6|2505.6|2510.6|2504.6|2511.6|2505.6|2510.6|2504.6|2
1655683450000|2022-06-20 00:04:10|2510.8|2504.8|2510.9|2504.9|2510.9|2504.9|2510.8|2504.8|2
1655683470000|2022-06-20 00:04:30|2510.6|2504.6|2511.4|2505.4|2511.4|2505.4|2510.6|2504.6|4
1655683490000|2022-06-20 00:04:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655683560000|2022-06-20 00:06:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1655683590000|2022-06-20 00:06:30|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|2
1655683600000|2022-06-20 00:06:40|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|4
1655683610000|2022-06-20 00:06:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655683680000|2022-06-20 00:08:00|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|2
1655683690000|2022-06-20 00:08:10|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1655683700000|2022-06-20 00:08:20|2511.5|2505.5|2513.5|2507.5|2513.5|2507.5|2511.5|2505.5|4
1655683710000|2022-06-20 00:08:30|2513.8|2507.8|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|3
1655683720000|2022-06-20 00:08:40|2513.5|2507.5|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|4
1655683730000|2022-06-20 00:08:50|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|2
1655683760000|2022-06-20 00:09:20|2513.3|2507.3|2511|2505|2513.3|2507.3|2511|2505|3
1655683770000|2022-06-20 00:09:30|2511.1|2505.1|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|2
1655683790000|2022-06-20 00:09:50|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1655683800000|2022-06-20 00:10:00|2510.9|2504.9|2511.3|2505.3|2511.5|2505.5|2510.9|2504.9|6
1655683820000|2022-06-20 00:10:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655683840000|2022-06-20 00:10:40|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655683880000|2022-06-20 00:11:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655683900000|2022-06-20 00:11:40|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655683950000|2022-06-20 00:12:30|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|2
1655683990000|2022-06-20 00:13:10|2511.3|2505.3|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|3
1655684000000|2022-06-20 00:13:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655684030000|2022-06-20 00:13:50|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1655684080000|2022-06-20 00:14:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1655684100000|2022-06-20 00:15:00|2512.5|2506.5|2512.8|2506.8|2513|2507|2512.5|2506.5|3
1655684110000|2022-06-20 00:15:10|2513|2507|2513|2507|2513|2507|2513|2507|1
1655684120000|2022-06-20 00:15:20|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655684130000|2022-06-20 00:15:30|2513|2507|2513|2507|2513|2507|2513|2507|1
1655684160000|2022-06-20 00:16:00|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655684170000|2022-06-20 00:16:10|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1655684180000|2022-06-20 00:16:20|2513|2507|2513.3|2507.3|2513.8|2507.8|2513|2507|3
1655684190000|2022-06-20 00:16:30|2513.8|2507.8|2513.8|2507.8|2514.3|2508.3|2513.5|2507.5|6
1655684210000|2022-06-20 00:16:50|2514|2508|2514.5|2508.5|2514.5|2508.5|2514|2508|3
1655684270000|2022-06-20 00:17:50|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655684280000|2022-06-20 00:18:00|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1655684290000|2022-06-20 00:18:10|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1655684300000|2022-06-20 00:18:20|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1655684310000|2022-06-20 00:18:30|2514.3|2508.3|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|3
1655684320000|2022-06-20 00:18:40|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|4
1655684370000|2022-06-20 00:19:30|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655684400000|2022-06-20 00:20:00|2515.5|2509.5|2514.5|2508.5|2515.5|2509.5|2514.5|2508.5|2
1655684450000|2022-06-20 00:20:50|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655684510000|2022-06-20 00:21:50|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655684560000|2022-06-20 00:22:40|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655684700000|2022-06-20 00:25:00|2515|2509|2516.3|2510.3|2516.3|2510.3|2515|2509|3
1655684710000|2022-06-20 00:25:10|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|4
1655684720000|2022-06-20 00:25:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655684740000|2022-06-20 00:25:40|2517.5|2511.5|2519.4|2513.4|2519.4|2513.4|2517.5|2511.5|3
1655684750000|2022-06-20 00:25:50|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1655684760000|2022-06-20 00:26:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655684940000|2022-06-20 00:29:00|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655685000000|2022-06-20 00:30:00|2518.3|2512.3|2515.3|2509.3|2518.3|2512.3|2515.3|2509.3|8
1655685010000|2022-06-20 00:30:10|2515.6|2509.6|2516.1|2510.1|2516.4|2510.4|2515.6|2509.6|5
1655685020000|2022-06-20 00:30:20|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1655685040000|2022-06-20 00:30:40|2516|2510|2516|2510|2516|2510|2515.8|2509.8|3
1655685050000|2022-06-20 00:30:50|2515.8|2509.8|2516|2510|2516.3|2510.3|2515.8|2509.8|6
1655685060000|2022-06-20 00:31:00|2516.3|2510.3|2516|2510|2516.3|2510.3|2515.8|2509.8|6
1655685070000|2022-06-20 00:31:10|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1655685110000|2022-06-20 00:31:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655685240000|2022-06-20 00:34:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655685290000|2022-06-20 00:34:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655685340000|2022-06-20 00:35:40|2517|2511|2517|2511|2517|2511|2517|2511|1
1655685460000|2022-06-20 00:37:40|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1655685530000|2022-06-20 00:38:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1655685540000|2022-06-20 00:39:00|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655685560000|2022-06-20 00:39:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655685580000|2022-06-20 00:39:40|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|3
1655685590000|2022-06-20 00:39:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655685600000|2022-06-20 00:40:00|2517.3|2511.3|2516.3|2510.3|2517.3|2511.3|2516.3|2510.3|3
1655685620000|2022-06-20 00:40:20|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1655685640000|2022-06-20 00:40:40|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|2
1655685650000|2022-06-20 00:40:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655685660000|2022-06-20 00:41:00|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1655685670000|2022-06-20 00:41:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655685680000|2022-06-20 00:41:20|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|2
1655685710000|2022-06-20 00:41:50|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1655685720000|2022-06-20 00:42:00|2517|2511|2516.8|2510.8|2517|2511|2516.5|2510.5|4
1655685730000|2022-06-20 00:42:10|2517|2511|2517|2511|2517|2511|2516.8|2510.8|3
1655685740000|2022-06-20 00:42:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655685760000|2022-06-20 00:42:40|2517|2511|2517|2511|2517.3|2511.3|2517|2511|3
1655685770000|2022-06-20 00:42:50|2517.3|2511.3|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|3
1655685780000|2022-06-20 00:43:00|2518|2512|2518.8|2512.8|2519.5|2513.5|2517.5|2511.5|7
1655685790000|2022-06-20 00:43:10|2519|2513|2519.3|2513.3|2519.5|2513.5|2519|2513|3
1655685800000|2022-06-20 00:43:20|2519|2513|2519|2513|2519.3|2513.3|2519|2513|3
1655685820000|2022-06-20 00:43:40|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655685840000|2022-06-20 00:44:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655685860000|2022-06-20 00:44:20|2519|2513|2519|2513|2519|2513|2519|2513|1
1655685870000|2022-06-20 00:44:30|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655685890000|2022-06-20 00:44:50|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1655685900000|2022-06-20 00:45:00|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655685940000|2022-06-20 00:45:40|2519.3|2513.3|2519|2513|2519.5|2513.5|2519|2513|7
1655686000000|2022-06-20 00:46:40|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1655686020000|2022-06-20 00:47:00|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|2
1655686030000|2022-06-20 00:47:10|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1655686060000|2022-06-20 00:47:40|2519|2513|2519|2513|2519.3|2513.3|2518.8|2512.8|8
1655686080000|2022-06-20 00:48:00|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|3
1655686090000|2022-06-20 00:48:10|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1655686110000|2022-06-20 00:48:30|2519|2513|2519|2513|2519|2513|2519|2513|1
1655686120000|2022-06-20 00:48:40|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655686140000|2022-06-20 00:49:00|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1655686150000|2022-06-20 00:49:10|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1655686160000|2022-06-20 00:49:20|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1655686210000|2022-06-20 00:50:10|2519|2513|2519|2513|2519|2513|2519|2513|1
1655686250000|2022-06-20 00:50:50|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1655686290000|2022-06-20 00:51:30|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519|2513|3
1655686330000|2022-06-20 00:52:10|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|3
1655686360000|2022-06-20 00:52:40|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1655686370000|2022-06-20 00:52:50|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655686380000|2022-06-20 00:53:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655686390000|2022-06-20 00:53:10|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655686540000|2022-06-20 00:55:40|2520|2514|2520|2514|2520|2514|2520|2514|1
1655686560000|2022-06-20 00:56:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655686570000|2022-06-20 00:56:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1655686720000|2022-06-20 00:58:40|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655686750000|2022-06-20 00:59:10|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1655686780000|2022-06-20 00:59:40|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655686800000|2022-06-20 01:00:00|2520|2514|2519.3|2513.3|2520|2514|2518|2512|15
1655686810000|2022-06-20 01:00:10|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|4
1655686820000|2022-06-20 01:00:20|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655686830000|2022-06-20 01:00:30|2519.3|2513.3|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|3
1655686850000|2022-06-20 01:00:50|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655686870000|2022-06-20 01:01:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655686880000|2022-06-20 01:01:20|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1655686900000|2022-06-20 01:01:40|2520.3|2514.3|2522|2516|2522|2516|2520.3|2514.3|4
1655686920000|2022-06-20 01:02:00|2521.5|2515.5|2520.5|2514.5|2521.5|2515.5|2520.5|2514.5|5
1655686930000|2022-06-20 01:02:10|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|4
1655686940000|2022-06-20 01:02:20|2520.8|2514.8|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|7
1655686950000|2022-06-20 01:02:30|2520|2514|2520|2514|2520|2514|2520|2514|1
1655686960000|2022-06-20 01:02:40|2520.3|2514.3|2519|2513|2520.3|2514.3|2519|2513|9
1655686970000|2022-06-20 01:02:50|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519|2513|5
1655686980000|2022-06-20 01:03:00|2518.5|2512.5|2519.5|2513.5|2519.5|2513.5|2518.5|2512.5|3
1655687000000|2022-06-20 01:03:20|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655687010000|2022-06-20 01:03:30|2519|2513|2518.6|2512.6|2519.5|2513.5|2518.3|2512.3|8
1655687020000|2022-06-20 01:03:40|2518.9|2512.9|2519.6|2513.6|2519.8|2513.8|2518.9|2512.9|4
1655687030000|2022-06-20 01:03:50|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655687050000|2022-06-20 01:04:10|2519.3|2513.3|2519.6|2513.6|2519.6|2513.6|2518.4|2512.4|9
1655687060000|2022-06-20 01:04:20|2519.1|2513.1|2519.1|2513.1|2519.6|2513.6|2519.1|2513.1|8
1655687070000|2022-06-20 01:04:30|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|4
1655687080000|2022-06-20 01:04:40|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655687090000|2022-06-20 01:04:50|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|6
1655687100000|2022-06-20 01:05:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655687120000|2022-06-20 01:05:20|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1655687130000|2022-06-20 01:05:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655687140000|2022-06-20 01:05:40|2520.5|2514.5|2521.5|2515.5|2521.5|2515.5|2520.5|2514.5|5
1655687150000|2022-06-20 01:05:50|2521.3|2515.3|2522|2516|2522|2516|2521.3|2515.3|3
1655687180000|2022-06-20 01:06:20|2521.3|2515.3|2521.1|2515.1|2521.3|2515.3|2521.1|2515.1|2
1655687190000|2022-06-20 01:06:30|2521.3|2515.3|2520.5|2514.5|2521.3|2515.3|2520.5|2514.5|2
1655687200000|2022-06-20 01:06:40|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|2
1655687210000|2022-06-20 01:06:50|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655687220000|2022-06-20 01:07:00|2520|2514|2519.8|2513.8|2520|2514|2519.5|2513.5|3
1655687230000|2022-06-20 01:07:10|2520|2514|2520|2514|2520|2514|2519.8|2513.8|3
1655687240000|2022-06-20 01:07:20|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1655687250000|2022-06-20 01:07:30|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|4
1655687260000|2022-06-20 01:07:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520|2514|7
1655687300000|2022-06-20 01:08:20|2520|2514|2519.5|2513.5|2520|2514|2519.5|2513.5|2
1655687320000|2022-06-20 01:08:40|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655687330000|2022-06-20 01:08:50|2519|2513|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|4
1655687340000|2022-06-20 01:09:00|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1655687360000|2022-06-20 01:09:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655687370000|2022-06-20 01:09:30|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1655687380000|2022-06-20 01:09:40|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655687390000|2022-06-20 01:09:50|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655687410000|2022-06-20 01:10:10|2520|2514|2519.5|2513.5|2520|2514|2519.5|2513.5|4
1655687420000|2022-06-20 01:10:20|2519.3|2513.3|2519|2513|2519.3|2513.3|2518.8|2512.8|8
1655687430000|2022-06-20 01:10:30|2518.8|2512.8|2518|2512|2518.8|2512.8|2518|2512|3
1655687440000|2022-06-20 01:10:40|2518.3|2512.3|2518|2512|2518.5|2512.5|2518|2512|7
1655687460000|2022-06-20 01:11:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518|2512|3
1655687470000|2022-06-20 01:11:10|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|4
1655687490000|2022-06-20 01:11:30|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655687500000|2022-06-20 01:11:40|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|9
1655687510000|2022-06-20 01:11:50|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|6
1655687520000|2022-06-20 01:12:00|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655687540000|2022-06-20 01:12:20|2518.8|2512.8|2519.3|2513.3|2519.5|2513.5|2518.8|2512.8|4
1655687550000|2022-06-20 01:12:30|2519.5|2513.5|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|8
1655687570000|2022-06-20 01:12:50|2519.5|2513.5|2520.3|2514.3|2520.5|2514.5|2519.5|2513.5|4
1655687580000|2022-06-20 01:13:00|2520.5|2514.5|2520|2514|2520.5|2514.5|2520|2514|6
1655687590000|2022-06-20 01:13:10|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|3
1655687610000|2022-06-20 01:13:30|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520|2514|3
1655687640000|2022-06-20 01:14:00|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|4
1655687650000|2022-06-20 01:14:10|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1655687680000|2022-06-20 01:14:40|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655687710000|2022-06-20 01:15:10|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1655687750000|2022-06-20 01:15:50|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2519.3|2513.3|5
1655687760000|2022-06-20 01:16:00|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1655687770000|2022-06-20 01:16:10|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655687780000|2022-06-20 01:16:20|2520|2514|2520|2514|2520|2514|2520|2514|1
1655687790000|2022-06-20 01:16:30|2519.8|2513.8|2518.8|2512.8|2519.8|2513.8|2518.8|2512.8|3
1655687820000|2022-06-20 01:17:00|2519.5|2513.5|2519.3|2513.3|2520|2514|2519.3|2513.3|6
1655687830000|2022-06-20 01:17:10|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|2
1655687900000|2022-06-20 01:18:20|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655687910000|2022-06-20 01:18:30|2517.5|2511.5|2516.3|2510.3|2517.5|2511.5|2516|2510|3
1655687920000|2022-06-20 01:18:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1655687930000|2022-06-20 01:18:50|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655687950000|2022-06-20 01:19:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655687960000|2022-06-20 01:19:20|2516.5|2510.5|2517|2511|2517|2511|2516.3|2510.3|10
1655688000000|2022-06-20 01:20:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655688020000|2022-06-20 01:20:20|2516.5|2510.5|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|3
1655688030000|2022-06-20 01:20:30|2516|2510|2516|2510|2516|2510|2515.8|2509.8|3
1655688040000|2022-06-20 01:20:40|2515.8|2509.8|2515.8|2509.8|2516|2510|2515.8|2509.8|3
1655688050000|2022-06-20 01:20:50|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1655688060000|2022-06-20 01:21:00|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1655688070000|2022-06-20 01:21:10|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|3
1655688090000|2022-06-20 01:21:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655688100000|2022-06-20 01:21:40|2517|2511|2517|2511|2517|2511|2517|2511|1
1655688110000|2022-06-20 01:21:50|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655688120000|2022-06-20 01:22:00|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1655688130000|2022-06-20 01:22:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|3
1655688140000|2022-06-20 01:22:20|2517|2511|2517.3|2511.3|2517.5|2511.5|2517|2511|5
1655688150000|2022-06-20 01:22:30|2517|2511|2517|2511|2517.5|2511.5|2516.8|2510.8|8
1655688160000|2022-06-20 01:22:40|2516.8|2510.8|2517.8|2511.8|2517.8|2511.8|2516.8|2510.8|6
1655688170000|2022-06-20 01:22:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655688180000|2022-06-20 01:23:00|2517|2511|2515.5|2509.5|2517|2511|2515.5|2509.5|5
1655688200000|2022-06-20 01:23:20|2514.5|2508.5|2513.5|2507.5|2514.5|2508.5|2513.3|2507.3|8
1655688210000|2022-06-20 01:23:30|2513.8|2507.8|2513.3|2507.3|2514.5|2508.5|2513|2507|11
1655688220000|2022-06-20 01:23:40|2513|2507|2512.3|2506.3|2514|2508|2512.3|2506.3|10
1655688230000|2022-06-20 01:23:50|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|5
1655688240000|2022-06-20 01:24:00|2512.3|2506.3|2511.8|2505.8|2513.3|2507.3|2511.3|2505.3|10
1655688250000|2022-06-20 01:24:10|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|2
1655688260000|2022-06-20 01:24:20|2511.5|2505.5|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|3
1655688340000|2022-06-20 01:25:40|2511.8|2505.8|2513.3|2507.3|2513.3|2507.3|2511.8|2505.8|4
1655688350000|2022-06-20 01:25:50|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|8
1655688370000|2022-06-20 01:26:10|2513.5|2507.5|2513|2507|2513.5|2507.5|2513|2507|2
1655688400000|2022-06-20 01:26:40|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655688410000|2022-06-20 01:26:50|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1655688420000|2022-06-20 01:27:00|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655688430000|2022-06-20 01:27:10|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|3
1655688440000|2022-06-20 01:27:20|2512.3|2506.3|2513.5|2507.5|2513.8|2507.8|2512.3|2506.3|9
1655688450000|2022-06-20 01:27:30|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|4
1655688470000|2022-06-20 01:27:50|2514|2508|2513.8|2507.8|2514.3|2508.3|2513.3|2507.3|21
1655688480000|2022-06-20 01:28:00|2513.5|2507.5|2515.8|2509.8|2516.8|2510.8|2513.3|2507.3|16
1655688490000|2022-06-20 01:28:10|2516.3|2510.3|2516|2510|2516.3|2510.3|2515.3|2509.3|5
1655688500000|2022-06-20 01:28:20|2516.3|2510.3|2518.5|2512.5|2518.8|2512.8|2516|2510|15
1655688510000|2022-06-20 01:28:30|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655688520000|2022-06-20 01:28:40|2516.9|2510.9|2518.1|2512.1|2518.1|2512.1|2516.9|2510.9|8
1655688530000|2022-06-20 01:28:50|2517.9|2511.9|2517.3|2511.3|2518.3|2512.3|2517.3|2511.3|5
1655688550000|2022-06-20 01:29:10|2517.5|2511.5|2518.9|2512.9|2518.9|2512.9|2517.5|2511.5|10
1655688560000|2022-06-20 01:29:20|2519.1|2513.1|2519|2513|2519.5|2513.5|2519|2513|4
1655688570000|2022-06-20 01:29:30|2519.1|2513.1|2519.1|2513.1|2519.4|2513.4|2519|2513|5
1655688580000|2022-06-20 01:29:40|2519.5|2513.5|2519.9|2513.9|2520|2514|2519.5|2513.5|4
1655688590000|2022-06-20 01:29:50|2520.1|2514.1|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|4
1655688600000|2022-06-20 01:30:00|2519.5|2513.5|2519.1|2513.1|2519.5|2513.5|2519.1|2513.1|3
1655688610000|2022-06-20 01:30:10|2518|2512|2520|2514|2520|2514|2518|2512|10
1655688620000|2022-06-20 01:30:20|2520.3|2514.3|2520.1|2514.1|2520.5|2514.5|2520.1|2514.1|3
1655688630000|2022-06-20 01:30:30|2520.5|2514.5|2519.8|2513.8|2520.5|2514.5|2519.5|2513.5|10
1655688640000|2022-06-20 01:30:40|2519.5|2513.5|2519.8|2513.8|2520|2514|2519.5|2513.5|8
1655688650000|2022-06-20 01:30:50|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655688660000|2022-06-20 01:31:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|3
1655688670000|2022-06-20 01:31:10|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|3
1655688680000|2022-06-20 01:31:20|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655688690000|2022-06-20 01:31:30|2519|2513|2518.8|2512.8|2519.5|2513.5|2518.8|2512.8|12
1655688700000|2022-06-20 01:31:40|2519|2513|2518.8|2512.8|2519.3|2513.3|2518.3|2512.3|7
1655688710000|2022-06-20 01:31:50|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655688720000|2022-06-20 01:32:00|2518.3|2512.3|2519|2513|2519|2513|2518.3|2512.3|4
1655688730000|2022-06-20 01:32:10|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|2
1655688740000|2022-06-20 01:32:20|2518.8|2512.8|2519.8|2513.8|2519.8|2513.8|2518.8|2512.8|4
1655688750000|2022-06-20 01:32:30|2520|2514|2521.5|2515.5|2521.8|2515.8|2520|2514|8
1655688760000|2022-06-20 01:32:40|2521.3|2515.3|2520.5|2514.5|2521.3|2515.3|2520.3|2514.3|5
1655688770000|2022-06-20 01:32:50|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655688780000|2022-06-20 01:33:00|2520.5|2514.5|2520|2514|2520.5|2514.5|2520|2514|3
1655688790000|2022-06-20 01:33:10|2520.3|2514.3|2521|2515|2521|2515|2520.3|2514.3|6
1655688800000|2022-06-20 01:33:20|2520.8|2514.8|2520.8|2514.8|2521|2515|2520.8|2514.8|5
1655688810000|2022-06-20 01:33:30|2521|2515|2521.8|2515.8|2521.8|2515.8|2521|2515|4
1655688830000|2022-06-20 01:33:50|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2520.5|2514.5|3
1655688840000|2022-06-20 01:34:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655688890000|2022-06-20 01:34:50|2521.3|2515.3|2520.5|2514.5|2521.3|2515.3|2520.5|2514.5|5
1655688900000|2022-06-20 01:35:00|2520.3|2514.3|2519.3|2513.3|2520.3|2514.3|2519|2513|9
1655688910000|2022-06-20 01:35:10|2519.5|2513.5|2519.8|2513.8|2520|2514|2519.5|2513.5|4
1655688920000|2022-06-20 01:35:20|2520|2514|2520|2514|2520.3|2514.3|2520|2514|3
1655688930000|2022-06-20 01:35:30|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655688940000|2022-06-20 01:35:40|2520|2514|2520|2514|2520|2514|2519.8|2513.8|3
1655688950000|2022-06-20 01:35:50|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|3
1655688970000|2022-06-20 01:36:10|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2519.8|2513.8|5
1655688980000|2022-06-20 01:36:20|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|6
1655689020000|2022-06-20 01:37:00|2519|2513|2519|2513|2519|2513|2519|2513|1
1655689040000|2022-06-20 01:37:20|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655689060000|2022-06-20 01:37:40|2519|2513|2519.8|2513.8|2519.8|2513.8|2519|2513|10
1655689070000|2022-06-20 01:37:50|2519|2513|2519|2513|2520.3|2514.3|2519|2513|3
1655689080000|2022-06-20 01:38:00|2518.5|2512.5|2517.8|2511.8|2518.5|2512.5|2517.8|2511.8|3
1655689090000|2022-06-20 01:38:10|2518.3|2512.3|2518.3|2512.3|2519|2513|2518.3|2512.3|5
1655689100000|2022-06-20 01:38:20|2518.5|2512.5|2518.5|2512.5|2518.8|2512.8|2517.8|2511.8|10
1655689110000|2022-06-20 01:38:30|2518.8|2512.8|2518.5|2512.5|2519|2513|2518.3|2512.3|5
1655689120000|2022-06-20 01:38:40|2517.8|2511.8|2519.8|2513.8|2519.8|2513.8|2517.8|2511.8|5
1655689130000|2022-06-20 01:38:50|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1655689140000|2022-06-20 01:39:00|2518.8|2512.8|2520.3|2514.3|2520.3|2514.3|2518.8|2512.8|7
1655689150000|2022-06-20 01:39:10|2519.5|2513.5|2520|2514|2520.1|2514.1|2519.3|2513.3|9
1655689180000|2022-06-20 01:39:40|2519.8|2513.8|2520|2514|2520|2514|2519.5|2513.5|4
1655689190000|2022-06-20 01:39:50|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|3
1655689210000|2022-06-20 01:40:10|2520|2514|2520.5|2514.5|2520.5|2514.5|2519.8|2513.8|5
1655689220000|2022-06-20 01:40:20|2520.8|2514.8|2521.5|2515.5|2521.5|2515.5|2520.5|2514.5|7
1655689230000|2022-06-20 01:40:30|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.3|2515.3|6
1655689240000|2022-06-20 01:40:40|2521.8|2515.8|2522|2516|2522|2516|2521.5|2515.5|10
1655689250000|2022-06-20 01:40:50|2521.5|2515.5|2523.5|2517.5|2524.5|2518.5|2521.5|2515.5|8
1655689260000|2022-06-20 01:41:00|2523.3|2517.3|2521.5|2515.5|2523.3|2517.3|2521.5|2515.5|2
1655689270000|2022-06-20 01:41:10|2522|2516|2523|2517|2523|2517|2522|2516|3
1655689280000|2022-06-20 01:41:20|2524|2518|2523|2517|2524|2518|2523|2517|2
1655689300000|2022-06-20 01:41:40|2524|2518|2524|2518|2524|2518|2524|2518|1
1655689310000|2022-06-20 01:41:50|2523|2517|2523|2517|2523.5|2517.5|2522.8|2516.8|4
1655689320000|2022-06-20 01:42:00|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524|2518|4
1655689370000|2022-06-20 01:42:50|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655689400000|2022-06-20 01:43:20|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655689500000|2022-06-20 01:45:00|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1655689520000|2022-06-20 01:45:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655689530000|2022-06-20 01:45:30|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655689540000|2022-06-20 01:45:40|2523.3|2517.3|2522.5|2516.5|2523.3|2517.3|2522.3|2516.3|3
1655689550000|2022-06-20 01:45:50|2522.3|2516.3|2522|2516|2522.8|2516.8|2521.8|2515.8|5
1655689560000|2022-06-20 01:46:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655689570000|2022-06-20 01:46:10|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1655689610000|2022-06-20 01:46:50|2520.8|2514.8|2521.3|2515.3|2521.5|2515.5|2520.8|2514.8|7
1655689630000|2022-06-20 01:47:10|2521|2515|2520.5|2514.5|2521|2515|2520.5|2514.5|2
1655689650000|2022-06-20 01:47:30|2520.3|2514.3|2520|2514|2520.3|2514.3|2519.8|2513.8|5
1655689660000|2022-06-20 01:47:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655689670000|2022-06-20 01:47:50|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655689680000|2022-06-20 01:48:00|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655689690000|2022-06-20 01:48:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1655689710000|2022-06-20 01:48:30|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1655689720000|2022-06-20 01:48:40|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1655689730000|2022-06-20 01:48:50|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655689750000|2022-06-20 01:49:10|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655689760000|2022-06-20 01:49:20|2519.5|2513.5|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|3
1655689780000|2022-06-20 01:49:40|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655689800000|2022-06-20 01:50:00|2519.5|2513.5|2518|2512|2519.5|2513.5|2518|2512|3
1655689830000|2022-06-20 01:50:30|2517.8|2511.8|2516.3|2510.3|2517.8|2511.8|2516.3|2510.3|5
1655689840000|2022-06-20 01:50:40|2515.5|2509.5|2515.3|2509.3|2515.8|2509.8|2515|2509|5
1655689850000|2022-06-20 01:50:50|2515.8|2509.8|2516.8|2510.8|2517.6|2511.6|2515.8|2509.8|5
1655689860000|2022-06-20 01:51:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655689880000|2022-06-20 01:51:20|2515.8|2509.8|2514.5|2508.5|2516|2510|2514.5|2508.5|8
1655689890000|2022-06-20 01:51:30|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|2
1655689900000|2022-06-20 01:51:40|2514.3|2508.3|2513.8|2507.8|2514.3|2508.3|2513.5|2507.5|5
1655689910000|2022-06-20 01:51:50|2514|2508|2513.5|2507.5|2514|2508|2513.5|2507.5|2
1655689920000|2022-06-20 01:52:00|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655689940000|2022-06-20 01:52:20|2513.3|2507.3|2512|2506|2513.3|2507.3|2512|2506|3
1655689960000|2022-06-20 01:52:40|2513|2507|2513|2507|2513|2507|2513|2507|1
1655689980000|2022-06-20 01:53:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|4
1655689990000|2022-06-20 01:53:10|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2510.8|2504.8|10
1655690000000|2022-06-20 01:53:20|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|2
1655690010000|2022-06-20 01:53:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510|2504|7
1655690020000|2022-06-20 01:53:40|2510.3|2504.3|2509.3|2503.3|2510.5|2504.5|2509.3|2503.3|8
1655690030000|2022-06-20 01:53:50|2509.5|2503.5|2507.8|2501.8|2509.5|2503.5|2506.3|2500.3|17
1655690040000|2022-06-20 01:54:00|2507.3|2501.3|2507.8|2501.8|2509|2503|2507.3|2501.3|17
1655690050000|2022-06-20 01:54:10|2508|2502|2508|2502|2508|2502|2508|2502|1
1655690060000|2022-06-20 01:54:20|2508.3|2502.3|2507.8|2501.8|2508.5|2502.5|2507.8|2501.8|14
1655690070000|2022-06-20 01:54:30|2507.3|2501.3|2506.3|2500.3|2507.3|2501.3|2506|2500|7
1655690080000|2022-06-20 01:54:40|2506|2500|2507.8|2501.8|2508.3|2502.3|2506|2500|12
1655690090000|2022-06-20 01:54:50|2507.5|2501.5|2507|2501|2507.5|2501.5|2507|2501|5
1655690100000|2022-06-20 01:55:00|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506|2500|7
1655690110000|2022-06-20 01:55:10|2506.3|2500.3|2505.5|2499.5|2506.5|2500.5|2505.5|2499.5|8
1655690120000|2022-06-20 01:55:20|2505.8|2499.8|2506|2500|2506|2500|2505.5|2499.5|6
1655690130000|2022-06-20 01:55:30|2506.8|2500.8|2506.8|2500.8|2507.8|2501.8|2506.8|2500.8|4
1655690140000|2022-06-20 01:55:40|2506.5|2500.5|2507.5|2501.5|2507.8|2501.8|2506.5|2500.5|4
1655690210000|2022-06-20 01:56:50|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655690220000|2022-06-20 01:57:00|2509.3|2503.3|2510|2504|2510|2504|2509.3|2503.3|2
1655690230000|2022-06-20 01:57:10|2508.5|2502.5|2510.4|2504.4|2510.4|2504.4|2508.5|2502.5|2
1655690240000|2022-06-20 01:57:20|2510.5|2504.5|2510.1|2504.1|2510.5|2504.5|2510.1|2504.1|2
1655690250000|2022-06-20 01:57:30|2510|2504|2510|2504|2510|2504|2510|2504|1
1655690270000|2022-06-20 01:57:50|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655690340000|2022-06-20 01:59:00|2509.8|2503.8|2507.3|2501.3|2509.8|2503.8|2507.3|2501.3|6
1655690350000|2022-06-20 01:59:10|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|10
1655690360000|2022-06-20 01:59:20|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|6
1655690370000|2022-06-20 01:59:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1655690380000|2022-06-20 01:59:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655690390000|2022-06-20 01:59:50|2505.8|2499.8|2505|2499|2505.8|2499.8|2505|2499|5
1655690400000|2022-06-20 02:00:00|2505.3|2499.3|2506.3|2500.3|2506.3|2500.3|2505.3|2499.3|2
1655690410000|2022-06-20 02:00:10|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655690430000|2022-06-20 02:00:30|2506.5|2500.5|2507.5|2501.5|2508.3|2502.3|2506.5|2500.5|4
1655690450000|2022-06-20 02:00:50|2507.8|2501.8|2507.8|2501.8|2508|2502|2507.8|2501.8|3
1655690460000|2022-06-20 02:01:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1655690470000|2022-06-20 02:01:10|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655690490000|2022-06-20 02:01:30|2508.8|2502.8|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|2
1655690500000|2022-06-20 02:01:40|2509|2503|2507.5|2501.5|2509|2503|2507.5|2501.5|5
1655690520000|2022-06-20 02:02:00|2505|2499|2507|2501|2507.3|2501.3|2505|2499|9
1655690530000|2022-06-20 02:02:10|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1655690560000|2022-06-20 02:02:40|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1655690580000|2022-06-20 02:03:00|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1655690600000|2022-06-20 02:03:20|2507|2501|2506.8|2500.8|2507|2501|2506.5|2500.5|4
1655690610000|2022-06-20 02:03:30|2507|2501|2507|2501|2507|2501|2506.8|2500.8|9
1655690620000|2022-06-20 02:03:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655690630000|2022-06-20 02:03:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1655690640000|2022-06-20 02:04:00|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|5
1655690650000|2022-06-20 02:04:10|2507|2501|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|10
1655690660000|2022-06-20 02:04:20|2507|2501|2507|2501|2507|2501|2506.8|2500.8|5
1655690670000|2022-06-20 02:04:30|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|6
1655690680000|2022-06-20 02:04:40|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1655690700000|2022-06-20 02:05:00|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|3
1655690720000|2022-06-20 02:05:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655690730000|2022-06-20 02:05:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655690750000|2022-06-20 02:05:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655690760000|2022-06-20 02:06:00|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1655690860000|2022-06-20 02:07:40|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1655690870000|2022-06-20 02:07:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655690880000|2022-06-20 02:08:00|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655690890000|2022-06-20 02:08:10|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|2
1655690900000|2022-06-20 02:08:20|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|4
1655690940000|2022-06-20 02:09:00|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655690950000|2022-06-20 02:09:10|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655690960000|2022-06-20 02:09:20|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|4
1655690980000|2022-06-20 02:09:40|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655691010000|2022-06-20 02:10:10|2508|2502|2508|2502|2508.8|2502.8|2508|2502|3
1655691030000|2022-06-20 02:10:30|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655691070000|2022-06-20 02:11:10|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|2
1655691080000|2022-06-20 02:11:20|2506|2500|2505.8|2499.8|2506|2500|2505.5|2499.5|5
1655691100000|2022-06-20 02:11:40|2506|2500|2506.3|2500.3|2506.5|2500.5|2506|2500|4
1655691130000|2022-06-20 02:12:10|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|8
1655691140000|2022-06-20 02:12:20|2507|2501|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|4
1655691210000|2022-06-20 02:13:30|2507|2501|2507|2501|2507|2501|2506.5|2500.5|4
1655691220000|2022-06-20 02:13:40|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1655691250000|2022-06-20 02:14:10|2505.8|2499.8|2506.5|2500.5|2506.5|2500.5|2505.5|2499.5|4
1655691260000|2022-06-20 02:14:20|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1655691290000|2022-06-20 02:14:50|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1655691300000|2022-06-20 02:15:00|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1655691340000|2022-06-20 02:15:40|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1655691360000|2022-06-20 02:16:00|2505.8|2499.8|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|2
1655691380000|2022-06-20 02:16:20|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655691470000|2022-06-20 02:17:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655691490000|2022-06-20 02:18:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655691740000|2022-06-20 02:22:20|2507|2501|2507.9|2501.9|2507.9|2501.9|2507|2501|2
1655691760000|2022-06-20 02:22:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655691790000|2022-06-20 02:23:10|2508|2502|2506.5|2500.5|2508|2502|2506.3|2500.3|4
1655691840000|2022-06-20 02:24:00|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|4
1655691870000|2022-06-20 02:24:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1655691900000|2022-06-20 02:25:00|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1655692050000|2022-06-20 02:27:30|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|6
1655692070000|2022-06-20 02:27:50|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1655692100000|2022-06-20 02:28:20|2507.5|2501.5|2508.3|2502.3|2508.5|2502.5|2507.5|2501.5|4
1655692190000|2022-06-20 02:29:50|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1655692200000|2022-06-20 02:30:00|2509|2503|2511|2505|2511.3|2505.3|2509|2503|11
1655692210000|2022-06-20 02:30:10|2510.5|2504.5|2511|2505|2511.5|2505.5|2510.5|2504.5|5
1655692240000|2022-06-20 02:30:40|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655692250000|2022-06-20 02:30:50|2511|2505|2510.3|2504.3|2511|2505|2510.3|2504.3|4
1655692260000|2022-06-20 02:31:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655692270000|2022-06-20 02:31:10|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|3
1655692280000|2022-06-20 02:31:20|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655692290000|2022-06-20 02:31:30|2513.3|2507.3|2514|2508|2514.5|2508.5|2512.5|2506.5|12
1655692300000|2022-06-20 02:31:40|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1655692310000|2022-06-20 02:31:50|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1655692320000|2022-06-20 02:32:00|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1655692330000|2022-06-20 02:32:10|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|2
1655692340000|2022-06-20 02:32:20|2514.8|2508.8|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|4
1655692350000|2022-06-20 02:32:30|2515|2509|2515|2509|2515|2509|2514.8|2508.8|3
1655692360000|2022-06-20 02:32:40|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1655692370000|2022-06-20 02:32:50|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655692380000|2022-06-20 02:33:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655692390000|2022-06-20 02:33:10|2515|2509|2515|2509|2515|2509|2515|2509|1
1655692440000|2022-06-20 02:34:00|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1655692450000|2022-06-20 02:34:10|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655692460000|2022-06-20 02:34:20|2514.3|2508.3|2514.5|2508.5|2514.8|2508.8|2514.3|2508.3|4
1655692470000|2022-06-20 02:34:30|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1655692500000|2022-06-20 02:35:00|2514.8|2508.8|2514.8|2508.8|2515|2509|2514.8|2508.8|3
1655692510000|2022-06-20 02:35:10|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1655692520000|2022-06-20 02:35:20|2515|2509|2515|2509|2515.3|2509.3|2515|2509|5
1655692530000|2022-06-20 02:35:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655692540000|2022-06-20 02:35:40|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1655692550000|2022-06-20 02:35:50|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655692560000|2022-06-20 02:36:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655692570000|2022-06-20 02:36:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655692580000|2022-06-20 02:36:20|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1655692590000|2022-06-20 02:36:30|2515.5|2509.5|2516|2510|2516|2510|2515.5|2509.5|3
1655692600000|2022-06-20 02:36:40|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1655692610000|2022-06-20 02:36:50|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655692630000|2022-06-20 02:37:10|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1655692640000|2022-06-20 02:37:20|2514.5|2508.5|2514.4|2508.4|2514.5|2508.5|2514.3|2508.3|4
1655692650000|2022-06-20 02:37:30|2514.9|2508.9|2514.3|2508.3|2515.3|2509.3|2514.3|2508.3|5
1655692700000|2022-06-20 02:38:20|2514.5|2508.5|2514.5|2508.5|2515.8|2509.8|2514.5|2508.5|7
1655692720000|2022-06-20 02:38:40|2515|2509|2514.5|2508.5|2515.3|2509.3|2514.5|2508.5|4
1655692750000|2022-06-20 02:39:10|2514.8|2508.8|2515.3|2509.3|2515.5|2509.5|2514.8|2508.8|4
1655692760000|2022-06-20 02:39:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1655692770000|2022-06-20 02:39:30|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515|2509|7
1655692780000|2022-06-20 02:39:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1655692790000|2022-06-20 02:39:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655692800000|2022-06-20 02:40:00|2516.5|2510.5|2518|2512|2518|2512|2516.5|2510.5|4
1655692810000|2022-06-20 02:40:10|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1655692820000|2022-06-20 02:40:20|2518.3|2512.3|2519.3|2513.3|2520|2514|2518.3|2512.3|6
1655692830000|2022-06-20 02:40:30|2519|2513|2519|2513|2519|2513|2519|2513|1
1655692870000|2022-06-20 02:41:10|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655692880000|2022-06-20 02:41:20|2519|2513|2519|2513|2519|2513|2519|2513|1
1655692890000|2022-06-20 02:41:30|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655692920000|2022-06-20 02:42:00|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|2
1655692930000|2022-06-20 02:42:10|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1655692940000|2022-06-20 02:42:20|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1655692970000|2022-06-20 02:42:50|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1655692980000|2022-06-20 02:43:00|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|3
1655692990000|2022-06-20 02:43:10|2519.5|2513.5|2520|2514|2520.3|2514.3|2519.5|2513.5|4
1655693000000|2022-06-20 02:43:20|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|6
1655693040000|2022-06-20 02:44:00|2519|2513|2518.6|2512.6|2520.3|2514.3|2518.6|2512.6|5
1655693050000|2022-06-20 02:44:10|2519.3|2513.3|2517.8|2511.8|2519.3|2513.3|2517.8|2511.8|4
1655693060000|2022-06-20 02:44:20|2517.5|2511.5|2518|2512|2518|2512|2516.5|2510.5|5
1655693070000|2022-06-20 02:44:30|2516.8|2510.8|2517.8|2511.8|2517.8|2511.8|2516.3|2510.3|7
1655693080000|2022-06-20 02:44:40|2516.3|2510.3|2517.3|2511.3|2517.8|2511.8|2516.3|2510.3|4
1655693090000|2022-06-20 02:44:50|2517|2511|2516.5|2510.5|2517|2511|2515.5|2509.5|5
1655693100000|2022-06-20 02:45:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655693110000|2022-06-20 02:45:10|2515|2509|2515.5|2509.5|2515.5|2509.5|2514.3|2508.3|6
1655693120000|2022-06-20 02:45:20|2515.3|2509.3|2515.8|2509.8|2515.8|2509.8|2515.3|2509.3|3
1655693130000|2022-06-20 02:45:30|2516|2510|2518|2512|2518.3|2512.3|2516|2510|4
1655693140000|2022-06-20 02:45:40|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2516.8|2510.8|3
1655693150000|2022-06-20 02:45:50|2518|2512|2516.5|2510.5|2518|2512|2516.3|2510.3|5
1655693160000|2022-06-20 02:46:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655693190000|2022-06-20 02:46:30|2515.8|2509.8|2514.8|2508.8|2515.8|2509.8|2514.5|2508.5|9
1655693200000|2022-06-20 02:46:40|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1655693210000|2022-06-20 02:46:50|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|4
1655693220000|2022-06-20 02:47:00|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.3|2509.3|4
1655693230000|2022-06-20 02:47:10|2515.5|2509.5|2517.4|2511.4|2517.6|2511.6|2515.5|2509.5|6
1655693240000|2022-06-20 02:47:20|2517.3|2511.3|2516|2510|2518|2512|2516|2510|8
1655693250000|2022-06-20 02:47:30|2517|2511|2519|2513|2519|2513|2516.8|2510.8|4
1655693270000|2022-06-20 02:47:50|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1655693300000|2022-06-20 02:48:20|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655693320000|2022-06-20 02:48:40|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655693340000|2022-06-20 02:49:00|2518|2512|2518|2512|2518|2512|2517.8|2511.8|3
1655693350000|2022-06-20 02:49:10|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655693360000|2022-06-20 02:49:20|2517.5|2511.5|2517.5|2511.5|2518|2512|2517|2511|5
1655693370000|2022-06-20 02:49:30|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|3
1655693390000|2022-06-20 02:49:50|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1655693400000|2022-06-20 02:50:00|2518|2512|2518|2512|2518|2512|2518|2512|1
1655693420000|2022-06-20 02:50:20|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655693430000|2022-06-20 02:50:30|2518|2512|2518|2512|2518|2512|2518|2512|1
1655693440000|2022-06-20 02:50:40|2518.3|2512.3|2519|2513|2519|2513|2518.3|2512.3|2
1655693450000|2022-06-20 02:50:50|2518.8|2512.8|2518.3|2512.3|2518.8|2512.8|2518.3|2512.3|2
1655693470000|2022-06-20 02:51:10|2518|2512|2518|2512|2518|2512|2518|2512|1
1655693500000|2022-06-20 02:51:40|2517.8|2511.8|2516.5|2510.5|2517.8|2511.8|2516.5|2510.5|2
1655693510000|2022-06-20 02:51:50|2516.3|2510.3|2515|2509|2516.3|2510.3|2515|2509|7
1655693520000|2022-06-20 02:52:00|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1655693530000|2022-06-20 02:52:10|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1655693540000|2022-06-20 02:52:20|2515.3|2509.3|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|3
1655693550000|2022-06-20 02:52:30|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1655693560000|2022-06-20 02:52:40|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1655693570000|2022-06-20 02:52:50|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|3
1655693580000|2022-06-20 02:53:00|2515.5|2509.5|2515|2509|2515.5|2509.5|2515|2509|3
1655693590000|2022-06-20 02:53:10|2515.3|2509.3|2515.5|2509.5|2515.8|2509.8|2515.3|2509.3|3
1655693600000|2022-06-20 02:53:20|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|4
1655693620000|2022-06-20 02:53:40|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1655693650000|2022-06-20 02:54:10|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.5|2508.5|5
1655693660000|2022-06-20 02:54:20|2515|2509|2515|2509|2515|2509|2514.8|2508.8|3
1655693670000|2022-06-20 02:54:30|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1655693680000|2022-06-20 02:54:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655693710000|2022-06-20 02:55:10|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1655693720000|2022-06-20 02:55:20|2516|2510|2517|2511|2517|2511|2516|2510|2
1655693730000|2022-06-20 02:55:30|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655693740000|2022-06-20 02:55:40|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517|2511|3
1655693750000|2022-06-20 02:55:50|2517|2511|2517.5|2511.5|2517.8|2511.8|2517|2511|6
1655693770000|2022-06-20 02:56:10|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1655693790000|2022-06-20 02:56:30|2517.3|2511.3|2518.5|2512.5|2519.3|2513.3|2517.3|2511.3|5
1655693810000|2022-06-20 02:56:50|2517.3|2511.3|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|2
1655693820000|2022-06-20 02:57:00|2518|2512|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|4
1655693850000|2022-06-20 02:57:30|2517|2511|2517|2511|2517|2511|2517|2511|1
1655693860000|2022-06-20 02:57:40|2518|2512|2515|2509|2518|2512|2514.8|2508.8|8
1655693870000|2022-06-20 02:57:50|2514.8|2508.8|2515|2509|2515.3|2509.3|2514.5|2508.5|5
1655693890000|2022-06-20 02:58:10|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|3
1655693900000|2022-06-20 02:58:20|2514.5|2508.5|2514|2508|2514.8|2508.8|2514|2508|5
1655693920000|2022-06-20 02:58:40|2514.3|2508.3|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|3
1655693940000|2022-06-20 02:59:00|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1655693950000|2022-06-20 02:59:10|2513.5|2507.5|2512.8|2506.8|2513.5|2507.5|2512.8|2506.8|2
1655693960000|2022-06-20 02:59:20|2512.5|2506.5|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|3
1655693990000|2022-06-20 02:59:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655694000000|2022-06-20 03:00:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655694030000|2022-06-20 03:00:30|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655694040000|2022-06-20 03:00:40|2513|2507|2513.5|2507.5|2513.5|2507.5|2513|2507|2
1655694050000|2022-06-20 03:00:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655694060000|2022-06-20 03:01:00|2514|2508|2515.5|2509.5|2515.8|2509.8|2514|2508|3
1655694080000|2022-06-20 03:01:20|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1655694090000|2022-06-20 03:01:30|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1655694100000|2022-06-20 03:01:40|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|2
1655694110000|2022-06-20 03:01:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1655694150000|2022-06-20 03:02:30|2517.5|2511.5|2517|2511|2517.5|2511.5|2517|2511|7
1655694160000|2022-06-20 03:02:40|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655694190000|2022-06-20 03:03:10|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517|2511|6
1655694200000|2022-06-20 03:03:20|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|5
1655694210000|2022-06-20 03:03:30|2517|2511|2517.5|2511.5|2517.5|2511.5|2517|2511|4
1655694220000|2022-06-20 03:03:40|2517.3|2511.3|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|10
1655694230000|2022-06-20 03:03:50|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|4
1655694240000|2022-06-20 03:04:00|2517|2511|2517|2511|2517|2511|2517|2511|1
1655694250000|2022-06-20 03:04:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655694270000|2022-06-20 03:04:30|2517.8|2511.8|2518.5|2512.5|2518.5|2512.5|2517.5|2511.5|3
1655694280000|2022-06-20 03:04:40|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|3
1655694320000|2022-06-20 03:05:20|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1655694330000|2022-06-20 03:05:30|2519.5|2513.5|2520|2514|2520|2514|2519.3|2513.3|3
1655694340000|2022-06-20 03:05:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655694350000|2022-06-20 03:05:50|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655694370000|2022-06-20 03:06:10|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655694390000|2022-06-20 03:06:30|2519.5|2513.5|2520|2514|2520|2514|2519.5|2513.5|5
1655694430000|2022-06-20 03:07:10|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1655694460000|2022-06-20 03:07:40|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655694490000|2022-06-20 03:08:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1655694500000|2022-06-20 03:08:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655694510000|2022-06-20 03:08:30|2520|2514|2520|2514|2520|2514|2520|2514|1
1655694520000|2022-06-20 03:08:40|2519.8|2513.8|2520|2514|2520.3|2514.3|2519.8|2513.8|4
1655694550000|2022-06-20 03:09:10|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655694590000|2022-06-20 03:09:50|2520.8|2514.8|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|5
1655694600000|2022-06-20 03:10:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|5
1655694610000|2022-06-20 03:10:10|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655694620000|2022-06-20 03:10:20|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655694630000|2022-06-20 03:10:30|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1655694640000|2022-06-20 03:10:40|2519.8|2513.8|2516.3|2510.3|2519.8|2513.8|2516.3|2510.3|7
1655694660000|2022-06-20 03:11:00|2515.8|2509.8|2515.8|2509.8|2516|2510|2514.8|2508.8|9
1655694670000|2022-06-20 03:11:10|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|5
1655694720000|2022-06-20 03:12:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1655694730000|2022-06-20 03:12:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655694750000|2022-06-20 03:12:30|2515.8|2509.8|2518|2512|2518.5|2512.5|2515.8|2509.8|6
1655694760000|2022-06-20 03:12:40|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655694770000|2022-06-20 03:12:50|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1655694790000|2022-06-20 03:13:10|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655694820000|2022-06-20 03:13:40|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1655694830000|2022-06-20 03:13:50|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|4
1655694840000|2022-06-20 03:14:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655694860000|2022-06-20 03:14:20|2518|2512|2518|2512|2518|2512|2518|2512|1
1655694890000|2022-06-20 03:14:50|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518|2512|3
1655694900000|2022-06-20 03:15:00|2518|2512|2517.5|2511.5|2518|2512|2517.5|2511.5|3
1655694930000|2022-06-20 03:15:30|2517.3|2511.3|2516.5|2510.5|2517.3|2511.3|2516.5|2510.5|3
1655694940000|2022-06-20 03:15:40|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655694950000|2022-06-20 03:15:50|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655694960000|2022-06-20 03:16:00|2515.8|2509.8|2513|2507|2515.8|2509.8|2513|2507|6
1655694980000|2022-06-20 03:16:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655694990000|2022-06-20 03:16:30|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|4
1655695030000|2022-06-20 03:17:10|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1655695070000|2022-06-20 03:17:50|2513|2507|2513|2507|2513.3|2507.3|2513|2507|3
1655695110000|2022-06-20 03:18:30|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655695120000|2022-06-20 03:18:40|2513|2507|2513|2507|2513|2507|2513|2507|1
1655695150000|2022-06-20 03:19:10|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1655695160000|2022-06-20 03:19:20|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1655695190000|2022-06-20 03:19:50|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|4
1655695200000|2022-06-20 03:20:00|2512.8|2506.8|2512.8|2506.8|2513|2507|2512.8|2506.8|5
1655695210000|2022-06-20 03:20:10|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|2
1655695270000|2022-06-20 03:21:10|2512.5|2506.5|2510.3|2504.3|2512.5|2506.5|2510.3|2504.3|6
1655695290000|2022-06-20 03:21:30|2510|2504|2509.8|2503.8|2510|2504|2509.5|2503.5|3
1655695300000|2022-06-20 03:21:40|2509.5|2503.5|2510.3|2504.3|2510.3|2504.3|2509|2503|9
1655695310000|2022-06-20 03:21:50|2509.8|2503.8|2509|2503|2509.8|2503.8|2509|2503|4
1655695320000|2022-06-20 03:22:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655695330000|2022-06-20 03:22:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655695350000|2022-06-20 03:22:30|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|2
1655695360000|2022-06-20 03:22:40|2509|2503|2509|2503|2509|2503|2509|2503|1
1655695410000|2022-06-20 03:23:30|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1655695420000|2022-06-20 03:23:40|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1655695430000|2022-06-20 03:23:50|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1655695440000|2022-06-20 03:24:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655695470000|2022-06-20 03:24:30|2510.3|2504.3|2511|2505|2511|2505|2510.3|2504.3|5
1655695480000|2022-06-20 03:24:40|2510.8|2504.8|2509.8|2503.8|2510.8|2504.8|2509.8|2503.8|2
1655695500000|2022-06-20 03:25:00|2510.3|2504.3|2509.3|2503.3|2510.3|2504.3|2509.3|2503.3|6
1655695510000|2022-06-20 03:25:10|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1655695520000|2022-06-20 03:25:20|2509|2503|2509|2503|2509.3|2503.3|2509|2503|5
1655695540000|2022-06-20 03:25:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655695550000|2022-06-20 03:25:50|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|4
1655695560000|2022-06-20 03:26:00|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|7
1655695570000|2022-06-20 03:26:10|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1655695580000|2022-06-20 03:26:20|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|3
1655695590000|2022-06-20 03:26:30|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1655695640000|2022-06-20 03:27:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655695650000|2022-06-20 03:27:30|2508.3|2502.3|2507.3|2501.3|2508.3|2502.3|2507.3|2501.3|3
1655695660000|2022-06-20 03:27:40|2507|2501|2506|2500|2507.3|2501.3|2506|2500|4
1655695670000|2022-06-20 03:27:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655695680000|2022-06-20 03:28:00|2506|2500|2507.3|2501.3|2507.3|2501.3|2506|2500|6
1655695690000|2022-06-20 03:28:10|2507.8|2501.8|2507.3|2501.3|2509|2503|2507.3|2501.3|6
1655695710000|2022-06-20 03:28:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655695750000|2022-06-20 03:29:10|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1655695760000|2022-06-20 03:29:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655695780000|2022-06-20 03:29:40|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|3
1655695790000|2022-06-20 03:29:50|2508.3|2502.3|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|3
1655695900000|2022-06-20 03:31:40|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1655695910000|2022-06-20 03:31:50|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|2
1655696030000|2022-06-20 03:33:50|2507|2501|2509.4|2503.4|2509.4|2503.4|2507|2501|5
1655696050000|2022-06-20 03:34:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655696070000|2022-06-20 03:34:30|2510|2504|2510|2504|2510|2504|2510|2504|1
1655696080000|2022-06-20 03:34:40|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655696100000|2022-06-20 03:35:00|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655696110000|2022-06-20 03:35:10|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655696130000|2022-06-20 03:35:30|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655696150000|2022-06-20 03:35:50|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655696160000|2022-06-20 03:36:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655696220000|2022-06-20 03:37:00|2509.8|2503.8|2512.8|2506.8|2512.8|2506.8|2509.8|2503.8|7
1655696240000|2022-06-20 03:37:20|2513|2507|2513.3|2507.3|2513.5|2507.5|2513|2507|5
1655696250000|2022-06-20 03:37:30|2513|2507|2511.8|2505.8|2513|2507|2511.8|2505.8|4
1655696270000|2022-06-20 03:37:50|2511.5|2505.5|2510.3|2504.3|2511.5|2505.5|2510.3|2504.3|4
1655696290000|2022-06-20 03:38:10|2510.5|2504.5|2511|2505|2511.8|2505.8|2510.5|2504.5|6
1655696300000|2022-06-20 03:38:20|2510.8|2504.8|2511|2505|2511.3|2505.3|2510.8|2504.8|4
1655696310000|2022-06-20 03:38:30|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655696320000|2022-06-20 03:38:40|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511|2505|3
1655696330000|2022-06-20 03:38:50|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|8
1655696340000|2022-06-20 03:39:00|2511.5|2505.5|2511.5|2505.5|2511.8|2505.8|2511.3|2505.3|7
1655696350000|2022-06-20 03:39:10|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1655696370000|2022-06-20 03:39:30|2511.3|2505.3|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|3
1655696410000|2022-06-20 03:40:10|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655696420000|2022-06-20 03:40:20|2511.3|2505.3|2510.5|2504.5|2511.3|2505.3|2510.5|2504.5|4
1655696430000|2022-06-20 03:40:30|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655696440000|2022-06-20 03:40:40|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|7
1655696450000|2022-06-20 03:40:50|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655696490000|2022-06-20 03:41:30|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|4
1655696500000|2022-06-20 03:41:40|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|6
1655696510000|2022-06-20 03:41:50|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|4
1655696520000|2022-06-20 03:42:00|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655696530000|2022-06-20 03:42:10|2510.3|2504.3|2510|2504|2510.8|2504.8|2510|2504|4
1655696540000|2022-06-20 03:42:20|2510.3|2504.3|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|4
1655696560000|2022-06-20 03:42:40|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|7
1655696570000|2022-06-20 03:42:50|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|6
1655696580000|2022-06-20 03:43:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|4
1655696590000|2022-06-20 03:43:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1655696600000|2022-06-20 03:43:20|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655696630000|2022-06-20 03:43:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655696640000|2022-06-20 03:44:00|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655696700000|2022-06-20 03:45:00|2510.8|2504.8|2510|2504|2510.8|2504.8|2510|2504|5
1655696710000|2022-06-20 03:45:10|2509|2503|2510.8|2504.8|2510.8|2504.8|2509|2503|5
1655696740000|2022-06-20 03:45:40|2511|2505|2511|2505|2511|2505|2511|2505|1
1655696760000|2022-06-20 03:46:00|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|2
1655696770000|2022-06-20 03:46:10|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|2
1655696860000|2022-06-20 03:47:40|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655696870000|2022-06-20 03:47:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1655696880000|2022-06-20 03:48:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1655696930000|2022-06-20 03:48:50|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.5|2504.5|4
1655696940000|2022-06-20 03:49:00|2511.3|2505.3|2510.5|2504.5|2511.3|2505.3|2510.5|2504.5|4
1655696950000|2022-06-20 03:49:10|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|4
1655697000000|2022-06-20 03:50:00|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655697020000|2022-06-20 03:50:20|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655697060000|2022-06-20 03:51:00|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1655697150000|2022-06-20 03:52:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655697170000|2022-06-20 03:52:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655697230000|2022-06-20 03:53:50|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|6
1655697280000|2022-06-20 03:54:40|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|3
1655697290000|2022-06-20 03:54:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655697380000|2022-06-20 03:56:20|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655697430000|2022-06-20 03:57:10|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.3|2504.3|6
1655697470000|2022-06-20 03:57:50|2510.5|2504.5|2511.5|2505.5|2511.5|2505.5|2510.5|2504.5|7
1655697480000|2022-06-20 03:58:00|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|4
1655697490000|2022-06-20 03:58:10|2510.8|2504.8|2510.8|2504.8|2511.3|2505.3|2510.5|2504.5|6
1655697500000|2022-06-20 03:58:20|2511|2505|2510.3|2504.3|2511.5|2505.5|2510.3|2504.3|4
1655697510000|2022-06-20 03:58:30|2510.5|2504.5|2510.3|2504.3|2511|2505|2510.3|2504.3|6
1655697520000|2022-06-20 03:58:40|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1655697530000|2022-06-20 03:58:50|2510.5|2504.5|2510.8|2504.8|2511.5|2505.5|2510.5|2504.5|3
1655697540000|2022-06-20 03:59:00|2511|2505|2511|2505|2511|2505|2510.3|2504.3|7
1655697550000|2022-06-20 03:59:10|2511.3|2505.3|2511.8|2505.8|2511.8|2505.8|2510.5|2504.5|5
1655697560000|2022-06-20 03:59:20|2510.5|2504.5|2511|2505|2511.3|2505.3|2510.5|2504.5|4
1655697570000|2022-06-20 03:59:30|2511.3|2505.3|2510.8|2504.8|2511.5|2505.5|2510.5|2504.5|4
1655697580000|2022-06-20 03:59:40|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1655697590000|2022-06-20 03:59:50|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|4
1655697600000|2022-06-20 04:00:00|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|5
1655697610000|2022-06-20 04:00:10|2510.5|2504.5|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|4
1655697620000|2022-06-20 04:00:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655697630000|2022-06-20 04:00:30|2510|2504|2510.8|2504.8|2510.8|2504.8|2510|2504|7
1655697660000|2022-06-20 04:01:00|2510.5|2504.5|2510|2504|2510.5|2504.5|2510|2504|4
1655697670000|2022-06-20 04:01:10|2509.5|2503.5|2509|2503|2509.8|2503.8|2509|2503|6
1655697680000|2022-06-20 04:01:20|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1655697760000|2022-06-20 04:02:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655697770000|2022-06-20 04:02:50|2510.3|2504.3|2510|2504|2510.5|2504.5|2509|2503|10
1655697780000|2022-06-20 04:03:00|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1655697790000|2022-06-20 04:03:10|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1655697810000|2022-06-20 04:03:30|2509.8|2503.8|2509.8|2503.8|2510|2504|2509.8|2503.8|3
1655697820000|2022-06-20 04:03:40|2510|2504|2510|2504|2510|2504|2510|2504|1
1655697870000|2022-06-20 04:04:30|2510.3|2504.3|2511|2505|2511|2505|2510.3|2504.3|3
1655697930000|2022-06-20 04:05:30|2510.8|2504.8|2510|2504|2510.8|2504.8|2510|2504|2
1655697970000|2022-06-20 04:06:10|2510.3|2504.3|2511|2505|2511.3|2505.3|2510.3|2504.3|3
1655698240000|2022-06-20 04:10:40|2510.8|2504.8|2510.3|2504.3|2511|2505|2510.3|2504.3|4
1655698330000|2022-06-20 04:12:10|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655698340000|2022-06-20 04:12:20|2511|2505|2510.8|2504.8|2511|2505|2510.3|2504.3|8
1655698350000|2022-06-20 04:12:30|2511|2505|2510.8|2504.8|2511|2505|2510.5|2504.5|3
1655698360000|2022-06-20 04:12:40|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|2
1655698420000|2022-06-20 04:13:40|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655698430000|2022-06-20 04:13:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655698570000|2022-06-20 04:16:10|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1655698610000|2022-06-20 04:16:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1655698640000|2022-06-20 04:17:20|2511.3|2505.3|2512.5|2506.5|2512.5|2506.5|2511.3|2505.3|2
1655698730000|2022-06-20 04:18:50|2512.8|2506.8|2513.8|2507.8|2513.8|2507.8|2512.8|2506.8|3
1655698740000|2022-06-20 04:19:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655698890000|2022-06-20 04:21:30|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655698960000|2022-06-20 04:22:40|2513.8|2507.8|2514|2508|2514.5|2508.5|2513.8|2507.8|7
1655698970000|2022-06-20 04:22:50|2514.3|2508.3|2514|2508|2514.5|2508.5|2514|2508|3
1655698980000|2022-06-20 04:23:00|2514.3|2508.3|2513.8|2507.8|2514.5|2508.5|2513.8|2507.8|3
1655698990000|2022-06-20 04:23:10|2514|2508|2514|2508|2514|2508|2513.8|2507.8|3
1655699020000|2022-06-20 04:23:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655699030000|2022-06-20 04:23:50|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1655699220000|2022-06-20 04:27:00|2514|2508|2514|2508|2514|2508|2514|2508|1
1655699280000|2022-06-20 04:28:00|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655699400000|2022-06-20 04:30:00|2514|2508|2514|2508|2514|2508|2514|2508|1
1655699440000|2022-06-20 04:30:40|2514.3|2508.3|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|3
1655699450000|2022-06-20 04:30:50|2514|2508|2514|2508|2514|2508|2514|2508|1
1655699530000|2022-06-20 04:32:10|2514.3|2508.3|2514.8|2508.8|2515|2509|2514.3|2508.3|4
1655699590000|2022-06-20 04:33:10|2515|2509|2515|2509|2515|2509|2515|2509|1
1655699620000|2022-06-20 04:33:40|2515.3|2509.3|2516|2510|2516|2510|2515.3|2509.3|3
1655699690000|2022-06-20 04:34:50|2515.5|2509.5|2515.8|2509.8|2516|2510|2515.5|2509.5|3
1655699750000|2022-06-20 04:35:50|2516|2510|2516|2510|2516|2510|2516|2510|1
1655699780000|2022-06-20 04:36:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655699890000|2022-06-20 04:38:10|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1655700000000|2022-06-20 04:40:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1655700090000|2022-06-20 04:41:30|2514.3|2508.3|2513|2507|2514.3|2508.3|2513|2507|2
1655700100000|2022-06-20 04:41:40|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655700110000|2022-06-20 04:41:50|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655700170000|2022-06-20 04:42:50|2512.5|2506.5|2511.5|2505.5|2512.5|2506.5|2511.5|2505.5|4
1655700180000|2022-06-20 04:43:00|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655700220000|2022-06-20 04:43:40|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1655700240000|2022-06-20 04:44:00|2511.8|2505.8|2511.8|2505.8|2512|2506|2511.8|2505.8|3
1655700360000|2022-06-20 04:46:00|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655700470000|2022-06-20 04:47:50|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655700480000|2022-06-20 04:48:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1655700510000|2022-06-20 04:48:30|2512.3|2506.3|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|2
1655700550000|2022-06-20 04:49:10|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655700560000|2022-06-20 04:49:20|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1655700570000|2022-06-20 04:49:30|2512.8|2506.8|2513|2507|2513|2507|2512.3|2506.3|5
1655700580000|2022-06-20 04:49:40|2513.3|2507.3|2514.5|2508.5|2515|2509|2513.3|2507.3|3
1655700590000|2022-06-20 04:49:50|2514.3|2508.3|2513.5|2507.5|2514.3|2508.3|2513.5|2507.5|2
1655700670000|2022-06-20 04:51:10|2513.8|2507.8|2513.5|2507.5|2514|2508|2513.5|2507.5|3
1655700720000|2022-06-20 04:52:00|2513.8|2507.8|2514|2508|2514|2508|2513.5|2507.5|4
1655700730000|2022-06-20 04:52:10|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|4
1655700740000|2022-06-20 04:52:20|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.5|2507.5|5
1655700750000|2022-06-20 04:52:30|2514|2508|2514|2508|2514|2508|2514|2508|1
1655700840000|2022-06-20 04:54:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|4
1655700850000|2022-06-20 04:54:10|2514|2508|2514|2508|2514|2508|2513.8|2507.8|7
1655700860000|2022-06-20 04:54:20|2514.3|2508.3|2514|2508|2514.3|2508.3|2513.8|2507.8|3
1655700900000|2022-06-20 04:55:00|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1655700920000|2022-06-20 04:55:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655700980000|2022-06-20 04:56:20|2514|2508|2513.5|2507.5|2514|2508|2513.3|2507.3|4
1655701000000|2022-06-20 04:56:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655701050000|2022-06-20 04:57:30|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1655701080000|2022-06-20 04:58:00|2514|2508|2514|2508|2514|2508|2514|2508|1
1655701130000|2022-06-20 04:58:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655701150000|2022-06-20 04:59:10|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|4
1655701160000|2022-06-20 04:59:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655701200000|2022-06-20 05:00:00|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1655701230000|2022-06-20 05:00:30|2513.3|2507.3|2511.3|2505.3|2513.3|2507.3|2511.3|2505.3|2
1655701500000|2022-06-20 05:05:00|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655701510000|2022-06-20 05:05:10|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655701620000|2022-06-20 05:07:00|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|2
1655701630000|2022-06-20 05:07:10|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655701640000|2022-06-20 05:07:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655701690000|2022-06-20 05:08:10|2512|2506|2514.3|2508.3|2514.3|2508.3|2512|2506|5
1655701750000|2022-06-20 05:09:10|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655701790000|2022-06-20 05:09:50|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655701810000|2022-06-20 05:10:10|2514|2508|2514.5|2508.5|2514.5|2508.5|2514|2508|2
1655701830000|2022-06-20 05:10:30|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|3
1655701840000|2022-06-20 05:10:40|2514|2508|2514|2508|2514|2508|2513.5|2507.5|3
1655701850000|2022-06-20 05:10:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655701860000|2022-06-20 05:11:00|2514|2508|2514|2508|2514.5|2508.5|2514|2508|4
1655701870000|2022-06-20 05:11:10|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655701880000|2022-06-20 05:11:20|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2512.8|2506.8|4
1655701900000|2022-06-20 05:11:40|2513|2507|2513|2507|2513|2507|2513|2507|1
1655701910000|2022-06-20 05:11:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655702010000|2022-06-20 05:13:30|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1655702050000|2022-06-20 05:14:10|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1655702120000|2022-06-20 05:15:20|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1655702190000|2022-06-20 05:16:30|2513.8|2507.8|2514|2508|2514|2508|2513.5|2507.5|4
1655702220000|2022-06-20 05:17:00|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1655702270000|2022-06-20 05:17:50|2513.8|2507.8|2512.3|2506.3|2514|2508|2512.3|2506.3|6
1655702280000|2022-06-20 05:18:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655702370000|2022-06-20 05:19:30|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1655702380000|2022-06-20 05:19:40|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655702420000|2022-06-20 05:20:20|2512.5|2506.5|2513.3|2507.3|2513.3|2507.3|2512.5|2506.5|2
1655702430000|2022-06-20 05:20:30|2513.8|2507.8|2515|2509|2515|2509|2513.8|2507.8|8
1655702440000|2022-06-20 05:20:40|2514.8|2508.8|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|3
1655702450000|2022-06-20 05:20:50|2516|2510|2516|2510|2516|2510|2516|2510|1
1655702460000|2022-06-20 05:21:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655702470000|2022-06-20 05:21:10|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1655702480000|2022-06-20 05:21:20|2517.3|2511.3|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|2
1655702500000|2022-06-20 05:21:40|2518|2512|2519|2513|2519.3|2513.3|2518|2512|3
1655702530000|2022-06-20 05:22:10|2518.3|2512.3|2518.8|2512.8|2518.8|2512.8|2518.3|2512.3|2
1655702540000|2022-06-20 05:22:20|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518|2512|4
1655702570000|2022-06-20 05:22:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655702700000|2022-06-20 05:25:00|2517|2511|2515.5|2509.5|2517|2511|2515.5|2509.5|5
1655702710000|2022-06-20 05:25:10|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|4
1655702720000|2022-06-20 05:25:20|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1655702730000|2022-06-20 05:25:30|2515.3|2509.3|2514.3|2508.3|2515.3|2509.3|2513.5|2507.5|4
1655702750000|2022-06-20 05:25:50|2513.8|2507.8|2512|2506|2513.8|2507.8|2512|2506|2
1655702880000|2022-06-20 05:28:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1655702990000|2022-06-20 05:29:50|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|2
1655703000000|2022-06-20 05:30:00|2512|2506|2511.8|2505.8|2512|2506|2511.5|2505.5|4
1655703010000|2022-06-20 05:30:10|2512.3|2506.3|2510.5|2504.5|2512.3|2506.3|2510.5|2504.5|4
1655703020000|2022-06-20 05:30:20|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655703030000|2022-06-20 05:30:30|2510|2504|2509.5|2503.5|2510|2504|2509|2503|6
1655703040000|2022-06-20 05:30:40|2509.3|2503.3|2507.5|2501.5|2509.3|2503.3|2507.3|2501.3|7
1655703050000|2022-06-20 05:30:50|2507.3|2501.3|2507.5|2501.5|2508|2502|2507.3|2501.3|5
1655703060000|2022-06-20 05:31:00|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|6
1655703070000|2022-06-20 05:31:10|2508.5|2502.5|2507.8|2501.8|2509.5|2503.5|2507.8|2501.8|5
1655703080000|2022-06-20 05:31:20|2508|2502|2507.5|2501.5|2508.3|2502.3|2507.3|2501.3|6
1655703100000|2022-06-20 05:31:40|2507.8|2501.8|2507.3|2501.3|2508|2502|2507.3|2501.3|4
1655703110000|2022-06-20 05:31:50|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1655703140000|2022-06-20 05:32:20|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|4
1655703150000|2022-06-20 05:32:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1655703170000|2022-06-20 05:32:50|2506.8|2500.8|2504.5|2498.5|2506.8|2500.8|2504.3|2498.3|10
1655703180000|2022-06-20 05:33:00|2504.3|2498.3|2505.5|2499.5|2506|2500|2504.3|2498.3|8
1655703190000|2022-06-20 05:33:10|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655703200000|2022-06-20 05:33:20|2506.8|2500.8|2507.5|2501.5|2507.5|2501.5|2506.8|2500.8|2
1655703210000|2022-06-20 05:33:30|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655703230000|2022-06-20 05:33:50|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.3|2500.3|3
1655703240000|2022-06-20 05:34:00|2506.8|2500.8|2509|2503|2509.3|2503.3|2506.8|2500.8|3
1655703250000|2022-06-20 05:34:10|2508.8|2502.8|2509|2503|2510.3|2504.3|2508.8|2502.8|3
1655703280000|2022-06-20 05:34:40|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|2
1655703300000|2022-06-20 05:35:00|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|5
1655703310000|2022-06-20 05:35:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655703320000|2022-06-20 05:35:20|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|4
1655703330000|2022-06-20 05:35:30|2510|2504|2509.8|2503.8|2510|2504|2509|2503|4
1655703340000|2022-06-20 05:35:40|2509.3|2503.3|2510.8|2504.8|2511.5|2505.5|2509.3|2503.3|7
1655703350000|2022-06-20 05:35:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1655703380000|2022-06-20 05:36:20|2510|2504|2509.3|2503.3|2510|2504|2509.3|2503.3|2
1655703390000|2022-06-20 05:36:30|2509|2503|2508.5|2502.5|2509|2503|2507.5|2501.5|7
1655703400000|2022-06-20 05:36:40|2508.3|2502.3|2508.3|2502.3|2508.5|2502.5|2508|2502|6
1655703410000|2022-06-20 05:36:50|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|3
1655703420000|2022-06-20 05:37:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655703430000|2022-06-20 05:37:10|2509|2503|2509|2503|2509|2503|2508.8|2502.8|3
1655703440000|2022-06-20 05:37:20|2507.8|2501.8|2507.5|2501.5|2508.3|2502.3|2507|2501|7
1655703450000|2022-06-20 05:37:30|2507.8|2501.8|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|4
1655703460000|2022-06-20 05:37:40|2507.8|2501.8|2507.8|2501.8|2508.3|2502.3|2507.5|2501.5|6
1655703470000|2022-06-20 05:37:50|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|9
1655703480000|2022-06-20 05:38:00|2508.5|2502.5|2508|2502|2508.5|2502.5|2507.8|2501.8|4
1655703490000|2022-06-20 05:38:10|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|2
1655703500000|2022-06-20 05:38:20|2508|2502|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|4
1655703510000|2022-06-20 05:38:30|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|6
1655703540000|2022-06-20 05:39:00|2507.8|2501.8|2508|2502|2508|2502|2507.3|2501.3|8
1655703550000|2022-06-20 05:39:10|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.4|2501.4|5
1655703560000|2022-06-20 05:39:20|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655703570000|2022-06-20 05:39:30|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|7
1655703580000|2022-06-20 05:39:40|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1655703590000|2022-06-20 05:39:50|2507.8|2501.8|2507.8|2501.8|2508|2502|2507.8|2501.8|5
1655703600000|2022-06-20 05:40:00|2508|2502|2508|2502|2508|2502|2507.8|2501.8|3
1655703610000|2022-06-20 05:40:10|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|4
1655703620000|2022-06-20 05:40:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655703630000|2022-06-20 05:40:30|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1655703640000|2022-06-20 05:40:40|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1655703660000|2022-06-20 05:41:00|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1655703670000|2022-06-20 05:41:10|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|4
1655703680000|2022-06-20 05:41:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655703860000|2022-06-20 05:44:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655703870000|2022-06-20 05:44:30|2509|2503|2509.5|2503.5|2509.5|2503.5|2509|2503|3
1655703900000|2022-06-20 05:45:00|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2507.8|2501.8|6
1655703910000|2022-06-20 05:45:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|3
1655703920000|2022-06-20 05:45:20|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1655703930000|2022-06-20 05:45:30|2508.3|2502.3|2508|2502|2508.5|2502.5|2508|2502|4
1655703940000|2022-06-20 05:45:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655703960000|2022-06-20 05:46:00|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|4
1655703970000|2022-06-20 05:46:10|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|4
1655704000000|2022-06-20 05:46:40|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655704010000|2022-06-20 05:46:50|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655704030000|2022-06-20 05:47:10|2509|2503|2509|2503|2509|2503|2509|2503|1
1655704100000|2022-06-20 05:48:20|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1655704110000|2022-06-20 05:48:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655704140000|2022-06-20 05:49:00|2509|2503|2508.3|2502.3|2509|2503|2508.3|2502.3|3
1655704160000|2022-06-20 05:49:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655704170000|2022-06-20 05:49:30|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1655704190000|2022-06-20 05:49:50|2509.3|2503.3|2510|2504|2510|2504|2509.3|2503.3|3
1655704200000|2022-06-20 05:50:00|2509.5|2503.5|2509.5|2503.5|2510|2504|2509.5|2503.5|7
1655704220000|2022-06-20 05:50:20|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655704230000|2022-06-20 05:50:30|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1655704250000|2022-06-20 05:50:50|2510|2504|2509.8|2503.8|2510.8|2504.8|2509.8|2503.8|3
1655704260000|2022-06-20 05:51:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655704280000|2022-06-20 05:51:20|2509.3|2503.3|2509|2503|2509.3|2503.3|2508.3|2502.3|5
1655704290000|2022-06-20 05:51:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655704310000|2022-06-20 05:51:50|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1655704330000|2022-06-20 05:52:10|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1655704340000|2022-06-20 05:52:20|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|3
1655704350000|2022-06-20 05:52:30|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655704360000|2022-06-20 05:52:40|2509|2503|2509.8|2503.8|2509.8|2503.8|2509|2503|4
1655704380000|2022-06-20 05:53:00|2510|2504|2511|2505|2511.3|2505.3|2510|2504|5
1655704410000|2022-06-20 05:53:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655704420000|2022-06-20 05:53:40|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655704430000|2022-06-20 05:53:50|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1655704440000|2022-06-20 05:54:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655704450000|2022-06-20 05:54:10|2512.5|2506.5|2511.8|2505.8|2512.5|2506.5|2511.8|2505.8|3
1655704460000|2022-06-20 05:54:20|2512|2506|2511.3|2505.3|2512|2506|2511.3|2505.3|3
1655704470000|2022-06-20 05:54:30|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|3
1655704480000|2022-06-20 05:54:40|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.5|2504.5|4
1655704490000|2022-06-20 05:54:50|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655704500000|2022-06-20 05:55:00|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|6
1655704510000|2022-06-20 05:55:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1655704520000|2022-06-20 05:55:20|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|7
1655704530000|2022-06-20 05:55:30|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1655704540000|2022-06-20 05:55:40|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|4
1655704550000|2022-06-20 05:55:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655704560000|2022-06-20 05:56:00|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1655704590000|2022-06-20 05:56:30|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655704680000|2022-06-20 05:58:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1655704720000|2022-06-20 05:58:40|2509.8|2503.8|2508.8|2502.8|2509.8|2503.8|2507.8|2501.8|5
1655704730000|2022-06-20 05:58:50|2509|2503|2509|2503|2509|2503|2509|2503|1
1655704740000|2022-06-20 05:59:00|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|4
1655704750000|2022-06-20 05:59:10|2508.5|2502.5|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|3
1655704800000|2022-06-20 06:00:00|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1655704840000|2022-06-20 06:00:40|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|3
1655704850000|2022-06-20 06:00:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655704870000|2022-06-20 06:01:10|2506.4|2500.4|2505.9|2499.9|2506.4|2500.4|2505.9|2499.9|2
1655704880000|2022-06-20 06:01:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655704900000|2022-06-20 06:01:40|2505|2499|2504|2498|2505|2499|2504|2498|2
1655704920000|2022-06-20 06:02:00|2504.3|2498.3|2504.8|2498.8|2505|2499|2504.3|2498.3|3
1655704940000|2022-06-20 06:02:20|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1655704980000|2022-06-20 06:03:00|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1655704990000|2022-06-20 06:03:10|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1655705010000|2022-06-20 06:03:30|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1655705140000|2022-06-20 06:05:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655705160000|2022-06-20 06:06:00|2506.5|2500.5|2506|2500|2506.5|2500.5|2505.8|2499.8|4
1655705170000|2022-06-20 06:06:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655705190000|2022-06-20 06:06:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1655705220000|2022-06-20 06:07:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1655705230000|2022-06-20 06:07:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655705240000|2022-06-20 06:07:20|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1655705290000|2022-06-20 06:08:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655705320000|2022-06-20 06:08:40|2506.8|2500.8|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|8
1655705330000|2022-06-20 06:08:50|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655705400000|2022-06-20 06:10:00|2506.5|2500.5|2505.3|2499.3|2506.5|2500.5|2505.3|2499.3|4
1655705410000|2022-06-20 06:10:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655705420000|2022-06-20 06:10:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655705430000|2022-06-20 06:10:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655705440000|2022-06-20 06:10:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655705450000|2022-06-20 06:10:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1655705470000|2022-06-20 06:11:10|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1655705480000|2022-06-20 06:11:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655705490000|2022-06-20 06:11:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655705510000|2022-06-20 06:11:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1655705520000|2022-06-20 06:12:00|2504.3|2498.3|2505|2499|2505|2499|2504.3|2498.3|3
1655705530000|2022-06-20 06:12:10|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|4
1655705560000|2022-06-20 06:12:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655705580000|2022-06-20 06:13:00|2505|2499|2505.5|2499.5|2505.5|2499.5|2505|2499|2
1655705590000|2022-06-20 06:13:10|2505.3|2499.3|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|3
1655705600000|2022-06-20 06:13:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1655705610000|2022-06-20 06:13:30|2504.8|2498.8|2505|2499|2505|2499|2504.5|2498.5|3
1655705620000|2022-06-20 06:13:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655705650000|2022-06-20 06:14:10|2504|2498|2504|2498|2504|2498|2504|2498|1
1655705660000|2022-06-20 06:14:20|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.3|2497.3|3
1655705670000|2022-06-20 06:14:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1655705680000|2022-06-20 06:14:40|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|2
1655705700000|2022-06-20 06:15:00|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1655705710000|2022-06-20 06:15:10|2504|2498|2504|2498|2504|2498|2504|2498|1
1655705720000|2022-06-20 06:15:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1655705730000|2022-06-20 06:15:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|3
1655705750000|2022-06-20 06:15:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1655705760000|2022-06-20 06:16:00|2505.3|2499.3|2505.8|2499.8|2506|2500|2505|2499|10
1655705770000|2022-06-20 06:16:10|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1655705790000|2022-06-20 06:16:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655705810000|2022-06-20 06:16:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655705820000|2022-06-20 06:17:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655705850000|2022-06-20 06:17:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655705860000|2022-06-20 06:17:40|2505|2499|2505|2499|2505|2499|2505|2499|1
1655705870000|2022-06-20 06:17:50|2504.8|2498.8|2504|2498|2504.8|2498.8|2504|2498|2
1655705890000|2022-06-20 06:18:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655705900000|2022-06-20 06:18:20|2504|2498|2504|2498|2504|2498|2503.8|2497.8|5
1655705930000|2022-06-20 06:18:50|2503.8|2497.8|2504.3|2498.3|2504.5|2498.5|2503.8|2497.8|4
1655705950000|2022-06-20 06:19:10|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.3|2498.3|5
1655705960000|2022-06-20 06:19:20|2505|2499|2505|2499|2505|2499|2504.5|2498.5|4
1655705990000|2022-06-20 06:19:50|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1655706000000|2022-06-20 06:20:00|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1655706020000|2022-06-20 06:20:20|2505|2499|2505|2499|2505.3|2499.3|2504.8|2498.8|5
1655706030000|2022-06-20 06:20:30|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|3
1655706060000|2022-06-20 06:21:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1655706070000|2022-06-20 06:21:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655706110000|2022-06-20 06:21:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655706130000|2022-06-20 06:22:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655706140000|2022-06-20 06:22:20|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1655706150000|2022-06-20 06:22:30|2506|2500|2505.5|2499.5|2506|2500|2505.5|2499.5|3
1655706240000|2022-06-20 06:24:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1655706260000|2022-06-20 06:24:20|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|3
1655706310000|2022-06-20 06:25:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655706320000|2022-06-20 06:25:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655706340000|2022-06-20 06:25:40|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1655706350000|2022-06-20 06:25:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1655706360000|2022-06-20 06:26:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1655706370000|2022-06-20 06:26:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655706380000|2022-06-20 06:26:20|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|3
1655706480000|2022-06-20 06:28:00|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|5
1655706500000|2022-06-20 06:28:20|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|2
1655706530000|2022-06-20 06:28:50|2503.5|2497.5|2502|2496|2503.5|2497.5|2502|2496|4
1655706540000|2022-06-20 06:29:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655706550000|2022-06-20 06:29:10|2501.5|2495.5|2502|2496|2502|2496|2501.5|2495.5|2
1655706560000|2022-06-20 06:29:20|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2500.8|2494.8|4
1655706570000|2022-06-20 06:29:30|2501|2495|2500.5|2494.5|2501|2495|2500|2494|4
1655706580000|2022-06-20 06:29:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1655706590000|2022-06-20 06:29:50|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1655706600000|2022-06-20 06:30:00|2500.3|2494.3|2499.3|2493.3|2500.5|2494.5|2499.3|2493.3|5
1655706610000|2022-06-20 06:30:10|2499|2493|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|3
1655706640000|2022-06-20 06:30:40|2498.3|2492.3|2496|2490|2498.3|2492.3|2496|2490|4
1655706650000|2022-06-20 06:30:50|2496.3|2490.3|2497|2491|2497.3|2491.3|2496.3|2490.3|5
1655706660000|2022-06-20 06:31:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1655706670000|2022-06-20 06:31:10|2496.8|2490.8|2496|2490|2497|2491|2496|2490|10
1655706690000|2022-06-20 06:31:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655706700000|2022-06-20 06:31:40|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|2
1655706710000|2022-06-20 06:31:50|2497|2491|2497.3|2491.3|2497.3|2491.3|2496.3|2490.3|7
1655706720000|2022-06-20 06:32:00|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.8|2490.8|3
1655706730000|2022-06-20 06:32:10|2498|2492|2498|2492|2498|2492|2498|2492|1
1655706780000|2022-06-20 06:33:00|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1655706800000|2022-06-20 06:33:20|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|3
1655706810000|2022-06-20 06:33:30|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1655706820000|2022-06-20 06:33:40|2497.5|2491.5|2496.3|2490.3|2497.5|2491.5|2496.3|2490.3|2
1655706830000|2022-06-20 06:33:50|2496.5|2490.5|2497|2491|2497.8|2491.8|2496.5|2490.5|5
1655706840000|2022-06-20 06:34:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1655706880000|2022-06-20 06:34:40|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1655706910000|2022-06-20 06:35:10|2498.3|2492.3|2500|2494|2500|2494|2497.5|2491.5|4
1655706930000|2022-06-20 06:35:30|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1655706950000|2022-06-20 06:35:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1655706960000|2022-06-20 06:36:00|2500|2494|2501.8|2495.8|2501.8|2495.8|2500|2494|2
1655706970000|2022-06-20 06:36:10|2502|2496|2503|2497|2503|2497|2502|2496|4
1655706990000|2022-06-20 06:36:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655707000000|2022-06-20 06:36:40|2503.5|2497.5|2504|2498|2505|2499|2503.5|2497.5|9
1655707010000|2022-06-20 06:36:50|2503.5|2497.5|2503.8|2497.8|2504.3|2498.3|2503.5|2497.5|5
1655707020000|2022-06-20 06:37:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1655707030000|2022-06-20 06:37:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655707040000|2022-06-20 06:37:20|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|2
1655707050000|2022-06-20 06:37:30|2504|2498|2503.5|2497.5|2504|2498|2503.5|2497.5|2
1655707060000|2022-06-20 06:37:40|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|2
1655707070000|2022-06-20 06:37:50|2506.3|2500.3|2505|2499|2506.3|2500.3|2505|2499|2
1655707080000|2022-06-20 06:38:00|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1655707140000|2022-06-20 06:39:00|2506|2500|2507|2501|2507|2501|2506|2500|2
1655707150000|2022-06-20 06:39:10|2506.8|2500.8|2505.5|2499.5|2506.8|2500.8|2505.5|2499.5|4
1655707160000|2022-06-20 06:39:20|2505.3|2499.3|2507|2501|2507|2501|2505.3|2499.3|2
1655707210000|2022-06-20 06:40:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655707220000|2022-06-20 06:40:20|2505.8|2499.8|2509|2503|2509|2503|2505.8|2499.8|3
1655707230000|2022-06-20 06:40:30|2508.5|2502.5|2506.5|2500.5|2508.5|2502.5|2506.5|2500.5|3
1655707240000|2022-06-20 06:40:40|2505.5|2499.5|2505.5|2499.5|2506.5|2500.5|2505.5|2499.5|5
1655707250000|2022-06-20 06:40:50|2505.3|2499.3|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|3
1655707270000|2022-06-20 06:41:10|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504.3|2498.3|3
1655707280000|2022-06-20 06:41:20|2504.5|2498.5|2505|2499|2505|2499|2504.3|2498.3|4
1655707360000|2022-06-20 06:42:40|2506.5|2500.5|2507.5|2501.5|2508|2502|2506.5|2500.5|8
1655707370000|2022-06-20 06:42:50|2507.8|2501.8|2507|2501|2507.8|2501.8|2507|2501|4
1655707380000|2022-06-20 06:43:00|2506.3|2500.3|2506|2500|2506.3|2500.3|2505.8|2499.8|3
1655707390000|2022-06-20 06:43:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|4
1655707400000|2022-06-20 06:43:20|2507.3|2501.3|2508|2502|2508|2502|2507.3|2501.3|2
1655707420000|2022-06-20 06:43:40|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1655707430000|2022-06-20 06:43:50|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|5
1655707440000|2022-06-20 06:44:00|2506.3|2500.3|2506|2500|2506.3|2500.3|2504.5|2498.5|12
1655707450000|2022-06-20 06:44:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655707470000|2022-06-20 06:44:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1655707490000|2022-06-20 06:44:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|3
1655707500000|2022-06-20 06:45:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1655707510000|2022-06-20 06:45:10|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|3
1655707520000|2022-06-20 06:45:20|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1655707530000|2022-06-20 06:45:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655707540000|2022-06-20 06:45:40|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655707550000|2022-06-20 06:45:50|2507.3|2501.3|2507|2501|2507.3|2501.3|2506.8|2500.8|3
1655707560000|2022-06-20 06:46:00|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1655707590000|2022-06-20 06:46:30|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|4
1655707610000|2022-06-20 06:46:50|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|4
1655707620000|2022-06-20 06:47:00|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|9
1655707630000|2022-06-20 06:47:10|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|5
1655707640000|2022-06-20 06:47:20|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|2
1655707660000|2022-06-20 06:47:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655707680000|2022-06-20 06:48:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2504.8|2498.8|4
1655707720000|2022-06-20 06:48:40|2505.8|2499.8|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|5
1655707730000|2022-06-20 06:48:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655707750000|2022-06-20 06:49:10|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1655707760000|2022-06-20 06:49:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655707810000|2022-06-20 06:50:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506|2500|5
1655707820000|2022-06-20 06:50:20|2506|2500|2505.5|2499.5|2506|2500|2505.5|2499.5|2
1655707830000|2022-06-20 06:50:30|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1655707860000|2022-06-20 06:51:00|2505.5|2499.5|2504.3|2498.3|2505.5|2499.5|2504.3|2498.3|2
1655707910000|2022-06-20 06:51:50|2504|2498|2503.3|2497.3|2504|2498|2503.3|2497.3|2
1655707920000|2022-06-20 06:52:00|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655707950000|2022-06-20 06:52:30|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1655707970000|2022-06-20 06:52:50|2503.5|2497.5|2503|2497|2503.5|2497.5|2503|2497|2
1655707980000|2022-06-20 06:53:00|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|5
1655708160000|2022-06-20 06:56:00|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.3|2496.3|3
1655708170000|2022-06-20 06:56:10|2502.8|2496.8|2502.5|2496.5|2503|2497|2502.3|2496.3|5
1655708180000|2022-06-20 06:56:20|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|2
1655708220000|2022-06-20 06:57:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1655708230000|2022-06-20 06:57:10|2502.8|2496.8|2501|2495|2502.8|2496.8|2500.8|2494.8|6
1655708240000|2022-06-20 06:57:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|3
1655708260000|2022-06-20 06:57:40|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|3
1655708270000|2022-06-20 06:57:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1655708300000|2022-06-20 06:58:20|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1655708320000|2022-06-20 06:58:40|2501|2495|2502|2496|2502|2496|2501|2495|2
1655708330000|2022-06-20 06:58:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|5
1655708350000|2022-06-20 06:59:10|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|2
1655708360000|2022-06-20 06:59:20|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|6
1655708370000|2022-06-20 06:59:30|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501|2495|7
1655708390000|2022-06-20 06:59:50|2501|2495|2499.8|2493.8|2501|2495|2499.5|2493.5|8
1655708400000|2022-06-20 07:00:00|2499.5|2493.5|2502|2496|2502|2496|2499.5|2493.5|11
1655708410000|2022-06-20 07:00:10|2500.5|2494.5|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|5
1655708420000|2022-06-20 07:00:20|2500.3|2494.3|2500.3|2494.3|2501|2495|2500.3|2494.3|6
1655708430000|2022-06-20 07:00:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1655708460000|2022-06-20 07:01:00|2500.5|2494.5|2501.5|2495.5|2501.5|2495.5|2500.5|2494.5|3
1655708470000|2022-06-20 07:01:10|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1655708480000|2022-06-20 07:01:20|2500.5|2494.5|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|4
1655708490000|2022-06-20 07:01:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1655708500000|2022-06-20 07:01:40|2500.3|2494.3|2502|2496|2502|2496|2500.3|2494.3|9
1655708510000|2022-06-20 07:01:50|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|3
1655708520000|2022-06-20 07:02:00|2500.5|2494.5|2500.8|2494.8|2501|2495|2500.5|2494.5|3
1655708540000|2022-06-20 07:02:20|2499.5|2493.5|2496.5|2490.5|2499.5|2493.5|2496.5|2490.5|3
1655708550000|2022-06-20 07:02:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1655708580000|2022-06-20 07:03:00|2496.5|2490.5|2495.5|2489.5|2496.5|2490.5|2495.5|2489.5|6
1655708590000|2022-06-20 07:03:10|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.5|2488.5|5
1655708600000|2022-06-20 07:03:20|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|3
1655708610000|2022-06-20 07:03:30|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1655708620000|2022-06-20 07:03:40|2494.8|2488.8|2496.8|2490.8|2496.8|2490.8|2494.8|2488.8|5
1655708630000|2022-06-20 07:03:50|2496.5|2490.5|2495|2489|2496.5|2490.5|2495|2489|4
1655708640000|2022-06-20 07:04:00|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.5|2488.5|5
1655708650000|2022-06-20 07:04:10|2493|2487|2492.6|2486.6|2493|2487|2492.5|2486.5|3
1655708660000|2022-06-20 07:04:20|2492.3|2486.3|2493.9|2487.9|2493.9|2487.9|2491.8|2485.8|4
1655708670000|2022-06-20 07:04:30|2494|2488|2493.6|2487.6|2494|2488|2493.6|2487.6|2
1655708680000|2022-06-20 07:04:40|2493.5|2487.5|2492.5|2486.5|2493.5|2487.5|2492.5|2486.5|6
1655708690000|2022-06-20 07:04:50|2492.8|2486.8|2493|2487|2493.5|2487.5|2492.3|2486.3|12
1655708700000|2022-06-20 07:05:00|2492.8|2486.8|2492.4|2486.4|2492.8|2486.8|2491|2485|6
1655708710000|2022-06-20 07:05:10|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|5
1655708720000|2022-06-20 07:05:20|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|6
1655708730000|2022-06-20 07:05:30|2493.3|2487.3|2493.5|2487.5|2493.8|2487.8|2493.3|2487.3|6
1655708740000|2022-06-20 07:05:40|2493.8|2487.8|2493.8|2487.8|2494.5|2488.5|2493|2487|7
1655708750000|2022-06-20 07:05:50|2494|2488|2494|2488|2494|2488|2494|2488|1
1655708760000|2022-06-20 07:06:00|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493|2487|9
1655708770000|2022-06-20 07:06:10|2493.5|2487.5|2494|2488|2494|2488|2493|2487|5
1655708780000|2022-06-20 07:06:20|2493.5|2487.5|2493|2487|2493.5|2487.5|2493|2487|2
1655708790000|2022-06-20 07:06:30|2492.5|2486.5|2492|2486|2492.5|2486.5|2492|2486|2
1655708800000|2022-06-20 07:06:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655708810000|2022-06-20 07:06:50|2493|2487|2493.5|2487.5|2493.5|2487.5|2493|2487|2
1655708820000|2022-06-20 07:07:00|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|3
1655708830000|2022-06-20 07:07:10|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2492.8|2486.8|5
1655708840000|2022-06-20 07:07:20|2493.5|2487.5|2491.5|2485.5|2493.5|2487.5|2491.5|2485.5|4
1655708850000|2022-06-20 07:07:30|2491.8|2485.8|2486.5|2480.5|2491.8|2485.8|2486.4|2480.4|7
1655708860000|2022-06-20 07:07:40|2486.4|2480.4|2490|2484|2490|2484|2486.4|2480.4|7
1655708870000|2022-06-20 07:07:50|2488.8|2482.8|2486|2480|2488.8|2482.8|2486|2480|6
1655708880000|2022-06-20 07:08:00|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486|2480|4
1655708890000|2022-06-20 07:08:10|2486|2480|2486.5|2480.5|2486.5|2480.5|2485.8|2479.8|4
1655708900000|2022-06-20 07:08:20|2487|2481|2486.5|2480.5|2487|2481|2486|2480|6
1655708910000|2022-06-20 07:08:30|2487.5|2481.5|2487|2481|2487.5|2481.5|2486.5|2480.5|8
1655708930000|2022-06-20 07:08:50|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1655708940000|2022-06-20 07:09:00|2487.1|2481.1|2487.1|2481.1|2488.1|2482.1|2487.1|2481.1|5
1655708950000|2022-06-20 07:09:10|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2485.4|2479.4|6
1655708960000|2022-06-20 07:09:20|2486.4|2480.4|2487.1|2481.1|2487.1|2481.1|2486.1|2480.1|9
1655708970000|2022-06-20 07:09:30|2486.9|2480.9|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|2
1655708990000|2022-06-20 07:09:50|2485.9|2479.9|2487|2481|2487|2481|2485.9|2479.9|4
1655709000000|2022-06-20 07:10:00|2487.4|2481.4|2487|2481|2487.4|2481.4|2487|2481|2
1655709010000|2022-06-20 07:10:10|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|3
1655709020000|2022-06-20 07:10:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655709030000|2022-06-20 07:10:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655709040000|2022-06-20 07:10:40|2490|2484|2490.3|2484.3|2490.8|2484.8|2490|2484|4
1655709050000|2022-06-20 07:10:50|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|2
1655709060000|2022-06-20 07:11:00|2489|2483|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|4
1655709070000|2022-06-20 07:11:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1655709080000|2022-06-20 07:11:20|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.8|2481.8|4
1655709100000|2022-06-20 07:11:40|2488|2482|2489.8|2483.8|2489.8|2483.8|2488|2482|4
1655709110000|2022-06-20 07:11:50|2490|2484|2491|2485|2491|2485|2490|2484|4
1655709120000|2022-06-20 07:12:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1655709130000|2022-06-20 07:12:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655709140000|2022-06-20 07:12:20|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1655709160000|2022-06-20 07:12:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655709170000|2022-06-20 07:12:50|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1655709180000|2022-06-20 07:13:00|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1655709190000|2022-06-20 07:13:10|2491.5|2485.5|2491|2485|2491.5|2485.5|2491|2485|5
1655709200000|2022-06-20 07:13:20|2492|2486|2492.8|2486.8|2493|2487|2492|2486|7
1655709230000|2022-06-20 07:13:50|2492.5|2486.5|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|3
1655709240000|2022-06-20 07:14:00|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.5|2484.5|4
1655709270000|2022-06-20 07:14:30|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1655709290000|2022-06-20 07:14:50|2490.5|2484.5|2490|2484|2490.5|2484.5|2489.8|2483.8|4
1655709300000|2022-06-20 07:15:00|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2489.3|2483.3|6
1655709310000|2022-06-20 07:15:10|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|4
1655709320000|2022-06-20 07:15:20|2489.8|2483.8|2486.5|2480.5|2489.8|2483.8|2486.5|2480.5|7
1655709330000|2022-06-20 07:15:30|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|6
1655709340000|2022-06-20 07:15:40|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655709360000|2022-06-20 07:16:00|2486.3|2480.3|2485.3|2479.3|2486.5|2480.5|2485.3|2479.3|4
1655709370000|2022-06-20 07:16:10|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1655709380000|2022-06-20 07:16:20|2485.5|2479.5|2487|2481|2487.3|2481.3|2485.5|2479.5|5
1655709390000|2022-06-20 07:16:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655709400000|2022-06-20 07:16:40|2486.5|2480.5|2485|2479|2486.5|2480.5|2485|2479|5
1655709410000|2022-06-20 07:16:50|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|3
1655709420000|2022-06-20 07:17:00|2486.5|2480.5|2486.8|2480.8|2487|2481|2486.5|2480.5|4
1655709430000|2022-06-20 07:17:10|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1655709440000|2022-06-20 07:17:20|2487|2481|2486.3|2480.3|2487|2481|2486.3|2480.3|2
1655709460000|2022-06-20 07:17:40|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1655709470000|2022-06-20 07:17:50|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|2
1655709490000|2022-06-20 07:18:10|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1655709500000|2022-06-20 07:18:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655709520000|2022-06-20 07:18:40|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1655709540000|2022-06-20 07:19:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655709550000|2022-06-20 07:19:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655709560000|2022-06-20 07:19:20|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1655709580000|2022-06-20 07:19:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655709590000|2022-06-20 07:19:50|2485.8|2479.8|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|5
1655709600000|2022-06-20 07:20:00|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|4
1655709610000|2022-06-20 07:20:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655709620000|2022-06-20 07:20:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1655709630000|2022-06-20 07:20:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655709640000|2022-06-20 07:20:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655709650000|2022-06-20 07:20:50|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1655709660000|2022-06-20 07:21:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655709680000|2022-06-20 07:21:20|2486|2480|2486|2480|2486|2480|2485.8|2479.8|5
1655709690000|2022-06-20 07:21:30|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1655709700000|2022-06-20 07:21:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655709710000|2022-06-20 07:21:50|2486.5|2480.5|2486.3|2480.3|2487|2481|2486.3|2480.3|3
1655709720000|2022-06-20 07:22:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655709740000|2022-06-20 07:22:20|2486.5|2480.5|2486.5|2480.5|2487|2481|2486.5|2480.5|4
1655709750000|2022-06-20 07:22:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655709760000|2022-06-20 07:22:40|2486.3|2480.3|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|3
1655709770000|2022-06-20 07:22:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1655709780000|2022-06-20 07:23:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655709790000|2022-06-20 07:23:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655709800000|2022-06-20 07:23:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655709810000|2022-06-20 07:23:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655709840000|2022-06-20 07:24:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655709850000|2022-06-20 07:24:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655709860000|2022-06-20 07:24:20|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|2
1655709870000|2022-06-20 07:24:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655709880000|2022-06-20 07:24:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655709890000|2022-06-20 07:24:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655709900000|2022-06-20 07:25:00|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655709920000|2022-06-20 07:25:20|2488.3|2482.3|2489.5|2483.5|2489.5|2483.5|2488.3|2482.3|6
1655710010000|2022-06-20 07:26:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655710020000|2022-06-20 07:27:00|2489|2483|2488.5|2482.5|2489|2483|2488.5|2482.5|2
1655710040000|2022-06-20 07:27:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1655710050000|2022-06-20 07:27:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1655710060000|2022-06-20 07:27:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1655710080000|2022-06-20 07:28:00|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|4
1655710090000|2022-06-20 07:28:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2487.5|2481.5|4
1655710100000|2022-06-20 07:28:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655710110000|2022-06-20 07:28:30|2489|2483|2489|2483|2489|2483|2489|2483|1
1655710120000|2022-06-20 07:28:40|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1655710140000|2022-06-20 07:29:00|2489.3|2483.3|2486.8|2480.8|2489.3|2483.3|2486.8|2480.8|4
1655710160000|2022-06-20 07:29:20|2487|2481|2487.3|2481.3|2487.8|2481.8|2487|2481|5
1655710180000|2022-06-20 07:29:40|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655710200000|2022-06-20 07:30:00|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655710210000|2022-06-20 07:30:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655710230000|2022-06-20 07:30:30|2486.5|2480.5|2485.5|2479.5|2486.5|2480.5|2485.3|2479.3|3
1655710250000|2022-06-20 07:30:50|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655710260000|2022-06-20 07:31:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655710300000|2022-06-20 07:31:40|2485.5|2479.5|2486.5|2480.5|2486.8|2480.8|2485.5|2479.5|3
1655710320000|2022-06-20 07:32:00|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655710330000|2022-06-20 07:32:10|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|3
1655710350000|2022-06-20 07:32:30|2487.5|2481.5|2486|2480|2487.5|2481.5|2486|2480|6
1655710360000|2022-06-20 07:32:40|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1655710380000|2022-06-20 07:33:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655710420000|2022-06-20 07:33:40|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|2
1655710430000|2022-06-20 07:33:50|2487.8|2481.8|2488.8|2482.8|2488.8|2482.8|2487.8|2481.8|2
1655710440000|2022-06-20 07:34:00|2489|2483|2488.5|2482.5|2489|2483|2488.5|2482.5|2
1655710450000|2022-06-20 07:34:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655710460000|2022-06-20 07:34:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655710470000|2022-06-20 07:34:30|2488.3|2482.3|2485.8|2479.8|2488.3|2482.3|2485.8|2479.8|6
1655710480000|2022-06-20 07:34:40|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|5
1655710490000|2022-06-20 07:34:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655710500000|2022-06-20 07:35:00|2485.5|2479.5|2485.8|2479.8|2486|2480|2485.5|2479.5|3
1655710510000|2022-06-20 07:35:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655710520000|2022-06-20 07:35:20|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655710540000|2022-06-20 07:35:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655710570000|2022-06-20 07:36:10|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|3
1655710580000|2022-06-20 07:36:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655710610000|2022-06-20 07:36:50|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1655710660000|2022-06-20 07:37:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655710690000|2022-06-20 07:38:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1655710760000|2022-06-20 07:39:20|2486.3|2480.3|2486.5|2480.5|2487.3|2481.3|2486.3|2480.3|4
1655710770000|2022-06-20 07:39:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655710800000|2022-06-20 07:40:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655710830000|2022-06-20 07:40:30|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655710840000|2022-06-20 07:40:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655710850000|2022-06-20 07:40:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|4
1655710860000|2022-06-20 07:41:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655710870000|2022-06-20 07:41:10|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1655710880000|2022-06-20 07:41:20|2486|2480|2486.5|2480.5|2486.8|2480.8|2486|2480|3
1655710920000|2022-06-20 07:42:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655710930000|2022-06-20 07:42:10|2485.8|2479.8|2486.3|2480.3|2487|2481|2485.8|2479.8|4
1655710940000|2022-06-20 07:42:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1655711010000|2022-06-20 07:43:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655711040000|2022-06-20 07:44:00|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655711070000|2022-06-20 07:44:30|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|4
1655711080000|2022-06-20 07:44:40|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1655711090000|2022-06-20 07:44:50|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|4
1655711130000|2022-06-20 07:45:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485|2479|3
1655711140000|2022-06-20 07:45:40|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1655711150000|2022-06-20 07:45:50|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1655711170000|2022-06-20 07:46:10|2486.5|2480.5|2486|2480|2486.5|2480.5|2485.8|2479.8|7
1655711180000|2022-06-20 07:46:20|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|8
1655711190000|2022-06-20 07:46:30|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655711220000|2022-06-20 07:47:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655711230000|2022-06-20 07:47:10|2486|2480|2486|2480|2486.3|2480.3|2485.5|2479.5|6
1655711240000|2022-06-20 07:47:20|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655711250000|2022-06-20 07:47:30|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|3
1655711270000|2022-06-20 07:47:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655711310000|2022-06-20 07:48:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1655711320000|2022-06-20 07:48:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655711330000|2022-06-20 07:48:50|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|5
1655711340000|2022-06-20 07:49:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655711350000|2022-06-20 07:49:10|2486|2480|2486.5|2480.5|2486.8|2480.8|2486|2480|5
1655711360000|2022-06-20 07:49:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655711370000|2022-06-20 07:49:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655711380000|2022-06-20 07:49:40|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1655711410000|2022-06-20 07:50:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655711490000|2022-06-20 07:51:30|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|3
1655711520000|2022-06-20 07:52:00|2486.3|2480.3|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|5
1655711530000|2022-06-20 07:52:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1655711550000|2022-06-20 07:52:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655711560000|2022-06-20 07:52:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655711570000|2022-06-20 07:52:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655711590000|2022-06-20 07:53:10|2486|2480|2486|2480|2486.5|2480.5|2486|2480|4
1655711600000|2022-06-20 07:53:20|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1655711620000|2022-06-20 07:53:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655711630000|2022-06-20 07:53:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1655711640000|2022-06-20 07:54:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655711650000|2022-06-20 07:54:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655711660000|2022-06-20 07:54:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655711670000|2022-06-20 07:54:30|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1655711730000|2022-06-20 07:55:30|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655711740000|2022-06-20 07:55:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655711750000|2022-06-20 07:55:50|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|4
1655711760000|2022-06-20 07:56:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655711820000|2022-06-20 07:57:00|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655711830000|2022-06-20 07:57:10|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|3
1655711840000|2022-06-20 07:57:20|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655711850000|2022-06-20 07:57:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655711890000|2022-06-20 07:58:10|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|6
1655711910000|2022-06-20 07:58:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1655711950000|2022-06-20 07:59:10|2486.3|2480.3|2487.5|2481.5|2487.8|2481.8|2486.3|2480.3|6
1655711960000|2022-06-20 07:59:20|2487.8|2481.8|2488.3|2482.3|2488.5|2482.5|2487.8|2481.8|3
1655711990000|2022-06-20 07:59:50|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|2
1655712020000|2022-06-20 08:00:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655712030000|2022-06-20 08:00:30|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1655712040000|2022-06-20 08:00:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1655712050000|2022-06-20 08:00:50|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|4
1655712060000|2022-06-20 08:01:00|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|3
1655712070000|2022-06-20 08:01:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655712080000|2022-06-20 08:01:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655712090000|2022-06-20 08:01:30|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|2
1655712120000|2022-06-20 08:02:00|2489|2483|2489|2483|2489.3|2483.3|2489|2483|5
1655712140000|2022-06-20 08:02:20|2488|2482|2487.5|2481.5|2488|2482|2487.3|2481.3|5
1655712150000|2022-06-20 08:02:30|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655712160000|2022-06-20 08:02:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655712190000|2022-06-20 08:03:10|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1655712210000|2022-06-20 08:03:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1655712220000|2022-06-20 08:03:40|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1655712230000|2022-06-20 08:03:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655712240000|2022-06-20 08:04:00|2486.5|2480.5|2486.8|2480.8|2487|2481|2486.5|2480.5|8
1655712250000|2022-06-20 08:04:10|2487|2481|2487|2481|2487|2481|2486.8|2480.8|3
1655712300000|2022-06-20 08:05:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655712330000|2022-06-20 08:05:30|2486|2480|2486.8|2480.8|2486.8|2480.8|2486|2480|4
1655712390000|2022-06-20 08:06:30|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1655712400000|2022-06-20 08:06:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655712410000|2022-06-20 08:06:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655712510000|2022-06-20 08:08:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655712520000|2022-06-20 08:08:40|2487.8|2481.8|2486.8|2480.8|2487.8|2481.8|2486.8|2480.8|2
1655712530000|2022-06-20 08:08:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655712540000|2022-06-20 08:09:00|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|3
1655712580000|2022-06-20 08:09:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1655712610000|2022-06-20 08:10:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655712620000|2022-06-20 08:10:20|2488.5|2482.5|2489|2483|2489.3|2483.3|2488.5|2482.5|4
1655712670000|2022-06-20 08:11:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655712680000|2022-06-20 08:11:20|2489.5|2483.5|2491|2485|2491|2485|2489.5|2483.5|4
1655712730000|2022-06-20 08:12:10|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|2
1655712740000|2022-06-20 08:12:20|2492.5|2486.5|2493.8|2487.8|2493.8|2487.8|2492.5|2486.5|3
1655712750000|2022-06-20 08:12:30|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1655712770000|2022-06-20 08:12:50|2494|2488|2494|2488|2494|2488|2494|2488|1
1655712790000|2022-06-20 08:13:10|2493.8|2487.8|2492.8|2486.8|2493.8|2487.8|2492.8|2486.8|2
1655712820000|2022-06-20 08:13:40|2493|2487|2494|2488|2494|2488|2492.5|2486.5|5
1655712830000|2022-06-20 08:13:50|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494|2488|4
1655712840000|2022-06-20 08:14:00|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|3
1655712870000|2022-06-20 08:14:30|2495|2489|2493.5|2487.5|2495|2489|2493.5|2487.5|4
1655712880000|2022-06-20 08:14:40|2493.8|2487.8|2494.8|2488.8|2494.8|2488.8|2493.8|2487.8|4
1655712890000|2022-06-20 08:14:50|2495|2489|2496.8|2490.8|2496.8|2490.8|2495|2489|3
1655712900000|2022-06-20 08:15:00|2497|2491|2498.3|2492.3|2498.3|2492.3|2497|2491|7
1655712910000|2022-06-20 08:15:10|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1655712920000|2022-06-20 08:15:20|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1655712930000|2022-06-20 08:15:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1655712950000|2022-06-20 08:15:50|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1655712960000|2022-06-20 08:16:00|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1655712970000|2022-06-20 08:16:10|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1655712980000|2022-06-20 08:16:20|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1655712990000|2022-06-20 08:16:30|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1655713000000|2022-06-20 08:16:40|2499|2493|2500|2494|2500|2494|2499|2493|2
1655713020000|2022-06-20 08:17:00|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|3
1655713030000|2022-06-20 08:17:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1655713050000|2022-06-20 08:17:30|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|2
1655713080000|2022-06-20 08:18:00|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|2
1655713090000|2022-06-20 08:18:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1655713130000|2022-06-20 08:18:50|2499|2493|2499|2493|2499|2493|2499|2493|1
1655713140000|2022-06-20 08:19:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655713160000|2022-06-20 08:19:20|2498.5|2492.5|2496.5|2490.5|2498.5|2492.5|2496.5|2490.5|3
1655713170000|2022-06-20 08:19:30|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1655713220000|2022-06-20 08:20:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655713230000|2022-06-20 08:20:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1655713240000|2022-06-20 08:20:40|2495.5|2489.5|2495|2489|2495.5|2489.5|2495|2489|3
1655713250000|2022-06-20 08:20:50|2494.8|2488.8|2494|2488|2494.8|2488.8|2493.8|2487.8|5
1655713260000|2022-06-20 08:21:00|2493.8|2487.8|2492|2486|2493.8|2487.8|2492|2486|5
1655713270000|2022-06-20 08:21:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492|2486|3
1655713280000|2022-06-20 08:21:20|2492|2486|2492.5|2486.5|2492.5|2486.5|2491|2485|7
1655713300000|2022-06-20 08:21:40|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|4
1655713320000|2022-06-20 08:22:00|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|2
1655713370000|2022-06-20 08:22:50|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1655713390000|2022-06-20 08:23:10|2494.8|2488.8|2496|2490|2496|2490|2494.8|2488.8|4
1655713400000|2022-06-20 08:23:20|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1655713410000|2022-06-20 08:23:30|2496.8|2490.8|2499.3|2493.3|2499.3|2493.3|2496.8|2490.8|3
1655713420000|2022-06-20 08:23:40|2499|2493|2496.3|2490.3|2499|2493|2496.3|2490.3|4
1655713430000|2022-06-20 08:23:50|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655713440000|2022-06-20 08:24:00|2498.3|2492.3|2498.8|2492.8|2499|2493|2498.3|2492.3|3
1655713450000|2022-06-20 08:24:10|2497.5|2491.5|2496.8|2490.8|2497.5|2491.5|2496.8|2490.8|2
1655713460000|2022-06-20 08:24:20|2497|2491|2497|2491|2497|2491|2497|2491|1
1655713470000|2022-06-20 08:24:30|2497.3|2491.3|2497.4|2491.4|2499|2493|2497.3|2491.3|6
1655713490000|2022-06-20 08:24:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1655713500000|2022-06-20 08:25:00|2497.3|2491.3|2496.3|2490.3|2497.3|2491.3|2496.3|2490.3|3
1655713510000|2022-06-20 08:25:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1655713520000|2022-06-20 08:25:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655713540000|2022-06-20 08:25:40|2501.3|2493.8|2499.8|2493.8|2501.5|2495.5|2499.8|2493.8|6
1655713550000|2022-06-20 08:25:50|2499.5|2493.5|2498.6|2492.6|2499.5|2493.5|2498.6|2492.6|3
1655713560000|2022-06-20 08:26:00|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.1|2492.1|4
1655713580000|2022-06-20 08:26:20|2499.9|2493.9|2499.6|2493.6|2500.1|2494.1|2499.6|2493.6|4
1655713590000|2022-06-20 08:26:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|3
1655713620000|2022-06-20 08:27:00|2499.3|2493.3|2497.9|2491.9|2499.3|2493.3|2497.9|2491.9|4
1655713640000|2022-06-20 08:27:20|2498|2492|2498.3|2492.3|2498.5|2492.5|2498|2492|3
1655713660000|2022-06-20 08:27:40|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1655713680000|2022-06-20 08:28:00|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1655713690000|2022-06-20 08:28:10|2498|2492|2498|2492|2498|2492|2498|2492|1
1655713700000|2022-06-20 08:28:20|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1655713710000|2022-06-20 08:28:30|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1655713720000|2022-06-20 08:28:40|2498|2492|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|8
1655713730000|2022-06-20 08:28:50|2498|2492|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|4
1655713740000|2022-06-20 08:29:00|2498|2492|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|3
1655713760000|2022-06-20 08:29:20|2498|2492|2497.5|2491.5|2498|2492|2497.5|2491.5|2
1655713790000|2022-06-20 08:29:50|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|4
1655713800000|2022-06-20 08:30:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655713830000|2022-06-20 08:30:30|2496.5|2490.5|2495.5|2489.5|2496.5|2490.5|2495.5|2489.5|2
1655713840000|2022-06-20 08:30:40|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1655713850000|2022-06-20 08:30:50|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1655713860000|2022-06-20 08:31:00|2494.8|2488.8|2494.5|2488.5|2495|2489|2494.5|2488.5|4
1655713870000|2022-06-20 08:31:10|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.3|2487.3|4
1655713880000|2022-06-20 08:31:20|2493.8|2487.8|2495.3|2489.3|2495.3|2489.3|2493.8|2487.8|7
1655713890000|2022-06-20 08:31:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1655713910000|2022-06-20 08:31:50|2495.3|2489.3|2492.8|2486.8|2495.3|2489.3|2492.8|2486.8|7
1655713970000|2022-06-20 08:32:50|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|2
1655713980000|2022-06-20 08:33:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1655713990000|2022-06-20 08:33:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1655714010000|2022-06-20 08:33:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1655714020000|2022-06-20 08:33:40|2491.8|2485.8|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|2
1655714060000|2022-06-20 08:34:20|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|2
1655714100000|2022-06-20 08:35:00|2491.5|2485.5|2491|2485|2491.5|2485.5|2490.5|2484.5|4
1655714120000|2022-06-20 08:35:20|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1655714150000|2022-06-20 08:35:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655714170000|2022-06-20 08:36:10|2491|2485|2492|2486|2492|2486|2491|2485|3
1655714190000|2022-06-20 08:36:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492|2486|3
1655714200000|2022-06-20 08:36:40|2492.8|2486.8|2493.8|2487.8|2493.8|2487.8|2492.8|2486.8|4
1655714210000|2022-06-20 08:36:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1655714220000|2022-06-20 08:37:00|2493.8|2487.8|2494.3|2488.3|2495|2489|2493.8|2487.8|4
1655714230000|2022-06-20 08:37:10|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1655714240000|2022-06-20 08:37:20|2494.5|2488.5|2494|2488|2494.5|2488.5|2494|2488|2
1655714270000|2022-06-20 08:37:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1655714290000|2022-06-20 08:38:10|2493.5|2487.5|2493.3|2487.3|2493.8|2487.8|2493|2487|6
1655714300000|2022-06-20 08:38:20|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|5
1655714320000|2022-06-20 08:38:40|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1655714360000|2022-06-20 08:39:20|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1655714370000|2022-06-20 08:39:30|2494.3|2488.3|2495.3|2489.3|2496|2490|2494.3|2488.3|5
1655714400000|2022-06-20 08:40:00|2495|2489|2495|2489|2495|2489|2495|2489|1
1655714410000|2022-06-20 08:40:10|2495.3|2489.3|2496.5|2490.5|2496.8|2490.8|2495.3|2489.3|3
1655714420000|2022-06-20 08:40:20|2496.3|2490.3|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|3
1655714440000|2022-06-20 08:40:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1655714450000|2022-06-20 08:40:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655714470000|2022-06-20 08:41:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1655714490000|2022-06-20 08:41:30|2495.5|2489.5|2496.8|2490.8|2497|2491|2495.5|2489.5|3
1655714500000|2022-06-20 08:41:40|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|5
1655714510000|2022-06-20 08:41:50|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|17
1655714520000|2022-06-20 08:42:00|2495.5|2489.5|2495.8|2489.8|2496|2490|2495.5|2489.5|5
1655714530000|2022-06-20 08:42:10|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1655714540000|2022-06-20 08:42:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655714550000|2022-06-20 08:42:30|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1655714620000|2022-06-20 08:43:40|2495.8|2489.8|2496|2490|2496.3|2490.3|2495.8|2489.8|8
1655714630000|2022-06-20 08:43:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496|2490|3
1655714650000|2022-06-20 08:44:10|2496.5|2490.5|2497|2491|2497.3|2491.3|2496.5|2490.5|3
1655714660000|2022-06-20 08:44:20|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1655714700000|2022-06-20 08:45:00|2497.3|2491.3|2498.5|2492.5|2498.5|2492.5|2497.3|2491.3|2
1655714710000|2022-06-20 08:45:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1655714740000|2022-06-20 08:45:40|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1655714750000|2022-06-20 08:45:50|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1655714770000|2022-06-20 08:46:10|2498.3|2492.3|2499|2493|2499|2493|2498.3|2492.3|4
1655714780000|2022-06-20 08:46:20|2499.3|2493.3|2500|2494|2500|2494|2499.3|2493.3|2
1655714810000|2022-06-20 08:46:50|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1655714830000|2022-06-20 08:47:10|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|3
1655714850000|2022-06-20 08:47:30|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|6
1655714880000|2022-06-20 08:48:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1655714900000|2022-06-20 08:48:20|2500.3|2494.3|2498.5|2492.5|2500.3|2494.3|2498.5|2492.5|10
1655714910000|2022-06-20 08:48:30|2498.8|2492.8|2498|2492|2498.8|2492.8|2498|2492|3
1655714920000|2022-06-20 08:48:40|2498.3|2492.3|2499|2493|2499.3|2493.3|2498.3|2492.3|6
1655714940000|2022-06-20 08:49:00|2498.8|2492.8|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|9
1655714960000|2022-06-20 08:49:20|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1655715000000|2022-06-20 08:50:00|2498.8|2492.8|2499.8|2493.8|2500.5|2494.5|2498.8|2492.8|7
1655715010000|2022-06-20 08:50:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1655715050000|2022-06-20 08:50:50|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1655715100000|2022-06-20 08:51:40|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1655715120000|2022-06-20 08:52:00|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|4
1655715130000|2022-06-20 08:52:10|2498.3|2492.3|2499|2493|2499.3|2493.3|2497.8|2491.8|5
1655715140000|2022-06-20 08:52:20|2498.8|2492.8|2497|2491|2499|2493|2497|2491|12
1655715150000|2022-06-20 08:52:30|2496.8|2490.8|2496.3|2490.3|2497|2491|2496.3|2490.3|5
1655715160000|2022-06-20 08:52:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1655715170000|2022-06-20 08:52:50|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1655715180000|2022-06-20 08:53:00|2495.8|2489.8|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|2
1655715200000|2022-06-20 08:53:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655715240000|2022-06-20 08:54:00|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1655715250000|2022-06-20 08:54:10|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1655715260000|2022-06-20 08:54:20|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1655715270000|2022-06-20 08:54:30|2494.8|2488.8|2496|2490|2496.3|2490.3|2494.8|2488.8|4
1655715280000|2022-06-20 08:54:40|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|3
1655715290000|2022-06-20 08:54:50|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|4
1655715300000|2022-06-20 08:55:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|4
1655715310000|2022-06-20 08:55:10|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1655715330000|2022-06-20 08:55:30|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1655715340000|2022-06-20 08:55:40|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1655715360000|2022-06-20 08:56:00|2496.3|2490.3|2497|2491|2497|2491|2496.3|2490.3|3
1655715390000|2022-06-20 08:56:30|2497.3|2491.3|2497.3|2491.3|2498.5|2492.5|2497.3|2491.3|5
1655715400000|2022-06-20 08:56:40|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1655715410000|2022-06-20 08:56:50|2497|2491|2497|2491|2497|2491|2497|2491|1
1655715420000|2022-06-20 08:57:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2495.8|2489.8|6
1655715430000|2022-06-20 08:57:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655715440000|2022-06-20 08:57:20|2497|2491|2497.5|2491.5|2497.5|2491.5|2497|2491|2
1655715450000|2022-06-20 08:57:30|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|2
1655715460000|2022-06-20 08:57:40|2497|2491|2497|2491|2497|2491|2497|2491|1
1655715470000|2022-06-20 08:57:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1655715490000|2022-06-20 08:58:10|2497|2491|2497|2491|2497|2491|2496.8|2490.8|3
1655715520000|2022-06-20 08:58:40|2496.8|2490.8|2495.8|2489.8|2496.8|2490.8|2495.8|2489.8|4
1655715530000|2022-06-20 08:58:50|2496|2490|2495.5|2489.5|2496|2490|2495.5|2489.5|2
1655715560000|2022-06-20 08:59:20|2495.3|2489.3|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|5
1655715570000|2022-06-20 08:59:30|2494.3|2488.3|2494|2488|2494.5|2488.5|2494|2488|4
1655715590000|2022-06-20 08:59:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1655715600000|2022-06-20 09:00:00|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1655715610000|2022-06-20 09:00:10|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1655715630000|2022-06-20 09:00:30|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|2
1655715650000|2022-06-20 09:00:50|2495|2489|2496.5|2490.5|2496.5|2490.5|2495|2489|4
1655715660000|2022-06-20 09:01:00|2496.3|2490.3|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|2
1655715670000|2022-06-20 09:01:10|2495|2489|2495|2489|2495|2489|2495|2489|1
1655715710000|2022-06-20 09:01:50|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1655715720000|2022-06-20 09:02:00|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1655715730000|2022-06-20 09:02:10|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1655715740000|2022-06-20 09:02:20|2493.3|2487.3|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|4
1655715750000|2022-06-20 09:02:30|2491.8|2485.8|2492|2486|2492.3|2486.3|2491.8|2485.8|3
1655715760000|2022-06-20 09:02:40|2492.3|2486.3|2493.3|2487.3|2493.3|2487.3|2492.3|2486.3|2
1655715770000|2022-06-20 09:02:50|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1655715780000|2022-06-20 09:03:00|2493.5|2487.5|2493|2487|2493.5|2487.5|2493|2487|3
1655715800000|2022-06-20 09:03:20|2492.8|2486.8|2492.5|2486.5|2493|2487|2492.5|2486.5|4
1655715820000|2022-06-20 09:03:40|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1655715830000|2022-06-20 09:03:50|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1655715840000|2022-06-20 09:04:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492|2486|3
1655715850000|2022-06-20 09:04:10|2492|2486|2492|2486|2492|2486|2492|2486|1
1655715860000|2022-06-20 09:04:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1655715890000|2022-06-20 09:04:50|2491.3|2485.3|2492.8|2486.8|2493|2487|2491.3|2485.3|4
1655715960000|2022-06-20 09:06:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1655716010000|2022-06-20 09:06:50|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1655716060000|2022-06-20 09:07:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655716070000|2022-06-20 09:07:50|2493|2487|2493|2487|2493|2487|2493|2487|1
1655716090000|2022-06-20 09:08:10|2493.3|2487.3|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|4
1655716100000|2022-06-20 09:08:20|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|2
1655716110000|2022-06-20 09:08:30|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655716120000|2022-06-20 09:08:40|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1655716130000|2022-06-20 09:08:50|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1655716140000|2022-06-20 09:09:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1655716160000|2022-06-20 09:09:20|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1655716180000|2022-06-20 09:09:40|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1655716190000|2022-06-20 09:09:50|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|4
1655716200000|2022-06-20 09:10:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1655716220000|2022-06-20 09:10:20|2491|2485|2491|2485|2491|2485|2491|2485|1
1655716240000|2022-06-20 09:10:40|2491.3|2485.3|2490.3|2484.3|2491.3|2485.3|2490.3|2484.3|4
1655716250000|2022-06-20 09:10:50|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655716260000|2022-06-20 09:11:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655716270000|2022-06-20 09:11:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655716320000|2022-06-20 09:12:00|2490.5|2484.5|2490.8|2484.8|2491|2485|2490.5|2484.5|3
1655716330000|2022-06-20 09:12:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655716350000|2022-06-20 09:12:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655716360000|2022-06-20 09:12:40|2490.5|2484.5|2491|2485|2491|2485|2490.5|2484.5|3
1655716370000|2022-06-20 09:12:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655716380000|2022-06-20 09:13:00|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1655716420000|2022-06-20 09:13:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655716440000|2022-06-20 09:14:00|2490.3|2484.3|2492.3|2486.3|2492.3|2486.3|2490.3|2484.3|5
1655716500000|2022-06-20 09:15:00|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1655716510000|2022-06-20 09:15:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655716540000|2022-06-20 09:15:40|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|2
1655716580000|2022-06-20 09:16:20|2492.8|2486.8|2492.3|2486.3|2493|2487|2492.3|2486.3|5
1655716590000|2022-06-20 09:16:30|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1655716630000|2022-06-20 09:17:10|2492|2486|2492.8|2486.8|2492.8|2486.8|2492|2486|2
1655716640000|2022-06-20 09:17:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1655716660000|2022-06-20 09:17:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655716680000|2022-06-20 09:18:00|2492|2486|2491.3|2485.3|2492|2486|2490.5|2484.5|5
1655716690000|2022-06-20 09:18:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655716700000|2022-06-20 09:18:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655716770000|2022-06-20 09:19:30|2490.3|2484.3|2491.8|2485.8|2491.8|2485.8|2490.3|2484.3|4
1655716790000|2022-06-20 09:19:50|2492|2486|2491.3|2485.3|2492|2486|2490.8|2484.8|4
1655716800000|2022-06-20 09:20:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1655716850000|2022-06-20 09:20:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655716860000|2022-06-20 09:21:00|2490.5|2484.5|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|6
1655716880000|2022-06-20 09:21:20|2490.5|2484.5|2491|2485|2491|2485|2490.5|2484.5|2
1655716900000|2022-06-20 09:21:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655716910000|2022-06-20 09:21:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1655716920000|2022-06-20 09:22:00|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1655716930000|2022-06-20 09:22:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655716980000|2022-06-20 09:23:00|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1655717000000|2022-06-20 09:23:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655717030000|2022-06-20 09:23:50|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1655717040000|2022-06-20 09:24:00|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1655717050000|2022-06-20 09:24:10|2492|2486|2492|2486|2492|2486|2492|2486|1
1655717070000|2022-06-20 09:24:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655717080000|2022-06-20 09:24:40|2492|2486|2492|2486|2492|2486|2492|2486|1
1655717090000|2022-06-20 09:24:50|2492.3|2486.3|2492.8|2486.8|2493|2487|2492.3|2486.3|4
1655717100000|2022-06-20 09:25:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492|2486|6
1655717110000|2022-06-20 09:25:10|2493|2487|2494.8|2488.8|2494.8|2488.8|2493|2487|3
1655717120000|2022-06-20 09:25:20|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1655717130000|2022-06-20 09:25:30|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1655717160000|2022-06-20 09:26:00|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1655717170000|2022-06-20 09:26:10|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|2
1655717190000|2022-06-20 09:26:30|2495|2489|2495.8|2489.8|2495.8|2489.8|2495|2489|2
1655717200000|2022-06-20 09:26:40|2495.5|2489.5|2495|2489|2495.5|2489.5|2495|2489|2
1655717210000|2022-06-20 09:26:50|2495.3|2489.3|2493.8|2487.8|2495.3|2489.3|2493.8|2487.8|5
1655717220000|2022-06-20 09:27:00|2493.5|2487.5|2494.3|2488.3|2494.3|2488.3|2493.5|2487.5|5
1655717250000|2022-06-20 09:27:30|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|2
1655717260000|2022-06-20 09:27:40|2495|2489|2495|2489|2495|2489|2495|2489|1
1655717280000|2022-06-20 09:28:00|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1655717290000|2022-06-20 09:28:10|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1655717300000|2022-06-20 09:28:20|2494.8|2488.8|2493.5|2487.5|2494.8|2488.8|2493.5|2487.5|2
1655717310000|2022-06-20 09:28:30|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1655717320000|2022-06-20 09:28:40|2493|2487|2492|2486|2493|2487|2492|2486|3
1655717330000|2022-06-20 09:28:50|2491.8|2485.8|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|3
1655717340000|2022-06-20 09:29:00|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|4
1655717360000|2022-06-20 09:29:20|2492.3|2486.3|2493.3|2487.3|2493.3|2487.3|2492.3|2486.3|3
1655717370000|2022-06-20 09:29:30|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1655717400000|2022-06-20 09:30:00|2493|2487|2493|2487|2493|2487|2493|2487|1
1655717440000|2022-06-20 09:30:40|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|2
1655717450000|2022-06-20 09:30:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1655717460000|2022-06-20 09:31:00|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|3
1655717470000|2022-06-20 09:31:10|2494.3|2488.3|2495.3|2489.3|2495.3|2489.3|2494.3|2488.3|3
1655717480000|2022-06-20 09:31:20|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|3
1655717500000|2022-06-20 09:31:40|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1655717520000|2022-06-20 09:32:00|2495.8|2489.8|2496|2490|2497|2491|2495.8|2489.8|7
1655717530000|2022-06-20 09:32:10|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1655717540000|2022-06-20 09:32:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655717570000|2022-06-20 09:32:50|2496|2490|2496.3|2490.3|2496.3|2490.3|2495.5|2489.5|4
1655717580000|2022-06-20 09:33:00|2496|2490|2496|2490|2496.3|2490.3|2496|2490|3
1655717590000|2022-06-20 09:33:10|2495.8|2489.8|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|3
1655717600000|2022-06-20 09:33:20|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655717610000|2022-06-20 09:33:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1655717630000|2022-06-20 09:33:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655717640000|2022-06-20 09:34:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|3
1655717700000|2022-06-20 09:35:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|3
1655717720000|2022-06-20 09:35:20|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|3
1655717760000|2022-06-20 09:36:00|2496|2490|2496|2490|2496.3|2490.3|2496|2490|3
1655717770000|2022-06-20 09:36:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655717780000|2022-06-20 09:36:20|2497.3|2491.3|2498.3|2492.3|2498.3|2492.3|2497.3|2491.3|4
1655717800000|2022-06-20 09:36:40|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1655717820000|2022-06-20 09:37:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|4
1655717860000|2022-06-20 09:37:40|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1655717870000|2022-06-20 09:37:50|2497|2491|2497|2491|2497.3|2491.3|2497|2491|3
1655717880000|2022-06-20 09:38:00|2496.8|2490.8|2494.8|2488.8|2496.8|2490.8|2494.8|2488.8|5
1655717890000|2022-06-20 09:38:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1655717910000|2022-06-20 09:38:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494|2488|3
1655717920000|2022-06-20 09:38:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1655717940000|2022-06-20 09:39:00|2494.8|2488.8|2496.5|2490.5|2496.5|2490.5|2494.3|2488.3|6
1655717970000|2022-06-20 09:39:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655717980000|2022-06-20 09:39:40|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1655718000000|2022-06-20 09:40:00|2497|2491|2497|2491|2497|2491|2497|2491|1
1655718030000|2022-06-20 09:40:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1655718040000|2022-06-20 09:40:40|2497|2491|2497|2491|2497|2491|2497|2491|1
1655718060000|2022-06-20 09:41:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655718070000|2022-06-20 09:41:10|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1655718080000|2022-06-20 09:41:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1655718100000|2022-06-20 09:41:40|2497.5|2491.5|2499.8|2493.8|2499.8|2493.8|2497.5|2491.5|5
1655718110000|2022-06-20 09:41:50|2500|2494|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|4
1655718120000|2022-06-20 09:42:00|2499.8|2493.8|2500.5|2494.5|2500.5|2494.5|2499.5|2493.5|5
1655718130000|2022-06-20 09:42:10|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1655718170000|2022-06-20 09:42:50|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.5|2492.5|4
1655718180000|2022-06-20 09:43:00|2498.5|2492.5|2499.5|2493.5|2499.5|2493.5|2498.5|2492.5|2
1655718190000|2022-06-20 09:43:10|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1655718210000|2022-06-20 09:43:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655718240000|2022-06-20 09:44:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1655718310000|2022-06-20 09:45:10|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1655718320000|2022-06-20 09:45:20|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.5|2489.5|5
1655718330000|2022-06-20 09:45:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1655718340000|2022-06-20 09:45:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1655718350000|2022-06-20 09:45:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655718360000|2022-06-20 09:46:00|2495.3|2489.3|2496|2490|2496|2490|2494.8|2488.8|4
1655718370000|2022-06-20 09:46:10|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|2
1655718390000|2022-06-20 09:46:30|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655718400000|2022-06-20 09:46:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655718420000|2022-06-20 09:47:00|2496|2490|2495.5|2489.5|2496|2490|2494.8|2488.8|4
1655718430000|2022-06-20 09:47:10|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|3
1655718450000|2022-06-20 09:47:30|2495.5|2489.5|2496.8|2490.8|2496.8|2490.8|2495.5|2489.5|3
1655718460000|2022-06-20 09:47:40|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655718470000|2022-06-20 09:47:50|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|2
1655718480000|2022-06-20 09:48:00|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1655718540000|2022-06-20 09:49:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1655718570000|2022-06-20 09:49:30|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655718600000|2022-06-20 09:50:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655718630000|2022-06-20 09:50:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655718650000|2022-06-20 09:50:50|2496.8|2490.8|2498.5|2492.5|2498.8|2492.8|2496.8|2490.8|4
1655718660000|2022-06-20 09:51:00|2498.3|2492.3|2497.3|2491.3|2498.3|2492.3|2497|2491|3
1655718680000|2022-06-20 09:51:20|2497|2491|2497|2491|2497|2491|2497|2491|1
1655718690000|2022-06-20 09:51:30|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|3
1655718710000|2022-06-20 09:51:50|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655718730000|2022-06-20 09:52:10|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|2
1655718740000|2022-06-20 09:52:20|2496|2490|2496.8|2490.8|2496.8|2490.8|2496|2490|3
1655718750000|2022-06-20 09:52:30|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1655718770000|2022-06-20 09:52:50|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1655718780000|2022-06-20 09:53:00|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.8|2489.8|4
1655718790000|2022-06-20 09:53:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655718800000|2022-06-20 09:53:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1655718820000|2022-06-20 09:53:40|2495|2489|2494.3|2488.3|2495|2489|2493|2487|11
1655718830000|2022-06-20 09:53:50|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1655718840000|2022-06-20 09:54:00|2494.5|2488.5|2493|2487|2494.5|2488.5|2493|2487|5
1655718860000|2022-06-20 09:54:20|2494|2488|2493|2487|2494|2488|2493|2487|2
1655718880000|2022-06-20 09:54:40|2493.8|2487.8|2494|2488|2494|2488|2493.5|2487.5|4
1655718900000|2022-06-20 09:55:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1655718960000|2022-06-20 09:56:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1655718990000|2022-06-20 09:56:30|2493.5|2487.5|2494.3|2488.3|2494.8|2488.8|2493.5|2487.5|6
1655719000000|2022-06-20 09:56:40|2494.5|2488.5|2495|2489|2495.3|2489.3|2494.5|2488.5|5
1655719020000|2022-06-20 09:57:00|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1655719030000|2022-06-20 09:57:10|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1655719040000|2022-06-20 09:57:20|2495|2489|2495.8|2489.8|2495.8|2489.8|2495|2489|2
1655719050000|2022-06-20 09:57:30|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1655719080000|2022-06-20 09:58:00|2495|2489|2496.3|2490.3|2496.3|2490.3|2494.8|2488.8|6
1655719100000|2022-06-20 09:58:20|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655719120000|2022-06-20 09:58:40|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|2
1655719140000|2022-06-20 09:59:00|2495.8|2489.8|2494.3|2488.3|2495.8|2489.8|2494.3|2488.3|4
1655719150000|2022-06-20 09:59:10|2494.5|2488.5|2494.8|2488.8|2495|2489|2494.5|2488.5|8
1655719160000|2022-06-20 09:59:20|2494.5|2488.5|2495|2489|2495|2489|2494.5|2488.5|3
1655719170000|2022-06-20 09:59:30|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|4
1655719180000|2022-06-20 09:59:40|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1655719190000|2022-06-20 09:59:50|2495.3|2489.3|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|3
1655719200000|2022-06-20 10:00:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1655719210000|2022-06-20 10:00:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655719220000|2022-06-20 10:00:20|2495.3|2489.3|2495|2489|2495.3|2489.3|2494.8|2488.8|4
1655719230000|2022-06-20 10:00:30|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|3
1655719250000|2022-06-20 10:00:50|2495|2489|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|3
1655719310000|2022-06-20 10:01:50|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1655719320000|2022-06-20 10:02:00|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|2
1655719340000|2022-06-20 10:02:20|2495|2489|2495|2489|2495|2489|2495|2489|1
1655719350000|2022-06-20 10:02:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1655719370000|2022-06-20 10:02:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655719380000|2022-06-20 10:03:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1655719390000|2022-06-20 10:03:10|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1655719410000|2022-06-20 10:03:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1655719440000|2022-06-20 10:04:00|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|3
1655719460000|2022-06-20 10:04:20|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1655719480000|2022-06-20 10:04:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1655719490000|2022-06-20 10:04:50|2494.8|2488.8|2495|2489|2495|2489|2494.5|2488.5|4
1655719500000|2022-06-20 10:05:00|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1655719520000|2022-06-20 10:05:20|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1655719540000|2022-06-20 10:05:40|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|2
1655719550000|2022-06-20 10:05:50|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1655719570000|2022-06-20 10:06:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655719580000|2022-06-20 10:06:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1655719600000|2022-06-20 10:06:40|2495|2489|2495|2489|2495|2489|2495|2489|1
1655719610000|2022-06-20 10:06:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1655719620000|2022-06-20 10:07:00|2495|2489|2495.8|2489.8|2495.8|2489.8|2495|2489|4
1655719630000|2022-06-20 10:07:10|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|2
1655719640000|2022-06-20 10:07:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655719660000|2022-06-20 10:07:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1655719670000|2022-06-20 10:07:50|2496|2490|2496|2490|2496|2490|2496|2490|1
1655719680000|2022-06-20 10:08:00|2495.8|2489.8|2495.5|2489.5|2496|2490|2495.5|2489.5|4
1655719690000|2022-06-20 10:08:10|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1655719700000|2022-06-20 10:08:20|2495.8|2489.8|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|4
1655719710000|2022-06-20 10:08:30|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|2
1655719720000|2022-06-20 10:08:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655719740000|2022-06-20 10:09:00|2496|2490|2495.5|2489.5|2496|2490|2495.5|2489.5|3
1655719750000|2022-06-20 10:09:10|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|2
1655719760000|2022-06-20 10:09:20|2496.5|2490.5|2496.5|2490.5|2497|2491|2496.5|2490.5|4
1655719770000|2022-06-20 10:09:30|2496.8|2490.8|2496.5|2490.5|2497|2491|2496.5|2490.5|3
1655719800000|2022-06-20 10:10:00|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|2
1655719860000|2022-06-20 10:11:00|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1655719880000|2022-06-20 10:11:20|2496.3|2490.3|2497|2491|2497|2491|2496.3|2490.3|2
1655719920000|2022-06-20 10:12:00|2497.5|2491.5|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|4
1655719980000|2022-06-20 10:13:00|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|2
1655720000000|2022-06-20 10:13:20|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|3
1655720020000|2022-06-20 10:13:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1655720030000|2022-06-20 10:13:50|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1655720040000|2022-06-20 10:14:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496|2490|3
1655720060000|2022-06-20 10:14:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655720070000|2022-06-20 10:14:30|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1655720100000|2022-06-20 10:15:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1655720160000|2022-06-20 10:16:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655720200000|2022-06-20 10:16:40|2495.8|2489.8|2494.8|2488.8|2495.8|2489.8|2494.8|2488.8|4
1655720220000|2022-06-20 10:17:00|2494.5|2488.5|2494|2488|2494.5|2488.5|2494|2488|3
1655720230000|2022-06-20 10:17:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655720270000|2022-06-20 10:17:50|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1655720280000|2022-06-20 10:18:00|2494|2488|2494|2488|2494.3|2488.3|2494|2488|3
1655720300000|2022-06-20 10:18:20|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1655720310000|2022-06-20 10:18:30|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1655720340000|2022-06-20 10:19:00|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1655720400000|2022-06-20 10:20:00|2493.5|2487.5|2490.8|2484.8|2493.5|2487.5|2490.8|2484.8|5
1655720450000|2022-06-20 10:20:50|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1655720460000|2022-06-20 10:21:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1655720490000|2022-06-20 10:21:30|2490.3|2484.3|2491.8|2485.8|2491.8|2485.8|2490.3|2484.3|3
1655720500000|2022-06-20 10:21:40|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1655720510000|2022-06-20 10:21:50|2492|2486|2493|2487|2493|2487|2492|2486|7
1655720520000|2022-06-20 10:22:00|2492.8|2486.8|2492.3|2486.3|2492.8|2486.8|2492|2486|7
1655720530000|2022-06-20 10:22:10|2492.5|2486.5|2493|2487|2493|2487|2492.5|2486.5|3
1655720540000|2022-06-20 10:22:20|2492.8|2486.8|2491.8|2485.8|2492.8|2486.8|2491.8|2485.8|2
1655720560000|2022-06-20 10:22:40|2491|2485|2491.5|2485.5|2491.5|2485.5|2490.8|2484.8|3
1655720580000|2022-06-20 10:23:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655720620000|2022-06-20 10:23:40|2491.5|2485.5|2490.3|2484.3|2491.5|2485.5|2490.3|2484.3|3
1655720630000|2022-06-20 10:23:50|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1655720640000|2022-06-20 10:24:00|2490|2484|2490|2484|2490.3|2484.3|2490|2484|5
1655720650000|2022-06-20 10:24:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655720660000|2022-06-20 10:24:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1655720670000|2022-06-20 10:24:30|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1655720680000|2022-06-20 10:24:40|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1655720700000|2022-06-20 10:25:00|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.8|2482.8|3
1655720720000|2022-06-20 10:25:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1655720730000|2022-06-20 10:25:30|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1655720740000|2022-06-20 10:25:40|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|2
1655720750000|2022-06-20 10:25:50|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|4
1655720760000|2022-06-20 10:26:00|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489|2483|3
1655720800000|2022-06-20 10:26:40|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655720820000|2022-06-20 10:27:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|3
1655720830000|2022-06-20 10:27:10|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1655720840000|2022-06-20 10:27:20|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1655720860000|2022-06-20 10:27:40|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1655720880000|2022-06-20 10:28:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1655720900000|2022-06-20 10:28:20|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|4
1655720910000|2022-06-20 10:28:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1655720930000|2022-06-20 10:28:50|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1655720940000|2022-06-20 10:29:00|2492.3|2486.3|2491.5|2485.5|2492.8|2486.8|2491.5|2485.5|7
1655720950000|2022-06-20 10:29:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1655720960000|2022-06-20 10:29:20|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|3
1655720970000|2022-06-20 10:29:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490|2484|4
1655720980000|2022-06-20 10:29:40|2490|2484|2489.3|2483.3|2490.3|2484.3|2489|2483|7
1655720990000|2022-06-20 10:29:50|2489.5|2483.5|2489|2483|2489.5|2483.5|2489|2483|3
1655721000000|2022-06-20 10:30:00|2488.5|2482.5|2488.5|2482.5|2489.3|2483.3|2488|2482|6
1655721010000|2022-06-20 10:30:10|2488|2482|2488|2482|2488|2482|2488|2482|1
1655721030000|2022-06-20 10:30:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655721040000|2022-06-20 10:30:40|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.3|2482.3|4
1655721050000|2022-06-20 10:30:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655721060000|2022-06-20 10:31:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655721110000|2022-06-20 10:31:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1655721120000|2022-06-20 10:32:00|2487.8|2481.8|2488|2482|2488|2482|2487.3|2481.3|6
1655721130000|2022-06-20 10:32:10|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655721140000|2022-06-20 10:32:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655721160000|2022-06-20 10:32:40|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|3
1655721180000|2022-06-20 10:33:00|2487.3|2481.3|2488|2482|2488.3|2482.3|2487.3|2481.3|7
1655721190000|2022-06-20 10:33:10|2487.8|2481.8|2488|2482|2488.3|2482.3|2487.8|2481.8|14
1655721200000|2022-06-20 10:33:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655721210000|2022-06-20 10:33:30|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655721220000|2022-06-20 10:33:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655721230000|2022-06-20 10:33:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487|2481|3
1655721240000|2022-06-20 10:34:00|2487|2481|2486|2480|2487|2481|2486|2480|2
1655721250000|2022-06-20 10:34:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655721260000|2022-06-20 10:34:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655721300000|2022-06-20 10:35:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655721360000|2022-06-20 10:36:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655721370000|2022-06-20 10:36:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655721400000|2022-06-20 10:36:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655721410000|2022-06-20 10:36:50|2486.5|2480.5|2486.5|2480.5|2487|2481|2486.5|2480.5|4
1655721420000|2022-06-20 10:37:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486|2480|5
1655721480000|2022-06-20 10:38:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1655721540000|2022-06-20 10:39:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655721550000|2022-06-20 10:39:10|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1655721580000|2022-06-20 10:39:40|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655721590000|2022-06-20 10:39:50|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|2
1655721600000|2022-06-20 10:40:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655721660000|2022-06-20 10:41:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486|2480|4
1655721670000|2022-06-20 10:41:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655721710000|2022-06-20 10:41:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655721720000|2022-06-20 10:42:00|2486|2480|2487|2481|2487|2481|2485.8|2479.8|4
1655721840000|2022-06-20 10:44:00|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|4
1655721850000|2022-06-20 10:44:10|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1655721860000|2022-06-20 10:44:20|2484.5|2478.5|2485.5|2479.5|2485.5|2479.5|2484.5|2478.5|3
1655721870000|2022-06-20 10:44:30|2485.3|2479.3|2484|2478|2485.3|2479.3|2484|2478|5
1655721880000|2022-06-20 10:44:40|2483.8|2477.8|2484.8|2478.8|2484.8|2478.8|2483.5|2477.5|8
1655721890000|2022-06-20 10:44:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|5
1655721900000|2022-06-20 10:45:00|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|7
1655721910000|2022-06-20 10:45:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1655721920000|2022-06-20 10:45:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1655721960000|2022-06-20 10:46:00|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1655721970000|2022-06-20 10:46:10|2483.8|2477.8|2483.8|2477.8|2484|2478|2483.5|2477.5|4
1655721980000|2022-06-20 10:46:20|2483.5|2477.5|2484.3|2478.3|2484.5|2478.5|2483.5|2477.5|5
1655721990000|2022-06-20 10:46:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1655722000000|2022-06-20 10:46:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1655722010000|2022-06-20 10:46:50|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1655722030000|2022-06-20 10:47:10|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1655722040000|2022-06-20 10:47:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1655722050000|2022-06-20 10:47:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1655722080000|2022-06-20 10:48:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1655722110000|2022-06-20 10:48:30|2483.8|2477.8|2484.5|2478.5|2484.5|2478.5|2483.8|2477.8|5
1655722130000|2022-06-20 10:48:50|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|2
1655722140000|2022-06-20 10:49:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1655722160000|2022-06-20 10:49:20|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1655722170000|2022-06-20 10:49:30|2483.5|2477.5|2484.5|2478.5|2484.8|2478.8|2483.5|2477.5|4
1655722190000|2022-06-20 10:49:50|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1655722200000|2022-06-20 10:50:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1655722220000|2022-06-20 10:50:20|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1655722240000|2022-06-20 10:50:40|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1655722290000|2022-06-20 10:51:30|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1655722320000|2022-06-20 10:52:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1655722340000|2022-06-20 10:52:20|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|2
1655722380000|2022-06-20 10:53:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655722400000|2022-06-20 10:53:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655722430000|2022-06-20 10:53:50|2484.8|2478.8|2484.5|2478.5|2485|2479|2484.5|2478.5|4
1655722440000|2022-06-20 10:54:00|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|3
1655722500000|2022-06-20 10:55:00|2484.5|2478.5|2486.3|2480.3|2486.3|2480.3|2484.5|2478.5|5
1655722530000|2022-06-20 10:55:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1655722540000|2022-06-20 10:55:40|2485.8|2479.8|2486.3|2480.3|2487|2481|2485.8|2479.8|7
1655722550000|2022-06-20 10:55:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|6
1655722560000|2022-06-20 10:56:00|2485.8|2479.8|2485.3|2479.3|2486|2480|2485.3|2479.3|4
1655722570000|2022-06-20 10:56:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655722580000|2022-06-20 10:56:20|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655722590000|2022-06-20 10:56:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1655722600000|2022-06-20 10:56:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655722620000|2022-06-20 10:57:00|2486|2480|2485.3|2479.3|2486|2480|2485|2479|5
1655722630000|2022-06-20 10:57:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655722640000|2022-06-20 10:57:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1655722650000|2022-06-20 10:57:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655722660000|2022-06-20 10:57:40|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|2
1655722680000|2022-06-20 10:58:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|3
1655722690000|2022-06-20 10:58:10|2486|2480|2485.3|2479.3|2486|2480|2485|2479|6
1655722700000|2022-06-20 10:58:20|2485.5|2479.5|2486|2480|2486.3|2480.3|2485.5|2479.5|3
1655722710000|2022-06-20 10:58:30|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485|2479|4
1655722720000|2022-06-20 10:58:40|2485|2479|2485.3|2479.3|2485.3|2479.3|2484.5|2478.5|3
1655722730000|2022-06-20 10:58:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655722740000|2022-06-20 10:59:00|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|3
1655722750000|2022-06-20 10:59:10|2484.3|2478.3|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|3
1655722760000|2022-06-20 10:59:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655722770000|2022-06-20 10:59:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1655722780000|2022-06-20 10:59:40|2484|2478|2484|2478|2484|2478|2483.5|2477.5|4
1655722800000|2022-06-20 11:00:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655722830000|2022-06-20 11:00:30|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|2
1655722840000|2022-06-20 11:00:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655722860000|2022-06-20 11:01:00|2485|2479|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|4
1655722890000|2022-06-20 11:01:30|2485|2479|2486.5|2480.5|2486.5|2480.5|2485|2479|3
1655722910000|2022-06-20 11:01:50|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|2
1655722920000|2022-06-20 11:02:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1655722940000|2022-06-20 11:02:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655722950000|2022-06-20 11:02:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1655722980000|2022-06-20 11:03:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|2
1655722990000|2022-06-20 11:03:10|2485|2479|2486.5|2480.5|2486.5|2480.5|2484.8|2478.8|4
1655723000000|2022-06-20 11:03:20|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655723040000|2022-06-20 11:04:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655723080000|2022-06-20 11:04:40|2486.5|2480.5|2489.8|2483.8|2490|2484|2486.5|2480.5|6
1655723090000|2022-06-20 11:04:50|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1655723100000|2022-06-20 11:05:00|2490|2484|2488.8|2482.8|2490|2484|2488.8|2482.8|4
1655723120000|2022-06-20 11:05:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|7
1655723130000|2022-06-20 11:05:30|2488.8|2482.8|2489.3|2483.3|2489.5|2483.5|2488.5|2482.5|5
1655723140000|2022-06-20 11:05:40|2489.8|2483.8|2489|2483|2489.8|2483.8|2489|2483|5
1655723150000|2022-06-20 11:05:50|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|2
1655723160000|2022-06-20 11:06:00|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655723170000|2022-06-20 11:06:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|4
1655723200000|2022-06-20 11:06:40|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1655723210000|2022-06-20 11:06:50|2490|2484|2490.8|2484.8|2490.8|2484.8|2490|2484|4
1655723220000|2022-06-20 11:07:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655723230000|2022-06-20 11:07:10|2490.3|2484.3|2490|2484|2491.3|2485.3|2490|2484|4
1655723240000|2022-06-20 11:07:20|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1655723250000|2022-06-20 11:07:30|2490.5|2484.5|2489.3|2483.3|2490.5|2484.5|2489.3|2483.3|3
1655723270000|2022-06-20 11:07:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1655723330000|2022-06-20 11:08:50|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655723340000|2022-06-20 11:09:00|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1655723400000|2022-06-20 11:10:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655723410000|2022-06-20 11:10:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655723440000|2022-06-20 11:10:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1655723490000|2022-06-20 11:11:30|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2487.5|2481.5|8
1655723500000|2022-06-20 11:11:40|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1655723510000|2022-06-20 11:11:50|2488.3|2482.3|2488|2482|2488.5|2482.5|2488|2482|3
1655723590000|2022-06-20 11:13:10|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|2
1655723600000|2022-06-20 11:13:20|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.8|2481.8|3
1655723610000|2022-06-20 11:13:30|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1655723620000|2022-06-20 11:13:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1655723630000|2022-06-20 11:13:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655723640000|2022-06-20 11:14:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655723670000|2022-06-20 11:14:30|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655723680000|2022-06-20 11:14:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655723700000|2022-06-20 11:15:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1655723710000|2022-06-20 11:15:10|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1655723720000|2022-06-20 11:15:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655723770000|2022-06-20 11:16:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655723890000|2022-06-20 11:18:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655723900000|2022-06-20 11:18:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1655723940000|2022-06-20 11:19:00|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2487.5|2481.5|2
1655723960000|2022-06-20 11:19:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655723970000|2022-06-20 11:19:30|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|4
1655723980000|2022-06-20 11:19:40|2489|2483|2489|2483|2489|2483|2488.8|2482.8|3
1655724000000|2022-06-20 11:20:00|2488.8|2482.8|2488|2482|2488.8|2482.8|2488|2482|4
1655724020000|2022-06-20 11:20:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655724030000|2022-06-20 11:20:30|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|5
1655724040000|2022-06-20 11:20:40|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1655724060000|2022-06-20 11:21:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1655724070000|2022-06-20 11:21:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655724140000|2022-06-20 11:22:20|2486|2480|2485|2479|2486|2480|2485|2479|6
1655724150000|2022-06-20 11:22:30|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|4
1655724160000|2022-06-20 11:22:40|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655724200000|2022-06-20 11:23:20|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655724230000|2022-06-20 11:23:50|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|4
1655724240000|2022-06-20 11:24:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655724300000|2022-06-20 11:25:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|4
1655724310000|2022-06-20 11:25:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655724330000|2022-06-20 11:25:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655724340000|2022-06-20 11:25:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655724350000|2022-06-20 11:25:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|4
1655724460000|2022-06-20 11:27:40|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1655724500000|2022-06-20 11:28:20|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1655724510000|2022-06-20 11:28:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655724520000|2022-06-20 11:28:40|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|4
1655724570000|2022-06-20 11:29:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|3
1655724610000|2022-06-20 11:30:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655724660000|2022-06-20 11:31:00|2488|2482|2489.8|2483.8|2490|2484|2488|2482|4
1655724670000|2022-06-20 11:31:10|2490|2484|2491|2485|2491.3|2485.3|2490|2484|5
1655724680000|2022-06-20 11:31:20|2491.3|2485.3|2492.3|2486.3|2492.5|2486.5|2491.3|2485.3|3
1655724690000|2022-06-20 11:31:30|2492|2486|2490.8|2484.8|2492|2486|2490.8|2484.8|3
1655724700000|2022-06-20 11:31:40|2490.5|2484.5|2489|2483|2490.5|2484.5|2489|2483|4
1655724710000|2022-06-20 11:31:50|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1655724740000|2022-06-20 11:32:20|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1655724750000|2022-06-20 11:32:30|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1655724760000|2022-06-20 11:32:40|2488.3|2482.3|2486.8|2480.8|2488.3|2482.3|2486.8|2480.8|2
1655724790000|2022-06-20 11:33:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655724800000|2022-06-20 11:33:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|3
1655724810000|2022-06-20 11:33:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655724820000|2022-06-20 11:33:40|2487.5|2481.5|2489.3|2483.3|2489.3|2483.3|2487.5|2481.5|4
1655724840000|2022-06-20 11:34:00|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|3
1655724860000|2022-06-20 11:34:20|2490|2484|2490|2484|2490.3|2484.3|2490|2484|3
1655724870000|2022-06-20 11:34:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1655724880000|2022-06-20 11:34:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655724900000|2022-06-20 11:35:00|2489.5|2483.5|2490.8|2484.8|2490.8|2484.8|2489.5|2483.5|2
1655724910000|2022-06-20 11:35:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655724920000|2022-06-20 11:35:20|2490.8|2484.8|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|4
1655724930000|2022-06-20 11:35:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1655724940000|2022-06-20 11:35:40|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1655724950000|2022-06-20 11:35:50|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1655724960000|2022-06-20 11:36:00|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|3
1655724970000|2022-06-20 11:36:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1655725000000|2022-06-20 11:36:40|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1655725020000|2022-06-20 11:37:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655725030000|2022-06-20 11:37:10|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|3
1655725040000|2022-06-20 11:37:20|2489.3|2483.3|2489.5|2483.5|2490|2484|2489.3|2483.3|4
1655725050000|2022-06-20 11:37:30|2489|2483|2486.8|2480.8|2489|2483|2486.5|2480.5|4
1655725060000|2022-06-20 11:37:40|2487|2481|2487|2481|2487|2481|2486.8|2480.8|3
1655725070000|2022-06-20 11:37:50|2487.5|2481.5|2488.5|2482.5|2489.3|2483.3|2487.5|2481.5|5
1655725110000|2022-06-20 11:38:30|2488.8|2482.8|2489.8|2483.8|2489.8|2483.8|2488.8|2482.8|2
1655725120000|2022-06-20 11:38:40|2489.3|2483.3|2489|2483|2489.3|2483.3|2488.8|2482.8|3
1655725130000|2022-06-20 11:38:50|2488.8|2482.8|2488|2482|2488.8|2482.8|2487.8|2481.8|5
1655725140000|2022-06-20 11:39:00|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1655725150000|2022-06-20 11:39:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655725180000|2022-06-20 11:39:40|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|2
1655725200000|2022-06-20 11:40:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|3
1655725210000|2022-06-20 11:40:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655725230000|2022-06-20 11:40:30|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1655725240000|2022-06-20 11:40:40|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1655725250000|2022-06-20 11:40:50|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1655725300000|2022-06-20 11:41:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655725340000|2022-06-20 11:42:20|2489.5|2483.5|2489|2483|2489.8|2483.8|2489|2483|4
1655725350000|2022-06-20 11:42:30|2489.3|2483.3|2490|2484|2490.3|2484.3|2489.3|2483.3|3
1655725360000|2022-06-20 11:42:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655725370000|2022-06-20 11:42:50|2490|2484|2491|2485|2491|2485|2490|2484|2
1655725380000|2022-06-20 11:43:00|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655725390000|2022-06-20 11:43:10|2491|2485|2491|2485|2491|2485|2491|2485|1
1655725400000|2022-06-20 11:43:20|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|2
1655725410000|2022-06-20 11:43:30|2492|2486|2492|2486|2492|2486|2491.8|2485.8|3
1655725440000|2022-06-20 11:44:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655725450000|2022-06-20 11:44:10|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1655725460000|2022-06-20 11:44:20|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1655725490000|2022-06-20 11:44:50|2493.8|2487.8|2492.5|2486.5|2493.8|2487.8|2492.5|2486.5|2
1655725570000|2022-06-20 11:46:10|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1655725590000|2022-06-20 11:46:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1655725600000|2022-06-20 11:46:40|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|4
1655725620000|2022-06-20 11:47:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1655725630000|2022-06-20 11:47:10|2491|2485|2491|2485|2491|2485|2491|2485|1
1655725640000|2022-06-20 11:47:20|2491.5|2485.5|2492.3|2486.3|2492.3|2486.3|2491.5|2485.5|2
1655725670000|2022-06-20 11:47:50|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1655725720000|2022-06-20 11:48:40|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|3
1655725740000|2022-06-20 11:49:00|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|2
1655725750000|2022-06-20 11:49:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1655725780000|2022-06-20 11:49:40|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1655725810000|2022-06-20 11:50:10|2493.5|2487.5|2494|2488|2494|2488|2493.5|2487.5|3
1655725820000|2022-06-20 11:50:20|2494.3|2488.3|2493.3|2487.3|2494.3|2488.3|2493|2487|5
1655725830000|2022-06-20 11:50:30|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1655725840000|2022-06-20 11:50:40|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1655725870000|2022-06-20 11:51:10|2493|2487|2492.3|2486.3|2493|2487|2492|2486|3
1655725880000|2022-06-20 11:51:20|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1655725890000|2022-06-20 11:51:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1655725990000|2022-06-20 11:53:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655726020000|2022-06-20 11:53:40|2492|2486|2492|2486|2492|2486|2492|2486|1
1655726050000|2022-06-20 11:54:10|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.5|2484.5|3
1655726060000|2022-06-20 11:54:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1655726070000|2022-06-20 11:54:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1655726090000|2022-06-20 11:54:50|2490|2484|2487.3|2481.3|2490|2484|2487.3|2481.3|2
1655726130000|2022-06-20 11:55:30|2487.5|2481.5|2488|2482|2488.8|2482.8|2487.5|2481.5|5
1655726140000|2022-06-20 11:55:40|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|2
1655726150000|2022-06-20 11:55:50|2489.3|2483.3|2488.3|2482.3|2489.3|2483.3|2488.3|2482.3|3
1655726160000|2022-06-20 11:56:00|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|3
1655726170000|2022-06-20 11:56:10|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.8|2482.8|3
1655726180000|2022-06-20 11:56:20|2490|2484|2490.5|2484.5|2490.5|2484.5|2490|2484|2
1655726190000|2022-06-20 11:56:30|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1655726200000|2022-06-20 11:56:40|2491.3|2485.3|2491|2485|2492.3|2486.3|2491|2485|4
1655726210000|2022-06-20 11:56:50|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1655726220000|2022-06-20 11:57:00|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1655726230000|2022-06-20 11:57:10|2492|2486|2492|2486|2492|2486|2492|2486|1
1655726250000|2022-06-20 11:57:30|2491.8|2485.8|2492.5|2486.5|2492.8|2486.8|2491.8|2485.8|5
1655726280000|2022-06-20 11:58:00|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1655726290000|2022-06-20 11:58:10|2493.8|2487.8|2493|2487|2493.8|2487.8|2493|2487|2
1655726300000|2022-06-20 11:58:20|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1655726310000|2022-06-20 11:58:30|2492.5|2486.5|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|2
1655726320000|2022-06-20 11:58:40|2492|2486|2490|2484|2492|2486|2489.8|2483.8|5
1655726330000|2022-06-20 11:58:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655726340000|2022-06-20 11:59:00|2490|2484|2489.8|2483.8|2492|2486|2489.8|2483.8|9
1655726350000|2022-06-20 11:59:10|2490|2484|2490|2484|2490.3|2484.3|2489|2483|6
1655726360000|2022-06-20 11:59:20|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.5|2483.5|7
1655726370000|2022-06-20 11:59:30|2490|2484|2490|2484|2490|2484|2489.8|2483.8|5
1655726380000|2022-06-20 11:59:40|2490.3|2484.3|2489|2483|2490.3|2484.3|2489|2483|3
1655726390000|2022-06-20 11:59:50|2488.5|2482.5|2487.3|2481.3|2488.8|2482.8|2487.3|2481.3|7
1655726400000|2022-06-20 12:00:00|2487.5|2481.5|2488.9|2482.9|2489.6|2483.6|2487.5|2481.5|12
1655726410000|2022-06-20 12:00:10|2488.6|2482.6|2487.1|2481.1|2488.6|2482.6|2487.1|2481.1|4
1655726420000|2022-06-20 12:00:20|2486.9|2480.9|2485.8|2479.8|2486.9|2480.9|2485.8|2479.8|5
1655726430000|2022-06-20 12:00:30|2485.9|2479.9|2487.3|2481.3|2488|2482|2485.9|2479.9|7
1655726440000|2022-06-20 12:00:40|2487.6|2481.6|2486.5|2480.5|2487.6|2481.6|2486.5|2480.5|3
1655726450000|2022-06-20 12:00:50|2485.9|2479.9|2485|2479|2485.9|2479.9|2485|2479|4
1655726460000|2022-06-20 12:01:00|2484.9|2478.9|2485.5|2479.5|2485.5|2479.5|2484.9|2478.9|4
1655726470000|2022-06-20 12:01:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1655726480000|2022-06-20 12:01:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655726500000|2022-06-20 12:01:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1655726510000|2022-06-20 12:01:50|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|3
1655726520000|2022-06-20 12:02:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655726530000|2022-06-20 12:02:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655726540000|2022-06-20 12:02:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655726550000|2022-06-20 12:02:30|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1655726560000|2022-06-20 12:02:40|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1655726570000|2022-06-20 12:02:50|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1655726580000|2022-06-20 12:03:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|4
1655726600000|2022-06-20 12:03:20|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1655726650000|2022-06-20 12:04:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1655726670000|2022-06-20 12:04:30|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655726680000|2022-06-20 12:04:40|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1655726690000|2022-06-20 12:04:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1655726710000|2022-06-20 12:05:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1655726730000|2022-06-20 12:05:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1655726740000|2022-06-20 12:05:40|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1655726750000|2022-06-20 12:05:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655726760000|2022-06-20 12:06:00|2484.3|2478.3|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|3
1655726770000|2022-06-20 12:06:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1655726810000|2022-06-20 12:06:50|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|4
1655726820000|2022-06-20 12:07:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|2
1655726840000|2022-06-20 12:07:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1655726880000|2022-06-20 12:08:00|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655726890000|2022-06-20 12:08:10|2483.8|2477.8|2484.3|2478.3|2484.5|2478.5|2483.8|2477.8|3
1655726910000|2022-06-20 12:08:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655726920000|2022-06-20 12:08:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655726940000|2022-06-20 12:09:00|2484.5|2478.5|2485|2479|2485|2479|2484.5|2478.5|2
1655726950000|2022-06-20 12:09:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655726960000|2022-06-20 12:09:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655726990000|2022-06-20 12:09:50|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|2
1655727000000|2022-06-20 12:10:00|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655727010000|2022-06-20 12:10:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655727020000|2022-06-20 12:10:20|2486.8|2480.8|2485.5|2479.5|2486.8|2480.8|2485.5|2479.5|5
1655727030000|2022-06-20 12:10:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485|2479|5
1655727040000|2022-06-20 12:10:40|2485|2479|2485|2479|2485|2479|2484.8|2478.8|3
1655727060000|2022-06-20 12:11:00|2485.3|2479.3|2486.5|2480.5|2486.5|2480.5|2485.3|2479.3|4
1655727080000|2022-06-20 12:11:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655727200000|2022-06-20 12:13:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1655727240000|2022-06-20 12:14:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655727250000|2022-06-20 12:14:10|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|3
1655727260000|2022-06-20 12:14:20|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|2
1655727270000|2022-06-20 12:14:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655727290000|2022-06-20 12:14:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1655727310000|2022-06-20 12:15:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655727320000|2022-06-20 12:15:20|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1655727370000|2022-06-20 12:16:10|2486|2480|2484.5|2478.5|2486|2480|2484.5|2478.5|2
1655727380000|2022-06-20 12:16:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1655727390000|2022-06-20 12:16:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1655727400000|2022-06-20 12:16:40|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1655727470000|2022-06-20 12:17:50|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1655727480000|2022-06-20 12:18:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1655727500000|2022-06-20 12:18:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655727620000|2022-06-20 12:20:20|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|2
1655727630000|2022-06-20 12:20:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655727710000|2022-06-20 12:21:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1655727730000|2022-06-20 12:22:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655727780000|2022-06-20 12:23:00|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|2
1655727790000|2022-06-20 12:23:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655727860000|2022-06-20 12:24:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484|2478|3
1655727890000|2022-06-20 12:24:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655727930000|2022-06-20 12:25:30|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1655727960000|2022-06-20 12:26:00|2485|2479|2484|2478|2485|2479|2484|2478|3
1655727970000|2022-06-20 12:26:10|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1655727990000|2022-06-20 12:26:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1655728000000|2022-06-20 12:26:40|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|3
1655728010000|2022-06-20 12:26:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655728040000|2022-06-20 12:27:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655728060000|2022-06-20 12:27:40|2485|2479|2486|2480|2486|2480|2485|2479|2
1655728070000|2022-06-20 12:27:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655728080000|2022-06-20 12:28:00|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655728100000|2022-06-20 12:28:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655728110000|2022-06-20 12:28:30|2486.8|2480.8|2487|2481|2487.3|2481.3|2486.8|2480.8|3
1655728120000|2022-06-20 12:28:40|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655728160000|2022-06-20 12:29:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655728170000|2022-06-20 12:29:30|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|4
1655728180000|2022-06-20 12:29:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655728210000|2022-06-20 12:30:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655728220000|2022-06-20 12:30:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655728230000|2022-06-20 12:30:30|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655728290000|2022-06-20 12:31:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655728300000|2022-06-20 12:31:40|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655728340000|2022-06-20 12:32:20|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655728370000|2022-06-20 12:32:50|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|3
1655728380000|2022-06-20 12:33:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1655728410000|2022-06-20 12:33:30|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1655728430000|2022-06-20 12:33:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655728450000|2022-06-20 12:34:10|2486.3|2480.3|2487|2481|2487|2481|2486.3|2480.3|3
1655728500000|2022-06-20 12:35:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655728630000|2022-06-20 12:37:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1655728650000|2022-06-20 12:37:30|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|4
1655728660000|2022-06-20 12:37:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1655728690000|2022-06-20 12:38:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655728710000|2022-06-20 12:38:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1655728720000|2022-06-20 12:38:40|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1655728730000|2022-06-20 12:38:50|2487|2481|2488|2482|2488|2482|2487|2481|4
1655728740000|2022-06-20 12:39:00|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655728750000|2022-06-20 12:39:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655728780000|2022-06-20 12:39:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655728800000|2022-06-20 12:40:00|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|3
1655728830000|2022-06-20 12:40:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655728840000|2022-06-20 12:40:40|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|2
1655729090000|2022-06-20 12:44:50|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1655729130000|2022-06-20 12:45:30|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|2
1655729140000|2022-06-20 12:45:40|2489|2483|2490|2484|2490|2484|2489|2483|3
1655729150000|2022-06-20 12:45:50|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2489.3|2483.3|6
1655729160000|2022-06-20 12:46:00|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.5|2482.5|5
1655729170000|2022-06-20 12:46:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655729210000|2022-06-20 12:46:50|2488.8|2482.8|2489.3|2483.3|2489.5|2483.5|2488.8|2482.8|5
1655729220000|2022-06-20 12:47:00|2489|2483|2489|2483|2489|2483|2489|2483|1
1655729230000|2022-06-20 12:47:10|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655729250000|2022-06-20 12:47:30|2489|2483|2489|2483|2489|2483|2489|2483|1
1655729310000|2022-06-20 12:48:30|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655729330000|2022-06-20 12:48:50|2489.5|2483.5|2489|2483|2489.5|2483.5|2488.8|2482.8|5
1655729340000|2022-06-20 12:49:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655729370000|2022-06-20 12:49:30|2489|2483|2489|2483|2489|2483|2489|2483|1
1655729380000|2022-06-20 12:49:40|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|4
1655729390000|2022-06-20 12:49:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655729430000|2022-06-20 12:50:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655729440000|2022-06-20 12:50:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655729450000|2022-06-20 12:50:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1655729490000|2022-06-20 12:51:30|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655729520000|2022-06-20 12:52:00|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655729530000|2022-06-20 12:52:10|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655729550000|2022-06-20 12:52:30|2488.5|2482.5|2489|2483|2489.3|2483.3|2488.5|2482.5|6
1655729560000|2022-06-20 12:52:40|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|2
1655729580000|2022-06-20 12:53:00|2489|2483|2490|2484|2490|2484|2489|2483|3
1655729610000|2022-06-20 12:53:30|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1655729640000|2022-06-20 12:54:00|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|3
1655729650000|2022-06-20 12:54:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655729680000|2022-06-20 12:54:40|2489|2483|2489|2483|2489.3|2483.3|2489|2483|3
1655729690000|2022-06-20 12:54:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655729700000|2022-06-20 12:55:00|2489|2483|2489|2483|2489.3|2483.3|2489|2483|5
1655729710000|2022-06-20 12:55:10|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1655729740000|2022-06-20 12:55:40|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|4
1655729770000|2022-06-20 12:56:10|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655729780000|2022-06-20 12:56:20|2488.5|2482.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|2
1655729810000|2022-06-20 12:56:50|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655729820000|2022-06-20 12:57:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1655729830000|2022-06-20 12:57:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655729840000|2022-06-20 12:57:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1655729860000|2022-06-20 12:57:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655729960000|2022-06-20 12:59:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655729970000|2022-06-20 12:59:30|2488.3|2482.3|2489|2483|2489|2483|2488.3|2482.3|2
1655729990000|2022-06-20 12:59:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655730000000|2022-06-20 13:00:00|2488.5|2482.5|2490|2484|2490|2484|2488|2482|14
1655730010000|2022-06-20 13:00:10|2490.5|2484.5|2491.8|2485.8|2492.5|2486.5|2490.5|2484.5|13
1655730020000|2022-06-20 13:00:20|2492|2486|2493|2487|2493|2487|2491.8|2485.8|5
1655730030000|2022-06-20 13:00:30|2492.3|2486.3|2492|2486|2493|2487|2491.4|2485.4|14
1655730040000|2022-06-20 13:00:40|2491.9|2485.9|2491.8|2485.8|2492|2486|2491.5|2485.5|6
1655730050000|2022-06-20 13:00:50|2490.8|2484.8|2490.6|2484.6|2490.8|2484.8|2490.5|2484.5|4
1655730060000|2022-06-20 13:01:00|2489.8|2483.8|2489.9|2483.9|2490.1|2484.1|2489.5|2483.5|11
1655730070000|2022-06-20 13:01:10|2490.3|2484.3|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|4
1655730080000|2022-06-20 13:01:20|2490.8|2484.8|2490|2484|2490.8|2484.8|2490|2484|6
1655730090000|2022-06-20 13:01:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|12
1655730100000|2022-06-20 13:01:40|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.3|2483.3|8
1655730110000|2022-06-20 13:01:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655730120000|2022-06-20 13:02:00|2489.8|2483.8|2489.8|2483.8|2490.8|2484.8|2489.5|2483.5|9
1655730130000|2022-06-20 13:02:10|2490|2484|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|13
1655730140000|2022-06-20 13:02:20|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.5|2483.5|11
1655730150000|2022-06-20 13:02:30|2490|2484|2490|2484|2490.3|2484.3|2490|2484|3
1655730160000|2022-06-20 13:02:40|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1655730170000|2022-06-20 13:02:50|2489.3|2483.3|2488.3|2482.3|2489.3|2483.3|2488.3|2482.3|10
1655730180000|2022-06-20 13:03:00|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|5
1655730190000|2022-06-20 13:03:10|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1655730200000|2022-06-20 13:03:20|2488.3|2482.3|2488.8|2482.8|2489|2483|2488.3|2482.3|3
1655730210000|2022-06-20 13:03:30|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488|2482|4
1655730220000|2022-06-20 13:03:40|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655730230000|2022-06-20 13:03:50|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1655730240000|2022-06-20 13:04:00|2488.3|2482.3|2487|2481|2488.3|2482.3|2487|2481|5
1655730250000|2022-06-20 13:04:10|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655730260000|2022-06-20 13:04:20|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1655730270000|2022-06-20 13:04:30|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655730280000|2022-06-20 13:04:40|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|3
1655730290000|2022-06-20 13:04:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655730300000|2022-06-20 13:05:00|2487|2481|2487.3|2481.3|2487.5|2481.5|2487|2481|6
1655730310000|2022-06-20 13:05:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|5
1655730320000|2022-06-20 13:05:20|2487.8|2481.8|2488.8|2482.8|2489|2483|2487.8|2481.8|5
1655730330000|2022-06-20 13:05:30|2489|2483|2488.8|2482.8|2489.3|2483.3|2488|2482|15
1655730340000|2022-06-20 13:05:40|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|4
1655730350000|2022-06-20 13:05:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655730360000|2022-06-20 13:06:00|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1655730370000|2022-06-20 13:06:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655730420000|2022-06-20 13:07:00|2489.5|2483.5|2490|2484|2490.8|2484.8|2489.5|2483.5|7
1655730430000|2022-06-20 13:07:10|2490.3|2484.3|2490|2484|2490.5|2484.5|2490|2484|3
1655730440000|2022-06-20 13:07:20|2489.8|2483.8|2489.5|2483.5|2490|2484|2489.5|2483.5|9
1655730450000|2022-06-20 13:07:30|2489.8|2483.8|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|5
1655730460000|2022-06-20 13:07:40|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|6
1655730470000|2022-06-20 13:07:50|2490|2484|2490|2484|2490|2484|2489.8|2483.8|5
1655730480000|2022-06-20 13:08:00|2489.8|2483.8|2489|2483|2489.8|2483.8|2488.5|2482.5|13
1655730490000|2022-06-20 13:08:10|2489.3|2483.3|2489|2483|2489.5|2483.5|2489|2483|4
1655730500000|2022-06-20 13:08:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655730510000|2022-06-20 13:08:30|2489.5|2483.5|2490|2484|2490.3|2484.3|2489.5|2483.5|4
1655730520000|2022-06-20 13:08:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655730540000|2022-06-20 13:09:00|2490.3|2484.3|2489|2483|2490.3|2484.3|2489|2483|6
1655730560000|2022-06-20 13:09:20|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|4
1655730570000|2022-06-20 13:09:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655730580000|2022-06-20 13:09:40|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1655730600000|2022-06-20 13:10:00|2488|2482|2488|2482|2488|2482|2487.3|2481.3|6
1655730610000|2022-06-20 13:10:10|2488.3|2482.3|2488|2482|2488.8|2482.8|2487.5|2481.5|9
1655730620000|2022-06-20 13:10:20|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|4
1655730630000|2022-06-20 13:10:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655730640000|2022-06-20 13:10:40|2488|2482|2488|2482|2488|2482|2487.8|2481.8|3
1655730650000|2022-06-20 13:10:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655730660000|2022-06-20 13:11:00|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|2
1655730670000|2022-06-20 13:11:10|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|3
1655730680000|2022-06-20 13:11:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655730690000|2022-06-20 13:11:30|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1655730700000|2022-06-20 13:11:40|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487|2481|6
1655730710000|2022-06-20 13:11:50|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1655730740000|2022-06-20 13:12:20|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|5
1655730750000|2022-06-20 13:12:30|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655730800000|2022-06-20 13:13:20|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|2
1655730810000|2022-06-20 13:13:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655730830000|2022-06-20 13:13:50|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|3
1655730840000|2022-06-20 13:14:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|3
1655730870000|2022-06-20 13:14:30|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655730880000|2022-06-20 13:14:40|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|8
1655730890000|2022-06-20 13:14:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1655730900000|2022-06-20 13:15:00|2485.8|2479.8|2487|2481|2487|2481|2485.8|2479.8|3
1655730910000|2022-06-20 13:15:10|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655730920000|2022-06-20 13:15:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655730940000|2022-06-20 13:15:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1655730960000|2022-06-20 13:16:00|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|3
1655730970000|2022-06-20 13:16:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655730980000|2022-06-20 13:16:20|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|3
1655730990000|2022-06-20 13:16:30|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|2
1655731000000|2022-06-20 13:16:40|2488|2482|2487.8|2481.8|2488.3|2482.3|2487.5|2481.5|9
1655731010000|2022-06-20 13:16:50|2488|2482|2487.3|2481.3|2488|2482|2487.3|2481.3|4
1655731020000|2022-06-20 13:17:00|2487|2481|2486.3|2480.3|2487|2481|2486|2480|5
1655731030000|2022-06-20 13:17:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655731040000|2022-06-20 13:17:20|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1655731050000|2022-06-20 13:17:30|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|3
1655731060000|2022-06-20 13:17:40|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1655731070000|2022-06-20 13:17:50|2487|2481|2486.8|2480.8|2487|2481|2486.5|2480.5|4
1655731080000|2022-06-20 13:18:00|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|4
1655731090000|2022-06-20 13:18:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1655731100000|2022-06-20 13:18:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655731110000|2022-06-20 13:18:30|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|3
1655731130000|2022-06-20 13:18:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1655731140000|2022-06-20 13:19:00|2486.5|2480.5|2488.3|2482.3|2488.3|2482.3|2486.5|2480.5|4
1655731150000|2022-06-20 13:19:10|2488.5|2482.5|2489.5|2483.5|2489.5|2483.5|2488.5|2482.5|4
1655731160000|2022-06-20 13:19:20|2489.8|2483.8|2489|2483|2490.3|2484.3|2489|2483|6
1655731170000|2022-06-20 13:19:30|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|3
1655731180000|2022-06-20 13:19:40|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|4
1655731190000|2022-06-20 13:19:50|2489.3|2483.3|2488.3|2482.3|2489.5|2483.5|2488.3|2482.3|6
1655731200000|2022-06-20 13:20:00|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1655731210000|2022-06-20 13:20:10|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|2
1655731220000|2022-06-20 13:20:20|2488.8|2482.8|2489.8|2483.8|2489.8|2483.8|2488.8|2482.8|3
1655731230000|2022-06-20 13:20:30|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655731240000|2022-06-20 13:20:40|2489|2483|2488.5|2482.5|2489|2483|2488.5|2482.5|2
1655731250000|2022-06-20 13:20:50|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1655731270000|2022-06-20 13:21:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655731280000|2022-06-20 13:21:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1655731290000|2022-06-20 13:21:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488|2482|3
1655731320000|2022-06-20 13:22:00|2488|2482|2486.3|2480.3|2488|2482|2486.3|2480.3|3
1655731330000|2022-06-20 13:22:10|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655731350000|2022-06-20 13:22:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1655731390000|2022-06-20 13:23:10|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655731400000|2022-06-20 13:23:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655731410000|2022-06-20 13:23:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655731420000|2022-06-20 13:23:40|2484.8|2478.8|2485.8|2479.8|2485.8|2479.8|2484.8|2478.8|3
1655731440000|2022-06-20 13:24:00|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.3|2478.3|5
1655731470000|2022-06-20 13:24:30|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1655731500000|2022-06-20 13:25:00|2485|2479|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|5
1655731580000|2022-06-20 13:26:20|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1655731600000|2022-06-20 13:26:40|2485.5|2479.5|2484.8|2478.8|2486|2480|2484.8|2478.8|4
1655731610000|2022-06-20 13:26:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655731620000|2022-06-20 13:27:00|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|5
1655731630000|2022-06-20 13:27:10|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485|2479|8
1655731640000|2022-06-20 13:27:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655731680000|2022-06-20 13:28:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655731690000|2022-06-20 13:28:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|4
1655731700000|2022-06-20 13:28:20|2486|2480|2486|2480|2486.3|2480.3|2486|2480|5
1655731710000|2022-06-20 13:28:30|2486.3|2480.3|2484.8|2478.8|2486.3|2480.3|2484.8|2478.8|8
1655731720000|2022-06-20 13:28:40|2485|2479|2485|2479|2485|2479|2485|2479|1
1655731730000|2022-06-20 13:28:50|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485|2479|4
1655731740000|2022-06-20 13:29:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655731760000|2022-06-20 13:29:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1655731780000|2022-06-20 13:29:40|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655731800000|2022-06-20 13:30:00|2485.8|2479.8|2487|2481|2487.8|2481.8|2485.8|2479.8|7
1655731810000|2022-06-20 13:30:10|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655731840000|2022-06-20 13:30:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655731870000|2022-06-20 13:31:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655731880000|2022-06-20 13:31:20|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|2
1655731900000|2022-06-20 13:31:40|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|2
1655731910000|2022-06-20 13:31:50|2484.5|2478.5|2485.3|2479.3|2485.8|2479.8|2484.5|2478.5|5
1655731920000|2022-06-20 13:32:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1655731930000|2022-06-20 13:32:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655731940000|2022-06-20 13:32:20|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655731970000|2022-06-20 13:32:50|2485.3|2479.3|2485.8|2479.8|2486|2480|2485.3|2479.3|3
1655731980000|2022-06-20 13:33:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655731990000|2022-06-20 13:33:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655732000000|2022-06-20 13:33:20|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|3
1655732010000|2022-06-20 13:33:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655732020000|2022-06-20 13:33:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655732030000|2022-06-20 13:33:50|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|4
1655732040000|2022-06-20 13:34:00|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655732050000|2022-06-20 13:34:10|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|4
1655732060000|2022-06-20 13:34:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|4
1655732070000|2022-06-20 13:34:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1655732080000|2022-06-20 13:34:40|2483.8|2477.8|2484|2478|2484.8|2478.8|2483.8|2477.8|5
1655732090000|2022-06-20 13:34:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1655732100000|2022-06-20 13:35:00|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1655732110000|2022-06-20 13:35:10|2484.5|2478.5|2484.3|2478.3|2485|2479|2484.3|2478.3|5
1655732120000|2022-06-20 13:35:20|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1655732130000|2022-06-20 13:35:30|2484.5|2478.5|2485.3|2479.3|2485.5|2479.5|2484.5|2478.5|3
1655732140000|2022-06-20 13:35:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655732150000|2022-06-20 13:35:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655732160000|2022-06-20 13:36:00|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|4
1655732170000|2022-06-20 13:36:10|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|4
1655732180000|2022-06-20 13:36:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655732190000|2022-06-20 13:36:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1655732200000|2022-06-20 13:36:40|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|3
1655732220000|2022-06-20 13:37:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655732230000|2022-06-20 13:37:10|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655732250000|2022-06-20 13:37:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2485.8|2479.8|4
1655732260000|2022-06-20 13:37:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655732270000|2022-06-20 13:37:50|2486.5|2480.5|2486|2480|2486.8|2480.8|2486|2480|4
1655732280000|2022-06-20 13:38:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655732290000|2022-06-20 13:38:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486|2480|4
1655732310000|2022-06-20 13:38:30|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|3
1655732320000|2022-06-20 13:38:40|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655732340000|2022-06-20 13:39:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655732350000|2022-06-20 13:39:10|2486|2480|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|7
1655732370000|2022-06-20 13:39:30|2485.8|2479.8|2486|2480|2486.3|2480.3|2485.8|2479.8|3
1655732380000|2022-06-20 13:39:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655732390000|2022-06-20 13:39:50|2486.3|2480.3|2487|2481|2487|2481|2486.3|2480.3|2
1655732400000|2022-06-20 13:40:00|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|3
1655732410000|2022-06-20 13:40:10|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|3
1655732420000|2022-06-20 13:40:20|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.5|2482.5|5
1655732430000|2022-06-20 13:40:30|2490|2484|2488.8|2482.8|2490|2484|2488.8|2482.8|2
1655732440000|2022-06-20 13:40:40|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1655732460000|2022-06-20 13:41:00|2487.8|2481.8|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|3
1655732470000|2022-06-20 13:41:10|2488.3|2482.3|2487.3|2481.3|2488.3|2482.3|2487.3|2481.3|5
1655732480000|2022-06-20 13:41:20|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|5
1655732490000|2022-06-20 13:41:30|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|3
1655732500000|2022-06-20 13:41:40|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655732530000|2022-06-20 13:42:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655732580000|2022-06-20 13:43:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655732590000|2022-06-20 13:43:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655732600000|2022-06-20 13:43:20|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|3
1655732680000|2022-06-20 13:44:40|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|2
1655732690000|2022-06-20 13:44:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1655732740000|2022-06-20 13:45:40|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655732750000|2022-06-20 13:45:50|2487.3|2481.3|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|3
1655732760000|2022-06-20 13:46:00|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|2
1655732770000|2022-06-20 13:46:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655732790000|2022-06-20 13:46:30|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|4
1655732800000|2022-06-20 13:46:40|2487|2481|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|4
1655732810000|2022-06-20 13:46:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1655732850000|2022-06-20 13:47:30|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|5
1655732860000|2022-06-20 13:47:40|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1655732870000|2022-06-20 13:47:50|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1655732880000|2022-06-20 13:48:00|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1655732900000|2022-06-20 13:48:20|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1655732910000|2022-06-20 13:48:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655732950000|2022-06-20 13:49:10|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|2
1655732960000|2022-06-20 13:49:20|2488|2482|2488.5|2482.5|2488.8|2482.8|2488|2482|9
1655732970000|2022-06-20 13:49:30|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|8
1655732990000|2022-06-20 13:49:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655733000000|2022-06-20 13:50:00|2488|2482|2487.8|2481.8|2488|2482|2487.5|2481.5|3
1655733010000|2022-06-20 13:50:10|2487.5|2481.5|2487|2481|2487.5|2481.5|2486.8|2480.8|5
1655733030000|2022-06-20 13:50:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655733040000|2022-06-20 13:50:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655733120000|2022-06-20 13:52:00|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|4
1655733130000|2022-06-20 13:52:10|2488|2482|2488|2482|2488.3|2482.3|2488|2482|3
1655733160000|2022-06-20 13:52:40|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|3
1655733180000|2022-06-20 13:53:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655733190000|2022-06-20 13:53:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1655733200000|2022-06-20 13:53:20|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|2
1655733250000|2022-06-20 13:54:10|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655733270000|2022-06-20 13:54:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655733300000|2022-06-20 13:55:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655733310000|2022-06-20 13:55:10|2487.5|2481.5|2486.3|2480.3|2487.5|2481.5|2486.3|2480.3|3
1655733320000|2022-06-20 13:55:20|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|3
1655733330000|2022-06-20 13:55:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655733340000|2022-06-20 13:55:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1655733370000|2022-06-20 13:56:10|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|2
1655733410000|2022-06-20 13:56:50|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|3
1655733420000|2022-06-20 13:57:00|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.5|2478.5|5
1655733430000|2022-06-20 13:57:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655733450000|2022-06-20 13:57:30|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|5
1655733460000|2022-06-20 13:57:40|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1655733470000|2022-06-20 13:57:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|7
1655733480000|2022-06-20 13:58:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655733490000|2022-06-20 13:58:10|2485|2479|2485.8|2479.8|2485.8|2479.8|2484.8|2478.8|14
1655733500000|2022-06-20 13:58:20|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485|2479|6
1655733510000|2022-06-20 13:58:30|2485.8|2479.8|2485|2479|2485.8|2479.8|2484.8|2478.8|6
1655733520000|2022-06-20 13:58:40|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|5
1655733530000|2022-06-20 13:58:50|2485|2479|2485|2479|2486|2480|2484.8|2478.8|16
1655733540000|2022-06-20 13:59:00|2485.3|2479.3|2484.8|2478.8|2485.4|2479.4|2484.5|2478.5|8
1655733550000|2022-06-20 13:59:10|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|3
1655733560000|2022-06-20 13:59:20|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|4
1655733570000|2022-06-20 13:59:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655733580000|2022-06-20 13:59:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655733600000|2022-06-20 14:00:00|2486.8|2480.8|2487.8|2481.8|2488.5|2482.5|2486.8|2480.8|6
1655733610000|2022-06-20 14:00:10|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1655733620000|2022-06-20 14:00:20|2488.5|2482.5|2488.8|2482.8|2489|2483|2488.5|2482.5|4
1655733630000|2022-06-20 14:00:30|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2487.8|2481.8|6
1655733640000|2022-06-20 14:00:40|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488|2482|4
1655733650000|2022-06-20 14:00:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1655733660000|2022-06-20 14:01:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655733690000|2022-06-20 14:01:30|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1655733710000|2022-06-20 14:01:50|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1655733720000|2022-06-20 14:02:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655733730000|2022-06-20 14:02:10|2489|2483|2490.3|2484.3|2490.3|2484.3|2489|2483|5
1655733740000|2022-06-20 14:02:20|2490.5|2484.5|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|9
1655733750000|2022-06-20 14:02:30|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|6
1655733760000|2022-06-20 14:02:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1655733770000|2022-06-20 14:02:50|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|4
1655733780000|2022-06-20 14:03:00|2489.3|2483.3|2489|2483|2489.5|2483.5|2489|2483|8
1655733790000|2022-06-20 14:03:10|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655733800000|2022-06-20 14:03:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1655733810000|2022-06-20 14:03:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655733820000|2022-06-20 14:03:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1655733850000|2022-06-20 14:04:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655733860000|2022-06-20 14:04:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1655733880000|2022-06-20 14:04:40|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.8|2482.8|3
1655733900000|2022-06-20 14:05:00|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488|2482|7
1655733940000|2022-06-20 14:05:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655733960000|2022-06-20 14:06:00|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|3
1655733970000|2022-06-20 14:06:10|2488.8|2482.8|2489.8|2483.8|2489.8|2483.8|2488.8|2482.8|3
1655733990000|2022-06-20 14:06:30|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1655734000000|2022-06-20 14:06:40|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|3
1655734020000|2022-06-20 14:07:00|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2488.5|2482.5|5
1655734030000|2022-06-20 14:07:10|2489|2483|2489.8|2483.8|2489.8|2483.8|2489|2483|3
1655734090000|2022-06-20 14:08:10|2490|2484|2490|2484|2490.8|2484.8|2490|2484|4
1655734100000|2022-06-20 14:08:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655734110000|2022-06-20 14:08:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655734130000|2022-06-20 14:08:50|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1655734150000|2022-06-20 14:09:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655734180000|2022-06-20 14:09:40|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655734200000|2022-06-20 14:10:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1655734210000|2022-06-20 14:10:10|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1655734280000|2022-06-20 14:11:20|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|3
1655734300000|2022-06-20 14:11:40|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|6
1655734330000|2022-06-20 14:12:10|2492.3|2486.3|2492|2486|2492.5|2486.5|2492|2486|4
1655734340000|2022-06-20 14:12:20|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|2
1655734370000|2022-06-20 14:12:50|2491|2485|2491|2485|2491.3|2485.3|2491|2485|3
1655734380000|2022-06-20 14:13:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1655734390000|2022-06-20 14:13:10|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1655734410000|2022-06-20 14:13:30|2491|2485|2492|2486|2492|2486|2491|2485|3
1655734420000|2022-06-20 14:13:40|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|4
1655734430000|2022-06-20 14:13:50|2491.5|2485.5|2491|2485|2491.5|2485.5|2491|2485|2
1655734440000|2022-06-20 14:14:00|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|3
1655734450000|2022-06-20 14:14:10|2492|2486|2492|2486|2492|2486|2492|2486|1
1655734460000|2022-06-20 14:14:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1655734470000|2022-06-20 14:14:30|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1655734480000|2022-06-20 14:14:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655734500000|2022-06-20 14:15:00|2492.5|2486.5|2493.3|2487.3|2493.3|2487.3|2492.5|2486.5|6
1655734510000|2022-06-20 14:15:10|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1655734520000|2022-06-20 14:15:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1655734530000|2022-06-20 14:15:30|2495|2489|2496.8|2490.8|2497.5|2491.5|2495|2489|7
1655734540000|2022-06-20 14:15:40|2496.5|2490.5|2494.3|2488.3|2496.5|2490.5|2494.3|2488.3|6
1655734560000|2022-06-20 14:16:00|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|2
1655734570000|2022-06-20 14:16:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655734580000|2022-06-20 14:16:20|2495|2489|2493|2487|2495|2489|2493|2487|4
1655734590000|2022-06-20 14:16:30|2493.5|2487.5|2493.5|2487.5|2494.8|2488.8|2493.5|2487.5|9
1655734600000|2022-06-20 14:16:40|2493.8|2487.8|2492.3|2486.3|2494|2488|2491.8|2485.8|11
1655734610000|2022-06-20 14:16:50|2492.5|2486.5|2493.5|2487.5|2494.3|2488.3|2492.5|2486.5|12
1655734620000|2022-06-20 14:17:00|2493.8|2487.8|2494.5|2488.5|2495|2489|2493.8|2487.8|10
1655734630000|2022-06-20 14:17:10|2494.8|2488.8|2494.9|2488.9|2495.3|2489.3|2494.8|2488.8|4
1655734640000|2022-06-20 14:17:20|2495|2489|2495|2489|2495.3|2489.3|2495|2489|3
1655734650000|2022-06-20 14:17:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1655734660000|2022-06-20 14:17:40|2495|2489|2495|2489|2495.5|2489.5|2495|2489|3
1655734670000|2022-06-20 14:17:50|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1655734680000|2022-06-20 14:18:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1655734690000|2022-06-20 14:18:10|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1655734710000|2022-06-20 14:18:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495|2489|5
1655734720000|2022-06-20 14:18:40|2495.5|2489.5|2495|2489|2495.5|2489.5|2495|2489|3
1655734730000|2022-06-20 14:18:50|2495.3|2489.3|2495|2489|2495.3|2489.3|2494.8|2488.8|3
1655734740000|2022-06-20 14:19:00|2495.3|2489.3|2493.8|2487.8|2495.3|2489.3|2493.8|2487.8|5
1655734750000|2022-06-20 14:19:10|2494|2488|2494|2488|2495|2489|2493.8|2487.8|6
1655734760000|2022-06-20 14:19:20|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1655734770000|2022-06-20 14:19:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|4
1655734780000|2022-06-20 14:19:40|2494.5|2488.5|2495|2489|2495|2489|2494.5|2488.5|3
1655734800000|2022-06-20 14:20:00|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|3
1655734810000|2022-06-20 14:20:10|2495.5|2489.5|2496|2490|2496|2490|2495.3|2489.3|7
1655734820000|2022-06-20 14:20:20|2495.8|2489.8|2496|2490|2496.3|2490.3|2495.8|2489.8|6
1655734830000|2022-06-20 14:20:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655734860000|2022-06-20 14:21:00|2496.5|2490.5|2497.8|2491.8|2497.8|2491.8|2496.5|2490.5|4
1655734870000|2022-06-20 14:21:10|2498|2492|2498.5|2492.5|2498.8|2492.8|2498|2492|5
1655734880000|2022-06-20 14:21:20|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|2
1655734890000|2022-06-20 14:21:30|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1655734900000|2022-06-20 14:21:40|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|5
1655734920000|2022-06-20 14:22:00|2498.8|2492.8|2498|2492|2498.8|2492.8|2498|2492|6
1655734930000|2022-06-20 14:22:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1655734940000|2022-06-20 14:22:20|2498|2492|2498|2492|2498|2492|2497.8|2491.8|3
1655734950000|2022-06-20 14:22:30|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1655734960000|2022-06-20 14:22:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1655734970000|2022-06-20 14:22:50|2498|2492|2497|2491|2498|2492|2496.8|2490.8|4
1655734980000|2022-06-20 14:23:00|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|3
1655734990000|2022-06-20 14:23:10|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|3
1655735000000|2022-06-20 14:23:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496|2490|3
1655735010000|2022-06-20 14:23:30|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1655735020000|2022-06-20 14:23:40|2496|2490|2497|2491|2497|2491|2495.8|2489.8|7
1655735030000|2022-06-20 14:23:50|2497.3|2491.3|2497.5|2491.5|2497.8|2491.8|2497.3|2491.3|5
1655735040000|2022-06-20 14:24:00|2497.8|2491.8|2497.5|2491.5|2498|2492|2497.5|2491.5|3
1655735050000|2022-06-20 14:24:10|2497.3|2491.3|2497.3|2491.3|2497.5|2491.5|2496.5|2490.5|6
1655735070000|2022-06-20 14:24:30|2497.5|2491.5|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|3
1655735080000|2022-06-20 14:24:40|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1655735090000|2022-06-20 14:24:50|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|6
1655735100000|2022-06-20 14:25:00|2497|2491|2495.8|2489.8|2497|2491|2495.8|2489.8|7
1655735120000|2022-06-20 14:25:20|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1655735130000|2022-06-20 14:25:30|2496.3|2490.3|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|3
1655735140000|2022-06-20 14:25:40|2496|2490|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|4
1655735150000|2022-06-20 14:25:50|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|2
1655735160000|2022-06-20 14:26:00|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1655735170000|2022-06-20 14:26:10|2497.3|2491.3|2498.3|2492.3|2498.3|2492.3|2497.3|2491.3|4
1655735180000|2022-06-20 14:26:20|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1655735190000|2022-06-20 14:26:30|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.3|2492.3|4
1655735200000|2022-06-20 14:26:40|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1655735220000|2022-06-20 14:27:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1655735230000|2022-06-20 14:27:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655735260000|2022-06-20 14:27:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1655735280000|2022-06-20 14:28:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655735290000|2022-06-20 14:28:10|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1655735300000|2022-06-20 14:28:20|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1655735310000|2022-06-20 14:28:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655735350000|2022-06-20 14:29:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1655735360000|2022-06-20 14:29:20|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|4
1655735370000|2022-06-20 14:29:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1655735400000|2022-06-20 14:30:00|2498.3|2492.3|2498.5|2492.5|2498.8|2492.8|2498.3|2492.3|3
1655735410000|2022-06-20 14:30:10|2498.8|2492.8|2499.3|2493.3|2499.8|2493.8|2498.8|2492.8|6
1655735420000|2022-06-20 14:30:20|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|4
1655735430000|2022-06-20 14:30:30|2499.5|2493.5|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|5
1655735440000|2022-06-20 14:30:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1655735470000|2022-06-20 14:31:10|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1655735520000|2022-06-20 14:32:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1655735530000|2022-06-20 14:32:10|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1655735540000|2022-06-20 14:32:20|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1655735550000|2022-06-20 14:32:30|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1655735570000|2022-06-20 14:32:50|2498|2492|2498.3|2492.3|2498.5|2492.5|2498|2492|4
1655735580000|2022-06-20 14:33:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1655735610000|2022-06-20 14:33:30|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1655735620000|2022-06-20 14:33:40|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655735630000|2022-06-20 14:33:50|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1655735640000|2022-06-20 14:34:00|2500.3|2494.3|2500.8|2494.8|2501.3|2495.3|2500.3|2494.3|5
1655735650000|2022-06-20 14:34:10|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|4
1655735660000|2022-06-20 14:34:20|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655735670000|2022-06-20 14:34:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1655735680000|2022-06-20 14:34:40|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1655735700000|2022-06-20 14:35:00|2501|2495|2502|2496|2502.3|2496.3|2500.5|2494.5|7
1655735710000|2022-06-20 14:35:10|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|4
1655735720000|2022-06-20 14:35:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1655735730000|2022-06-20 14:35:30|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1655735740000|2022-06-20 14:35:40|2502|2496|2502.8|2496.8|2502.8|2496.8|2502|2496|4
1655735750000|2022-06-20 14:35:50|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1655735760000|2022-06-20 14:36:00|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1655735770000|2022-06-20 14:36:10|2503.8|2497.8|2504.5|2498.5|2505|2499|2503.8|2497.8|4
1655735780000|2022-06-20 14:36:20|2504.8|2498.8|2505.5|2499.5|2506|2500|2504.8|2498.8|7
1655735790000|2022-06-20 14:36:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505|2499|6
1655735800000|2022-06-20 14:36:40|2506|2500|2506.8|2500.8|2506.8|2500.8|2505.5|2499.5|6
1655735810000|2022-06-20 14:36:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655735820000|2022-06-20 14:37:00|2506.8|2500.8|2508|2502|2509.3|2503.3|2506.8|2500.8|4
1655735830000|2022-06-20 14:37:10|2507.9|2501.9|2508|2502|2508|2502|2507.9|2501.9|2
1655735840000|2022-06-20 14:37:20|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|3
1655735850000|2022-06-20 14:37:30|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1655735860000|2022-06-20 14:37:40|2507.5|2501.5|2508|2502|2508.3|2502.3|2507.5|2501.5|4
1655735870000|2022-06-20 14:37:50|2507.8|2501.8|2507.8|2501.8|2508|2502|2507.8|2501.8|3
1655735880000|2022-06-20 14:38:00|2508|2502|2509.5|2503.5|2509.5|2503.5|2508|2502|6
1655735890000|2022-06-20 14:38:10|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|5
1655735900000|2022-06-20 14:38:20|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1655735910000|2022-06-20 14:38:30|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2509|2503|7
1655735920000|2022-06-20 14:38:40|2510|2504|2511.3|2505.3|2511.3|2505.3|2509.8|2503.8|13
1655735930000|2022-06-20 14:38:50|2511.8|2505.8|2511.5|2505.5|2512|2506|2511.5|2505.5|6
1655735940000|2022-06-20 14:39:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.5|2504.5|9
1655735950000|2022-06-20 14:39:10|2510.8|2504.8|2510|2504|2510.8|2504.8|2510|2504|3
1655735960000|2022-06-20 14:39:20|2510.3|2504.3|2508.3|2502.3|2510.3|2504.3|2508.3|2502.3|3
1655735970000|2022-06-20 14:39:30|2508.5|2502.5|2509.5|2503.5|2509.6|2503.6|2508.3|2502.3|7
1655735980000|2022-06-20 14:39:40|2509.6|2503.6|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|4
1655735990000|2022-06-20 14:39:50|2509.8|2503.8|2510.8|2504.8|2510.8|2504.8|2509.8|2503.8|4
1655736000000|2022-06-20 14:40:00|2511|2505|2509.8|2503.8|2511.3|2505.3|2509.8|2503.8|9
1655736010000|2022-06-20 14:40:10|2510|2504|2511.3|2505.3|2511.3|2505.3|2510|2504|8
1655736020000|2022-06-20 14:40:20|2511|2505|2511|2505|2511|2505|2511|2505|1
1655736030000|2022-06-20 14:40:30|2511.3|2505.3|2511|2505|2511.8|2505.8|2511|2505|4
1655736040000|2022-06-20 14:40:40|2511.3|2505.3|2510.3|2504.3|2511.3|2505.3|2509.8|2503.8|5
1655736050000|2022-06-20 14:40:50|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1655736060000|2022-06-20 14:41:00|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1655736070000|2022-06-20 14:41:10|2509.8|2503.8|2510.3|2504.3|2510.8|2504.8|2509.8|2503.8|6
1655736080000|2022-06-20 14:41:20|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655736090000|2022-06-20 14:41:30|2510.5|2504.5|2511.8|2505.8|2511.8|2505.8|2510.5|2504.5|13
1655736100000|2022-06-20 14:41:40|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1655736110000|2022-06-20 14:41:50|2511.5|2505.5|2511|2505|2511.5|2505.5|2511|2505|2
1655736120000|2022-06-20 14:42:00|2511.3|2505.3|2512.5|2506.5|2512.5|2506.5|2511.3|2505.3|8
1655736130000|2022-06-20 14:42:10|2512.8|2506.8|2514.5|2508.5|2514.5|2508.5|2512.8|2506.8|9
1655736140000|2022-06-20 14:42:20|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|4
1655736150000|2022-06-20 14:42:30|2514.3|2508.3|2515.8|2509.8|2516.5|2510.5|2514|2508|6
1655736160000|2022-06-20 14:42:40|2515.5|2509.5|2517|2511|2517|2511|2515.5|2509.5|8
1655736170000|2022-06-20 14:42:50|2516.8|2510.8|2518.6|2512.6|2519.9|2513.9|2516.8|2510.8|10
1655736180000|2022-06-20 14:43:00|2518.8|2512.8|2518.3|2512.3|2518.9|2512.9|2517.9|2511.9|18
1655736190000|2022-06-20 14:43:10|2518.1|2512.1|2517|2511|2518.3|2512.3|2516.5|2510.5|13
1655736200000|2022-06-20 14:43:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1655736210000|2022-06-20 14:43:30|2517.4|2511.4|2516.9|2510.9|2518.6|2512.6|2516.6|2510.6|7
1655736220000|2022-06-20 14:43:40|2517|2511|2517.1|2511.1|2517.5|2511.5|2516.9|2510.9|6
1655736230000|2022-06-20 14:43:50|2516.9|2510.9|2516.9|2510.9|2517.4|2511.4|2516.4|2510.4|7
1655736240000|2022-06-20 14:44:00|2516.6|2510.6|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|5
1655736250000|2022-06-20 14:44:10|2516.5|2510.5|2517.3|2511.3|2517.5|2511.5|2516.5|2510.5|9
1655736260000|2022-06-20 14:44:20|2516.8|2510.8|2517|2511|2517|2511|2516.3|2510.3|8
1655736270000|2022-06-20 14:44:30|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1655736280000|2022-06-20 14:44:40|2516.5|2510.5|2514.3|2508.3|2516.5|2510.5|2514.3|2508.3|5
1655736290000|2022-06-20 14:44:50|2513.8|2507.8|2512.8|2506.8|2513.8|2507.8|2512.5|2506.5|5
1655736300000|2022-06-20 14:45:00|2512.5|2506.5|2514.3|2508.3|2514.8|2508.8|2512.5|2506.5|7
1655736310000|2022-06-20 14:45:10|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514|2508|4
1655736320000|2022-06-20 14:45:20|2514.8|2508.8|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|3
1655736330000|2022-06-20 14:45:30|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1655736340000|2022-06-20 14:45:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655736350000|2022-06-20 14:45:50|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1655736360000|2022-06-20 14:46:00|2516|2510|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|4
1655736370000|2022-06-20 14:46:10|2515.5|2509.5|2515.3|2509.3|2515.8|2509.8|2515.3|2509.3|4
1655736380000|2022-06-20 14:46:20|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1655736390000|2022-06-20 14:46:30|2515|2509|2515.8|2509.8|2516|2510|2515|2509|4
1655736400000|2022-06-20 14:46:40|2515.5|2509.5|2516.8|2510.8|2516.8|2510.8|2515.5|2509.5|5
1655736410000|2022-06-20 14:46:50|2517|2511|2517.3|2511.3|2518|2512|2517|2511|7
1655736420000|2022-06-20 14:47:00|2517|2511|2517|2511|2517|2511|2516|2510|9
1655736430000|2022-06-20 14:47:10|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1655736440000|2022-06-20 14:47:20|2517.8|2511.8|2520.5|2514.5|2520.5|2514.5|2517.8|2511.8|9
1655736450000|2022-06-20 14:47:30|2520.3|2514.3|2522.3|2516.3|2522.5|2516.5|2520.3|2514.3|10
1655736460000|2022-06-20 14:47:40|2522|2516|2521.3|2515.3|2522.5|2516.5|2521|2515|7
1655736470000|2022-06-20 14:47:50|2521.5|2515.5|2522.3|2516.3|2523.5|2517.5|2521.5|2515.5|10
1655736480000|2022-06-20 14:48:00|2522.5|2516.5|2521.6|2515.6|2524.5|2518.5|2521.6|2515.6|11
1655736490000|2022-06-20 14:48:10|2521.4|2515.4|2521|2515|2521.4|2515.4|2521|2515|2
1655736500000|2022-06-20 14:48:20|2522|2516|2522.5|2516.5|2523.6|2517.6|2522|2516|6
1655736510000|2022-06-20 14:48:30|2522.8|2516.8|2522.9|2516.9|2523.5|2517.5|2522.8|2516.8|7
1655736520000|2022-06-20 14:48:40|2523|2517|2522.5|2516.5|2523|2517|2522.4|2516.4|5
1655736530000|2022-06-20 14:48:50|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|4
1655736540000|2022-06-20 14:49:00|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|3
1655736550000|2022-06-20 14:49:10|2521.5|2515.5|2518.3|2512.3|2521.5|2515.5|2518.3|2512.3|7
1655736560000|2022-06-20 14:49:20|2519.4|2513.4|2518.1|2512.1|2519.4|2513.4|2517.9|2511.9|5
1655736570000|2022-06-20 14:49:30|2518.4|2512.4|2519.4|2513.4|2519.4|2513.4|2518.4|2512.4|4
1655736580000|2022-06-20 14:49:40|2519|2513|2519.9|2513.9|2519.9|2513.9|2518|2512|9
1655736590000|2022-06-20 14:49:50|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.4|2513.4|8
1655736600000|2022-06-20 14:50:00|2519.9|2513.9|2520.1|2514.1|2520.6|2514.6|2519.9|2513.9|5
1655736610000|2022-06-20 14:50:10|2519.5|2513.5|2518.3|2512.3|2519.5|2513.5|2518.3|2512.3|2
1655736630000|2022-06-20 14:50:30|2518.4|2512.4|2519.3|2513.3|2519.3|2513.3|2518.4|2512.4|6
1655736640000|2022-06-20 14:50:40|2519.4|2513.4|2520|2514|2520|2514|2519.4|2513.4|5
1655736650000|2022-06-20 14:50:50|2519.8|2513.8|2520.3|2514.3|2520.5|2514.5|2519.8|2513.8|6
1655736660000|2022-06-20 14:51:00|2520.5|2514.5|2522|2516|2522|2516|2520.5|2514.5|12
1655736670000|2022-06-20 14:51:10|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521|2515|5
1655736680000|2022-06-20 14:51:20|2521.8|2515.8|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|3
1655736690000|2022-06-20 14:51:30|2522|2516|2521.3|2515.3|2522.5|2516.5|2521|2515|10
1655736700000|2022-06-20 14:51:40|2521|2515|2520.8|2514.8|2521|2515|2520.5|2514.5|4
1655736710000|2022-06-20 14:51:50|2520.5|2514.5|2521.8|2515.8|2521.8|2515.8|2520.5|2514.5|5
1655736720000|2022-06-20 14:52:00|2522|2516|2522|2516|2522|2516|2522|2516|1
1655736730000|2022-06-20 14:52:10|2521.5|2515.5|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|3
1655736740000|2022-06-20 14:52:20|2521.3|2515.3|2519.8|2513.8|2521.3|2515.3|2519.8|2513.8|4
1655736750000|2022-06-20 14:52:30|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655736760000|2022-06-20 14:52:40|2518.8|2512.8|2518.3|2512.3|2519.5|2513.5|2518|2512|10
1655736780000|2022-06-20 14:53:00|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1655736820000|2022-06-20 14:53:40|2518.5|2512.5|2519.5|2513.5|2519.5|2513.5|2518.5|2512.5|4
1655736830000|2022-06-20 14:53:50|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655736840000|2022-06-20 14:54:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655736850000|2022-06-20 14:54:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655736860000|2022-06-20 14:54:20|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1655736870000|2022-06-20 14:54:30|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655736890000|2022-06-20 14:54:50|2520|2514|2519.3|2513.3|2520|2514|2519.3|2513.3|2
1655736900000|2022-06-20 14:55:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655736910000|2022-06-20 14:55:10|2519.8|2513.8|2521.8|2515.8|2521.8|2515.8|2519.8|2513.8|7
1655736920000|2022-06-20 14:55:20|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522|2516|4
1655736930000|2022-06-20 14:55:30|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|4
1655736940000|2022-06-20 14:55:40|2522|2516|2522.8|2516.8|2522.8|2516.8|2522|2516|4
1655736950000|2022-06-20 14:55:50|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655736960000|2022-06-20 14:56:00|2523|2517|2528.6|2522.6|2528.8|2522.8|2522.5|2516.5|11
1655736970000|2022-06-20 14:56:10|2528.3|2522.3|2528.8|2522.8|2528.8|2522.8|2527.6|2521.6|13
1655736980000|2022-06-20 14:56:20|2528.4|2522.4|2530.5|2524.5|2530.5|2524.5|2528.4|2522.4|10
1655736990000|2022-06-20 14:56:30|2530.8|2524.8|2528.1|2522.1|2530.8|2524.8|2527.9|2521.9|8
1655737000000|2022-06-20 14:56:40|2528.4|2522.4|2527.8|2521.8|2528.4|2522.4|2527.5|2521.5|12
1655737010000|2022-06-20 14:56:50|2527.5|2521.5|2524.4|2518.4|2527.5|2521.5|2523.4|2517.4|12
1655737020000|2022-06-20 14:57:00|2524.6|2518.6|2523.1|2517.1|2524.9|2518.9|2523.1|2517.1|12
1655737030000|2022-06-20 14:57:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1655737040000|2022-06-20 14:57:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655737050000|2022-06-20 14:57:30|2522|2516|2521.6|2515.6|2522|2516|2521.6|2515.6|2
1655737060000|2022-06-20 14:57:40|2521.4|2515.4|2522.4|2516.4|2522.4|2516.4|2521.4|2515.4|5
1655737070000|2022-06-20 14:57:50|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2521.8|2515.8|6
1655737080000|2022-06-20 14:58:00|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1655737090000|2022-06-20 14:58:10|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1655737100000|2022-06-20 14:58:20|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655737110000|2022-06-20 14:58:30|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655737120000|2022-06-20 14:58:40|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1655737130000|2022-06-20 14:58:50|2523|2517|2523.5|2517.5|2524|2518|2523|2517|8
1655737140000|2022-06-20 14:59:00|2523.8|2517.8|2522.8|2516.8|2523.8|2517.8|2522.8|2516.8|4
1655737150000|2022-06-20 14:59:10|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1655737160000|2022-06-20 14:59:20|2523.8|2517.8|2524.5|2518.5|2525.8|2519.8|2523.8|2517.8|11
1655737170000|2022-06-20 14:59:30|2524.8|2518.8|2525|2519|2525.3|2519.3|2524.8|2518.8|6
1655737180000|2022-06-20 14:59:40|2525.3|2519.3|2526|2520|2526.3|2520.3|2525.3|2519.3|9
1655737190000|2022-06-20 14:59:50|2526.3|2520.3|2525.8|2519.8|2526.3|2520.3|2525.3|2519.3|5
1655737200000|2022-06-20 15:00:00|2525.5|2519.5|2525.5|2519.5|2525.8|2519.8|2525|2519|6
1655737210000|2022-06-20 15:00:10|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525|2519|3
1655737220000|2022-06-20 15:00:20|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524|2518|4
1655737230000|2022-06-20 15:00:30|2525|2519|2525.5|2519.5|2525.5|2519.5|2524.3|2518.3|7
1655737240000|2022-06-20 15:00:40|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1655737250000|2022-06-20 15:00:50|2526.3|2520.3|2525.5|2519.5|2526.3|2520.3|2525.5|2519.5|5
1655737260000|2022-06-20 15:01:00|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525|2519|4
1655737270000|2022-06-20 15:01:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|5
1655737280000|2022-06-20 15:01:20|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.3|2519.3|6
1655737290000|2022-06-20 15:01:30|2525.3|2519.3|2524.5|2518.5|2525.3|2519.3|2524|2518|7
1655737300000|2022-06-20 15:01:40|2524.8|2518.8|2524.8|2518.8|2525|2519|2524.5|2518.5|5
1655737310000|2022-06-20 15:01:50|2525|2519|2526|2520|2526|2520|2525|2519|2
1655737320000|2022-06-20 15:02:00|2525.8|2519.8|2526|2520|2526|2520|2525.3|2519.3|6
1655737330000|2022-06-20 15:02:10|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655737340000|2022-06-20 15:02:20|2526|2520|2525|2519|2526|2520|2525|2519|4
1655737350000|2022-06-20 15:02:30|2525.3|2519.3|2525|2519|2525.3|2519.3|2524.8|2518.8|6
1655737360000|2022-06-20 15:02:40|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1655737370000|2022-06-20 15:02:50|2523.6|2517.6|2522.9|2516.9|2523.6|2517.6|2522.9|2516.9|2
1655737380000|2022-06-20 15:03:00|2523|2517|2523|2517|2523.5|2517.5|2523|2517|4
1655737400000|2022-06-20 15:03:20|2522.8|2516.8|2521.8|2515.8|2522.8|2516.8|2521.8|2515.8|3
1655737410000|2022-06-20 15:03:30|2522|2516|2522|2516|2522|2516|2521.8|2515.8|3
1655737420000|2022-06-20 15:03:40|2521.5|2515.5|2520.8|2514.8|2521.5|2515.5|2520.8|2514.8|4
1655737430000|2022-06-20 15:03:50|2520.5|2514.5|2521|2515|2521|2515|2520.5|2514.5|3
1655737440000|2022-06-20 15:04:00|2521.3|2515.3|2522.5|2516.5|2523|2517|2521.3|2515.3|8
1655737450000|2022-06-20 15:04:10|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|6
1655737460000|2022-06-20 15:04:20|2523|2517|2524.8|2518.8|2524.8|2518.8|2522.8|2516.8|4
1655737470000|2022-06-20 15:04:30|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655737490000|2022-06-20 15:04:50|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|4
1655737500000|2022-06-20 15:05:00|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655737510000|2022-06-20 15:05:10|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524|2518|4
1655737520000|2022-06-20 15:05:20|2524|2518|2524|2518|2524|2518|2524|2518|1
1655737530000|2022-06-20 15:05:30|2524.3|2518.3|2522|2516|2524.3|2518.3|2522|2516|6
1655737540000|2022-06-20 15:05:40|2521.8|2515.8|2521.8|2515.8|2522|2516|2520.8|2514.8|7
1655737550000|2022-06-20 15:05:50|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1655737560000|2022-06-20 15:06:00|2520.8|2514.8|2520|2514|2520.8|2514.8|2520|2514|3
1655737570000|2022-06-20 15:06:10|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1655737590000|2022-06-20 15:06:30|2520.3|2514.3|2521|2515|2521.5|2515.5|2520.3|2514.3|7
1655737600000|2022-06-20 15:06:40|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1655737610000|2022-06-20 15:06:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655737620000|2022-06-20 15:07:00|2522.8|2516.8|2522.3|2516.3|2522.8|2516.8|2522.3|2516.3|3
1655737630000|2022-06-20 15:07:10|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655737650000|2022-06-20 15:07:30|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655737660000|2022-06-20 15:07:40|2523.3|2517.3|2523.5|2517.5|2524|2518|2523.3|2517.3|5
1655737670000|2022-06-20 15:07:50|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.8|2517.8|5
1655737680000|2022-06-20 15:08:00|2524|2518|2524.8|2518.8|2524.8|2518.8|2524|2518|3
1655737690000|2022-06-20 15:08:10|2525|2519|2524.8|2518.8|2525|2519|2524.5|2518.5|4
1655737700000|2022-06-20 15:08:20|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|4
1655737710000|2022-06-20 15:08:30|2525.8|2519.8|2523.8|2517.8|2525.8|2519.8|2523.5|2517.5|8
1655737720000|2022-06-20 15:08:40|2523.5|2517.5|2521.8|2515.8|2523.5|2517.5|2521.5|2515.5|5
1655737730000|2022-06-20 15:08:50|2522.3|2516.3|2522|2516|2522.3|2516.3|2521.8|2515.8|6
1655737740000|2022-06-20 15:09:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.3|2515.3|5
1655737750000|2022-06-20 15:09:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655737790000|2022-06-20 15:09:50|2521|2515|2521|2515|2521|2515|2521|2515|1
1655737800000|2022-06-20 15:10:00|2520.5|2514.5|2518.3|2512.3|2520.5|2514.5|2518.3|2512.3|4
1655737810000|2022-06-20 15:10:10|2518|2512|2519.3|2513.3|2519.3|2513.3|2518|2512|4
1655737840000|2022-06-20 15:10:40|2519|2513|2519|2513|2519|2513|2518.5|2512.5|7
1655737850000|2022-06-20 15:10:50|2518.8|2512.8|2518.3|2512.3|2519|2513|2518.3|2512.3|5
1655737860000|2022-06-20 15:11:00|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655737870000|2022-06-20 15:11:10|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655737910000|2022-06-20 15:11:50|2519|2513|2519.5|2513.5|2519.5|2513.5|2519|2513|2
1655737920000|2022-06-20 15:12:00|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655737940000|2022-06-20 15:12:20|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655737950000|2022-06-20 15:12:30|2521.5|2515.5|2523.3|2517.3|2523.3|2517.3|2521.3|2515.3|5
1655737960000|2022-06-20 15:12:40|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1655737970000|2022-06-20 15:12:50|2525|2519|2523.5|2517.5|2525|2519|2523.5|2517.5|3
1655737990000|2022-06-20 15:13:10|2523.3|2517.3|2521.3|2515.3|2523.3|2517.3|2521.3|2515.3|5
1655738000000|2022-06-20 15:13:20|2521.5|2515.5|2523.8|2517.8|2524|2518|2521.5|2515.5|10
1655738010000|2022-06-20 15:13:30|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|4
1655738020000|2022-06-20 15:13:40|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1655738030000|2022-06-20 15:13:50|2525|2519|2525.5|2519.5|2525.5|2519.5|2525|2519|3
1655738040000|2022-06-20 15:14:00|2525.8|2519.8|2526|2520|2526.3|2520.3|2525.8|2519.8|7
1655738050000|2022-06-20 15:14:10|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526|2520|3
1655738060000|2022-06-20 15:14:20|2526|2520|2525|2519|2526|2520|2525|2519|4
1655738070000|2022-06-20 15:14:30|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655738080000|2022-06-20 15:14:40|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2524.5|2518.5|7
1655738090000|2022-06-20 15:14:50|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655738100000|2022-06-20 15:15:00|2525.8|2519.8|2527.3|2521.3|2527.3|2521.3|2525.8|2519.8|4
1655738110000|2022-06-20 15:15:10|2527.5|2521.5|2528.3|2522.3|2529|2523|2527.5|2521.5|3
1655738120000|2022-06-20 15:15:20|2528|2522|2528|2522|2528|2522|2528|2522|1
1655738130000|2022-06-20 15:15:30|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655738140000|2022-06-20 15:15:40|2527.5|2521.5|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|4
1655738160000|2022-06-20 15:16:00|2527|2521|2526.3|2520.3|2527|2521|2525.8|2519.8|4
1655738180000|2022-06-20 15:16:20|2526|2520|2526|2520|2526.3|2520.3|2526|2520|3
1655738210000|2022-06-20 15:16:50|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1655738230000|2022-06-20 15:17:10|2526.3|2520.3|2526|2520|2526.3|2520.3|2525.8|2519.8|3
1655738250000|2022-06-20 15:17:30|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655738260000|2022-06-20 15:17:40|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655738280000|2022-06-20 15:18:00|2525.5|2519.5|2526|2520|2526|2520|2525.5|2519.5|5
1655738310000|2022-06-20 15:18:30|2526.5|2520.5|2527.3|2521.3|2527.3|2521.3|2526.5|2520.5|4
1655738340000|2022-06-20 15:19:00|2527|2521|2527|2521|2527|2521|2526.5|2520.5|4
1655738380000|2022-06-20 15:19:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655738410000|2022-06-20 15:20:10|2527|2521|2527|2521|2527|2521|2527|2521|1
1655738420000|2022-06-20 15:20:20|2526.8|2520.8|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|6
1655738430000|2022-06-20 15:20:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655738440000|2022-06-20 15:20:40|2527|2521|2527|2521|2527|2521|2527|2521|1
1655738450000|2022-06-20 15:20:50|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527|2521|5
1655738460000|2022-06-20 15:21:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655738480000|2022-06-20 15:21:20|2528.8|2522.8|2529|2523|2529.5|2523.5|2528.8|2522.8|4
1655738490000|2022-06-20 15:21:30|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655738500000|2022-06-20 15:21:40|2527.8|2521.8|2528.5|2522.5|2528.8|2522.8|2527.8|2521.8|4
1655738510000|2022-06-20 15:21:50|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655738520000|2022-06-20 15:22:00|2528.5|2522.5|2529.5|2523.5|2529.8|2523.8|2528.3|2522.3|5
1655738530000|2022-06-20 15:22:10|2529.3|2523.3|2530|2524|2530|2524|2529.3|2523.3|4
1655738540000|2022-06-20 15:22:20|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.3|2523.3|4
1655738550000|2022-06-20 15:22:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530|2524|8
1655738560000|2022-06-20 15:22:40|2530.5|2524.5|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|3
1655738580000|2022-06-20 15:23:00|2530.8|2524.8|2531.3|2525.3|2531.3|2525.3|2530.8|2524.8|4
1655738590000|2022-06-20 15:23:10|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1655738610000|2022-06-20 15:23:30|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655738620000|2022-06-20 15:23:40|2531.3|2525.3|2531.8|2525.8|2532.5|2526.5|2531.3|2525.3|5
1655738630000|2022-06-20 15:23:50|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|4
1655738640000|2022-06-20 15:24:00|2531.5|2525.5|2531.8|2525.8|2532|2526|2531.5|2525.5|4
1655738650000|2022-06-20 15:24:10|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1655738660000|2022-06-20 15:24:20|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1655738670000|2022-06-20 15:24:30|2531.5|2525.5|2532|2526|2532|2526|2531.5|2525.5|5
1655738690000|2022-06-20 15:24:50|2532.3|2526.3|2532.3|2526.3|2532.8|2526.8|2531.8|2525.8|9
1655738700000|2022-06-20 15:25:00|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|6
1655738710000|2022-06-20 15:25:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|3
1655738720000|2022-06-20 15:25:20|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655738730000|2022-06-20 15:25:30|2533|2527|2532.8|2526.8|2533.3|2527.3|2532.3|2526.3|12
1655738740000|2022-06-20 15:25:40|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2531.3|2525.3|5
1655738750000|2022-06-20 15:25:50|2532.5|2526.5|2532.3|2526.3|2532.8|2526.8|2532|2526|12
1655738760000|2022-06-20 15:26:00|2532|2526|2532.3|2526.3|2533.5|2527.5|2531.8|2525.8|10
1655738770000|2022-06-20 15:26:10|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532|2526|8
1655738780000|2022-06-20 15:26:20|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655738790000|2022-06-20 15:26:30|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655738800000|2022-06-20 15:26:40|2532|2526|2532|2526|2532|2526|2532|2526|1
1655738820000|2022-06-20 15:27:00|2532.3|2526.3|2532.5|2526.5|2532.8|2526.8|2532.3|2526.3|5
1655738830000|2022-06-20 15:27:10|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1655738840000|2022-06-20 15:27:20|2532.3|2526.3|2533|2527|2533.3|2527.3|2532.3|2526.3|8
1655738850000|2022-06-20 15:27:30|2532.8|2526.8|2534|2528|2534|2528|2532.5|2526.5|12
1655738860000|2022-06-20 15:27:40|2533.5|2527.5|2533.8|2527.8|2534.3|2528.3|2533.5|2527.5|9
1655738870000|2022-06-20 15:27:50|2534|2528|2532.8|2526.8|2534|2528|2532.8|2526.8|4
1655738880000|2022-06-20 15:28:00|2533|2527|2533|2527|2533.3|2527.3|2533|2527|3
1655738890000|2022-06-20 15:28:10|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2530.8|2524.8|8
1655738900000|2022-06-20 15:28:20|2532|2526|2532|2526|2532.3|2526.3|2531.8|2525.8|9
1655738910000|2022-06-20 15:28:30|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|3
1655738920000|2022-06-20 15:28:40|2532|2526|2532|2526|2532|2526|2531.8|2525.8|3
1655738930000|2022-06-20 15:28:50|2531.8|2525.8|2531.8|2525.8|2532|2526|2531.8|2525.8|3
1655738940000|2022-06-20 15:29:00|2532|2526|2527|2521|2532|2526|2527|2521|16
1655738950000|2022-06-20 15:29:10|2527.3|2521.3|2526|2520|2527.5|2521.5|2525|2519|13
1655738960000|2022-06-20 15:29:20|2525.8|2519.8|2526.3|2520.3|2526.5|2520.5|2525.8|2519.8|4
1655738970000|2022-06-20 15:29:30|2526.5|2520.5|2527|2521|2527|2521|2526.5|2520.5|3
1655738980000|2022-06-20 15:29:40|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1655738990000|2022-06-20 15:29:50|2526.8|2520.8|2526.8|2520.8|2527|2521|2526.8|2520.8|11
1655739000000|2022-06-20 15:30:00|2527|2521|2527|2521|2527|2521|2525.8|2519.8|4
1655739020000|2022-06-20 15:30:20|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655739030000|2022-06-20 15:30:30|2526.5|2520.5|2527|2521|2527|2521|2526.5|2520.5|3
1655739040000|2022-06-20 15:30:40|2527.3|2521.3|2528|2522|2528|2522|2527.3|2521.3|2
1655739060000|2022-06-20 15:31:00|2527.8|2521.8|2528|2522|2528|2522|2526.3|2520.3|5
1655739070000|2022-06-20 15:31:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|3
1655739080000|2022-06-20 15:31:20|2527.5|2521.5|2527|2521|2527.5|2521.5|2526.8|2520.8|6
1655739090000|2022-06-20 15:31:30|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1655739100000|2022-06-20 15:31:40|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1655739120000|2022-06-20 15:32:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655739130000|2022-06-20 15:32:10|2527|2521|2527.5|2521.5|2527.5|2521.5|2527|2521|3
1655739140000|2022-06-20 15:32:20|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1655739150000|2022-06-20 15:32:30|2526.5|2520.5|2527.3|2521.3|2527.3|2521.3|2526.5|2520.5|2
1655739190000|2022-06-20 15:33:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655739200000|2022-06-20 15:33:20|2527.3|2521.3|2528.5|2522.5|2528.5|2522.5|2527.3|2521.3|4
1655739210000|2022-06-20 15:33:30|2527.8|2521.8|2528.3|2522.3|2528.3|2522.3|2527.8|2521.8|2
1655739220000|2022-06-20 15:33:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655739230000|2022-06-20 15:33:50|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1655739240000|2022-06-20 15:34:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655739250000|2022-06-20 15:34:10|2527.8|2521.8|2530.3|2524.3|2530.5|2524.5|2527.8|2521.8|5
1655739260000|2022-06-20 15:34:20|2530.5|2524.5|2531.5|2525.5|2531.5|2525.5|2530.5|2524.5|5
1655739270000|2022-06-20 15:34:30|2531|2525|2533.4|2527.4|2533.5|2527.5|2530.8|2524.8|4
1655739280000|2022-06-20 15:34:40|2533.1|2527.1|2532|2526|2533.3|2527.3|2532|2526|4
1655739300000|2022-06-20 15:35:00|2531|2525|2530.3|2524.3|2531|2525|2530.3|2524.3|4
1655739330000|2022-06-20 15:35:30|2530.5|2524.5|2531.5|2525.5|2531.5|2525.5|2530.5|2524.5|2
1655739340000|2022-06-20 15:35:40|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655739380000|2022-06-20 15:36:20|2532|2526|2532|2526|2532|2526|2532|2526|1
1655739400000|2022-06-20 15:36:40|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655739410000|2022-06-20 15:36:50|2533|2527|2533.5|2527.5|2533.5|2527.5|2533|2527|2
1655739450000|2022-06-20 15:37:30|2533|2527|2533|2527|2533|2527|2533|2527|1
1655739470000|2022-06-20 15:37:50|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|2
1655739500000|2022-06-20 15:38:20|2533.3|2527.3|2532.5|2526.5|2533.3|2527.3|2532.5|2526.5|2
1655739510000|2022-06-20 15:38:30|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1655739520000|2022-06-20 15:38:40|2532.8|2526.8|2533|2527|2533.3|2527.3|2532.8|2526.8|6
1655739530000|2022-06-20 15:38:50|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1655739560000|2022-06-20 15:39:20|2533|2527|2535.8|2529.8|2535.8|2529.8|2533|2527|7
1655739570000|2022-06-20 15:39:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|3
1655739580000|2022-06-20 15:39:40|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655739590000|2022-06-20 15:39:50|2535|2529|2535|2529|2535.3|2529.3|2535|2529|3
1655739600000|2022-06-20 15:40:00|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655739610000|2022-06-20 15:40:10|2534|2528|2535.3|2529.3|2535.3|2529.3|2534|2528|4
1655739620000|2022-06-20 15:40:20|2535.5|2529.5|2537.3|2531.3|2537.3|2531.3|2535.5|2529.5|7
1655739630000|2022-06-20 15:40:30|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|4
1655739650000|2022-06-20 15:40:50|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1655739660000|2022-06-20 15:41:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1655739670000|2022-06-20 15:41:10|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2535.3|2529.3|9
1655739690000|2022-06-20 15:41:30|2536|2530|2535.8|2529.8|2536|2530|2535.5|2529.5|13
1655739710000|2022-06-20 15:41:50|2535.5|2529.5|2536|2530|2536|2530|2535.3|2529.3|10
1655739720000|2022-06-20 15:42:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655739730000|2022-06-20 15:42:10|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.3|2529.3|3
1655739750000|2022-06-20 15:42:30|2535.3|2529.3|2534.5|2528.5|2535.3|2529.3|2534.5|2528.5|3
1655739760000|2022-06-20 15:42:40|2534.3|2528.3|2535.3|2529.3|2535.5|2529.5|2534.3|2528.3|9
1655739770000|2022-06-20 15:42:50|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655739780000|2022-06-20 15:43:00|2535.3|2529.3|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|3
1655739790000|2022-06-20 15:43:10|2535|2529|2535.5|2529.5|2535.8|2529.8|2535|2529|6
1655739800000|2022-06-20 15:43:20|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.3|2529.3|6
1655739810000|2022-06-20 15:43:30|2535.8|2529.8|2536.3|2530.3|2536.5|2530.5|2535.5|2529.5|6
1655739820000|2022-06-20 15:43:40|2536.5|2530.5|2537.5|2531.5|2537.5|2531.5|2536.5|2530.5|2
1655739830000|2022-06-20 15:43:50|2537.8|2531.8|2538.5|2532.5|2538.5|2532.5|2537.8|2531.8|2
1655739860000|2022-06-20 15:44:20|2538.8|2532.8|2539.5|2533.5|2539.8|2533.8|2538.8|2532.8|3
1655739870000|2022-06-20 15:44:30|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1655739900000|2022-06-20 15:45:00|2539.3|2533.3|2537.8|2531.8|2539.3|2533.3|2537.8|2531.8|3
1655739910000|2022-06-20 15:45:10|2538|2532|2539.8|2533.8|2539.8|2533.8|2537.8|2531.8|7
1655739920000|2022-06-20 15:45:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539|2533|4
1655739930000|2022-06-20 15:45:30|2539|2533|2538.8|2532.8|2539.3|2533.3|2538|2532|6
1655739940000|2022-06-20 15:45:40|2539|2533|2539|2533|2539|2533|2539|2533|1
1655739950000|2022-06-20 15:45:50|2540|2534|2541|2535|2541|2535|2540|2534|3
1655739960000|2022-06-20 15:46:00|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2540|2534|4
1655739970000|2022-06-20 15:46:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1655739980000|2022-06-20 15:46:20|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1655739990000|2022-06-20 15:46:30|2540|2534|2540|2534|2540|2534|2540|2534|1
1655740000000|2022-06-20 15:46:40|2540.3|2534.3|2541|2535|2541|2535|2540.3|2534.3|3
1655740010000|2022-06-20 15:46:50|2540.8|2534.8|2541|2535|2541|2535|2540.8|2534.8|2
1655740020000|2022-06-20 15:47:00|2541.3|2535.3|2542.3|2536.3|2543|2537|2541.3|2535.3|5
1655740030000|2022-06-20 15:47:10|2542.5|2536.5|2543|2537|2543|2537|2542.5|2536.5|3
1655740040000|2022-06-20 15:47:20|2542.8|2536.8|2542.3|2536.3|2542.8|2536.8|2541.8|2535.8|5
1655740050000|2022-06-20 15:47:30|2542.5|2536.5|2543.3|2537.3|2543.3|2537.3|2542.5|2536.5|2
1655740060000|2022-06-20 15:47:40|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1655740070000|2022-06-20 15:47:50|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|2
1655740090000|2022-06-20 15:48:10|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1655740160000|2022-06-20 15:49:20|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540.8|2534.8|3
1655740180000|2022-06-20 15:49:40|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1655740190000|2022-06-20 15:49:50|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|2
1655740250000|2022-06-20 15:50:50|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1655740270000|2022-06-20 15:51:10|2541.8|2535.8|2542.3|2536.3|2542.3|2536.3|2541.8|2535.8|2
1655740280000|2022-06-20 15:51:20|2542|2536|2541.8|2535.8|2542|2536|2541.5|2535.5|3
1655740290000|2022-06-20 15:51:30|2542|2536|2542|2536|2542|2536|2542|2536|1
1655740310000|2022-06-20 15:51:50|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1655740320000|2022-06-20 15:52:00|2541|2535|2541.5|2535.5|2541.8|2535.8|2541|2535|7
1655740350000|2022-06-20 15:52:30|2542|2536|2541.8|2535.8|2542.5|2536.5|2541.8|2535.8|9
1655740360000|2022-06-20 15:52:40|2542|2536|2543.8|2537.8|2543.8|2537.8|2541.8|2535.8|8
1655740370000|2022-06-20 15:52:50|2543.5|2537.5|2544.5|2538.5|2544.5|2538.5|2543.5|2537.5|4
1655740380000|2022-06-20 15:53:00|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|4
1655740400000|2022-06-20 15:53:20|2543.5|2537.5|2542|2536|2543.5|2537.5|2541.8|2535.8|6
1655740410000|2022-06-20 15:53:30|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1655740420000|2022-06-20 15:53:40|2541.5|2535.5|2540.8|2534.8|2541.5|2535.5|2540.8|2534.8|3
1655740430000|2022-06-20 15:53:50|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2538.3|2532.3|13
1655740440000|2022-06-20 15:54:00|2540.3|2534.3|2538.8|2532.8|2540.5|2534.5|2538.8|2532.8|6
1655740460000|2022-06-20 15:54:20|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538|2532|5
1655740470000|2022-06-20 15:54:30|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1655740480000|2022-06-20 15:54:40|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1655740500000|2022-06-20 15:55:00|2538|2532|2538.5|2532.5|2538.8|2532.8|2537.3|2531.3|8
1655740510000|2022-06-20 15:55:10|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1655740580000|2022-06-20 15:56:20|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1655740600000|2022-06-20 15:56:40|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1655740620000|2022-06-20 15:57:00|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1655740650000|2022-06-20 15:57:30|2538|2532|2538|2532|2538|2532|2538|2532|1
1655740710000|2022-06-20 15:58:30|2537.8|2531.8|2535.8|2529.8|2537.8|2531.8|2535.8|2529.8|3
1655740720000|2022-06-20 15:58:40|2535.5|2529.5|2535.8|2529.8|2536.3|2530.3|2535.5|2529.5|4
1655740740000|2022-06-20 15:59:00|2535.5|2529.5|2535.3|2529.3|2535.8|2529.8|2535|2529|6
1655740750000|2022-06-20 15:59:10|2535|2529|2535.8|2529.8|2535.8|2529.8|2534.8|2528.8|8
1655740760000|2022-06-20 15:59:20|2536|2530|2535.3|2529.3|2536|2530|2535|2529|4
1655740770000|2022-06-20 15:59:30|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|3
1655740780000|2022-06-20 15:59:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655740790000|2022-06-20 15:59:50|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|3
1655740800000|2022-06-20 16:00:00|2534.8|2528.8|2535|2529|2535|2529|2534.8|2528.8|2
1655740810000|2022-06-20 16:00:10|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655740820000|2022-06-20 16:00:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2533.3|2527.3|9
1655740840000|2022-06-20 16:00:40|2534.3|2528.3|2533.8|2527.8|2534.3|2528.3|2533|2527|4
1655740860000|2022-06-20 16:01:00|2534.3|2528.3|2535.3|2529.3|2536|2530|2534.3|2528.3|6
1655740870000|2022-06-20 16:01:10|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|4
1655740880000|2022-06-20 16:01:20|2535.8|2529.8|2534.8|2528.8|2535.8|2529.8|2534.8|2528.8|7
1655740890000|2022-06-20 16:01:30|2535|2529|2535.8|2529.8|2535.8|2529.8|2535|2529|2
1655740900000|2022-06-20 16:01:40|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655740910000|2022-06-20 16:01:50|2535|2529|2533.5|2527.5|2535|2529|2533.5|2527.5|6
1655740920000|2022-06-20 16:02:00|2533.8|2527.8|2533.5|2527.5|2534|2528|2533.5|2527.5|8
1655740930000|2022-06-20 16:02:10|2533.8|2527.8|2533.3|2527.3|2533.8|2527.8|2533.3|2527.3|2
1655740940000|2022-06-20 16:02:20|2533.8|2527.8|2534|2528|2534|2528|2533.8|2527.8|2
1655740950000|2022-06-20 16:02:30|2534.3|2528.3|2534.3|2528.3|2535.3|2529.3|2534.3|2528.3|9
1655740960000|2022-06-20 16:02:40|2534.5|2528.5|2534.8|2528.8|2535|2529|2534.5|2528.5|3
1655741010000|2022-06-20 16:03:30|2534.3|2528.3|2533.5|2527.5|2534.3|2528.3|2533.5|2527.5|10
1655741020000|2022-06-20 16:03:40|2534|2528|2533.5|2527.5|2534|2528|2533.5|2527.5|4
1655741030000|2022-06-20 16:03:50|2534|2528|2534|2528|2534|2528|2534|2528|1
1655741040000|2022-06-20 16:04:00|2533.5|2527.5|2534|2528|2534|2528|2533.5|2527.5|2
1655741080000|2022-06-20 16:04:40|2533.8|2527.8|2533.8|2527.8|2534|2528|2533.8|2527.8|5
1655741090000|2022-06-20 16:04:50|2534.8|2528.8|2535|2529|2535.8|2529.8|2534.8|2528.8|7
1655741100000|2022-06-20 16:05:00|2534.8|2528.8|2533.3|2527.3|2534.8|2528.8|2533.3|2527.3|3
1655741120000|2022-06-20 16:05:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655741160000|2022-06-20 16:06:00|2534.3|2528.3|2534|2528|2534.3|2528.3|2533.8|2527.8|5
1655741170000|2022-06-20 16:06:10|2533.8|2527.8|2534.3|2528.3|2534.3|2528.3|2533.8|2527.8|3
1655741180000|2022-06-20 16:06:20|2534|2528|2534.3|2528.3|2534.3|2528.3|2533.5|2527.5|9
1655741190000|2022-06-20 16:06:30|2534|2528|2534|2528|2534|2528|2534|2528|1
1655741200000|2022-06-20 16:06:40|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|2
1655741210000|2022-06-20 16:06:50|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534|2528|5
1655741220000|2022-06-20 16:07:00|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534|2528|4
1655741250000|2022-06-20 16:07:30|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655741270000|2022-06-20 16:07:50|2533.8|2527.8|2534|2528|2534|2528|2533.8|2527.8|2
1655741280000|2022-06-20 16:08:00|2533.8|2527.8|2532.3|2526.3|2533.8|2527.8|2532.3|2526.3|7
1655741290000|2022-06-20 16:08:10|2532.5|2526.5|2532.3|2526.3|2532.8|2526.8|2532.3|2526.3|4
1655741300000|2022-06-20 16:08:20|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|4
1655741310000|2022-06-20 16:08:30|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1655741320000|2022-06-20 16:08:40|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532|2526|4
1655741340000|2022-06-20 16:09:00|2532|2526|2531.3|2525.3|2532|2526|2531.3|2525.3|2
1655741350000|2022-06-20 16:09:10|2529.8|2523.8|2529|2523|2529.8|2523.8|2529|2523|2
1655741360000|2022-06-20 16:09:20|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|2
1655741400000|2022-06-20 16:10:00|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1655741410000|2022-06-20 16:10:10|2529|2523|2529|2523|2529.3|2523.3|2529|2523|5
1655741470000|2022-06-20 16:11:10|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|2
1655741480000|2022-06-20 16:11:20|2528|2522|2528|2522|2528|2522|2528|2522|1
1655741490000|2022-06-20 16:11:30|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655741500000|2022-06-20 16:11:40|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655741520000|2022-06-20 16:12:00|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|4
1655741540000|2022-06-20 16:12:20|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1655741550000|2022-06-20 16:12:30|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|6
1655741560000|2022-06-20 16:12:40|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.3|2522.3|4
1655741590000|2022-06-20 16:13:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655741600000|2022-06-20 16:13:20|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655741630000|2022-06-20 16:13:50|2528.5|2522.5|2527.3|2521.3|2528.5|2522.5|2527.3|2521.3|3
1655741640000|2022-06-20 16:14:00|2527|2521|2527|2521|2527|2521|2527|2521|1
1655741650000|2022-06-20 16:14:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655741670000|2022-06-20 16:14:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1655741710000|2022-06-20 16:15:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655741740000|2022-06-20 16:15:40|2527.5|2521.5|2529|2523|2529|2523|2527.5|2521.5|2
1655741750000|2022-06-20 16:15:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655741810000|2022-06-20 16:16:50|2528.5|2522.5|2527.3|2521.3|2528.5|2522.5|2527.3|2521.3|2
1655741850000|2022-06-20 16:17:30|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655741860000|2022-06-20 16:17:40|2527.5|2521.5|2528.8|2522.8|2528.8|2522.8|2527.5|2521.5|2
1655741870000|2022-06-20 16:17:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655741880000|2022-06-20 16:18:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655741890000|2022-06-20 16:18:10|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|2
1655741900000|2022-06-20 16:18:20|2528.5|2522.5|2527.8|2521.8|2528.5|2522.5|2527.8|2521.8|3
1655741930000|2022-06-20 16:18:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655742010000|2022-06-20 16:20:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655742020000|2022-06-20 16:20:20|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655742060000|2022-06-20 16:21:00|2528|2522|2528.5|2522.5|2528.5|2522.5|2528|2522|2
1655742250000|2022-06-20 16:24:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655742260000|2022-06-20 16:24:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655742310000|2022-06-20 16:25:10|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655742360000|2022-06-20 16:26:00|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655742390000|2022-06-20 16:26:30|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655742440000|2022-06-20 16:27:20|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655742480000|2022-06-20 16:28:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655742820000|2022-06-20 16:33:40|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655742850000|2022-06-20 16:34:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655742940000|2022-06-20 16:35:40|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|4
1655742950000|2022-06-20 16:35:50|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|4
1655743000000|2022-06-20 16:36:40|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655743020000|2022-06-20 16:37:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655743030000|2022-06-20 16:37:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655743100000|2022-06-20 16:38:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|3
1655743110000|2022-06-20 16:38:30|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655743140000|2022-06-20 16:39:00|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655743160000|2022-06-20 16:39:20|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655743460000|2022-06-20 16:44:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655743500000|2022-06-20 16:45:00|2528.3|2522.3|2530|2524|2530|2524|2528.3|2522.3|5
1655743530000|2022-06-20 16:45:30|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1655743550000|2022-06-20 16:45:50|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655743560000|2022-06-20 16:46:00|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1655743580000|2022-06-20 16:46:20|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1655743640000|2022-06-20 16:47:20|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655743700000|2022-06-20 16:48:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655744030000|2022-06-20 16:53:50|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1655744160000|2022-06-20 16:56:00|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|2
1655744290000|2022-06-20 16:58:10|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|4
1655744300000|2022-06-20 16:58:20|2529|2523|2529|2523|2529|2523|2528.5|2522.5|4
1655744330000|2022-06-20 16:58:50|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1655744340000|2022-06-20 16:59:00|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|3
1655769720000|2022-06-21 00:02:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655769730000|2022-06-21 00:02:10|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1655769740000|2022-06-21 00:02:20|2519.4|2513.4|2521.8|2515.8|2521.8|2515.8|2519.4|2513.4|7
1655769780000|2022-06-21 00:03:00|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1655769790000|2022-06-21 00:03:10|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655769830000|2022-06-21 00:03:50|2521.4|2515.4|2519.8|2513.8|2521.4|2515.4|2519.8|2513.8|3
1655769840000|2022-06-21 00:04:00|2519|2513|2518.3|2512.3|2519|2513|2518.3|2512.3|2
1655769850000|2022-06-21 00:04:10|2517.8|2511.8|2518|2512|2518|2512|2517.5|2511.5|3
1655769860000|2022-06-21 00:04:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655769880000|2022-06-21 00:04:40|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1655769890000|2022-06-21 00:04:50|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|4
1655769900000|2022-06-21 00:05:00|2518.4|2512.4|2518.9|2512.9|2518.9|2512.9|2518.4|2512.4|2
1655769910000|2022-06-21 00:05:10|2519.1|2513.1|2518.6|2512.6|2519.1|2513.1|2518.6|2512.6|3
1655769980000|2022-06-21 00:06:20|2518.9|2512.9|2520.6|2514.6|2521.1|2515.1|2518.9|2512.9|4
1655770040000|2022-06-21 00:07:20|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1655770050000|2022-06-21 00:07:30|2520.4|2514.4|2520.5|2514.5|2520.5|2514.5|2520.4|2514.4|2
1655770100000|2022-06-21 00:08:20|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1655770110000|2022-06-21 00:08:30|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655770200000|2022-06-21 00:10:00|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655770220000|2022-06-21 00:10:20|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655770240000|2022-06-21 00:10:40|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1655770260000|2022-06-21 00:11:00|2520.3|2514.3|2519.5|2513.5|2520.5|2514.5|2519.5|2513.5|5
1655770270000|2022-06-21 00:11:10|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1655770280000|2022-06-21 00:11:20|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655770320000|2022-06-21 00:12:00|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1655770330000|2022-06-21 00:12:10|2519|2513|2517.1|2511.1|2519|2513|2517.1|2511.1|3
1655770370000|2022-06-21 00:12:50|2517|2511|2516.6|2510.6|2517|2511|2516.6|2510.6|2
1655770450000|2022-06-21 00:14:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655770500000|2022-06-21 00:15:00|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1655770510000|2022-06-21 00:15:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655770570000|2022-06-21 00:16:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1655770580000|2022-06-21 00:16:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655770600000|2022-06-21 00:16:40|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655770620000|2022-06-21 00:17:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655770630000|2022-06-21 00:17:10|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655770650000|2022-06-21 00:17:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655770660000|2022-06-21 00:17:40|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|3
1655770750000|2022-06-21 00:19:10|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|2
1655770800000|2022-06-21 00:20:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655770870000|2022-06-21 00:21:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655770880000|2022-06-21 00:21:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655770900000|2022-06-21 00:21:40|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655770920000|2022-06-21 00:22:00|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|2
1655770960000|2022-06-21 00:22:40|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655770970000|2022-06-21 00:22:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1655771000000|2022-06-21 00:23:20|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|3
1655771030000|2022-06-21 00:23:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655771110000|2022-06-21 00:25:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1655771130000|2022-06-21 00:25:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655771170000|2022-06-21 00:26:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655771180000|2022-06-21 00:26:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655771250000|2022-06-21 00:27:30|2517|2511|2517.5|2511.5|2517.5|2511.5|2517|2511|2
1655771310000|2022-06-21 00:28:30|2517.8|2511.8|2520.4|2514.4|2520.4|2514.4|2517.8|2511.8|5
1655771320000|2022-06-21 00:28:40|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1655771340000|2022-06-21 00:29:00|2520.9|2514.9|2521.4|2515.4|2521.4|2515.4|2520.9|2514.9|3
1655771370000|2022-06-21 00:29:30|2521.3|2515.3|2521.1|2515.1|2521.3|2515.3|2521.1|2515.1|2
1655771380000|2022-06-21 00:29:40|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1655771390000|2022-06-21 00:29:50|2520.3|2514.3|2519.9|2513.9|2520.3|2514.3|2519.9|2513.9|3
1655771400000|2022-06-21 00:30:00|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520|2514|3
1655771410000|2022-06-21 00:30:10|2520.1|2514.1|2520.1|2514.1|2520.3|2514.3|2519.9|2513.9|4
1655771430000|2022-06-21 00:30:30|2520|2514|2520|2514|2520|2514|2520|2514|1
1655771660000|2022-06-21 00:34:20|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655771670000|2022-06-21 00:34:30|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655771680000|2022-06-21 00:34:40|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655771690000|2022-06-21 00:34:50|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655771740000|2022-06-21 00:35:40|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655771780000|2022-06-21 00:36:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1655771830000|2022-06-21 00:37:10|2520.8|2514.8|2520|2514|2520.8|2514.8|2520|2514|2
1655771840000|2022-06-21 00:37:20|2519.8|2513.8|2519|2513|2519.8|2513.8|2519|2513|3
1655771850000|2022-06-21 00:37:30|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|2
1655771870000|2022-06-21 00:37:50|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1655771910000|2022-06-21 00:38:30|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1655771950000|2022-06-21 00:39:10|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1655771960000|2022-06-21 00:39:20|2519|2513|2519|2513|2519|2513|2519|2513|1
1655772050000|2022-06-21 00:40:50|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655772060000|2022-06-21 00:41:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655772070000|2022-06-21 00:41:10|2519|2513|2519|2513|2519|2513|2519|2513|1
1655772180000|2022-06-21 00:43:00|2518.8|2512.8|2517.8|2511.8|2518.8|2512.8|2517.5|2511.5|6
1655772190000|2022-06-21 00:43:10|2518|2512|2518|2512|2518|2512|2517.8|2511.8|3
1655772200000|2022-06-21 00:43:20|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655772280000|2022-06-21 00:44:40|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655772350000|2022-06-21 00:45:50|2518|2512|2518|2512|2518|2512|2518|2512|1
1655772360000|2022-06-21 00:46:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655772370000|2022-06-21 00:46:10|2518|2512|2518|2512|2518|2512|2518|2512|1
1655772380000|2022-06-21 00:46:20|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655772390000|2022-06-21 00:46:30|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1655772400000|2022-06-21 00:46:40|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1655772410000|2022-06-21 00:46:50|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|4
1655772430000|2022-06-21 00:47:10|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1655772440000|2022-06-21 00:47:20|2520.8|2514.8|2520.8|2514.8|2521|2515|2520.8|2514.8|3
1655772530000|2022-06-21 00:48:50|2521|2515|2521|2515|2521|2515|2521|2515|1
1655772580000|2022-06-21 00:49:40|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655772680000|2022-06-21 00:51:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1655772700000|2022-06-21 00:51:40|2520.8|2514.8|2520|2514|2520.8|2514.8|2519.8|2513.8|4
1655772710000|2022-06-21 00:51:50|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655772740000|2022-06-21 00:52:20|2520.5|2514.5|2521|2515|2521|2515|2520.5|2514.5|2
1655772750000|2022-06-21 00:52:30|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655772790000|2022-06-21 00:53:10|2521|2515|2521|2515|2521|2515|2521|2515|1
1655772800000|2022-06-21 00:53:20|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1655772830000|2022-06-21 00:53:50|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|2
1655772930000|2022-06-21 00:55:30|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655773020000|2022-06-21 00:57:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655773040000|2022-06-21 00:57:20|2522|2516|2522.5|2516.5|2522.5|2516.5|2522|2516|2
1655773050000|2022-06-21 00:57:30|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1655773060000|2022-06-21 00:57:40|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655773160000|2022-06-21 00:59:20|2522.5|2516.5|2523.9|2517.9|2525.8|2519.8|2522.5|2516.5|8
1655773170000|2022-06-21 00:59:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2521.6|2515.6|4
1655773200000|2022-06-21 01:00:00|2523.9|2517.9|2525.9|2519.9|2525.9|2519.9|2523.9|2517.9|9
1655773210000|2022-06-21 01:00:10|2526.4|2520.4|2525.6|2519.6|2526.4|2520.4|2525.6|2519.6|2
1655773220000|2022-06-21 01:00:20|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|3
1655773230000|2022-06-21 01:00:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1655773240000|2022-06-21 01:00:40|2526.3|2520.3|2525.6|2519.6|2526.3|2520.3|2525.6|2519.6|3
1655773250000|2022-06-21 01:00:50|2526|2520|2525.4|2519.4|2526|2520|2524.6|2518.6|6
1655773270000|2022-06-21 01:01:10|2525.1|2519.1|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|3
1655773280000|2022-06-21 01:01:20|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1655773290000|2022-06-21 01:01:30|2524.4|2518.4|2524.4|2518.4|2524.5|2518.5|2524.4|2518.4|3
1655773300000|2022-06-21 01:01:40|2524.5|2518.5|2524.4|2518.4|2524.5|2518.5|2524.4|2518.4|2
1655773310000|2022-06-21 01:01:50|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1655773320000|2022-06-21 01:02:00|2525.1|2519.1|2525.8|2519.8|2526|2520|2525.1|2519.1|5
1655773340000|2022-06-21 01:02:20|2526|2520|2526.5|2520.5|2526.5|2520.5|2526|2520|3
1655773350000|2022-06-21 01:02:30|2526.3|2520.3|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|2
1655773360000|2022-06-21 01:02:40|2526|2520|2526|2520|2526|2520|2526|2520|1
1655773370000|2022-06-21 01:02:50|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526.3|2520.3|3
1655773380000|2022-06-21 01:03:00|2526.5|2520.5|2525.8|2519.8|2526.5|2520.5|2525.5|2519.5|5
1655773400000|2022-06-21 01:03:20|2525.5|2519.5|2524.5|2518.5|2525.5|2519.5|2524.5|2518.5|3
1655773410000|2022-06-21 01:03:30|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1655773430000|2022-06-21 01:03:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|3
1655773440000|2022-06-21 01:04:00|2525|2519|2525|2519|2525|2519|2525|2519|1
1655773450000|2022-06-21 01:04:10|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1655773460000|2022-06-21 01:04:20|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1655773470000|2022-06-21 01:04:30|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1655773480000|2022-06-21 01:04:40|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655773510000|2022-06-21 01:05:10|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1655773520000|2022-06-21 01:05:20|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|3
1655773530000|2022-06-21 01:05:30|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1655773540000|2022-06-21 01:05:40|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655773560000|2022-06-21 01:06:00|2524.8|2518.8|2526.3|2520.3|2526.3|2520.3|2524.8|2518.8|4
1655773580000|2022-06-21 01:06:20|2526|2520|2526|2520|2526|2520|2526|2520|1
1655773590000|2022-06-21 01:06:30|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655773600000|2022-06-21 01:06:40|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655773630000|2022-06-21 01:07:10|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|2
1655773640000|2022-06-21 01:07:20|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1655773660000|2022-06-21 01:07:40|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1655773670000|2022-06-21 01:07:50|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1655773700000|2022-06-21 01:08:20|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655773710000|2022-06-21 01:08:30|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655773720000|2022-06-21 01:08:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655773740000|2022-06-21 01:09:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655773750000|2022-06-21 01:09:10|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655773770000|2022-06-21 01:09:30|2526.5|2520.5|2526|2520|2526.5|2520.5|2526|2520|3
1655773780000|2022-06-21 01:09:40|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655773790000|2022-06-21 01:09:50|2526.5|2520.5|2527|2521|2527.3|2521.3|2526.5|2520.5|4
1655773800000|2022-06-21 01:10:00|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1655773810000|2022-06-21 01:10:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527|2521|5
1655773820000|2022-06-21 01:10:20|2527|2521|2527|2521|2527.3|2521.3|2527|2521|5
1655773840000|2022-06-21 01:10:40|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|6
1655773850000|2022-06-21 01:10:50|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1655773870000|2022-06-21 01:11:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655773880000|2022-06-21 01:11:20|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655773890000|2022-06-21 01:11:30|2527|2521|2527|2521|2527.3|2521.3|2527|2521|3
1655773920000|2022-06-21 01:12:00|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655773930000|2022-06-21 01:12:10|2527|2521|2527|2521|2527.3|2521.3|2527|2521|5
1655773970000|2022-06-21 01:12:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655773990000|2022-06-21 01:13:10|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655774000000|2022-06-21 01:13:20|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655774020000|2022-06-21 01:13:40|2526.3|2520.3|2527.3|2521.3|2527.3|2521.3|2526.3|2520.3|2
1655774070000|2022-06-21 01:14:30|2527|2521|2529|2523|2529|2523|2527|2521|4
1655774080000|2022-06-21 01:14:40|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1655774100000|2022-06-21 01:15:00|2529.3|2523.3|2528.5|2522.5|2529.3|2523.3|2528.5|2522.5|4
1655774110000|2022-06-21 01:15:10|2529|2523|2530|2524|2530|2524|2529|2523|2
1655774120000|2022-06-21 01:15:20|2530.3|2524.3|2530.3|2524.3|2531|2525|2530|2524|7
1655774130000|2022-06-21 01:15:30|2530.5|2524.5|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|3
1655774140000|2022-06-21 01:15:40|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1655774150000|2022-06-21 01:15:50|2530.3|2524.3|2531.3|2525.3|2531.3|2525.3|2530.3|2524.3|3
1655774160000|2022-06-21 01:16:00|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655774170000|2022-06-21 01:16:10|2530.5|2524.5|2528.5|2522.5|2530.5|2524.5|2528|2522|6
1655774180000|2022-06-21 01:16:20|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655774190000|2022-06-21 01:16:30|2528.6|2522.6|2530.9|2524.9|2530.9|2524.9|2528.6|2522.6|4
1655774200000|2022-06-21 01:16:40|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1655774210000|2022-06-21 01:16:50|2530.1|2524.1|2529.5|2523.5|2530.1|2524.1|2529.5|2523.5|2
1655774260000|2022-06-21 01:17:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1655774270000|2022-06-21 01:17:50|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655774280000|2022-06-21 01:18:00|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|3
1655774340000|2022-06-21 01:19:00|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1655774350000|2022-06-21 01:19:10|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|2
1655774360000|2022-06-21 01:19:20|2531.5|2525.5|2532|2526|2532|2526|2531.5|2525.5|2
1655774380000|2022-06-21 01:19:40|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|2
1655774390000|2022-06-21 01:19:50|2533.8|2527.8|2533.8|2527.8|2534|2528|2533.8|2527.8|3
1655774400000|2022-06-21 01:20:00|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1655774410000|2022-06-21 01:20:10|2534|2528|2534|2528|2534|2528|2534|2528|1
1655774420000|2022-06-21 01:20:20|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|3
1655774440000|2022-06-21 01:20:40|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655774450000|2022-06-21 01:20:50|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655774460000|2022-06-21 01:21:00|2532|2526|2530.3|2524.3|2532|2526|2530.3|2524.3|4
1655774480000|2022-06-21 01:21:20|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1655774500000|2022-06-21 01:21:40|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1655774510000|2022-06-21 01:21:50|2530|2524|2531|2525|2531.3|2525.3|2530|2524|3
1655774520000|2022-06-21 01:22:00|2531.3|2525.3|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|3
1655774530000|2022-06-21 01:22:10|2531.5|2525.5|2532|2526|2532|2526|2531.5|2525.5|2
1655774540000|2022-06-21 01:22:20|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655774580000|2022-06-21 01:23:00|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1655774600000|2022-06-21 01:23:20|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655774610000|2022-06-21 01:23:30|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655774620000|2022-06-21 01:23:40|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1655774640000|2022-06-21 01:24:00|2533|2527|2532.5|2526.5|2533|2527|2532.5|2526.5|3
1655774650000|2022-06-21 01:24:10|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655774670000|2022-06-21 01:24:30|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1655774680000|2022-06-21 01:24:40|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655774690000|2022-06-21 01:24:50|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655774700000|2022-06-21 01:25:00|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655774710000|2022-06-21 01:25:10|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|2
1655774720000|2022-06-21 01:25:20|2532|2526|2532|2526|2532|2526|2532|2526|1
1655774730000|2022-06-21 01:25:30|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|2
1655774740000|2022-06-21 01:25:40|2532.8|2526.8|2533|2527|2533.8|2527.8|2532.8|2526.8|7
1655774800000|2022-06-21 01:26:40|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1655774820000|2022-06-21 01:27:00|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|2
1655774830000|2022-06-21 01:27:10|2532|2526|2532|2526|2532|2526|2532|2526|1
1655774840000|2022-06-21 01:27:20|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|3
1655774850000|2022-06-21 01:27:30|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1655774860000|2022-06-21 01:27:40|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655774890000|2022-06-21 01:28:10|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655774900000|2022-06-21 01:28:20|2533|2527|2534|2528|2534|2528|2533|2527|5
1655774920000|2022-06-21 01:28:40|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1655774930000|2022-06-21 01:28:50|2533|2527|2535.5|2529.5|2535.5|2529.5|2533|2527|7
1655774940000|2022-06-21 01:29:00|2535.3|2529.3|2533.8|2527.8|2535.3|2529.3|2533.8|2527.8|3
1655774960000|2022-06-21 01:29:20|2533.5|2527.5|2532.8|2526.8|2533.5|2527.5|2532.5|2526.5|5
1655774970000|2022-06-21 01:29:30|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1655775000000|2022-06-21 01:30:00|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1655775010000|2022-06-21 01:30:10|2533|2527|2532.8|2526.8|2534|2528|2532.8|2526.8|8
1655775020000|2022-06-21 01:30:20|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1655775030000|2022-06-21 01:30:30|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655775050000|2022-06-21 01:30:50|2532.3|2526.3|2532|2526|2532.3|2526.3|2531.3|2525.3|4
1655775060000|2022-06-21 01:31:00|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1655775070000|2022-06-21 01:31:10|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|3
1655775080000|2022-06-21 01:31:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655775090000|2022-06-21 01:31:30|2532|2526|2531.3|2525.3|2532|2526|2531.3|2525.3|3
1655775100000|2022-06-21 01:31:40|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655775110000|2022-06-21 01:31:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655775120000|2022-06-21 01:32:00|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655775140000|2022-06-21 01:32:20|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655775180000|2022-06-21 01:33:00|2531|2525|2531|2525|2531|2525|2531|2525|1
1655775190000|2022-06-21 01:33:10|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1655775200000|2022-06-21 01:33:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655775240000|2022-06-21 01:34:00|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1655775260000|2022-06-21 01:34:20|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1655775270000|2022-06-21 01:34:30|2530.8|2524.8|2531.5|2525.5|2531.5|2525.5|2530.8|2524.8|4
1655775280000|2022-06-21 01:34:40|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655775300000|2022-06-21 01:35:00|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655775330000|2022-06-21 01:35:30|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655775340000|2022-06-21 01:35:40|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|2
1655775350000|2022-06-21 01:35:50|2532|2526|2532.5|2526.5|2532.5|2526.5|2532|2526|3
1655775360000|2022-06-21 01:36:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655775370000|2022-06-21 01:36:10|2533|2527|2532.5|2526.5|2533|2527|2532.5|2526.5|3
1655775380000|2022-06-21 01:36:20|2532.8|2526.8|2533.3|2527.3|2533.3|2527.3|2532.8|2526.8|3
1655775400000|2022-06-21 01:36:40|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655775460000|2022-06-21 01:37:40|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655775490000|2022-06-21 01:38:10|2533.3|2527.3|2532.5|2526.5|2533.3|2527.3|2532.3|2526.3|4
1655775500000|2022-06-21 01:38:20|2532.8|2526.8|2532.8|2526.8|2533|2527|2532.8|2526.8|3
1655775510000|2022-06-21 01:38:30|2533|2527|2533|2527|2533|2527|2533|2527|1
1655775520000|2022-06-21 01:38:40|2533.3|2527.3|2533.3|2527.3|2535|2529|2533|2527|7
1655775530000|2022-06-21 01:38:50|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1655775540000|2022-06-21 01:39:00|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1655775550000|2022-06-21 01:39:10|2533|2527|2532.8|2526.8|2533|2527|2532|2526|4
1655775580000|2022-06-21 01:39:40|2533|2527|2533|2527|2533|2527|2533|2527|1
1655775600000|2022-06-21 01:40:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655775610000|2022-06-21 01:40:10|2532.5|2526.5|2532.8|2526.8|2533|2527|2532.5|2526.5|4
1655775630000|2022-06-21 01:40:30|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655775660000|2022-06-21 01:41:00|2532.3|2526.3|2531.3|2525.3|2532.3|2526.3|2531.3|2525.3|5
1655775670000|2022-06-21 01:41:10|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1655775690000|2022-06-21 01:41:30|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655775700000|2022-06-21 01:41:40|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1655775720000|2022-06-21 01:42:00|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655775740000|2022-06-21 01:42:20|2533|2527|2533|2527|2533|2527|2533|2527|1
1655775780000|2022-06-21 01:43:00|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1655775790000|2022-06-21 01:43:10|2533|2527|2533|2527|2533|2527|2533|2527|1
1655775800000|2022-06-21 01:43:20|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|3
1655775910000|2022-06-21 01:45:10|2534|2528|2534.3|2528.3|2534.5|2528.5|2534|2528|4
1655776040000|2022-06-21 01:47:20|2534|2528|2534|2528|2534|2528|2534|2528|1
1655776070000|2022-06-21 01:47:50|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655776090000|2022-06-21 01:48:10|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655776110000|2022-06-21 01:48:30|2533|2527|2533|2527|2533|2527|2533|2527|1
1655776140000|2022-06-21 01:49:00|2533.5|2527.5|2534.5|2528.5|2534.5|2528.5|2533.5|2527.5|2
1655776160000|2022-06-21 01:49:20|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655776180000|2022-06-21 01:49:40|2535|2529|2535|2529|2535|2529|2535|2529|1
1655776250000|2022-06-21 01:50:50|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655776280000|2022-06-21 01:51:20|2535.8|2529.8|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|2
1655776310000|2022-06-21 01:51:50|2535.5|2529.5|2536.3|2530.3|2536.3|2530.3|2535.5|2529.5|2
1655776320000|2022-06-21 01:52:00|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1655776430000|2022-06-21 01:53:50|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655776440000|2022-06-21 01:54:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655776470000|2022-06-21 01:54:30|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655776480000|2022-06-21 01:54:40|2536.5|2530.5|2538.3|2532.3|2538.3|2532.3|2536.5|2530.5|2
1655776510000|2022-06-21 01:55:10|2538|2532|2538|2532|2538|2532|2538|2532|1
1655776520000|2022-06-21 01:55:20|2537.8|2531.8|2537|2531|2537.8|2531.8|2537|2531|3
1655776530000|2022-06-21 01:55:30|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1655776580000|2022-06-21 01:56:20|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1655776590000|2022-06-21 01:56:30|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1655776600000|2022-06-21 01:56:40|2538|2532|2538|2532|2538|2532|2538|2532|1
1655776640000|2022-06-21 01:57:20|2537.5|2531.5|2538|2532|2538|2532|2537.5|2531.5|2
1655776690000|2022-06-21 01:58:10|2538.3|2532.3|2539|2533|2539.5|2533.5|2538.3|2532.3|7
1655776700000|2022-06-21 01:58:20|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1655776730000|2022-06-21 01:58:50|2539.5|2533.5|2540|2534|2540|2534|2539.5|2533.5|2
1655776740000|2022-06-21 01:59:00|2540.5|2534.5|2539.5|2533.5|2540.5|2534.5|2539.5|2533.5|3
1655776750000|2022-06-21 01:59:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1655776760000|2022-06-21 01:59:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1655776770000|2022-06-21 01:59:30|2539.8|2533.8|2540.3|2534.3|2540.3|2534.3|2539.8|2533.8|2
1655776830000|2022-06-21 02:00:30|2540|2534|2540|2534|2540|2534|2540|2534|1
1655776870000|2022-06-21 02:01:10|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1655776900000|2022-06-21 02:01:40|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1655776930000|2022-06-21 02:02:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1655777010000|2022-06-21 02:03:30|2540.3|2534.3|2539.3|2533.3|2540.3|2534.3|2539.3|2533.3|2
1655777020000|2022-06-21 02:03:40|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1655777100000|2022-06-21 02:05:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1655777160000|2022-06-21 02:06:00|2539|2533|2539|2533|2539|2533|2539|2533|1
1655777220000|2022-06-21 02:07:00|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1655777270000|2022-06-21 02:07:50|2539|2533|2539|2533|2539|2533|2539|2533|1
1655777280000|2022-06-21 02:08:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1655777290000|2022-06-21 02:08:10|2539|2533|2539|2533|2539|2533|2539|2533|1
1655777360000|2022-06-21 02:09:20|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1655777370000|2022-06-21 02:09:30|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1655777410000|2022-06-21 02:10:10|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1655777440000|2022-06-21 02:10:40|2538.5|2532.5|2537.3|2531.3|2538.5|2532.5|2537.3|2531.3|2
1655777450000|2022-06-21 02:10:50|2535.8|2529.8|2534.8|2528.8|2535.8|2529.8|2534.5|2528.5|4
1655777470000|2022-06-21 02:11:10|2534.5|2528.5|2533.5|2527.5|2534.5|2528.5|2533.5|2527.5|2
1655777480000|2022-06-21 02:11:20|2532.3|2526.3|2533|2527|2533|2527|2532.3|2526.3|3
1655777500000|2022-06-21 02:11:40|2532.8|2526.8|2533|2527|2533.3|2527.3|2532.3|2526.3|5
1655777510000|2022-06-21 02:11:50|2532.8|2526.8|2531.8|2525.8|2532.8|2526.8|2531.8|2525.8|3
1655777520000|2022-06-21 02:12:00|2532|2526|2532.8|2526.8|2532.8|2526.8|2532|2526|2
1655777530000|2022-06-21 02:12:10|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1655777540000|2022-06-21 02:12:20|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532|2526|3
1655777550000|2022-06-21 02:12:30|2532.5|2526.5|2533|2527|2533|2527|2532.5|2526.5|2
1655777560000|2022-06-21 02:12:40|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|2
1655777570000|2022-06-21 02:12:50|2532.8|2526.8|2533|2527|2533.3|2527.3|2532.8|2526.8|3
1655777580000|2022-06-21 02:13:00|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|3
1655777600000|2022-06-21 02:13:20|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1655777620000|2022-06-21 02:13:40|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1655777640000|2022-06-21 02:14:00|2535|2529|2535.5|2529.5|2535.5|2529.5|2535|2529|2
1655777650000|2022-06-21 02:14:10|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655777670000|2022-06-21 02:14:30|2536.3|2530.3|2536.8|2530.8|2536.8|2530.8|2536.3|2530.3|2
1655777680000|2022-06-21 02:14:40|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1655777820000|2022-06-21 02:17:00|2537|2531|2537|2531|2537|2531|2537|2531|1
1655777850000|2022-06-21 02:17:30|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|2
1655777880000|2022-06-21 02:18:00|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1655777940000|2022-06-21 02:19:00|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1655778020000|2022-06-21 02:20:20|2537.8|2531.8|2538.8|2532.8|2538.8|2532.8|2537.8|2531.8|3
1655778060000|2022-06-21 02:21:00|2540|2534|2539.5|2533.5|2540|2534|2539.5|2533.5|2
1655778390000|2022-06-21 02:26:30|2539|2533|2539|2533|2539|2533|2539|2533|1
1655778430000|2022-06-21 02:27:10|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1655778440000|2022-06-21 02:27:20|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655778460000|2022-06-21 02:27:40|2539.5|2533.5|2539.8|2533.8|2539.9|2533.9|2539.5|2533.5|3
1655778480000|2022-06-21 02:28:00|2539|2533|2539.5|2533.5|2539.5|2533.5|2539|2533|3
1655778660000|2022-06-21 02:31:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1655778710000|2022-06-21 02:31:50|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1655778720000|2022-06-21 02:32:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1655778730000|2022-06-21 02:32:10|2539|2533|2538|2532|2539|2533|2538|2532|2
1655778740000|2022-06-21 02:32:20|2537.3|2531.3|2536.5|2530.5|2537.3|2531.3|2536.5|2530.5|2
1655778750000|2022-06-21 02:32:30|2536.3|2530.3|2535.3|2529.3|2536.3|2530.3|2535|2529|4
1655778760000|2022-06-21 02:32:40|2534.5|2528.5|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|3
1655778770000|2022-06-21 02:32:50|2534|2528|2534|2528|2534|2528|2534|2528|1
1655778790000|2022-06-21 02:33:10|2535.5|2529.5|2536.5|2530.5|2536.5|2530.5|2535.5|2529.5|2
1655778810000|2022-06-21 02:33:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1655778830000|2022-06-21 02:33:50|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1655778840000|2022-06-21 02:34:00|2534.5|2528.5|2533.8|2527.8|2534.5|2528.5|2533.8|2527.8|3
1655778860000|2022-06-21 02:34:20|2534|2528|2534|2528|2534|2528|2534|2528|1
1655778870000|2022-06-21 02:34:30|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655778900000|2022-06-21 02:35:00|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655778950000|2022-06-21 02:35:50|2533.3|2527.3|2532.3|2526.3|2533.3|2527.3|2532.3|2526.3|3
1655778970000|2022-06-21 02:36:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655778980000|2022-06-21 02:36:20|2532.3|2526.3|2533|2527|2533|2527|2532.3|2526.3|6
1655779000000|2022-06-21 02:36:40|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655779030000|2022-06-21 02:37:10|2533|2527|2534|2528|2534.3|2528.3|2533|2527|3
1655779040000|2022-06-21 02:37:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655779050000|2022-06-21 02:37:30|2534|2528|2534.3|2528.3|2535.3|2529.3|2534|2528|6
1655779060000|2022-06-21 02:37:40|2534|2528|2534|2528|2534|2528|2534|2528|1
1655779080000|2022-06-21 02:38:00|2533.5|2527.5|2532.8|2526.8|2533.5|2527.5|2532.8|2526.8|3
1655779110000|2022-06-21 02:38:30|2533|2527|2533|2527|2533|2527|2533|2527|1
1655779170000|2022-06-21 02:39:30|2533.3|2527.3|2534|2528|2534|2528|2533.3|2527.3|2
1655779180000|2022-06-21 02:39:40|2533.8|2527.8|2533.3|2527.3|2533.8|2527.8|2533.3|2527.3|2
1655779190000|2022-06-21 02:39:50|2534|2528|2534.5|2528.5|2534.5|2528.5|2534|2528|2
1655779210000|2022-06-21 02:40:10|2534.3|2528.3|2535|2529|2535|2529|2534.3|2528.3|3
1655779220000|2022-06-21 02:40:20|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655779250000|2022-06-21 02:40:50|2535|2529|2535|2529|2535|2529|2535|2529|1
1655779270000|2022-06-21 02:41:10|2534.8|2528.8|2535|2529|2535|2529|2534.8|2528.8|2
1655779310000|2022-06-21 02:41:50|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1655779320000|2022-06-21 02:42:00|2534.8|2528.8|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|3
1655779370000|2022-06-21 02:42:50|2533.8|2527.8|2534|2528|2534|2528|2533.8|2527.8|2
1655779440000|2022-06-21 02:44:00|2534.3|2528.3|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|3
1655779450000|2022-06-21 02:44:10|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|2
1655779480000|2022-06-21 02:44:40|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|2
1655779530000|2022-06-21 02:45:30|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655779570000|2022-06-21 02:46:10|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655779580000|2022-06-21 02:46:20|2534|2528|2532.5|2526.5|2534|2528|2532.5|2526.5|2
1655779660000|2022-06-21 02:47:40|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655779670000|2022-06-21 02:47:50|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655779710000|2022-06-21 02:48:30|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655779760000|2022-06-21 02:49:20|2532|2526|2532|2526|2532|2526|2532|2526|1
1655779770000|2022-06-21 02:49:30|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655779780000|2022-06-21 02:49:40|2528.3|2522.3|2529.3|2523.3|2529.3|2523.3|2528.3|2522.3|2
1655779790000|2022-06-21 02:49:50|2528.8|2522.8|2527.8|2521.8|2528.8|2522.8|2527.8|2521.8|4
1655779800000|2022-06-21 02:50:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655779820000|2022-06-21 02:50:20|2528|2522|2528|2522|2528|2522|2528|2522|1
1655779880000|2022-06-21 02:51:20|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655779890000|2022-06-21 02:51:30|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655779910000|2022-06-21 02:51:50|2528.3|2522.3|2528.5|2522.5|2528.8|2522.8|2528.3|2522.3|3
1655779940000|2022-06-21 02:52:20|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1655779960000|2022-06-21 02:52:40|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1655779970000|2022-06-21 02:52:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655779990000|2022-06-21 02:53:10|2528|2522|2528.5|2522.5|2528.5|2522.5|2528|2522|2
1655780010000|2022-06-21 02:53:30|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|2
1655780050000|2022-06-21 02:54:10|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|2
1655780080000|2022-06-21 02:54:40|2526.8|2520.8|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|3
1655780090000|2022-06-21 02:54:50|2528|2522|2527.5|2521.5|2528|2522|2527.5|2521.5|3
1655780170000|2022-06-21 02:56:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655780180000|2022-06-21 02:56:20|2526.5|2520.5|2525.5|2519.5|2526.5|2520.5|2525.4|2519.4|5
1655780190000|2022-06-21 02:56:30|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655780210000|2022-06-21 02:56:50|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655780220000|2022-06-21 02:57:00|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1655780280000|2022-06-21 02:58:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655780300000|2022-06-21 02:58:20|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|3
1655780320000|2022-06-21 02:58:40|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655780340000|2022-06-21 02:59:00|2525.5|2519.5|2524.8|2518.8|2525.5|2519.5|2524.8|2518.8|3
1655780360000|2022-06-21 02:59:20|2524|2518|2525|2519|2525|2519|2524|2518|2
1655780370000|2022-06-21 02:59:30|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|3
1655780380000|2022-06-21 02:59:40|2525|2519|2525|2519|2525|2519|2525|2519|1
1655780400000|2022-06-21 03:00:00|2524.8|2518.8|2525|2519|2525.3|2519.3|2524.8|2518.8|6
1655780410000|2022-06-21 03:00:10|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655780420000|2022-06-21 03:00:20|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1655780440000|2022-06-21 03:00:40|2525|2519|2524.8|2518.8|2525|2519|2524.5|2518.5|4
1655780460000|2022-06-21 03:01:00|2525|2519|2525|2519|2525|2519|2524.8|2518.8|3
1655780490000|2022-06-21 03:01:30|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1655780500000|2022-06-21 03:01:40|2524.8|2518.8|2524.8|2518.8|2525|2519|2524.5|2518.5|5
1655780510000|2022-06-21 03:01:50|2523.5|2517.5|2525|2519|2525|2519|2523.5|2517.5|3
1655780520000|2022-06-21 03:02:00|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|6
1655780530000|2022-06-21 03:02:10|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|4
1655780540000|2022-06-21 03:02:20|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|6
1655780550000|2022-06-21 03:02:30|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.3|2518.3|17
1655780560000|2022-06-21 03:02:40|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524|2518|4
1655780650000|2022-06-21 03:04:10|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1655780660000|2022-06-21 03:04:20|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|2
1655780670000|2022-06-21 03:04:30|2525|2519|2525|2519|2525|2519|2525|2519|1
1655780690000|2022-06-21 03:04:50|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|2
1655780700000|2022-06-21 03:05:00|2526|2520|2526|2520|2526|2520|2526|2520|1
1655780710000|2022-06-21 03:05:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655780740000|2022-06-21 03:05:40|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1655780750000|2022-06-21 03:05:50|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655780760000|2022-06-21 03:06:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655780880000|2022-06-21 03:08:00|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1655780890000|2022-06-21 03:08:10|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2524.8|2518.8|4
1655780910000|2022-06-21 03:08:30|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1655780920000|2022-06-21 03:08:40|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1655780930000|2022-06-21 03:08:50|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655780950000|2022-06-21 03:09:10|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|2
1655780960000|2022-06-21 03:09:20|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1655781000000|2022-06-21 03:10:00|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1655781010000|2022-06-21 03:10:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|4
1655781080000|2022-06-21 03:11:20|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1655781120000|2022-06-21 03:12:00|2527|2521|2528.3|2522.3|2528.3|2522.3|2527|2521|4
1655781130000|2022-06-21 03:12:10|2528.5|2522.5|2529|2523|2529|2523|2528.5|2522.5|2
1655781140000|2022-06-21 03:12:20|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1655781150000|2022-06-21 03:12:30|2528.8|2522.8|2530.3|2524.3|2530.3|2524.3|2528.8|2522.8|3
1655781210000|2022-06-21 03:13:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655781250000|2022-06-21 03:14:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655781260000|2022-06-21 03:14:20|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1655781280000|2022-06-21 03:14:40|2531|2525|2531|2525|2531|2525|2531|2525|1
1655781380000|2022-06-21 03:16:20|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|3
1655781390000|2022-06-21 03:16:30|2531|2525|2531|2525|2531|2525|2531|2525|1
1655781410000|2022-06-21 03:16:50|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|2
1655781420000|2022-06-21 03:17:00|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655781440000|2022-06-21 03:17:20|2531|2525|2531|2525|2531|2525|2531|2525|1
1655781560000|2022-06-21 03:19:20|2530|2524|2528.8|2522.8|2530|2524|2528.8|2522.8|2
1655781580000|2022-06-21 03:19:40|2527.6|2521.6|2526.9|2520.9|2527.6|2521.6|2526.8|2520.8|3
1655781600000|2022-06-21 03:20:00|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2525.8|2519.8|9
1655781610000|2022-06-21 03:20:10|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|5
1655781620000|2022-06-21 03:20:20|2527|2521|2527.5|2521.5|2527.5|2521.5|2527|2521|2
1655781640000|2022-06-21 03:20:40|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1655781650000|2022-06-21 03:20:50|2528.3|2522.3|2528.8|2522.8|2528.8|2522.8|2527.8|2521.8|3
1655781660000|2022-06-21 03:21:00|2528.5|2522.5|2528|2522|2528.5|2522.5|2528|2522|2
1655781670000|2022-06-21 03:21:10|2528.3|2522.3|2529.8|2523.8|2529.8|2523.8|2528.3|2522.3|6
1655781680000|2022-06-21 03:21:20|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655781690000|2022-06-21 03:21:30|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.3|2523.3|23
1655781700000|2022-06-21 03:21:40|2529.3|2523.3|2529.3|2523.3|2530.3|2524.3|2529.3|2523.3|7
1655781710000|2022-06-21 03:21:50|2529.5|2523.5|2529.8|2523.8|2530.3|2524.3|2529.5|2523.5|5
1655781720000|2022-06-21 03:22:00|2530|2524|2530.5|2524.5|2530.5|2524.5|2529.8|2523.8|5
1655781730000|2022-06-21 03:22:10|2529.8|2523.8|2529.8|2523.8|2530.5|2524.5|2529.5|2523.5|5
1655781740000|2022-06-21 03:22:20|2530.5|2524.5|2530.3|2524.3|2530.8|2524.8|2529.8|2523.8|6
1655781750000|2022-06-21 03:22:30|2529.8|2523.8|2530.9|2524.9|2530.9|2524.9|2529.8|2523.8|9
1655781770000|2022-06-21 03:22:50|2530|2524|2530.5|2524.5|2530.5|2524.5|2530|2524|2
1655781790000|2022-06-21 03:23:10|2530.8|2524.8|2531.3|2525.3|2531.3|2525.3|2530.8|2524.8|6
1655781800000|2022-06-21 03:23:20|2530.8|2524.8|2530.8|2524.8|2531.3|2525.3|2530|2524|10
1655781820000|2022-06-21 03:23:40|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|4
1655781830000|2022-06-21 03:23:50|2531|2525|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|5
1655781850000|2022-06-21 03:24:10|2530|2524|2529.5|2523.5|2530|2524|2529.5|2523.5|2
1655781860000|2022-06-21 03:24:20|2528.8|2522.8|2529.3|2523.3|2529.5|2523.5|2528.8|2522.8|4
1655781870000|2022-06-21 03:24:30|2528.5|2522.5|2529.8|2523.8|2529.8|2523.8|2528.5|2522.5|7
1655781890000|2022-06-21 03:24:50|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1655781900000|2022-06-21 03:25:00|2529.3|2523.3|2529.8|2523.8|2529.8|2523.8|2529|2523|8
1655781910000|2022-06-21 03:25:10|2529|2523|2529.5|2523.5|2529.5|2523.5|2529|2523|2
1655781920000|2022-06-21 03:25:20|2529|2523|2529.5|2523.5|2529.5|2523.5|2528.8|2522.8|5
1655781930000|2022-06-21 03:25:30|2528.8|2522.8|2530|2524|2530|2524|2528.8|2522.8|2
1655781940000|2022-06-21 03:25:40|2529|2523|2529|2523|2529|2523|2529|2523|1
1655781950000|2022-06-21 03:25:50|2528.5|2522.5|2529|2523|2529.8|2523.8|2528.5|2522.5|13
1655781960000|2022-06-21 03:26:00|2528.5|2522.5|2529.5|2523.5|2529.5|2523.5|2528.5|2522.5|3
1655781970000|2022-06-21 03:26:10|2528.5|2522.5|2528.8|2522.8|2529.4|2523.4|2528.5|2522.5|4
1655781980000|2022-06-21 03:26:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655782020000|2022-06-21 03:27:00|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1655782030000|2022-06-21 03:27:10|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1655782070000|2022-06-21 03:27:50|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655782080000|2022-06-21 03:28:00|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655782090000|2022-06-21 03:28:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655782100000|2022-06-21 03:28:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655782120000|2022-06-21 03:28:40|2528.3|2522.3|2529|2523|2529|2523|2528.3|2522.3|2
1655782140000|2022-06-21 03:29:00|2529.3|2523.3|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|3
1655782150000|2022-06-21 03:29:10|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|3
1655782160000|2022-06-21 03:29:20|2529.8|2523.8|2530.5|2524.5|2530.5|2524.5|2529.8|2523.8|2
1655782170000|2022-06-21 03:29:30|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1655782180000|2022-06-21 03:29:40|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655782200000|2022-06-21 03:30:00|2529.3|2523.3|2528.5|2522.5|2529.3|2523.3|2528.5|2522.5|3
1655782220000|2022-06-21 03:30:20|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655782250000|2022-06-21 03:30:50|2528|2522|2528|2522|2528.3|2522.3|2528|2522|3
1655782260000|2022-06-21 03:31:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655782280000|2022-06-21 03:31:20|2528|2522|2528|2522|2528|2522|2528|2522|1
1655782290000|2022-06-21 03:31:30|2527.5|2521.5|2528|2522|2528|2522|2527.5|2521.5|2
1655782300000|2022-06-21 03:31:40|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1655782320000|2022-06-21 03:32:00|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655782330000|2022-06-21 03:32:10|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1655782400000|2022-06-21 03:33:20|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1655782430000|2022-06-21 03:33:50|2528|2522|2527.5|2521.5|2528|2522|2527.5|2521.5|2
1655782470000|2022-06-21 03:34:30|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1655782500000|2022-06-21 03:35:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655782530000|2022-06-21 03:35:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527|2521|3
1655782580000|2022-06-21 03:36:20|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1655782590000|2022-06-21 03:36:30|2526|2520|2526.8|2520.8|2526.8|2520.8|2526|2520|2
1655782680000|2022-06-21 03:38:00|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655782730000|2022-06-21 03:38:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655782770000|2022-06-21 03:39:30|2526.8|2520.8|2527.8|2521.8|2527.8|2521.8|2526.8|2520.8|2
1655782780000|2022-06-21 03:39:40|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655782820000|2022-06-21 03:40:20|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|5
1655782830000|2022-06-21 03:40:30|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655782840000|2022-06-21 03:40:40|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655783010000|2022-06-21 03:43:30|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1655783020000|2022-06-21 03:43:40|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1655783030000|2022-06-21 03:43:50|2528.3|2522.3|2528|2522|2528.5|2522.5|2528|2522|4
1655783110000|2022-06-21 03:45:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655783140000|2022-06-21 03:45:40|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655783170000|2022-06-21 03:46:10|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1655783210000|2022-06-21 03:46:50|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655783220000|2022-06-21 03:47:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655783230000|2022-06-21 03:47:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655783520000|2022-06-21 03:52:00|2527.8|2521.8|2528.8|2522.8|2528.8|2522.8|2527.8|2521.8|2
1655783560000|2022-06-21 03:52:40|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655783600000|2022-06-21 03:53:20|2528.5|2522.5|2530|2524|2530|2524|2528.5|2522.5|4
1655783610000|2022-06-21 03:53:30|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655783640000|2022-06-21 03:54:00|2530|2524|2530|2524|2530|2524|2530|2524|1
1655783700000|2022-06-21 03:55:00|2529.8|2523.8|2529|2523|2529.8|2523.8|2529|2523|2
1655783710000|2022-06-21 03:55:10|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655783730000|2022-06-21 03:55:30|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|2
1655783760000|2022-06-21 03:56:00|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1655783780000|2022-06-21 03:56:20|2529.3|2523.3|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|2
1655783830000|2022-06-21 03:57:10|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655783850000|2022-06-21 03:57:30|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655783890000|2022-06-21 03:58:10|2529|2523|2528.8|2522.8|2529|2523|2528.5|2522.5|3
1655783980000|2022-06-21 03:59:40|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|3
1655784170000|2022-06-21 04:02:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655784190000|2022-06-21 04:03:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655784240000|2022-06-21 04:04:00|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655784390000|2022-06-21 04:06:30|2528|2522|2528|2522|2528|2522|2528|2522|1
1655784450000|2022-06-21 04:07:30|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655784490000|2022-06-21 04:08:10|2528|2522|2528|2522|2528|2522|2528|2522|1
1655784820000|2022-06-21 04:13:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655784880000|2022-06-21 04:14:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655784890000|2022-06-21 04:14:50|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655784960000|2022-06-21 04:16:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655784970000|2022-06-21 04:16:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655785090000|2022-06-21 04:18:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655785100000|2022-06-21 04:18:20|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655785260000|2022-06-21 04:21:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655785270000|2022-06-21 04:21:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655785480000|2022-06-21 04:24:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655785550000|2022-06-21 04:25:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1655785740000|2022-06-21 04:29:00|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655785800000|2022-06-21 04:30:00|2526.5|2520.5|2524.3|2518.3|2526.5|2520.5|2524.3|2518.3|7
1655785810000|2022-06-21 04:30:10|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655785870000|2022-06-21 04:31:10|2524|2518|2524|2518|2524|2518|2524|2518|1
1655785990000|2022-06-21 04:33:10|2524.5|2518.5|2525|2519|2525.3|2519.3|2524.5|2518.5|3
1655786040000|2022-06-21 04:34:00|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655786100000|2022-06-21 04:35:00|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|2
1655786110000|2022-06-21 04:35:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655786120000|2022-06-21 04:35:20|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1655786160000|2022-06-21 04:36:00|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655786200000|2022-06-21 04:36:40|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655786280000|2022-06-21 04:38:00|2524.3|2518.3|2522.5|2516.5|2524.3|2518.3|2522.5|2516.5|4
1655786330000|2022-06-21 04:38:50|2523.3|2517.3|2522.5|2516.5|2523.3|2517.3|2522.5|2516.5|3
1655786340000|2022-06-21 04:39:00|2523|2517|2523.3|2517.3|2523.3|2517.3|2522.5|2516.5|5
1655786370000|2022-06-21 04:39:30|2523|2517|2522.5|2516.5|2523|2517|2522.5|2516.5|3
1655786390000|2022-06-21 04:39:50|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655786400000|2022-06-21 04:40:00|2523|2517|2523|2517|2523|2517|2522.8|2516.8|3
1655786420000|2022-06-21 04:40:20|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655786450000|2022-06-21 04:40:50|2522.3|2516.3|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|5
1655786490000|2022-06-21 04:41:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1655786510000|2022-06-21 04:41:50|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1655786610000|2022-06-21 04:43:30|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1655786620000|2022-06-21 04:43:40|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1655786680000|2022-06-21 04:44:40|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1655786710000|2022-06-21 04:45:10|2523|2517|2523.3|2517.3|2523.3|2517.3|2523|2517|2
1655786720000|2022-06-21 04:45:20|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1655786780000|2022-06-21 04:46:20|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1655786880000|2022-06-21 04:48:00|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655786980000|2022-06-21 04:49:40|2523|2517|2523|2517|2523|2517|2523|2517|1
1655787080000|2022-06-21 04:51:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2522.5|2516.5|5
1655787240000|2022-06-21 04:54:00|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1655787270000|2022-06-21 04:54:30|2523|2517|2523|2517|2523|2517|2523|2517|1
1655787440000|2022-06-21 04:57:20|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|2
1655787450000|2022-06-21 04:57:30|2522.8|2516.8|2523|2517|2523|2517|2522.8|2516.8|2
1655787510000|2022-06-21 04:58:30|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655787620000|2022-06-21 05:00:20|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655787640000|2022-06-21 05:00:40|2523|2517|2523.8|2517.8|2524|2518|2523|2517|4
1655787650000|2022-06-21 05:00:50|2523.3|2517.3|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|2
1655787680000|2022-06-21 05:01:20|2524|2518|2524|2518|2525|2519|2524|2518|5
1655787710000|2022-06-21 05:01:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655787780000|2022-06-21 05:03:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1655787880000|2022-06-21 05:04:40|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1655787920000|2022-06-21 05:05:20|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655787940000|2022-06-21 05:05:40|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|2
1655787960000|2022-06-21 05:06:00|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2521.8|2515.8|7
1655787980000|2022-06-21 05:06:20|2522|2516|2522|2516|2522|2516|2522|2516|1
1655788020000|2022-06-21 05:07:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522|2516|3
1655788030000|2022-06-21 05:07:10|2522|2516|2522|2516|2522.3|2516.3|2522|2516|3
1655788080000|2022-06-21 05:08:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655788110000|2022-06-21 05:08:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1655788120000|2022-06-21 05:08:40|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655788140000|2022-06-21 05:09:00|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655788150000|2022-06-21 05:09:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1655788160000|2022-06-21 05:09:20|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|4
1655788390000|2022-06-21 05:13:10|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655788440000|2022-06-21 05:14:00|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1655788610000|2022-06-21 05:16:50|2522|2516|2522|2516|2522|2516|2522|2516|1
1655788620000|2022-06-21 05:17:00|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1655788720000|2022-06-21 05:18:40|2523.5|2517.5|2524.5|2518.5|2524.8|2518.8|2523.5|2517.5|3
1655788990000|2022-06-21 05:23:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655789070000|2022-06-21 05:24:30|2524|2518|2524|2518|2524|2518|2524|2518|1
1655789090000|2022-06-21 05:24:50|2523.3|2517.3|2522.5|2516.5|2523.3|2517.3|2522.5|2516.5|3
1655789100000|2022-06-21 05:25:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655789130000|2022-06-21 05:25:30|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655789150000|2022-06-21 05:25:50|2523|2517|2523.3|2517.3|2523.5|2517.5|2523|2517|3
1655789160000|2022-06-21 05:26:00|2523|2517|2524|2518|2524|2518|2522.8|2516.8|8
1655789170000|2022-06-21 05:26:10|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|3
1655789190000|2022-06-21 05:26:30|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1655789290000|2022-06-21 05:28:10|2523.3|2517.3|2521.3|2515.3|2523.3|2517.3|2521.3|2515.3|3
1655789300000|2022-06-21 05:28:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655789310000|2022-06-21 05:28:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655789380000|2022-06-21 05:29:40|2521|2515|2521|2515|2521|2515|2521|2515|1
1655789400000|2022-06-21 05:30:00|2520.8|2514.8|2520|2514|2520.8|2514.8|2519|2513|12
1655789410000|2022-06-21 05:30:10|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2519.3|2513.3|5
1655789420000|2022-06-21 05:30:20|2519.8|2513.8|2519|2513|2519.8|2513.8|2519|2513|3
1655789430000|2022-06-21 05:30:30|2519.3|2513.3|2520|2514|2520.3|2514.3|2519|2513|9
1655789440000|2022-06-21 05:30:40|2520.8|2514.8|2520|2514|2520.8|2514.8|2519.5|2513.5|8
1655789450000|2022-06-21 05:30:50|2520.8|2514.8|2520|2514|2521.8|2515.8|2519.5|2513.5|9
1655789460000|2022-06-21 05:31:00|2519.8|2513.8|2519|2513|2519.8|2513.8|2518.8|2512.8|4
1655789470000|2022-06-21 05:31:10|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655789480000|2022-06-21 05:31:20|2519|2513|2519|2513|2519.5|2513.5|2518.3|2512.3|10
1655789490000|2022-06-21 05:31:30|2517.8|2511.8|2518.3|2512.3|2518.8|2512.8|2517.8|2511.8|13
1655789500000|2022-06-21 05:31:40|2518.8|2512.8|2518.3|2512.3|2518.8|2512.8|2518|2512|7
1655789510000|2022-06-21 05:31:50|2518.5|2512.5|2518.3|2512.3|2518.8|2512.8|2517.5|2511.5|16
1655789520000|2022-06-21 05:32:00|2517.8|2511.8|2518.5|2512.5|2518.8|2512.8|2517.8|2511.8|7
1655789530000|2022-06-21 05:32:10|2520|2514|2519|2513|2520|2514|2519|2513|4
1655789540000|2022-06-21 05:32:20|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655789550000|2022-06-21 05:32:30|2519|2513|2519|2513|2519|2513|2519|2513|1
1655789580000|2022-06-21 05:33:00|2518.8|2512.8|2518|2512|2518.8|2512.8|2517.8|2511.8|6
1655789590000|2022-06-21 05:33:10|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|3
1655789600000|2022-06-21 05:33:20|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|3
1655789640000|2022-06-21 05:34:00|2518.5|2512.5|2518|2512|2518.5|2512.5|2517.5|2511.5|6
1655789650000|2022-06-21 05:34:10|2517|2511|2518.3|2512.3|2518.3|2512.3|2516.8|2510.8|3
1655789680000|2022-06-21 05:34:40|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|6
1655789690000|2022-06-21 05:34:50|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655789700000|2022-06-21 05:35:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655789740000|2022-06-21 05:35:40|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655789750000|2022-06-21 05:35:50|2518|2512|2517.5|2511.5|2518|2512|2517.5|2511.5|3
1655789760000|2022-06-21 05:36:00|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|2
1655789770000|2022-06-21 05:36:10|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655789780000|2022-06-21 05:36:20|2518|2512|2518.3|2512.3|2518.5|2512.5|2518|2512|4
1655789850000|2022-06-21 05:37:30|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655789860000|2022-06-21 05:37:40|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1655789870000|2022-06-21 05:37:50|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1655789880000|2022-06-21 05:38:00|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1655789890000|2022-06-21 05:38:10|2519.3|2513.3|2519.5|2513.5|2520.3|2514.3|2519|2513|6
1655789910000|2022-06-21 05:38:30|2519.3|2513.3|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|2
1655789930000|2022-06-21 05:38:50|2520|2514|2520.5|2514.5|2521|2515|2520|2514|5
1655789940000|2022-06-21 05:39:00|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1655789950000|2022-06-21 05:39:10|2520.5|2514.5|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|4
1655789960000|2022-06-21 05:39:20|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655789970000|2022-06-21 05:39:30|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655789980000|2022-06-21 05:39:40|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1655789990000|2022-06-21 05:39:50|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|13
1655790010000|2022-06-21 05:40:10|2520.5|2514.5|2519.5|2513.5|2520.5|2514.5|2519.5|2513.5|3
1655790020000|2022-06-21 05:40:20|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|4
1655790030000|2022-06-21 05:40:30|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|4
1655790040000|2022-06-21 05:40:40|2519.8|2513.8|2520.8|2514.8|2520.8|2514.8|2519.5|2513.5|4
1655790050000|2022-06-21 05:40:50|2520.5|2514.5|2519.5|2513.5|2520.5|2514.5|2519.5|2513.5|5
1655790060000|2022-06-21 05:41:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655790070000|2022-06-21 05:41:10|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|2
1655790100000|2022-06-21 05:41:40|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1655790110000|2022-06-21 05:41:50|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655790120000|2022-06-21 05:42:00|2518.5|2512.5|2519.8|2513.8|2519.8|2513.8|2518.3|2512.3|4
1655790130000|2022-06-21 05:42:10|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655790150000|2022-06-21 05:42:30|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|5
1655790160000|2022-06-21 05:42:40|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655790170000|2022-06-21 05:42:50|2519.5|2513.5|2519|2513|2519.5|2513.5|2519|2513|3
1655790180000|2022-06-21 05:43:00|2519.3|2513.3|2520.8|2514.8|2521.3|2515.3|2519.3|2513.3|7
1655790240000|2022-06-21 05:44:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655790270000|2022-06-21 05:44:30|2520.3|2514.3|2522|2516|2522|2516|2520.3|2514.3|2
1655790280000|2022-06-21 05:44:40|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1655790300000|2022-06-21 05:45:00|2520.5|2514.5|2521|2515|2521|2515|2520.5|2514.5|2
1655790320000|2022-06-21 05:45:20|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1655790350000|2022-06-21 05:45:50|2521|2515|2521.8|2515.8|2521.8|2515.8|2521|2515|2
1655790360000|2022-06-21 05:46:00|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|4
1655790370000|2022-06-21 05:46:10|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1655790380000|2022-06-21 05:46:20|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1655790390000|2022-06-21 05:46:30|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1655790400000|2022-06-21 05:46:40|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655790420000|2022-06-21 05:47:00|2520.5|2514.5|2518.8|2512.8|2520.5|2514.5|2518.8|2512.8|4
1655790430000|2022-06-21 05:47:10|2518.5|2512.5|2519|2513|2519.3|2513.3|2518.5|2512.5|6
1655790440000|2022-06-21 05:47:20|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655790500000|2022-06-21 05:48:20|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655790510000|2022-06-21 05:48:30|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1655790530000|2022-06-21 05:48:50|2519.3|2513.3|2520|2514|2520|2514|2519.3|2513.3|5
1655790550000|2022-06-21 05:49:10|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|2
1655790560000|2022-06-21 05:49:20|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|4
1655790570000|2022-06-21 05:49:30|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655790580000|2022-06-21 05:49:40|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655790610000|2022-06-21 05:50:10|2519.8|2513.8|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|4
1655790640000|2022-06-21 05:50:40|2520|2514|2520|2514|2520.5|2514.5|2520|2514|4
1655790650000|2022-06-21 05:50:50|2520.3|2514.3|2520.5|2514.5|2521|2515|2520.3|2514.3|3
1655790680000|2022-06-21 05:51:20|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655790690000|2022-06-21 05:51:30|2521.3|2515.3|2522.8|2516.8|2523.3|2517.3|2521|2515|7
1655790700000|2022-06-21 05:51:40|2522.5|2516.5|2522|2516|2522.5|2516.5|2521.8|2515.8|4
1655790730000|2022-06-21 05:52:10|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2520.8|2514.8|2
1655790760000|2022-06-21 05:52:40|2521|2515|2521|2515|2521|2515|2521|2515|1
1655790780000|2022-06-21 05:53:00|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655790790000|2022-06-21 05:53:10|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|3
1655790810000|2022-06-21 05:53:30|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|10
1655790830000|2022-06-21 05:53:50|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1655790840000|2022-06-21 05:54:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655790850000|2022-06-21 05:54:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655790860000|2022-06-21 05:54:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655790890000|2022-06-21 05:54:50|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655790910000|2022-06-21 05:55:10|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|8
1655790930000|2022-06-21 05:55:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655790940000|2022-06-21 05:55:40|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655790950000|2022-06-21 05:55:50|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655790960000|2022-06-21 05:56:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655790970000|2022-06-21 05:56:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655791020000|2022-06-21 05:57:00|2521.5|2515.5|2522.8|2516.8|2522.8|2516.8|2521.5|2515.5|2
1655791030000|2022-06-21 05:57:10|2522|2516|2522.5|2516.5|2522.5|2516.5|2522|2516|2
1655791040000|2022-06-21 05:57:20|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1655791100000|2022-06-21 05:58:20|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655791120000|2022-06-21 05:58:40|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655791140000|2022-06-21 05:59:00|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1655791150000|2022-06-21 05:59:10|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655791160000|2022-06-21 05:59:20|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655791170000|2022-06-21 05:59:30|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|3
1655791180000|2022-06-21 05:59:40|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1655791200000|2022-06-21 06:00:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|3
1655791210000|2022-06-21 06:00:10|2522|2516|2522.5|2516.5|2522.5|2516.5|2522|2516|5
1655791220000|2022-06-21 06:00:20|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|8
1655791240000|2022-06-21 06:00:40|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1655791260000|2022-06-21 06:01:00|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655791270000|2022-06-21 06:01:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524|2518|3
1655791280000|2022-06-21 06:01:20|2524|2518|2524|2518|2524|2518|2524|2518|1
1655791310000|2022-06-21 06:01:50|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.5|2517.5|5
1655791320000|2022-06-21 06:02:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1655791350000|2022-06-21 06:02:30|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655791360000|2022-06-21 06:02:40|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655791400000|2022-06-21 06:03:20|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1655791530000|2022-06-21 06:05:30|2523|2517|2521.5|2515.5|2523|2517|2521.3|2515.3|6
1655791550000|2022-06-21 06:05:50|2521.3|2515.3|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|3
1655791560000|2022-06-21 06:06:00|2521.5|2515.5|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|3
1655791570000|2022-06-21 06:06:10|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|3
1655791580000|2022-06-21 06:06:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655791590000|2022-06-21 06:06:30|2521.8|2515.8|2522.8|2516.8|2522.8|2516.8|2521.8|2515.8|2
1655791610000|2022-06-21 06:06:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655791620000|2022-06-21 06:07:00|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|4
1655791660000|2022-06-21 06:07:40|2524|2518|2524|2518|2524|2518|2524|2518|1
1655791780000|2022-06-21 06:09:40|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655791790000|2022-06-21 06:09:50|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|2
1655791800000|2022-06-21 06:10:00|2523.5|2517.5|2523|2517|2523.5|2517.5|2523|2517|2
1655791860000|2022-06-21 06:11:00|2523.3|2517.3|2523.5|2517.5|2523.8|2517.8|2523.3|2517.3|4
1655791880000|2022-06-21 06:11:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655791920000|2022-06-21 06:12:00|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|2
1655791940000|2022-06-21 06:12:20|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655791950000|2022-06-21 06:12:30|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655792020000|2022-06-21 06:13:40|2523|2517|2523|2517|2523.3|2517.3|2523|2517|3
1655792050000|2022-06-21 06:14:10|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1655792060000|2022-06-21 06:14:20|2523.3|2517.3|2522.5|2516.5|2523.3|2517.3|2522.5|2516.5|2
1655792080000|2022-06-21 06:14:40|2522.8|2516.8|2523.5|2517.5|2523.5|2517.5|2522.8|2516.8|2
1655792100000|2022-06-21 06:15:00|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655792110000|2022-06-21 06:15:10|2523|2517|2522.5|2516.5|2523|2517|2522.5|2516.5|3
1655792120000|2022-06-21 06:15:20|2523|2517|2523|2517|2523|2517|2523|2517|1
1655792140000|2022-06-21 06:15:40|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1655792190000|2022-06-21 06:16:30|2524|2518|2524|2518|2524|2518|2524|2518|1
1655792200000|2022-06-21 06:16:40|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1655792220000|2022-06-21 06:17:00|2524.3|2518.3|2524.8|2518.8|2524.8|2518.8|2524.3|2518.3|3
1655792240000|2022-06-21 06:17:20|2525|2519|2524|2518|2525|2519|2524|2518|4
1655792260000|2022-06-21 06:17:40|2524.3|2518.3|2523.5|2517.5|2524.3|2518.3|2523.5|2517.5|3
1655792270000|2022-06-21 06:17:50|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655792310000|2022-06-21 06:18:30|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655792330000|2022-06-21 06:18:50|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1655792340000|2022-06-21 06:19:00|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655792350000|2022-06-21 06:19:10|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655792380000|2022-06-21 06:19:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655792410000|2022-06-21 06:20:10|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655792420000|2022-06-21 06:20:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655792430000|2022-06-21 06:20:30|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655792440000|2022-06-21 06:20:40|2524.5|2518.5|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|3
1655792450000|2022-06-21 06:20:50|2524.8|2518.8|2525.5|2519.5|2525.5|2519.5|2524.8|2518.8|2
1655792460000|2022-06-21 06:21:00|2525|2519|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|4
1655792470000|2022-06-21 06:21:10|2524.5|2518.5|2525|2519|2525.8|2519.8|2524.5|2518.5|5
1655792480000|2022-06-21 06:21:20|2524.8|2518.8|2526|2520|2526|2520|2524.8|2518.8|4
1655792490000|2022-06-21 06:21:30|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1655792500000|2022-06-21 06:21:40|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526.3|2520.3|5
1655792510000|2022-06-21 06:21:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1655792520000|2022-06-21 06:22:00|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655792540000|2022-06-21 06:22:20|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|3
1655792560000|2022-06-21 06:22:40|2527|2521|2526.3|2520.3|2527|2521|2526|2520|4
1655792570000|2022-06-21 06:22:50|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1655792580000|2022-06-21 06:23:00|2526.8|2520.8|2525.3|2519.3|2526.8|2520.8|2525.3|2519.3|3
1655792590000|2022-06-21 06:23:10|2525.5|2519.5|2526|2520|2526|2520|2525.5|2519.5|3
1655792600000|2022-06-21 06:23:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655792610000|2022-06-21 06:23:30|2526|2520|2526|2520|2526|2520|2526|2520|1
1655792630000|2022-06-21 06:23:50|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|2
1655792650000|2022-06-21 06:24:10|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655792670000|2022-06-21 06:24:30|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655792680000|2022-06-21 06:24:40|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655792700000|2022-06-21 06:25:00|2525|2519|2526|2520|2526|2520|2525|2519|2
1655792720000|2022-06-21 06:25:20|2525.8|2519.8|2525|2519|2526|2520|2525|2519|4
1655792750000|2022-06-21 06:25:50|2525.3|2519.3|2526.5|2520.5|2526.5|2520.5|2525.3|2519.3|2
1655792760000|2022-06-21 06:26:00|2526.3|2520.3|2527|2521|2527|2521|2526.3|2520.3|5
1655792770000|2022-06-21 06:26:10|2527.3|2521.3|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|4
1655792820000|2022-06-21 06:27:00|2526.5|2520.5|2524|2518|2526.5|2520.5|2524|2518|6
1655792830000|2022-06-21 06:27:10|2524.3|2518.3|2523|2517|2524.3|2518.3|2522.5|2516.5|4
1655792840000|2022-06-21 06:27:20|2522.5|2516.5|2523.5|2517.5|2523.5|2517.5|2522.5|2516.5|4
1655792850000|2022-06-21 06:27:30|2523.8|2517.8|2524.5|2518.5|2524.5|2518.5|2523.8|2517.8|2
1655792860000|2022-06-21 06:27:40|2524.8|2518.8|2523.8|2517.8|2524.8|2518.8|2523.8|2517.8|3
1655792870000|2022-06-21 06:27:50|2523.5|2517.5|2524|2518|2524|2518|2523.5|2517.5|2
1655792910000|2022-06-21 06:28:30|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1655792920000|2022-06-21 06:28:40|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1655792940000|2022-06-21 06:29:00|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1655792960000|2022-06-21 06:29:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655792980000|2022-06-21 06:29:40|2524|2518|2524.5|2518.5|2524.5|2518.5|2524|2518|2
1655792990000|2022-06-21 06:29:50|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1655793000000|2022-06-21 06:30:00|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1655793010000|2022-06-21 06:30:10|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|2
1655793030000|2022-06-21 06:30:30|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655793040000|2022-06-21 06:30:40|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1655793050000|2022-06-21 06:30:50|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|3
1655793080000|2022-06-21 06:31:20|2523.5|2517.5|2524.3|2518.3|2524.3|2518.3|2523.5|2517.5|2
1655793110000|2022-06-21 06:31:50|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655793120000|2022-06-21 06:32:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655793130000|2022-06-21 06:32:10|2524|2518|2524|2518|2524|2518|2524|2518|1
1655793140000|2022-06-21 06:32:20|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1655793150000|2022-06-21 06:32:30|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1655793160000|2022-06-21 06:32:40|2525|2519|2525|2519|2525|2519|2525|2519|1
1655793170000|2022-06-21 06:32:50|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1655793180000|2022-06-21 06:33:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655793190000|2022-06-21 06:33:10|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1655793200000|2022-06-21 06:33:20|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655793230000|2022-06-21 06:33:50|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655793240000|2022-06-21 06:34:00|2526.8|2520.8|2526.5|2520.5|2527|2521|2526.5|2520.5|3
1655793270000|2022-06-21 06:34:30|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1655793280000|2022-06-21 06:34:40|2526.8|2520.8|2526.8|2520.8|2527.5|2521.5|2526.5|2520.5|5
1655793290000|2022-06-21 06:34:50|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1655793330000|2022-06-21 06:35:30|2527|2521|2526.8|2520.8|2527|2521|2526.5|2520.5|3
1655793360000|2022-06-21 06:36:00|2526.5|2520.5|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|3
1655793380000|2022-06-21 06:36:20|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1655793510000|2022-06-21 06:38:30|2526.3|2520.3|2525|2519|2526.3|2520.3|2525|2519|2
1655793520000|2022-06-21 06:38:40|2525.3|2519.3|2525.8|2519.8|2526|2520|2525.3|2519.3|3
1655793530000|2022-06-21 06:38:50|2525.5|2519.5|2524.5|2518.5|2525.5|2519.5|2524.5|2518.5|4
1655793540000|2022-06-21 06:39:00|2524.8|2518.8|2524.8|2518.8|2525.8|2519.8|2524.8|2518.8|5
1655793550000|2022-06-21 06:39:10|2525|2519|2525|2519|2525|2519|2525|2519|1
1655793580000|2022-06-21 06:39:40|2525.3|2519.3|2525.5|2519.5|2526|2520|2525.3|2519.3|4
1655793600000|2022-06-21 06:40:00|2525.8|2519.8|2525.8|2519.8|2526.5|2520.5|2525.8|2519.8|6
1655793610000|2022-06-21 06:40:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655793620000|2022-06-21 06:40:20|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655793640000|2022-06-21 06:40:40|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655793700000|2022-06-21 06:41:40|2525|2519|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|3
1655793740000|2022-06-21 06:42:20|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655793770000|2022-06-21 06:42:50|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1655793790000|2022-06-21 06:43:10|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1655793800000|2022-06-21 06:43:20|2525|2519|2525|2519|2525|2519|2524.8|2518.8|3
1655793810000|2022-06-21 06:43:30|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1655793820000|2022-06-21 06:43:40|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655793850000|2022-06-21 06:44:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|3
1655793860000|2022-06-21 06:44:20|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|3
1655793890000|2022-06-21 06:44:50|2524|2518|2524.8|2518.8|2524.8|2518.8|2524|2518|2
1655793900000|2022-06-21 06:45:00|2525|2519|2525.5|2519.5|2525.5|2519.5|2525|2519|2
1655793910000|2022-06-21 06:45:10|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|3
1655793940000|2022-06-21 06:45:40|2525|2519|2525|2519|2525|2519|2525|2519|1
1655793950000|2022-06-21 06:45:50|2525.3|2519.3|2523.8|2517.8|2525.3|2519.3|2523.8|2517.8|3
1655793960000|2022-06-21 06:46:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655793970000|2022-06-21 06:46:10|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|2
1655794000000|2022-06-21 06:46:40|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522|2516|3
1655794040000|2022-06-21 06:47:20|2522.5|2516.5|2523.8|2517.8|2523.8|2517.8|2522.5|2516.5|4
1655794050000|2022-06-21 06:47:30|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655794060000|2022-06-21 06:47:40|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|2
1655794090000|2022-06-21 06:48:10|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|2
1655794100000|2022-06-21 06:48:20|2523.5|2517.5|2522.8|2516.8|2523.5|2517.5|2522.8|2516.8|3
1655794130000|2022-06-21 06:48:50|2523|2517|2524.3|2518.3|2524.3|2518.3|2523|2517|3
1655794170000|2022-06-21 06:49:30|2524|2518|2524|2518|2524|2518|2524|2518|1
1655794230000|2022-06-21 06:50:30|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655794250000|2022-06-21 06:50:50|2524|2518|2522.5|2516.5|2524|2518|2522.5|2516.5|2
1655794260000|2022-06-21 06:51:00|2522.8|2516.8|2522.3|2516.3|2523.5|2517.5|2522.3|2516.3|5
1655794320000|2022-06-21 06:52:00|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1655794330000|2022-06-21 06:52:10|2523|2517|2523|2517|2523.5|2517.5|2523|2517|4
1655794360000|2022-06-21 06:52:40|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655794370000|2022-06-21 06:52:50|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|2
1655794390000|2022-06-21 06:53:10|2522.3|2516.3|2523.5|2517.5|2523.8|2517.8|2522.3|2516.3|3
1655794400000|2022-06-21 06:53:20|2523.3|2517.3|2524|2518|2524|2518|2523.3|2517.3|4
1655794420000|2022-06-21 06:53:40|2524.5|2518.5|2526|2520|2526|2520|2524.5|2518.5|4
1655794430000|2022-06-21 06:53:50|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|3
1655794440000|2022-06-21 06:54:00|2525|2519|2525|2519|2525|2519|2525|2519|1
1655794450000|2022-06-21 06:54:10|2525.3|2519.3|2526.5|2520.5|2526.5|2520.5|2525.3|2519.3|2
1655794500000|2022-06-21 06:55:00|2526.3|2520.3|2525.8|2519.8|2526.3|2520.3|2525.5|2519.5|4
1655794510000|2022-06-21 06:55:10|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655794520000|2022-06-21 06:55:20|2524.8|2518.8|2524.8|2518.8|2525|2519|2524.8|2518.8|5
1655794530000|2022-06-21 06:55:30|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1655794540000|2022-06-21 06:55:40|2526|2520|2523.5|2517.5|2526|2520|2523.5|2517.5|4
1655794550000|2022-06-21 06:55:50|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1655794560000|2022-06-21 06:56:00|2523.8|2517.8|2524.3|2518.3|2524.3|2518.3|2523.3|2517.3|4
1655794580000|2022-06-21 06:56:20|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655794600000|2022-06-21 06:56:40|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655794620000|2022-06-21 06:57:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1655794630000|2022-06-21 06:57:10|2523.8|2517.8|2523|2517|2523.8|2517.8|2523|2517|2
1655794640000|2022-06-21 06:57:20|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655794650000|2022-06-21 06:57:30|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655794660000|2022-06-21 06:57:40|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655794670000|2022-06-21 06:57:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655794680000|2022-06-21 06:58:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655794700000|2022-06-21 06:58:20|2522|2516|2523|2517|2523|2517|2521.5|2515.5|7
1655794710000|2022-06-21 06:58:30|2522.8|2516.8|2522.3|2516.3|2522.8|2516.8|2522.3|2516.3|2
1655794760000|2022-06-21 06:59:20|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1655794770000|2022-06-21 06:59:30|2523|2517|2523.8|2517.8|2524.5|2518.5|2523|2517|5
1655794790000|2022-06-21 06:59:50|2524|2518|2523|2517|2524.3|2518.3|2523|2517|7
1655794800000|2022-06-21 07:00:00|2522.8|2516.8|2517.8|2511.8|2522.8|2516.8|2517.5|2511.5|15
1655794810000|2022-06-21 07:00:10|2518|2512|2519.9|2513.9|2519.9|2513.9|2518|2512|4
1655794820000|2022-06-21 07:00:20|2520.3|2514.3|2520.8|2514.8|2521|2515|2520.3|2514.3|7
1655794830000|2022-06-21 07:00:30|2519.6|2513.6|2519.5|2513.5|2519.6|2513.6|2519.1|2513.1|4
1655794840000|2022-06-21 07:00:40|2519.8|2513.8|2521.1|2515.1|2521.4|2515.4|2519.8|2513.8|5
1655794850000|2022-06-21 07:00:50|2520.9|2514.9|2519.4|2513.4|2520.9|2514.9|2519.1|2513.1|8
1655794870000|2022-06-21 07:01:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655794890000|2022-06-21 07:01:30|2520.3|2514.3|2521.6|2515.6|2522.1|2516.1|2520.3|2514.3|14
1655794900000|2022-06-21 07:01:40|2521.4|2515.4|2523.6|2517.6|2523.6|2517.6|2521.4|2515.4|3
1655794920000|2022-06-21 07:02:00|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1655794930000|2022-06-21 07:02:10|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655794940000|2022-06-21 07:02:20|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|3
1655794950000|2022-06-21 07:02:30|2524.9|2518.9|2524.8|2518.8|2524.9|2518.9|2524.8|2518.8|2
1655794960000|2022-06-21 07:02:40|2524.9|2518.9|2524.8|2518.8|2524.9|2518.9|2524.8|2518.8|2
1655794970000|2022-06-21 07:02:50|2525|2519|2526.5|2520.5|2526.6|2520.6|2525|2519|5
1655794980000|2022-06-21 07:03:00|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655795020000|2022-06-21 07:03:40|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1655795040000|2022-06-21 07:04:00|2526.5|2520.5|2524.3|2518.3|2526.5|2520.5|2524.3|2518.3|5
1655795100000|2022-06-21 07:05:00|2524|2518|2525.8|2519.8|2525.8|2519.8|2524|2518|4
1655795110000|2022-06-21 07:05:10|2526|2520|2526|2520|2526|2520|2526|2520|1
1655795120000|2022-06-21 07:05:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655795140000|2022-06-21 07:05:40|2525.3|2519.3|2524.3|2518.3|2525.3|2519.3|2524.3|2518.3|2
1655795150000|2022-06-21 07:05:50|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655795160000|2022-06-21 07:06:00|2524.8|2518.8|2526.5|2520.5|2526.5|2520.5|2524.8|2518.8|3
1655795170000|2022-06-21 07:06:10|2526.3|2520.3|2525.5|2519.5|2526.3|2520.3|2525.5|2519.5|4
1655795180000|2022-06-21 07:06:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655795200000|2022-06-21 07:06:40|2524.5|2518.5|2523.8|2517.8|2524.5|2518.5|2523.8|2517.8|2
1655795240000|2022-06-21 07:07:20|2523.3|2517.3|2523|2517|2523.3|2517.3|2522|2516|4
1655795250000|2022-06-21 07:07:30|2522.8|2516.8|2521.3|2515.3|2522.8|2516.8|2521.3|2515.3|4
1655795300000|2022-06-21 07:08:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655795310000|2022-06-21 07:08:30|2521.3|2515.3|2522.8|2516.8|2522.8|2516.8|2521.3|2515.3|2
1655795320000|2022-06-21 07:08:40|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1655795330000|2022-06-21 07:08:50|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1655795340000|2022-06-21 07:09:00|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655795350000|2022-06-21 07:09:10|2523.3|2517.3|2524.5|2518.5|2524.5|2518.5|2523.3|2517.3|3
1655795370000|2022-06-21 07:09:30|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655795380000|2022-06-21 07:09:40|2524|2518|2522.8|2516.8|2524|2518|2522.8|2516.8|5
1655795390000|2022-06-21 07:09:50|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655795400000|2022-06-21 07:10:00|2522|2516|2522|2516|2522.3|2516.3|2522|2516|3
1655795420000|2022-06-21 07:10:20|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655795430000|2022-06-21 07:10:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655795440000|2022-06-21 07:10:40|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655795450000|2022-06-21 07:10:50|2521.3|2515.3|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|2
1655795470000|2022-06-21 07:11:10|2522.5|2516.5|2523.5|2517.5|2523.5|2517.5|2522.5|2516.5|4
1655795480000|2022-06-21 07:11:20|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1655795490000|2022-06-21 07:11:30|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655795500000|2022-06-21 07:11:40|2524|2518|2524.8|2518.8|2524.8|2518.8|2524|2518|2
1655795530000|2022-06-21 07:12:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|3
1655795540000|2022-06-21 07:12:20|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655795550000|2022-06-21 07:12:30|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655795560000|2022-06-21 07:12:40|2525.5|2519.5|2526.3|2520.3|2526.5|2520.5|2525.5|2519.5|4
1655795570000|2022-06-21 07:12:50|2526|2520|2525.5|2519.5|2526|2520|2525.5|2519.5|2
1655795610000|2022-06-21 07:13:30|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1655795630000|2022-06-21 07:13:50|2526.8|2520.8|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|3
1655795640000|2022-06-21 07:14:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655795650000|2022-06-21 07:14:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655795690000|2022-06-21 07:14:50|2529|2523|2531.3|2525.3|2531.3|2525.3|2529|2523|4
1655795700000|2022-06-21 07:15:00|2531.8|2525.8|2532|2526|2532|2526|2531.3|2525.3|5
1655795710000|2022-06-21 07:15:10|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655795720000|2022-06-21 07:15:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655795730000|2022-06-21 07:15:30|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1655795740000|2022-06-21 07:15:40|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|4
1655795750000|2022-06-21 07:15:50|2532|2526|2532|2526|2532|2526|2532|2526|1
1655795760000|2022-06-21 07:16:00|2532.3|2526.3|2533.3|2527.3|2533.3|2527.3|2532.3|2526.3|3
1655795770000|2022-06-21 07:16:10|2534.3|2528.3|2532.5|2526.5|2534.3|2528.3|2532.5|2526.5|4
1655795780000|2022-06-21 07:16:20|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1655795790000|2022-06-21 07:16:30|2532.3|2526.3|2533.3|2527.3|2533.3|2527.3|2532.3|2526.3|2
1655795800000|2022-06-21 07:16:40|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655795810000|2022-06-21 07:16:50|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655795820000|2022-06-21 07:17:00|2533.3|2527.3|2532|2526|2533.3|2527.3|2531.5|2525.5|5
1655795830000|2022-06-21 07:17:10|2531.8|2525.8|2532|2526|2532.8|2526.8|2531.8|2525.8|5
1655795840000|2022-06-21 07:17:20|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655795860000|2022-06-21 07:17:40|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1655795880000|2022-06-21 07:18:00|2532.8|2526.8|2532.3|2526.3|2533|2527|2532.3|2526.3|4
1655795930000|2022-06-21 07:18:50|2532.5|2526.5|2533.8|2527.8|2533.8|2527.8|2532.5|2526.5|2
1655795940000|2022-06-21 07:19:00|2534|2528|2534|2528|2534|2528|2534|2528|1
1655795950000|2022-06-21 07:19:10|2534.3|2528.3|2536|2530|2536|2530|2534.3|2528.3|4
1655795960000|2022-06-21 07:19:20|2535.3|2529.3|2533|2527|2535.3|2529.3|2533|2527|3
1655795970000|2022-06-21 07:19:30|2532.8|2526.8|2532.3|2526.3|2532.8|2526.8|2532|2526|5
1655795990000|2022-06-21 07:19:50|2532.5|2526.5|2532.8|2526.8|2533|2527|2532.5|2526.5|3
1655796000000|2022-06-21 07:20:00|2533|2527|2533|2527|2533|2527|2533|2527|1
1655796010000|2022-06-21 07:20:10|2532.8|2526.8|2532.5|2526.5|2533|2527|2532.5|2526.5|4
1655796020000|2022-06-21 07:20:20|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|5
1655796030000|2022-06-21 07:20:30|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|4
1655796040000|2022-06-21 07:20:40|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1655796050000|2022-06-21 07:20:50|2533|2527|2533|2527|2533|2527|2533|2527|1
1655796060000|2022-06-21 07:21:00|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1655796070000|2022-06-21 07:21:10|2533.5|2527.5|2533|2527|2533.5|2527.5|2533|2527|2
1655796090000|2022-06-21 07:21:30|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1655796170000|2022-06-21 07:22:50|2533.5|2527.5|2535.8|2529.8|2535.8|2529.8|2533.5|2527.5|5
1655796180000|2022-06-21 07:23:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655796200000|2022-06-21 07:23:20|2536.5|2530.5|2537.8|2531.8|2537.8|2531.8|2536.5|2530.5|3
1655796230000|2022-06-21 07:23:50|2537.5|2531.5|2536|2530|2537.5|2531.5|2535|2529|8
1655796240000|2022-06-21 07:24:00|2535.8|2529.8|2536|2530|2536|2530|2535.5|2529.5|4
1655796250000|2022-06-21 07:24:10|2535.8|2529.8|2535|2529|2536|2530|2535|2529|6
1655796260000|2022-06-21 07:24:20|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1655796270000|2022-06-21 07:24:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655796280000|2022-06-21 07:24:40|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655796300000|2022-06-21 07:25:00|2535.3|2529.3|2534.8|2528.8|2535.3|2529.3|2534.8|2528.8|3
1655796320000|2022-06-21 07:25:20|2535|2529|2534.8|2528.8|2535.8|2529.8|2534.8|2528.8|4
1655796330000|2022-06-21 07:25:30|2535|2529|2536.5|2530.5|2537|2531|2535|2529|4
1655796340000|2022-06-21 07:25:40|2536.3|2530.3|2535|2529|2536.3|2530.3|2535|2529|6
1655796360000|2022-06-21 07:26:00|2534.8|2528.8|2533.3|2527.3|2535|2529|2533|2527|12
1655796370000|2022-06-21 07:26:10|2533|2527|2532.5|2526.5|2533|2527|2532.5|2526.5|3
1655796380000|2022-06-21 07:26:20|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1655796390000|2022-06-21 07:26:30|2531.8|2525.8|2533|2527|2533|2527|2531.8|2525.8|3
1655796400000|2022-06-21 07:26:40|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|4
1655796410000|2022-06-21 07:26:50|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1655796420000|2022-06-21 07:27:00|2533.8|2527.8|2533.3|2527.3|2533.8|2527.8|2533.3|2527.3|4
1655796430000|2022-06-21 07:27:10|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1655796450000|2022-06-21 07:27:30|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1655796530000|2022-06-21 07:28:50|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1655796540000|2022-06-21 07:29:00|2533|2527|2531.8|2525.8|2533|2527|2531.8|2525.8|6
1655796550000|2022-06-21 07:29:10|2531.5|2525.5|2533.3|2527.3|2533.3|2527.3|2531.5|2525.5|4
1655796600000|2022-06-21 07:30:00|2533.5|2527.5|2533|2527|2533.5|2527.5|2533|2527|5
1655796610000|2022-06-21 07:30:10|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1655796630000|2022-06-21 07:30:30|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1655796640000|2022-06-21 07:30:40|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1655796650000|2022-06-21 07:30:50|2535|2529|2534.8|2528.8|2535|2529|2534.8|2528.8|2
1655796660000|2022-06-21 07:31:00|2536.5|2530.5|2536.8|2530.8|2537|2531|2536.5|2530.5|4
1655796670000|2022-06-21 07:31:10|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536|2530|3
1655796680000|2022-06-21 07:31:20|2536|2530|2535|2529|2536|2530|2534.3|2528.3|8
1655796690000|2022-06-21 07:31:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655796700000|2022-06-21 07:31:40|2535|2529|2534.3|2528.3|2535|2529|2534.3|2528.3|4
1655796710000|2022-06-21 07:31:50|2534.8|2528.8|2535.3|2529.3|2535.5|2529.5|2534.5|2528.5|6
1655796720000|2022-06-21 07:32:00|2535.5|2529.5|2536.8|2530.8|2536.8|2530.8|2535.5|2529.5|6
1655796730000|2022-06-21 07:32:10|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536|2530|5
1655796740000|2022-06-21 07:32:20|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537|2531|3
1655796750000|2022-06-21 07:32:30|2537.5|2531.5|2538.3|2532.3|2538.3|2532.3|2537.3|2531.3|7
1655796760000|2022-06-21 07:32:40|2538|2532|2538|2532|2538|2532|2537.8|2531.8|3
1655796770000|2022-06-21 07:32:50|2537.8|2531.8|2538.8|2532.8|2538.8|2532.8|2537.8|2531.8|3
1655796780000|2022-06-21 07:33:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655796800000|2022-06-21 07:33:20|2538.3|2532.3|2537|2531|2538.3|2532.3|2537|2531|4
1655796810000|2022-06-21 07:33:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|3
1655796830000|2022-06-21 07:33:50|2536|2530|2534.3|2528.3|2536|2530|2534|2528|6
1655796840000|2022-06-21 07:34:00|2534|2528|2534|2528|2534.3|2528.3|2533.5|2527.5|6
1655796850000|2022-06-21 07:34:10|2534.3|2528.3|2534.5|2528.5|2534.8|2528.8|2534.3|2528.3|3
1655796860000|2022-06-21 07:34:20|2534.3|2528.3|2534.5|2528.5|2534.8|2528.8|2534|2528|9
1655796870000|2022-06-21 07:34:30|2534.8|2528.8|2535.3|2529.3|2535.3|2529.3|2534.8|2528.8|2
1655796880000|2022-06-21 07:34:40|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655796890000|2022-06-21 07:34:50|2535.8|2529.8|2536.3|2530.3|2536.8|2530.8|2535.8|2529.8|4
1655796900000|2022-06-21 07:35:00|2536|2530|2536|2530|2536|2530|2536|2530|1
1655796920000|2022-06-21 07:35:20|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2535.8|2529.8|3
1655796960000|2022-06-21 07:36:00|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2535.8|2529.8|2
1655796970000|2022-06-21 07:36:10|2537.8|2531.8|2538.5|2532.5|2538.5|2532.5|2537.8|2531.8|3
1655796980000|2022-06-21 07:36:20|2539.3|2533.3|2541|2535|2541|2535|2538.8|2532.8|4
1655797000000|2022-06-21 07:36:40|2541.8|2535.8|2542.3|2536.3|2542.3|2536.3|2541.8|2535.8|3
1655797010000|2022-06-21 07:36:50|2542.5|2536.5|2540.5|2534.5|2542.5|2536.5|2540.3|2534.3|6
1655797020000|2022-06-21 07:37:00|2540.8|2534.8|2543.6|2537.6|2543.6|2537.6|2540.8|2534.8|8
1655797040000|2022-06-21 07:37:20|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1655797050000|2022-06-21 07:37:30|2544.4|2538.4|2550.1|2544.1|2550.1|2544.1|2544.4|2538.4|2
1655797060000|2022-06-21 07:37:40|2550|2544|2549.3|2543.3|2550|2544|2549.3|2543.3|6
1655797070000|2022-06-21 07:37:50|2549|2543|2548|2542|2549|2543|2547.5|2541.5|6
1655797080000|2022-06-21 07:38:00|2549|2543|2550|2544|2550|2544|2548|2542|8
1655797090000|2022-06-21 07:38:10|2549.5|2543.5|2547.5|2541.5|2549.5|2543.5|2547.5|2541.5|4
1655797100000|2022-06-21 07:38:20|2547.3|2541.3|2547.5|2541.5|2548.3|2542.3|2547|2541|4
1655797110000|2022-06-21 07:38:30|2547.3|2541.3|2548|2542|2548|2542|2547.3|2541.3|3
1655797120000|2022-06-21 07:38:40|2548.3|2542.3|2547|2541|2549.8|2543.8|2547|2541|6
1655797150000|2022-06-21 07:39:10|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1655797160000|2022-06-21 07:39:20|2546.5|2540.5|2543.8|2537.8|2546.5|2540.5|2543.8|2537.8|6
1655797180000|2022-06-21 07:39:40|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|4
1655797190000|2022-06-21 07:39:50|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1655797200000|2022-06-21 07:40:00|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2542.1|2536.1|8
1655797220000|2022-06-21 07:40:20|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.6|2536.6|3
1655797230000|2022-06-21 07:40:30|2542.6|2536.6|2542.4|2536.4|2542.6|2536.6|2540.9|2534.9|6
1655797240000|2022-06-21 07:40:40|2543.1|2537.1|2541.4|2535.4|2543.1|2537.1|2541.4|2535.4|3
1655797250000|2022-06-21 07:40:50|2541.5|2535.5|2541.1|2535.1|2541.5|2535.5|2541.1|2535.1|3
1655797260000|2022-06-21 07:41:00|2541.6|2535.6|2542.3|2536.3|2542.3|2536.3|2541.6|2535.6|2
1655797270000|2022-06-21 07:41:10|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|2
1655797280000|2022-06-21 07:41:20|2542|2536|2539.9|2533.9|2542|2536|2539.9|2533.9|7
1655797290000|2022-06-21 07:41:30|2540|2534|2540.4|2534.4|2540.4|2534.4|2540|2534|2
1655797300000|2022-06-21 07:41:40|2540.6|2534.6|2539.4|2533.4|2540.6|2534.6|2539.4|2533.4|5
1655797310000|2022-06-21 07:41:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1655797320000|2022-06-21 07:42:00|2539|2533|2539|2533|2539|2533|2539|2533|1
1655797330000|2022-06-21 07:42:10|2538.8|2532.8|2538|2532|2538.8|2532.8|2538|2532|4
1655797360000|2022-06-21 07:42:40|2538.3|2532.3|2540.5|2534.5|2540.8|2534.8|2538.3|2532.3|7
1655797380000|2022-06-21 07:43:00|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1655797390000|2022-06-21 07:43:10|2541|2535|2540.8|2534.8|2541.8|2535.8|2540.8|2534.8|4
1655797400000|2022-06-21 07:43:20|2541|2535|2543.8|2537.8|2544|2538|2541|2535|5
1655797410000|2022-06-21 07:43:30|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1655797420000|2022-06-21 07:43:40|2543|2537|2543.5|2537.5|2543.5|2537.5|2543|2537|2
1655797430000|2022-06-21 07:43:50|2542.8|2536.8|2541.8|2535.8|2542.8|2536.8|2541.3|2535.3|6
1655797440000|2022-06-21 07:44:00|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1655797450000|2022-06-21 07:44:10|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1655797460000|2022-06-21 07:44:20|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540.8|2534.8|2
1655797480000|2022-06-21 07:44:40|2541|2535|2541|2535|2541|2535|2541|2535|1
1655797490000|2022-06-21 07:44:50|2540.8|2534.8|2541.5|2535.5|2541.8|2535.8|2540.3|2534.3|5
1655797500000|2022-06-21 07:45:00|2541.3|2535.3|2541|2535|2541.3|2535.3|2540.8|2534.8|3
1655797510000|2022-06-21 07:45:10|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1655797540000|2022-06-21 07:45:40|2540.5|2534.5|2540.5|2534.5|2540.8|2534.8|2540.3|2534.3|5
1655797550000|2022-06-21 07:45:50|2540.3|2534.3|2540|2534|2540.3|2534.3|2540|2534|2
1655797560000|2022-06-21 07:46:00|2539.8|2533.8|2539.8|2533.8|2540|2534|2539.8|2533.8|3
1655797580000|2022-06-21 07:46:20|2539.5|2533.5|2538.8|2532.8|2539.5|2533.5|2538.8|2532.8|3
1655797610000|2022-06-21 07:46:50|2539|2533|2539|2533|2539|2533|2539|2533|1
1655797620000|2022-06-21 07:47:00|2539.8|2533.8|2540|2534|2540.3|2534.3|2539.8|2533.8|4
1655797650000|2022-06-21 07:47:30|2540.5|2534.5|2544|2538|2544|2538|2540.5|2534.5|6
1655797660000|2022-06-21 07:47:40|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|3
1655797670000|2022-06-21 07:47:50|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1655797680000|2022-06-21 07:48:00|2543|2537|2542.3|2536.3|2543|2537|2542|2536|3
1655797690000|2022-06-21 07:48:10|2542.5|2536.5|2543.5|2537.5|2543.5|2537.5|2542.5|2536.5|3
1655797700000|2022-06-21 07:48:20|2543.3|2537.3|2542.8|2536.8|2543.3|2537.3|2542.5|2536.5|4
1655797710000|2022-06-21 07:48:30|2543.3|2537.3|2544.3|2538.3|2544.3|2538.3|2543.3|2537.3|2
1655797720000|2022-06-21 07:48:40|2544|2538|2543.3|2537.3|2544|2538|2543|2537|8
1655797730000|2022-06-21 07:48:50|2543|2537|2542|2536|2543|2537|2542|2536|4
1655797740000|2022-06-21 07:49:00|2542.3|2536.3|2542.3|2536.3|2542.8|2536.8|2542.3|2536.3|4
1655797750000|2022-06-21 07:49:10|2542|2536|2542|2536|2542|2536|2542|2536|1
1655797760000|2022-06-21 07:49:20|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1655797770000|2022-06-21 07:49:30|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1655797780000|2022-06-21 07:49:40|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1655797800000|2022-06-21 07:50:00|2541.3|2535.3|2539.3|2533.3|2541.3|2535.3|2539.3|2533.3|7
1655797810000|2022-06-21 07:50:10|2539|2533|2539|2533|2539|2533|2539|2533|1
1655797820000|2022-06-21 07:50:20|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1655797830000|2022-06-21 07:50:30|2538.3|2532.3|2537.8|2531.8|2538.5|2532.5|2537.8|2531.8|3
1655797840000|2022-06-21 07:50:40|2538|2532|2539.3|2533.3|2539.5|2533.5|2538|2532|5
1655797850000|2022-06-21 07:50:50|2539|2533|2539|2533|2539|2533|2539|2533|1
1655797870000|2022-06-21 07:51:10|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|9
1655797880000|2022-06-21 07:51:20|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655797900000|2022-06-21 07:51:40|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655797910000|2022-06-21 07:51:50|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1655797920000|2022-06-21 07:52:00|2538.3|2532.3|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|7
1655797930000|2022-06-21 07:52:10|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655797950000|2022-06-21 07:52:30|2539.5|2533.5|2540|2534|2540|2534|2539.5|2533.5|2
1655797960000|2022-06-21 07:52:40|2540.5|2534.5|2543.4|2537.4|2543.4|2537.4|2540.5|2534.5|6
1655797970000|2022-06-21 07:52:50|2543.5|2537.5|2546|2540|2546|2540|2543.5|2537.5|5
1655797980000|2022-06-21 07:53:00|2546.3|2540.3|2546.5|2540.5|2546.8|2540.8|2546.3|2540.3|6
1655797990000|2022-06-21 07:53:10|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1655798000000|2022-06-21 07:53:20|2546.5|2540.5|2547.5|2541.5|2547.5|2541.5|2546.3|2540.3|4
1655798010000|2022-06-21 07:53:30|2548|2542|2548.3|2542.3|2548.5|2542.5|2548|2542|6
1655798030000|2022-06-21 07:53:50|2548.5|2542.5|2551.8|2545.8|2551.8|2545.8|2548|2542|7
1655798040000|2022-06-21 07:54:00|2553|2547|2552.3|2546.3|2553.3|2547.3|2552.3|2546.3|6
1655798050000|2022-06-21 07:54:10|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1655798060000|2022-06-21 07:54:20|2552.5|2546.5|2552|2546|2552.5|2546.5|2552|2546|3
1655798070000|2022-06-21 07:54:30|2551.8|2545.8|2549.3|2543.3|2551.8|2545.8|2549.3|2543.3|9
1655798080000|2022-06-21 07:54:40|2548.8|2542.8|2548.3|2542.3|2549.8|2543.8|2548.3|2542.3|4
1655798090000|2022-06-21 07:54:50|2549.4|2543.4|2552.1|2546.1|2553|2547|2549.4|2543.4|5
1655798100000|2022-06-21 07:55:00|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|4
1655798110000|2022-06-21 07:55:10|2552.5|2546.5|2551.9|2545.9|2552.8|2546.8|2551.9|2545.9|5
1655798120000|2022-06-21 07:55:20|2551.8|2545.8|2552.1|2546.1|2552.1|2546.1|2551.8|2545.8|3
1655798130000|2022-06-21 07:55:30|2552|2546|2551.9|2545.9|2552|2546|2551.9|2545.9|2
1655798140000|2022-06-21 07:55:40|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1655798160000|2022-06-21 07:56:00|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|2
1655798170000|2022-06-21 07:56:10|2551.5|2545.5|2551|2545|2551.5|2545.5|2551|2545|3
1655798180000|2022-06-21 07:56:20|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1655798210000|2022-06-21 07:56:50|2550.5|2544.5|2551|2545|2551|2545|2550|2544|7
1655798220000|2022-06-21 07:57:00|2551.3|2545.3|2552.3|2546.3|2552.8|2546.8|2551|2545|8
1655798230000|2022-06-21 07:57:10|2552|2546|2549.5|2543.5|2552|2546|2549.5|2543.5|5
1655798240000|2022-06-21 07:57:20|2549|2543|2550.3|2544.3|2550.3|2544.3|2549|2543|3
1655798250000|2022-06-21 07:57:30|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1655798260000|2022-06-21 07:57:40|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2548.5|2542.5|7
1655798270000|2022-06-21 07:57:50|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|2
1655798280000|2022-06-21 07:58:00|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1655798300000|2022-06-21 07:58:20|2547.8|2541.8|2548.8|2542.8|2548.8|2542.8|2547.8|2541.8|5
1655798310000|2022-06-21 07:58:30|2549|2543|2549|2543|2549|2543|2549|2543|1
1655798320000|2022-06-21 07:58:40|2548.8|2542.8|2548|2542|2548.8|2542.8|2548|2542|5
1655798330000|2022-06-21 07:58:50|2549|2543|2548.5|2542.5|2549.3|2543.3|2548.5|2542.5|6
1655798340000|2022-06-21 07:59:00|2548.4|2542.4|2548|2542|2548.4|2542.4|2548|2542|3
1655798350000|2022-06-21 07:59:10|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1655798360000|2022-06-21 07:59:20|2547.8|2541.8|2548.8|2542.8|2548.8|2542.8|2546.8|2540.8|8
1655798370000|2022-06-21 07:59:30|2549|2543|2549.5|2543.5|2549.5|2543.5|2549|2543|2
1655798380000|2022-06-21 07:59:40|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1655798390000|2022-06-21 07:59:50|2549|2543|2548.3|2542.3|2549|2543|2547.8|2541.8|4
1655798400000|2022-06-21 08:00:00|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.3|2541.3|3
1655798410000|2022-06-21 08:00:10|2546.8|2540.8|2547.5|2541.5|2547.5|2541.5|2546.8|2540.8|2
1655798420000|2022-06-21 08:00:20|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1655798430000|2022-06-21 08:00:30|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547|2541|3
1655798440000|2022-06-21 08:00:40|2547|2541|2547|2541|2548.3|2542.3|2547|2541|5
1655798450000|2022-06-21 08:00:50|2547.3|2541.3|2549.3|2543.3|2549.3|2543.3|2547.3|2541.3|5
1655798460000|2022-06-21 08:01:00|2549|2543|2547.5|2541.5|2549|2543|2547.3|2541.3|5
1655798470000|2022-06-21 08:01:10|2549|2543|2548|2542|2549|2543|2548|2542|6
1655798480000|2022-06-21 08:01:20|2547.8|2541.8|2546|2540|2547.8|2541.8|2546|2540|4
1655798490000|2022-06-21 08:01:30|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1655798500000|2022-06-21 08:01:40|2545.3|2539.3|2547.5|2541.5|2547.5|2541.5|2545.3|2539.3|8
1655798510000|2022-06-21 08:01:50|2547.8|2541.8|2548|2542|2548.3|2542.3|2547.5|2541.5|6
1655798520000|2022-06-21 08:02:00|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|2
1655798540000|2022-06-21 08:02:20|2548.3|2542.3|2547|2541|2548.3|2542.3|2546.8|2540.8|5
1655798550000|2022-06-21 08:02:30|2546.8|2540.8|2547|2541|2547.3|2541.3|2546.8|2540.8|4
1655798560000|2022-06-21 08:02:40|2546.8|2540.8|2546|2540|2546.8|2540.8|2546|2540|4
1655798570000|2022-06-21 08:02:50|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1655798580000|2022-06-21 08:03:00|2545.8|2539.8|2546|2540|2546|2540|2545.5|2539.5|5
1655798590000|2022-06-21 08:03:10|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1655798600000|2022-06-21 08:03:20|2545.5|2539.5|2545.3|2539.3|2546|2540|2545.3|2539.3|6
1655798610000|2022-06-21 08:03:30|2545|2539|2545.5|2539.5|2546|2540|2545|2539|7
1655798620000|2022-06-21 08:03:40|2545.8|2539.8|2545.8|2539.8|2547.5|2541.5|2545.8|2539.8|9
1655798640000|2022-06-21 08:04:00|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1655798650000|2022-06-21 08:04:10|2546|2540|2546|2540|2546|2540|2546|2540|1
1655798660000|2022-06-21 08:04:20|2547|2541|2547.8|2541.8|2547.8|2541.8|2547|2541|4
1655798670000|2022-06-21 08:04:30|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547|2541|4
1655798680000|2022-06-21 08:04:40|2547|2541|2547|2541|2547|2541|2547|2541|1
1655798690000|2022-06-21 08:04:50|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1655798700000|2022-06-21 08:05:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.3|2540.3|3
1655798710000|2022-06-21 08:05:10|2547.3|2541.3|2547.8|2541.8|2548.3|2542.3|2547.3|2541.3|5
1655798720000|2022-06-21 08:05:20|2547.5|2541.5|2546.3|2540.3|2547.5|2541.5|2546.3|2540.3|4
1655798730000|2022-06-21 08:05:30|2546|2540|2546|2540|2546|2540|2546|2540|1
1655798750000|2022-06-21 08:05:50|2546.5|2540.5|2547.5|2541.5|2547.8|2541.8|2546.5|2540.5|3
1655798760000|2022-06-21 08:06:00|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1655798770000|2022-06-21 08:06:10|2547.8|2541.8|2546.8|2540.8|2547.8|2541.8|2546.8|2540.8|5
1655798780000|2022-06-21 08:06:20|2549|2543|2549|2543|2549|2543|2549|2543|1
1655798790000|2022-06-21 08:06:30|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549.3|2543.3|2
1655798800000|2022-06-21 08:06:40|2549.3|2543.3|2549.3|2543.3|2549.5|2543.5|2549|2543|5
1655798810000|2022-06-21 08:06:50|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1655798820000|2022-06-21 08:07:00|2549.8|2543.8|2551.3|2545.3|2551.5|2545.5|2549.8|2543.8|4
1655798830000|2022-06-21 08:07:10|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1655798840000|2022-06-21 08:07:20|2551.8|2545.8|2551|2545|2551.8|2545.8|2551|2545|4
1655798850000|2022-06-21 08:07:30|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1655798860000|2022-06-21 08:07:40|2551|2545|2551|2545|2551|2545|2551|2545|1
1655798870000|2022-06-21 08:07:50|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1655798890000|2022-06-21 08:08:10|2551.5|2545.5|2554.8|2548.8|2555|2549|2551.3|2545.3|6
1655798900000|2022-06-21 08:08:20|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|2
1655798910000|2022-06-21 08:08:30|2554|2548|2552.8|2546.8|2554|2548|2552.8|2546.8|5
1655798920000|2022-06-21 08:08:40|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1655798960000|2022-06-21 08:09:20|2552|2546|2551.3|2545.3|2552|2546|2551.3|2545.3|3
1655798980000|2022-06-21 08:09:40|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|4
1655798990000|2022-06-21 08:09:50|2551.8|2545.8|2555.5|2549.5|2555.8|2549.8|2551.8|2545.8|5
1655799000000|2022-06-21 08:10:00|2555.3|2549.3|2554.9|2548.9|2555.3|2549.3|2554.8|2548.8|6
1655799010000|2022-06-21 08:10:10|2554.8|2548.8|2552.4|2546.4|2554.8|2548.8|2551.9|2545.9|6
1655799020000|2022-06-21 08:10:20|2552.5|2546.5|2552|2546|2552.5|2546.5|2552|2546|5
1655799030000|2022-06-21 08:10:30|2551.8|2545.8|2551.3|2545.3|2551.8|2545.8|2551.3|2545.3|5
1655799040000|2022-06-21 08:10:40|2551|2545|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|3
1655799050000|2022-06-21 08:10:50|2551|2545|2551|2545|2551|2545|2551|2545|1
1655799090000|2022-06-21 08:11:30|2550.8|2544.8|2549.8|2543.8|2550.8|2544.8|2549.8|2543.8|2
1655799100000|2022-06-21 08:11:40|2549.5|2543.5|2551.3|2545.3|2551.3|2545.3|2549.5|2543.5|4
1655799110000|2022-06-21 08:11:50|2551|2545|2551|2545|2551|2545|2551|2545|1
1655799120000|2022-06-21 08:12:00|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|3
1655799130000|2022-06-21 08:12:10|2551|2545|2550.8|2544.8|2551|2545|2550.8|2544.8|2
1655799150000|2022-06-21 08:12:30|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|2
1655799180000|2022-06-21 08:13:00|2551|2545|2550.3|2544.3|2551|2545|2550.3|2544.3|4
1655799190000|2022-06-21 08:13:10|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1655799220000|2022-06-21 08:13:40|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1655799230000|2022-06-21 08:13:50|2549|2543|2548|2542|2549|2543|2548|2542|3
1655799250000|2022-06-21 08:14:10|2547.8|2541.8|2548|2542|2548|2542|2547.3|2541.3|5
1655799280000|2022-06-21 08:14:40|2548.3|2542.3|2546.3|2540.3|2548.3|2542.3|2546.3|2540.3|5
1655799290000|2022-06-21 08:14:50|2545.8|2539.8|2547|2541|2547|2541|2545.8|2539.8|3
1655799300000|2022-06-21 08:15:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1655799310000|2022-06-21 08:15:10|2547|2541|2546.5|2540.5|2548|2542|2546.5|2540.5|7
1655799320000|2022-06-21 08:15:20|2546.8|2540.8|2544.3|2538.3|2546.8|2540.8|2544.3|2538.3|8
1655799330000|2022-06-21 08:15:30|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1655799340000|2022-06-21 08:15:40|2544.8|2538.8|2546.5|2540.5|2546.5|2540.5|2544.8|2538.8|4
1655799350000|2022-06-21 08:15:50|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1655799370000|2022-06-21 08:16:10|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.3|2539.3|4
1655799390000|2022-06-21 08:16:30|2545.8|2539.8|2545|2539|2545.8|2539.8|2544.5|2538.5|8
1655799400000|2022-06-21 08:16:40|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|3
1655799410000|2022-06-21 08:16:50|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543|2537|4
1655799420000|2022-06-21 08:17:00|2543.5|2537.5|2544.8|2538.8|2544.8|2538.8|2543.5|2537.5|2
1655799440000|2022-06-21 08:17:20|2544.5|2538.5|2545.5|2539.5|2545.8|2539.8|2544.5|2538.5|5
1655799470000|2022-06-21 08:17:50|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1655799480000|2022-06-21 08:18:00|2544.8|2538.8|2544.5|2538.5|2545|2539|2544.3|2538.3|4
1655799490000|2022-06-21 08:18:10|2544|2538|2543|2537|2544|2538|2543|2537|4
1655799500000|2022-06-21 08:18:20|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.5|2536.5|3
1655799520000|2022-06-21 08:18:40|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|2
1655799530000|2022-06-21 08:18:50|2542.5|2536.5|2541.8|2535.8|2542.8|2536.8|2541.8|2535.8|4
1655799540000|2022-06-21 08:19:00|2542|2536|2543.5|2537.5|2543.5|2537.5|2542|2536|5
1655799550000|2022-06-21 08:19:10|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1655799560000|2022-06-21 08:19:20|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1655799570000|2022-06-21 08:19:30|2543.8|2537.8|2545.3|2539.3|2545.3|2539.3|2543.8|2537.8|3
1655799580000|2022-06-21 08:19:40|2545|2539|2543.3|2537.3|2545|2539|2543.3|2537.3|3
1655799590000|2022-06-21 08:19:50|2543.5|2537.5|2542.5|2536.5|2543.5|2537.5|2542.5|2536.5|3
1655799600000|2022-06-21 08:20:00|2542.8|2536.8|2543|2537|2543.3|2537.3|2542.8|2536.8|4
1655799620000|2022-06-21 08:20:20|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1655799630000|2022-06-21 08:20:30|2542.5|2536.5|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|3
1655799640000|2022-06-21 08:20:40|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1655799650000|2022-06-21 08:20:50|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1655799660000|2022-06-21 08:21:00|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1655799670000|2022-06-21 08:21:10|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1655799680000|2022-06-21 08:21:20|2541|2535|2541|2535|2541|2535|2541|2535|1
1655799690000|2022-06-21 08:21:30|2541.3|2535.3|2539.8|2533.8|2541.3|2535.3|2539.8|2533.8|4
1655799700000|2022-06-21 08:21:40|2540|2534|2539.3|2533.3|2540|2534|2539.3|2533.3|3
1655799760000|2022-06-21 08:22:40|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1655799770000|2022-06-21 08:22:50|2539.3|2533.3|2541.8|2535.8|2541.8|2535.8|2539.3|2533.3|3
1655799780000|2022-06-21 08:23:00|2542|2536|2543|2537|2543.8|2537.8|2542|2536|7
1655799790000|2022-06-21 08:23:10|2543.3|2537.3|2543|2537|2543.5|2537.5|2543|2537|3
1655799800000|2022-06-21 08:23:20|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|2
1655799820000|2022-06-21 08:23:40|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1655799840000|2022-06-21 08:24:00|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1655799850000|2022-06-21 08:24:10|2543|2537|2543|2537|2543|2537|2543|2537|1
1655799860000|2022-06-21 08:24:20|2543.5|2537.5|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|4
1655799870000|2022-06-21 08:24:30|2543|2537|2544.5|2538.5|2544.5|2538.5|2543|2537|3
1655799880000|2022-06-21 08:24:40|2544.3|2538.3|2543.3|2537.3|2544.3|2538.3|2543.3|2537.3|4
1655799910000|2022-06-21 08:25:10|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1655799920000|2022-06-21 08:25:20|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1655799930000|2022-06-21 08:25:30|2543|2537|2543.5|2537.5|2543.5|2537.5|2543|2537|2
1655799940000|2022-06-21 08:25:40|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1655799970000|2022-06-21 08:26:10|2543.5|2537.5|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|3
1655799980000|2022-06-21 08:26:20|2543|2537|2543.5|2537.5|2543.5|2537.5|2543|2537|2
1655799990000|2022-06-21 08:26:30|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1655800000000|2022-06-21 08:26:40|2543|2537|2542|2536|2543|2537|2542|2536|3
1655800010000|2022-06-21 08:26:50|2541.8|2535.8|2542|2536|2542|2536|2541.8|2535.8|2
1655800020000|2022-06-21 08:27:00|2541.8|2535.8|2541.8|2535.8|2542|2536|2541.8|2535.8|3
1655800030000|2022-06-21 08:27:10|2542|2536|2542|2536|2542|2536|2542|2536|1
1655800040000|2022-06-21 08:27:20|2542.3|2536.3|2543.8|2537.8|2543.8|2537.8|2542.3|2536.3|4
1655800050000|2022-06-21 08:27:30|2543.5|2537.5|2543|2537|2543.5|2537.5|2542.3|2536.3|7
1655800060000|2022-06-21 08:27:40|2543.3|2537.3|2542.8|2536.8|2543.3|2537.3|2542.8|2536.8|3
1655800070000|2022-06-21 08:27:50|2542.5|2536.5|2542.3|2536.3|2542.8|2536.8|2542.3|2536.3|6
1655800080000|2022-06-21 08:28:00|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1655800090000|2022-06-21 08:28:10|2542.8|2536.8|2543.5|2537.5|2543.5|2537.5|2542.8|2536.8|3
1655800100000|2022-06-21 08:28:20|2543.3|2537.3|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|3
1655800110000|2022-06-21 08:28:30|2543|2537|2542.8|2536.8|2543|2537|2542.8|2536.8|2
1655800120000|2022-06-21 08:28:40|2542.5|2536.5|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|3
1655800140000|2022-06-21 08:29:00|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542|2536|5
1655800150000|2022-06-21 08:29:10|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1655800200000|2022-06-21 08:30:00|2541.3|2535.3|2542.5|2536.5|2542.5|2536.5|2540.8|2534.8|8
1655800210000|2022-06-21 08:30:10|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.5|2535.5|5
1655800220000|2022-06-21 08:30:20|2542.3|2536.3|2543|2537|2543|2537|2542.3|2536.3|3
1655800230000|2022-06-21 08:30:30|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1655800240000|2022-06-21 08:30:40|2543|2537|2543|2537|2543|2537|2543|2537|1
1655800250000|2022-06-21 08:30:50|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1655800260000|2022-06-21 08:31:00|2543.3|2537.3|2544|2538|2544|2538|2543.3|2537.3|5
1655800270000|2022-06-21 08:31:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1655800280000|2022-06-21 08:31:20|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1655800290000|2022-06-21 08:31:30|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|5
1655800310000|2022-06-21 08:31:50|2545|2539|2544.5|2538.5|2545|2539|2544.5|2538.5|3
1655800320000|2022-06-21 08:32:00|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1655800330000|2022-06-21 08:32:10|2545|2539|2545|2539|2545|2539|2545|2539|1
1655800340000|2022-06-21 08:32:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1655800350000|2022-06-21 08:32:30|2544.3|2538.3|2543|2537|2544.3|2538.3|2543|2537|2
1655800360000|2022-06-21 08:32:40|2543.3|2537.3|2542.8|2536.8|2543.3|2537.3|2542.8|2536.8|2
1655800390000|2022-06-21 08:33:10|2543|2537|2543.5|2537.5|2543.5|2537.5|2543|2537|4
1655800400000|2022-06-21 08:33:20|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1655800410000|2022-06-21 08:33:30|2542.8|2536.8|2543.3|2537.3|2543.3|2537.3|2542.8|2536.8|2
1655800420000|2022-06-21 08:33:40|2542.8|2536.8|2541.5|2535.5|2543|2537|2541.5|2535.5|4
1655800440000|2022-06-21 08:34:00|2540.8|2534.8|2539.8|2533.8|2540.8|2534.8|2539.8|2533.8|3
1655800450000|2022-06-21 08:34:10|2538.8|2532.8|2534.8|2528.8|2538.8|2532.8|2534.8|2528.8|5
1655800460000|2022-06-21 08:34:20|2534.5|2528.5|2534|2528|2534.8|2528.8|2533.8|2527.8|8
1655800470000|2022-06-21 08:34:30|2533.8|2527.8|2538|2532|2538|2532|2533.8|2527.8|4
1655800480000|2022-06-21 08:34:40|2538.3|2532.3|2537.5|2531.5|2538.3|2532.3|2537.5|2531.5|3
1655800490000|2022-06-21 08:34:50|2537.8|2531.8|2538.8|2532.8|2538.8|2532.8|2537.5|2531.5|4
1655800500000|2022-06-21 08:35:00|2538|2532|2538|2532|2538|2532|2537.5|2531.5|5
1655800510000|2022-06-21 08:35:10|2537.8|2531.8|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|2
1655800520000|2022-06-21 08:35:20|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1655800530000|2022-06-21 08:35:30|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1655800550000|2022-06-21 08:35:50|2538|2532|2537.5|2531.5|2538|2532|2537.5|2531.5|3
1655800560000|2022-06-21 08:36:00|2537.8|2531.8|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|2
1655800570000|2022-06-21 08:36:10|2537.3|2531.3|2536.3|2530.3|2537.3|2531.3|2536.3|2530.3|4
1655800590000|2022-06-21 08:36:30|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1655800600000|2022-06-21 08:36:40|2534.8|2528.8|2534.3|2528.3|2534.8|2528.8|2533.8|2527.8|8
1655800610000|2022-06-21 08:36:50|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|2
1655800650000|2022-06-21 08:37:30|2534|2528|2532.5|2526.5|2534|2528|2532.5|2526.5|7
1655800660000|2022-06-21 08:37:40|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1655800670000|2022-06-21 08:37:50|2532.3|2526.3|2529.6|2523.6|2532.3|2526.3|2529.6|2523.6|6
1655800680000|2022-06-21 08:38:00|2529.9|2523.9|2529.5|2523.5|2530.5|2524.5|2529.5|2523.5|8
1655800690000|2022-06-21 08:38:10|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1655800700000|2022-06-21 08:38:20|2530|2524|2530|2524|2530|2524|2529.8|2523.8|3
1655800710000|2022-06-21 08:38:30|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1655800720000|2022-06-21 08:38:40|2528.8|2522.8|2526.3|2520.3|2529|2523|2525.3|2519.3|7
1655800730000|2022-06-21 08:38:50|2526|2520|2523.4|2517.4|2526|2520|2523.4|2517.4|2
1655800740000|2022-06-21 08:39:00|2523.3|2517.3|2524|2518|2524|2518|2522.9|2516.9|5
1655800750000|2022-06-21 08:39:10|2524.1|2518.1|2524|2518|2524.1|2518.1|2524|2518|2
1655800760000|2022-06-21 08:39:20|2524.5|2518.5|2526.6|2520.6|2527|2521|2524.5|2518.5|7
1655800770000|2022-06-21 08:39:30|2527.4|2521.4|2529|2523|2529|2523|2527.4|2521.4|8
1655800810000|2022-06-21 08:40:10|2528.8|2522.8|2528.5|2522.5|2529|2523|2528.5|2522.5|3
1655800820000|2022-06-21 08:40:20|2529.3|2523.3|2529|2523|2530.3|2524.3|2529|2523|5
1655800830000|2022-06-21 08:40:30|2529.3|2523.3|2527.3|2521.3|2529.3|2523.3|2527.3|2521.3|5
1655800840000|2022-06-21 08:40:40|2527|2521|2526.5|2520.5|2527|2521|2526.5|2520.5|2
1655800850000|2022-06-21 08:40:50|2526.3|2520.3|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|2
1655800860000|2022-06-21 08:41:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2524.5|2518.5|5
1655800870000|2022-06-21 08:41:10|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655800880000|2022-06-21 08:41:20|2525.5|2519.5|2527|2521|2527|2521|2525.5|2519.5|4
1655800890000|2022-06-21 08:41:30|2526.8|2520.8|2525.5|2519.5|2526.8|2520.8|2525.5|2519.5|2
1655800900000|2022-06-21 08:41:40|2525.3|2519.3|2523.8|2517.8|2525.3|2519.3|2523.8|2517.8|2
1655800910000|2022-06-21 08:41:50|2524|2518|2524.5|2518.5|2524.5|2518.5|2524|2518|3
1655800920000|2022-06-21 08:42:00|2524.3|2518.3|2524.3|2518.3|2524.8|2518.8|2524.3|2518.3|5
1655800930000|2022-06-21 08:42:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655800940000|2022-06-21 08:42:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655800950000|2022-06-21 08:42:30|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|6
1655800960000|2022-06-21 08:42:40|2524.8|2518.8|2528|2522|2528.5|2522.5|2524.8|2518.8|6
1655800970000|2022-06-21 08:42:50|2527.8|2521.8|2527.5|2521.5|2528|2522|2527.5|2521.5|4
1655800980000|2022-06-21 08:43:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655800990000|2022-06-21 08:43:10|2528.8|2522.8|2530.3|2524.3|2530.5|2524.5|2528.8|2522.8|7
1655801000000|2022-06-21 08:43:20|2530|2524|2530.5|2524.5|2530.5|2524.5|2530|2524|2
1655801010000|2022-06-21 08:43:30|2529.8|2523.8|2530.5|2524.5|2530.5|2524.5|2529.8|2523.8|2
1655801020000|2022-06-21 08:43:40|2530.8|2524.8|2532|2526|2532|2526|2530.8|2524.8|8
1655801030000|2022-06-21 08:43:50|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655801040000|2022-06-21 08:44:00|2532|2526|2531.3|2525.3|2532.3|2526.3|2531.3|2525.3|4
1655801050000|2022-06-21 08:44:10|2531|2525|2532.3|2526.3|2532.3|2526.3|2531|2525|4
1655801060000|2022-06-21 08:44:20|2532|2526|2532|2526|2532.5|2526.5|2532|2526|7
1655801070000|2022-06-21 08:44:30|2533.3|2527.3|2532.5|2526.5|2533.3|2527.3|2532.5|2526.5|2
1655801080000|2022-06-21 08:44:40|2532|2526|2532.5|2526.5|2532.5|2526.5|2532|2526|3
1655801100000|2022-06-21 08:45:00|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1655801130000|2022-06-21 08:45:30|2533|2527|2532.3|2526.3|2533|2527|2532|2526|5
1655801160000|2022-06-21 08:46:00|2532|2526|2532|2526|2532.3|2526.3|2532|2526|3
1655801200000|2022-06-21 08:46:40|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655801210000|2022-06-21 08:46:50|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1655801220000|2022-06-21 08:47:00|2531.5|2525.5|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|3
1655801230000|2022-06-21 08:47:10|2531.3|2525.3|2530|2524|2531.3|2525.3|2530|2524|5
1655801240000|2022-06-21 08:47:20|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|3
1655801280000|2022-06-21 08:48:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655801350000|2022-06-21 08:49:10|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655801360000|2022-06-21 08:49:20|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1655801400000|2022-06-21 08:50:00|2530|2524|2527.5|2521.5|2530|2524|2527.5|2521.5|6
1655801410000|2022-06-21 08:50:10|2527.3|2521.3|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|6
1655801420000|2022-06-21 08:50:20|2526.8|2520.8|2526.8|2520.8|2527|2521|2526.8|2520.8|3
1655801430000|2022-06-21 08:50:30|2526.5|2520.5|2524.4|2518.4|2526.5|2520.5|2524.4|2518.4|3
1655801440000|2022-06-21 08:50:40|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1655801450000|2022-06-21 08:50:50|2524.3|2518.3|2524.8|2518.8|2525.3|2519.3|2524.3|2518.3|4
1655801460000|2022-06-21 08:51:00|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|2
1655801470000|2022-06-21 08:51:10|2524.5|2518.5|2525|2519|2525|2519|2524.3|2518.3|4
1655801510000|2022-06-21 08:51:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655801520000|2022-06-21 08:52:00|2525.8|2519.8|2525.8|2519.8|2526.5|2520.5|2525.5|2519.5|5
1655801530000|2022-06-21 08:52:10|2526|2520|2526|2520|2526.3|2520.3|2526|2520|3
1655801540000|2022-06-21 08:52:20|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655801560000|2022-06-21 08:52:40|2526.5|2520.5|2527.8|2521.8|2527.8|2521.8|2526.5|2520.5|4
1655801570000|2022-06-21 08:52:50|2528|2522|2528|2522|2528|2522|2528|2522|1
1655801590000|2022-06-21 08:53:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|3
1655801600000|2022-06-21 08:53:20|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655801620000|2022-06-21 08:53:40|2527.5|2521.5|2529|2523|2529|2523|2527.5|2521.5|5
1655801630000|2022-06-21 08:53:50|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.3|2522.3|3
1655801640000|2022-06-21 08:54:00|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|4
1655801650000|2022-06-21 08:54:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655801660000|2022-06-21 08:54:20|2528|2522|2527.3|2521.3|2528|2522|2527.3|2521.3|3
1655801670000|2022-06-21 08:54:30|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1655801700000|2022-06-21 08:55:00|2528.3|2522.3|2529.3|2523.3|2529.3|2523.3|2528.3|2522.3|2
1655801720000|2022-06-21 08:55:20|2529|2523|2529|2523|2529|2523|2529|2523|1
1655801740000|2022-06-21 08:55:40|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1655801770000|2022-06-21 08:56:10|2529.3|2523.3|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|3
1655801800000|2022-06-21 08:56:40|2529|2523|2528|2522|2529|2523|2528|2522|4
1655801820000|2022-06-21 08:57:00|2527.8|2521.8|2528|2522|2528|2522|2527.3|2521.3|5
1655801830000|2022-06-21 08:57:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655801840000|2022-06-21 08:57:20|2528|2522|2528|2522|2528|2522|2528|2522|1
1655801850000|2022-06-21 08:57:30|2528.3|2522.3|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|5
1655801860000|2022-06-21 08:57:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655801870000|2022-06-21 08:57:50|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|2
1655801880000|2022-06-21 08:58:00|2529.5|2523.5|2529.3|2523.3|2529.8|2523.8|2529.3|2523.3|4
1655801890000|2022-06-21 08:58:10|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|4
1655801900000|2022-06-21 08:58:20|2528|2522|2528|2522|2528.3|2522.3|2527.3|2521.3|6
1655801910000|2022-06-21 08:58:30|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655801920000|2022-06-21 08:58:40|2528|2522|2528|2522|2528|2522|2528|2522|1
1655801930000|2022-06-21 08:58:50|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655801940000|2022-06-21 08:59:00|2528|2522|2527.5|2521.5|2528|2522|2527.5|2521.5|3
1655801960000|2022-06-21 08:59:20|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655801980000|2022-06-21 08:59:40|2527.5|2521.5|2530|2524|2530.5|2524.5|2526.8|2520.8|8
1655801990000|2022-06-21 08:59:50|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655802000000|2022-06-21 09:00:00|2530.8|2524.8|2530.5|2524.5|2531|2525|2530.5|2524.5|4
1655802010000|2022-06-21 09:00:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655802020000|2022-06-21 09:00:20|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655802030000|2022-06-21 09:00:30|2530.3|2524.3|2529.5|2523.5|2530.3|2524.3|2529.5|2523.5|2
1655802060000|2022-06-21 09:01:00|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529|2523|3
1655802080000|2022-06-21 09:01:20|2529.8|2523.8|2530.8|2524.8|2530.8|2524.8|2529.8|2523.8|2
1655802100000|2022-06-21 09:01:40|2530.5|2524.5|2532.5|2526.5|2532.5|2526.5|2530.5|2524.5|4
1655802110000|2022-06-21 09:01:50|2532.3|2526.3|2531.3|2525.3|2532.3|2526.3|2531.3|2525.3|5
1655802130000|2022-06-21 09:02:10|2531|2525|2530.3|2524.3|2531|2525|2530.3|2524.3|3
1655802140000|2022-06-21 09:02:20|2530|2524|2530|2524|2530.3|2524.3|2530|2524|3
1655802150000|2022-06-21 09:02:30|2530.3|2524.3|2531.3|2525.3|2531.3|2525.3|2530.3|2524.3|2
1655802160000|2022-06-21 09:02:40|2531|2525|2531|2525|2531|2525|2531|2525|1
1655802210000|2022-06-21 09:03:30|2530.8|2524.8|2531|2525|2531|2525|2530.5|2524.5|4
1655802220000|2022-06-21 09:03:40|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655802240000|2022-06-21 09:04:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655802320000|2022-06-21 09:05:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655802330000|2022-06-21 09:05:30|2530|2524|2529.5|2523.5|2530|2524|2529.5|2523.5|2
1655802340000|2022-06-21 09:05:40|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655802350000|2022-06-21 09:05:50|2529|2523|2531|2525|2531.3|2525.3|2529|2523|4
1655802360000|2022-06-21 09:06:00|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655802380000|2022-06-21 09:06:20|2531|2525|2530.5|2524.5|2531|2525|2530.5|2524.5|2
1655802400000|2022-06-21 09:06:40|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1655802410000|2022-06-21 09:06:50|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1655802440000|2022-06-21 09:07:20|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1655802480000|2022-06-21 09:08:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655802490000|2022-06-21 09:08:10|2530.5|2524.5|2531|2525|2531|2525|2530.5|2524.5|2
1655802510000|2022-06-21 09:08:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655802560000|2022-06-21 09:09:20|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1655802600000|2022-06-21 09:10:00|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655802610000|2022-06-21 09:10:10|2530.5|2524.5|2530|2524|2530.5|2524.5|2530|2524|3
1655802620000|2022-06-21 09:10:20|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1655802660000|2022-06-21 09:11:00|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1655802680000|2022-06-21 09:11:20|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655802700000|2022-06-21 09:11:40|2529.8|2523.8|2530.3|2524.3|2530.5|2524.5|2529.8|2523.8|3
1655802710000|2022-06-21 09:11:50|2530.5|2524.5|2531|2525|2531|2525|2530.5|2524.5|2
1655802720000|2022-06-21 09:12:00|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655802750000|2022-06-21 09:12:30|2531|2525|2530.3|2524.3|2531|2525|2530.3|2524.3|2
1655802760000|2022-06-21 09:12:40|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655802770000|2022-06-21 09:12:50|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655802800000|2022-06-21 09:13:20|2530.5|2524.5|2529.8|2523.8|2530.5|2524.5|2529.8|2523.8|4
1655802820000|2022-06-21 09:13:40|2530|2524|2530.3|2524.3|2530.5|2524.5|2530|2524|3
1655802830000|2022-06-21 09:13:50|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|4
1655802920000|2022-06-21 09:15:20|2529.5|2523.5|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|3
1655803020000|2022-06-21 09:17:00|2530|2524|2531.5|2525.5|2531.5|2525.5|2530|2524|2
1655803030000|2022-06-21 09:17:10|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|4
1655803040000|2022-06-21 09:17:20|2531.8|2525.8|2532.8|2526.8|2532.8|2526.8|2531.8|2525.8|2
1655803050000|2022-06-21 09:17:30|2533|2527|2533.3|2527.3|2533.5|2527.5|2533|2527|4
1655803070000|2022-06-21 09:17:50|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|2
1655803080000|2022-06-21 09:18:00|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|3
1655803100000|2022-06-21 09:18:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655803110000|2022-06-21 09:18:30|2531.5|2525.5|2531|2525|2531.5|2525.5|2531|2525|3
1655803120000|2022-06-21 09:18:40|2530.5|2524.5|2530|2524|2530.5|2524.5|2530|2524|3
1655803130000|2022-06-21 09:18:50|2529.8|2523.8|2529.8|2523.8|2530|2524|2529.8|2523.8|3
1655803170000|2022-06-21 09:19:30|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1655803230000|2022-06-21 09:20:30|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|2
1655803250000|2022-06-21 09:20:50|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655803260000|2022-06-21 09:21:00|2528|2522|2528|2522|2528|2522|2528|2522|1
1655803280000|2022-06-21 09:21:20|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1655803290000|2022-06-21 09:21:30|2527.3|2521.3|2528.8|2522.8|2529.3|2523.3|2527.3|2521.3|9
1655803300000|2022-06-21 09:21:40|2529|2523|2528.8|2522.8|2529|2523|2528.8|2522.8|4
1655803310000|2022-06-21 09:21:50|2529|2523|2528.5|2522.5|2529.3|2523.3|2528.5|2522.5|6
1655803320000|2022-06-21 09:22:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655803330000|2022-06-21 09:22:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655803380000|2022-06-21 09:23:00|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655803400000|2022-06-21 09:23:20|2528|2522|2527.8|2521.8|2528.3|2522.3|2527.5|2521.5|7
1655803410000|2022-06-21 09:23:30|2527.5|2521.5|2527.8|2521.8|2528|2522|2527|2521|10
1655803420000|2022-06-21 09:23:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|3
1655803440000|2022-06-21 09:24:00|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655803450000|2022-06-21 09:24:10|2527.5|2521.5|2529|2523|2529|2523|2527.5|2521.5|3
1655803480000|2022-06-21 09:24:40|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1655803490000|2022-06-21 09:24:50|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655803500000|2022-06-21 09:25:00|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528|2522|3
1655803510000|2022-06-21 09:25:10|2528|2522|2528|2522|2528|2522|2528|2522|1
1655803530000|2022-06-21 09:25:30|2527.8|2521.8|2526.5|2520.5|2527.8|2521.8|2526.5|2520.5|5
1655803540000|2022-06-21 09:25:40|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1655803580000|2022-06-21 09:26:20|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|2
1655803590000|2022-06-21 09:26:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1655803640000|2022-06-21 09:27:20|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655803650000|2022-06-21 09:27:30|2526|2520|2526|2520|2526|2520|2526|2520|1
1655803760000|2022-06-21 09:29:20|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1655803770000|2022-06-21 09:29:30|2525.5|2519.5|2524.5|2518.5|2525.5|2519.5|2524.5|2518.5|3
1655803800000|2022-06-21 09:30:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655803850000|2022-06-21 09:30:50|2524.5|2518.5|2524.8|2518.8|2525|2519|2524.5|2518.5|3
1655803860000|2022-06-21 09:31:00|2525|2519|2525|2519|2525.3|2519.3|2525|2519|3
1655803930000|2022-06-21 09:32:10|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655803950000|2022-06-21 09:32:30|2525|2519|2525|2519|2525|2519|2525|2519|1
1655803960000|2022-06-21 09:32:40|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655804010000|2022-06-21 09:33:30|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655804020000|2022-06-21 09:33:40|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655804040000|2022-06-21 09:34:00|2524.5|2518.5|2525.3|2519.3|2525.3|2519.3|2524.5|2518.5|2
1655804060000|2022-06-21 09:34:20|2525|2519|2525|2519|2525|2519|2525|2519|1
1655804090000|2022-06-21 09:34:50|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1655804100000|2022-06-21 09:35:00|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655804120000|2022-06-21 09:35:20|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655804130000|2022-06-21 09:35:30|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655804200000|2022-06-21 09:36:40|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1655804240000|2022-06-21 09:37:20|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1655804320000|2022-06-21 09:38:40|2524.3|2518.3|2525|2519|2525.3|2519.3|2524.3|2518.3|6
1655804380000|2022-06-21 09:39:40|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|3
1655804440000|2022-06-21 09:40:40|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|5
1655804520000|2022-06-21 09:42:00|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|3
1655804540000|2022-06-21 09:42:20|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655804560000|2022-06-21 09:42:40|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655804580000|2022-06-21 09:43:00|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655804590000|2022-06-21 09:43:10|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1655804600000|2022-06-21 09:43:20|2525|2519|2525|2519|2525|2519|2525|2519|1
1655804610000|2022-06-21 09:43:30|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|3
1655804620000|2022-06-21 09:43:40|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655804640000|2022-06-21 09:44:00|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|2
1655804650000|2022-06-21 09:44:10|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655804670000|2022-06-21 09:44:30|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655804680000|2022-06-21 09:44:40|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655804700000|2022-06-21 09:45:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655804710000|2022-06-21 09:45:10|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655804740000|2022-06-21 09:45:40|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1655804760000|2022-06-21 09:46:00|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655804770000|2022-06-21 09:46:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655804800000|2022-06-21 09:46:40|2524.8|2518.8|2525.5|2519.5|2525.5|2519.5|2524.8|2518.8|3
1655804850000|2022-06-21 09:47:30|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655804860000|2022-06-21 09:47:40|2524.8|2518.8|2524.3|2518.3|2524.8|2518.8|2524.3|2518.3|3
1655804920000|2022-06-21 09:48:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655804970000|2022-06-21 09:49:30|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|2
1655804980000|2022-06-21 09:49:40|2523|2517|2522.3|2516.3|2523|2517|2522.3|2516.3|4
1655804990000|2022-06-21 09:49:50|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655805000000|2022-06-21 09:50:00|2522|2516|2522|2516|2522|2516|2521.8|2515.8|3
1655805010000|2022-06-21 09:50:10|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1655805020000|2022-06-21 09:50:20|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655805040000|2022-06-21 09:50:40|2521|2515|2522|2516|2522|2516|2520.5|2514.5|8
1655805050000|2022-06-21 09:50:50|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1655805060000|2022-06-21 09:51:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655805070000|2022-06-21 09:51:10|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1655805080000|2022-06-21 09:51:20|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1655805160000|2022-06-21 09:52:40|2522.3|2516.3|2523|2517|2523|2517|2522.3|2516.3|2
1655805220000|2022-06-21 09:53:40|2522.8|2516.8|2523|2517|2523|2517|2522.8|2516.8|2
1655805230000|2022-06-21 09:53:50|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655805250000|2022-06-21 09:54:10|2523.5|2517.5|2524.8|2518.8|2524.8|2518.8|2523.5|2517.5|2
1655805260000|2022-06-21 09:54:20|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1655805270000|2022-06-21 09:54:30|2525.5|2519.5|2526|2520|2526|2520|2525.5|2519.5|3
1655805280000|2022-06-21 09:54:40|2526.3|2520.3|2527.3|2521.3|2527.3|2521.3|2526.3|2520.3|3
1655805310000|2022-06-21 09:55:10|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655805330000|2022-06-21 09:55:30|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655805350000|2022-06-21 09:55:50|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1655805400000|2022-06-21 09:56:40|2526.3|2520.3|2527|2521|2527|2521|2526.3|2520.3|3
1655805410000|2022-06-21 09:56:50|2527.3|2521.3|2528.3|2522.3|2528.8|2522.8|2527.3|2521.3|3
1655805430000|2022-06-21 09:57:10|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|2
1655805510000|2022-06-21 09:58:30|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1655805560000|2022-06-21 09:59:20|2528|2522|2527|2521|2528|2522|2526.8|2520.8|4
1655805570000|2022-06-21 09:59:30|2526.8|2520.8|2526|2520|2526.8|2520.8|2526|2520|3
1655805580000|2022-06-21 09:59:40|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|2
1655805590000|2022-06-21 09:59:50|2525.3|2519.3|2527.3|2521.3|2527.3|2521.3|2525|2519|8
1655805610000|2022-06-21 10:00:10|2527.5|2521.5|2528|2522|2528|2522|2527.5|2521.5|2
1655805620000|2022-06-21 10:00:20|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1655805650000|2022-06-21 10:00:50|2527.3|2521.3|2526.5|2520.5|2527.3|2521.3|2526.3|2520.3|4
1655805660000|2022-06-21 10:01:00|2526.3|2520.3|2525.5|2519.5|2526.3|2520.3|2525.5|2519.5|6
1655805670000|2022-06-21 10:01:10|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655805700000|2022-06-21 10:01:40|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655805710000|2022-06-21 10:01:50|2525.3|2519.3|2527.3|2521.3|2527.3|2521.3|2525.3|2519.3|3
1655805720000|2022-06-21 10:02:00|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655805730000|2022-06-21 10:02:10|2528.5|2522.5|2529|2523|2529|2523|2528.5|2522.5|4
1655805740000|2022-06-21 10:02:20|2528.8|2522.8|2527|2521|2528.8|2522.8|2527|2521|6
1655805750000|2022-06-21 10:02:30|2527.3|2521.3|2528|2522|2528|2522|2527.3|2521.3|3
1655805770000|2022-06-21 10:02:50|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655805800000|2022-06-21 10:03:20|2527|2521|2526.3|2520.3|2527|2521|2526|2520|6
1655805830000|2022-06-21 10:03:50|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|3
1655805840000|2022-06-21 10:04:00|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1655805850000|2022-06-21 10:04:10|2526|2520|2527.8|2521.8|2527.8|2521.8|2526|2520|3
1655805860000|2022-06-21 10:04:20|2528|2522|2528|2522|2528|2522|2528|2522|1
1655805870000|2022-06-21 10:04:30|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|3
1655805880000|2022-06-21 10:04:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655805890000|2022-06-21 10:04:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1655805900000|2022-06-21 10:05:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655805950000|2022-06-21 10:05:50|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|2
1655805960000|2022-06-21 10:06:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655806000000|2022-06-21 10:06:40|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655806020000|2022-06-21 10:07:00|2529|2523|2529|2523|2529|2523|2529|2523|1
1655806030000|2022-06-21 10:07:10|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655806080000|2022-06-21 10:08:00|2529|2523|2529.8|2523.8|2530|2524|2529|2523|4
1655806130000|2022-06-21 10:08:50|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529|2523|3
1655806140000|2022-06-21 10:09:00|2529|2523|2529|2523|2529|2523|2529|2523|1
1655806160000|2022-06-21 10:09:20|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2527.5|2521.5|5
1655806180000|2022-06-21 10:09:40|2528.5|2522.5|2529.3|2523.3|2529.5|2523.5|2528.5|2522.5|3
1655806190000|2022-06-21 10:09:50|2529.5|2523.5|2530.3|2524.3|2530.3|2524.3|2529.5|2523.5|2
1655806200000|2022-06-21 10:10:00|2530.8|2524.8|2531|2525|2531.5|2525.5|2530.8|2524.8|5
1655806240000|2022-06-21 10:10:40|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530|2524|4
1655806250000|2022-06-21 10:10:50|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2530.8|2524.8|6
1655806310000|2022-06-21 10:11:50|2530.5|2524.5|2528.8|2522.8|2530.5|2524.5|2528.8|2522.8|3
1655806320000|2022-06-21 10:12:00|2528.3|2522.3|2528.5|2522.5|2529.8|2523.8|2527.8|2521.8|7
1655806330000|2022-06-21 10:12:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655806340000|2022-06-21 10:12:20|2527|2521|2527|2521|2527.5|2521.5|2527|2521|5
1655806380000|2022-06-21 10:13:00|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1655806410000|2022-06-21 10:13:30|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1655806430000|2022-06-21 10:13:50|2526|2520|2526|2520|2526|2520|2526|2520|1
1655806460000|2022-06-21 10:14:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655806470000|2022-06-21 10:14:30|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525|2519|4
1655806480000|2022-06-21 10:14:40|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|3
1655806490000|2022-06-21 10:14:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655806540000|2022-06-21 10:15:40|2524.5|2518.5|2523|2517|2524.5|2518.5|2523|2517|5
1655806550000|2022-06-21 10:15:50|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655806560000|2022-06-21 10:16:00|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|4
1655806570000|2022-06-21 10:16:10|2524|2518|2523.5|2517.5|2524|2518|2523.5|2517.5|3
1655806580000|2022-06-21 10:16:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655806600000|2022-06-21 10:16:40|2524|2518|2524|2518|2524|2518|2524|2518|1
1655806610000|2022-06-21 10:16:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655806620000|2022-06-21 10:17:00|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|8
1655806630000|2022-06-21 10:17:10|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1655806640000|2022-06-21 10:17:20|2523|2517|2522.3|2516.3|2523|2517|2522.3|2516.3|3
1655806660000|2022-06-21 10:17:40|2522|2516|2522|2516|2522|2516|2522|2516|1
1655806680000|2022-06-21 10:18:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655806690000|2022-06-21 10:18:10|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|8
1655806740000|2022-06-21 10:19:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655806770000|2022-06-21 10:19:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1655806780000|2022-06-21 10:19:40|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655806800000|2022-06-21 10:20:00|2522|2516|2522|2516|2522|2516|2522|2516|1
1655806810000|2022-06-21 10:20:10|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|4
1655806820000|2022-06-21 10:20:20|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1655806830000|2022-06-21 10:20:30|2522.3|2516.3|2523|2517|2523|2517|2522.3|2516.3|2
1655806850000|2022-06-21 10:20:50|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655806860000|2022-06-21 10:21:00|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655806870000|2022-06-21 10:21:10|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1655806880000|2022-06-21 10:21:20|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655806890000|2022-06-21 10:21:30|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655806940000|2022-06-21 10:22:20|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1655806950000|2022-06-21 10:22:30|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1655806960000|2022-06-21 10:22:40|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|4
1655806970000|2022-06-21 10:22:50|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|4
1655806980000|2022-06-21 10:23:00|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|3
1655807000000|2022-06-21 10:23:20|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1655807020000|2022-06-21 10:23:40|2520.8|2514.8|2521.5|2515.5|2521.5|2515.5|2520.8|2514.8|2
1655807030000|2022-06-21 10:23:50|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655807050000|2022-06-21 10:24:10|2521|2515|2520.5|2514.5|2521|2515|2520.5|2514.5|2
1655807060000|2022-06-21 10:24:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1655807090000|2022-06-21 10:24:50|2520.8|2514.8|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|2
1655807100000|2022-06-21 10:25:00|2520|2514|2520.3|2514.3|2520.5|2514.5|2520|2514|3
1655807140000|2022-06-21 10:25:40|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|2
1655807160000|2022-06-21 10:26:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655807200000|2022-06-21 10:26:40|2520|2514|2520|2514|2520|2514|2520|2514|1
1655807250000|2022-06-21 10:27:30|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655807310000|2022-06-21 10:28:30|2520|2514|2520.5|2514.5|2520.5|2514.5|2520|2514|2
1655807330000|2022-06-21 10:28:50|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|3
1655807340000|2022-06-21 10:29:00|2520|2514|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|4
1655807350000|2022-06-21 10:29:10|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655807390000|2022-06-21 10:29:50|2519|2513|2518.5|2512.5|2519|2513|2518.3|2512.3|11
1655807400000|2022-06-21 10:30:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655807420000|2022-06-21 10:30:20|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655807430000|2022-06-21 10:30:30|2518.3|2512.3|2518.5|2512.5|2518.8|2512.8|2518.3|2512.3|6
1655807440000|2022-06-21 10:30:40|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655807450000|2022-06-21 10:30:50|2519|2513|2519|2513|2519|2513|2519|2513|1
1655807460000|2022-06-21 10:31:00|2518.8|2512.8|2518.8|2512.8|2519|2513|2518.8|2512.8|9
1655807480000|2022-06-21 10:31:20|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1655807520000|2022-06-21 10:32:00|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655807550000|2022-06-21 10:32:30|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655807560000|2022-06-21 10:32:40|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655807670000|2022-06-21 10:34:30|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655807700000|2022-06-21 10:35:00|2517.5|2511.5|2519|2513|2519|2513|2517.3|2511.3|8
1655807710000|2022-06-21 10:35:10|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655807720000|2022-06-21 10:35:20|2519|2513|2519|2513|2519|2513|2519|2513|1
1655807730000|2022-06-21 10:35:30|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|3
1655807750000|2022-06-21 10:35:50|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1655807790000|2022-06-21 10:36:30|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655807800000|2022-06-21 10:36:40|2518|2512|2518|2512|2518|2512|2517.5|2511.5|3
1655807810000|2022-06-21 10:36:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655807820000|2022-06-21 10:37:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655807880000|2022-06-21 10:38:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655807890000|2022-06-21 10:38:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655807900000|2022-06-21 10:38:20|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1655807920000|2022-06-21 10:38:40|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|2
1655807950000|2022-06-21 10:39:10|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|2
1655807970000|2022-06-21 10:39:30|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1655807980000|2022-06-21 10:39:40|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1655808000000|2022-06-21 10:40:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518|2512|3
1655808020000|2022-06-21 10:40:20|2518|2512|2518|2512|2518.5|2512.5|2518|2512|5
1655808070000|2022-06-21 10:41:10|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655808090000|2022-06-21 10:41:30|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655808100000|2022-06-21 10:41:40|2518|2512|2517.8|2511.8|2518|2512|2517.5|2511.5|4
1655808110000|2022-06-21 10:41:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655808130000|2022-06-21 10:42:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655808140000|2022-06-21 10:42:20|2517|2511|2517|2511|2517|2511|2517|2511|1
1655808160000|2022-06-21 10:42:40|2517.3|2511.3|2518.5|2512.5|2518.5|2512.5|2517.3|2511.3|2
1655808170000|2022-06-21 10:42:50|2518.8|2512.8|2518.3|2512.3|2518.8|2512.8|2518.3|2512.3|2
1655808180000|2022-06-21 10:43:00|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655808190000|2022-06-21 10:43:10|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655808200000|2022-06-21 10:43:20|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655808210000|2022-06-21 10:43:30|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655808220000|2022-06-21 10:43:40|2518|2512|2518|2512|2518|2512|2518|2512|1
1655808240000|2022-06-21 10:44:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655808250000|2022-06-21 10:44:10|2518|2512|2518|2512|2518|2512|2518|2512|1
1655808260000|2022-06-21 10:44:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655808280000|2022-06-21 10:44:40|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655808290000|2022-06-21 10:44:50|2517.8|2511.8|2518.3|2512.3|2518.5|2512.5|2517.8|2511.8|3
1655808300000|2022-06-21 10:45:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655808340000|2022-06-21 10:45:40|2518|2512|2518|2512|2518|2512|2518|2512|1
1655808350000|2022-06-21 10:45:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655808370000|2022-06-21 10:46:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655808420000|2022-06-21 10:47:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655808430000|2022-06-21 10:47:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655808440000|2022-06-21 10:47:20|2517.8|2511.8|2517.8|2511.8|2518|2512|2517.8|2511.8|3
1655808470000|2022-06-21 10:47:50|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655808480000|2022-06-21 10:48:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1655808510000|2022-06-21 10:48:30|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655808520000|2022-06-21 10:48:40|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655808530000|2022-06-21 10:48:50|2518.8|2512.8|2519.3|2513.3|2520|2514|2518.8|2512.8|5
1655808540000|2022-06-21 10:49:00|2519|2513|2519|2513|2519|2513|2518.8|2512.8|3
1655808550000|2022-06-21 10:49:10|2518.8|2512.8|2518.8|2512.8|2519|2513|2518.8|2512.8|3
1655808560000|2022-06-21 10:49:20|2518|2512|2518.8|2512.8|2518.8|2512.8|2518|2512|2
1655808570000|2022-06-21 10:49:30|2519|2513|2519|2513|2519|2513|2519|2513|1
1655808600000|2022-06-21 10:50:00|2519.3|2513.3|2520.3|2514.3|2520.5|2514.5|2519|2513|7
1655808610000|2022-06-21 10:50:10|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1655808620000|2022-06-21 10:50:20|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655808650000|2022-06-21 10:50:50|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1655808660000|2022-06-21 10:51:00|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655808680000|2022-06-21 10:51:20|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655808750000|2022-06-21 10:52:30|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655808790000|2022-06-21 10:53:10|2519.5|2513.5|2520.8|2514.8|2520.8|2514.8|2519.5|2513.5|2
1655808800000|2022-06-21 10:53:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1655808810000|2022-06-21 10:53:30|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655808820000|2022-06-21 10:53:40|2521|2515|2521.5|2515.5|2521.8|2515.8|2521|2515|4
1655808890000|2022-06-21 10:54:50|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655808900000|2022-06-21 10:55:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|5
1655808910000|2022-06-21 10:55:10|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1655808920000|2022-06-21 10:55:20|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655808950000|2022-06-21 10:55:50|2521|2515|2519.8|2513.8|2521|2515|2519.8|2513.8|3
1655808970000|2022-06-21 10:56:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|3
1655808990000|2022-06-21 10:56:30|2519.3|2513.3|2518|2512|2519.3|2513.3|2518|2512|6
1655809000000|2022-06-21 10:56:40|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1655809010000|2022-06-21 10:56:50|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|3
1655809020000|2022-06-21 10:57:00|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1655809040000|2022-06-21 10:57:20|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1655809090000|2022-06-21 10:58:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1655809100000|2022-06-21 10:58:20|2517.5|2511.5|2517.8|2511.8|2518|2512|2517.5|2511.5|5
1655809110000|2022-06-21 10:58:30|2518|2512|2518|2512|2518|2512|2518|2512|1
1655809120000|2022-06-21 10:58:40|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|3
1655809130000|2022-06-21 10:58:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655809160000|2022-06-21 10:59:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655809200000|2022-06-21 11:00:00|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1655809250000|2022-06-21 11:00:50|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1655809270000|2022-06-21 11:01:10|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655809370000|2022-06-21 11:02:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655809380000|2022-06-21 11:03:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655809430000|2022-06-21 11:03:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655809440000|2022-06-21 11:04:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1655809450000|2022-06-21 11:04:10|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1655809500000|2022-06-21 11:05:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655809520000|2022-06-21 11:05:20|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517|2511|3
1655809530000|2022-06-21 11:05:30|2517.5|2511.5|2517|2511|2517.5|2511.5|2517|2511|3
1655809540000|2022-06-21 11:05:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655809560000|2022-06-21 11:06:00|2517.3|2511.3|2517|2511|2517.5|2511.5|2517|2511|6
1655809700000|2022-06-21 11:08:20|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655809720000|2022-06-21 11:08:40|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655809740000|2022-06-21 11:09:00|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1655809800000|2022-06-21 11:10:00|2516.5|2510.5|2517|2511|2517.3|2511.3|2516.5|2510.5|3
1655809820000|2022-06-21 11:10:20|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1655809840000|2022-06-21 11:10:40|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|6
1655809850000|2022-06-21 11:10:50|2517.3|2511.3|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|3
1655809870000|2022-06-21 11:11:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1655809880000|2022-06-21 11:11:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655809890000|2022-06-21 11:11:30|2517.5|2511.5|2517|2511|2517.5|2511.5|2517|2511|3
1655809900000|2022-06-21 11:11:40|2517.3|2511.3|2517.3|2511.3|2517.5|2511.5|2517|2511|5
1655809920000|2022-06-21 11:12:00|2517|2511|2517|2511|2517|2511|2517|2511|1
1655809930000|2022-06-21 11:12:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655809950000|2022-06-21 11:12:30|2517.5|2511.5|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|5
1655809990000|2022-06-21 11:13:10|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517|2511|7
1655810000000|2022-06-21 11:13:20|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1655810040000|2022-06-21 11:14:00|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1655810050000|2022-06-21 11:14:10|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655810060000|2022-06-21 11:14:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655810070000|2022-06-21 11:14:30|2517|2511|2517|2511|2517|2511|2517|2511|1
1655810090000|2022-06-21 11:14:50|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655810100000|2022-06-21 11:15:00|2518|2512|2519|2513|2519|2513|2518|2512|2
1655810110000|2022-06-21 11:15:10|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655810130000|2022-06-21 11:15:30|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655810140000|2022-06-21 11:15:40|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655810150000|2022-06-21 11:15:50|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655810160000|2022-06-21 11:16:00|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1655810200000|2022-06-21 11:16:40|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655810230000|2022-06-21 11:17:10|2519.5|2513.5|2519.8|2513.8|2520|2514|2519.5|2513.5|4
1655810250000|2022-06-21 11:17:30|2520.5|2514.5|2520.8|2514.8|2521|2515|2520.5|2514.5|3
1655810270000|2022-06-21 11:17:50|2521.3|2515.3|2521|2515|2521.3|2515.3|2520.8|2514.8|3
1655810290000|2022-06-21 11:18:10|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655810310000|2022-06-21 11:18:30|2520.5|2514.5|2519.8|2513.8|2520.5|2514.5|2519.8|2513.8|2
1655810350000|2022-06-21 11:19:10|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655810380000|2022-06-21 11:19:40|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655810390000|2022-06-21 11:19:50|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.5|2512.5|4
1655810410000|2022-06-21 11:20:10|2518.5|2512.5|2517.3|2511.3|2518.5|2512.5|2517.3|2511.3|5
1655810420000|2022-06-21 11:20:20|2517|2511|2517|2511|2517.5|2511.5|2516.8|2510.8|5
1655810430000|2022-06-21 11:20:30|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655810440000|2022-06-21 11:20:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655810490000|2022-06-21 11:21:30|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1655810500000|2022-06-21 11:21:40|2516.3|2510.3|2517|2511|2517.3|2511.3|2516.3|2510.3|4
1655810510000|2022-06-21 11:21:50|2517.3|2511.3|2516.5|2510.5|2517.3|2511.3|2516.5|2510.5|4
1655810520000|2022-06-21 11:22:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655810530000|2022-06-21 11:22:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655810540000|2022-06-21 11:22:20|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|2
1655810550000|2022-06-21 11:22:30|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655810560000|2022-06-21 11:22:40|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|4
1655810590000|2022-06-21 11:23:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655810630000|2022-06-21 11:23:50|2516|2510|2516|2510|2516|2510|2516|2510|1
1655810640000|2022-06-21 11:24:00|2515.8|2509.8|2516|2510|2516.3|2510.3|2515.8|2509.8|3
1655810660000|2022-06-21 11:24:20|2516.3|2510.3|2517|2511|2517|2511|2516.3|2510.3|3
1655810670000|2022-06-21 11:24:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655810680000|2022-06-21 11:24:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|3
1655810690000|2022-06-21 11:24:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655810710000|2022-06-21 11:25:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655810720000|2022-06-21 11:25:20|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655810780000|2022-06-21 11:26:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655810870000|2022-06-21 11:27:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655810930000|2022-06-21 11:28:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655810940000|2022-06-21 11:29:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1655810950000|2022-06-21 11:29:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655810960000|2022-06-21 11:29:20|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655811070000|2022-06-21 11:31:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655811080000|2022-06-21 11:31:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655811090000|2022-06-21 11:31:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655811120000|2022-06-21 11:32:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655811130000|2022-06-21 11:32:10|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655811140000|2022-06-21 11:32:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655811150000|2022-06-21 11:32:30|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|4
1655811170000|2022-06-21 11:32:50|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|2
1655811180000|2022-06-21 11:33:00|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|2
1655811190000|2022-06-21 11:33:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655811200000|2022-06-21 11:33:20|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655811210000|2022-06-21 11:33:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|3
1655811240000|2022-06-21 11:34:00|2517.3|2511.3|2518.3|2512.3|2518.3|2512.3|2517.3|2511.3|5
1655811250000|2022-06-21 11:34:10|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655811270000|2022-06-21 11:34:30|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655811280000|2022-06-21 11:34:40|2518.3|2512.3|2518.8|2512.8|2519|2513|2518|2512|5
1655811290000|2022-06-21 11:34:50|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|6
1655811300000|2022-06-21 11:35:00|2519|2513|2519.3|2513.3|2519.8|2513.8|2518.8|2512.8|6
1655811340000|2022-06-21 11:35:40|2519|2513|2519|2513|2519|2513|2519|2513|1
1655811350000|2022-06-21 11:35:50|2518.8|2512.8|2519.5|2513.5|2519.5|2513.5|2518.8|2512.8|3
1655811360000|2022-06-21 11:36:00|2519.8|2513.8|2520.5|2514.5|2520.5|2514.5|2519.8|2513.8|3
1655811390000|2022-06-21 11:36:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655811400000|2022-06-21 11:36:40|2520.8|2514.8|2522.8|2516.8|2522.9|2516.9|2520.8|2514.8|3
1655811410000|2022-06-21 11:36:50|2523|2517|2523|2517|2523|2517|2523|2517|1
1655811420000|2022-06-21 11:37:00|2522.5|2516.5|2521|2515|2522.5|2516.5|2521|2515|3
1655811430000|2022-06-21 11:37:10|2520.8|2514.8|2521.8|2515.8|2521.8|2515.8|2520.8|2514.8|5
1655811440000|2022-06-21 11:37:20|2521.5|2515.5|2520.8|2514.8|2521.5|2515.5|2520.8|2514.8|4
1655811480000|2022-06-21 11:38:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655811520000|2022-06-21 11:38:40|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1655811550000|2022-06-21 11:39:10|2520.3|2514.3|2519.3|2513.3|2520.3|2514.3|2519.3|2513.3|3
1655811580000|2022-06-21 11:39:40|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655811590000|2022-06-21 11:39:50|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|2
1655811600000|2022-06-21 11:40:00|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1655811620000|2022-06-21 11:40:20|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|3
1655811630000|2022-06-21 11:40:30|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1655811640000|2022-06-21 11:40:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655811650000|2022-06-21 11:40:50|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655811660000|2022-06-21 11:41:00|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1655811670000|2022-06-21 11:41:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655811880000|2022-06-21 11:44:40|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655811900000|2022-06-21 11:45:00|2519.8|2513.8|2521.5|2515.5|2521.5|2515.5|2519.8|2513.8|3
1655811910000|2022-06-21 11:45:10|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|4
1655811940000|2022-06-21 11:45:40|2521.8|2515.8|2521.8|2515.8|2522|2516|2521.8|2515.8|3
1655812010000|2022-06-21 11:46:50|2521.3|2515.3|2520|2514|2521.3|2515.3|2520|2514|4
1655812030000|2022-06-21 11:47:10|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1655812100000|2022-06-21 11:48:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|3
1655812110000|2022-06-21 11:48:30|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1655812120000|2022-06-21 11:48:40|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655812130000|2022-06-21 11:48:50|2519.8|2513.8|2520.8|2514.8|2520.8|2514.8|2519.8|2513.8|2
1655812150000|2022-06-21 11:49:10|2521|2515|2521.3|2515.3|2521.3|2515.3|2521|2515|2
1655812180000|2022-06-21 11:49:40|2521|2515|2520.5|2514.5|2521|2515|2520.5|2514.5|2
1655812200000|2022-06-21 11:50:00|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1655812210000|2022-06-21 11:50:10|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655812220000|2022-06-21 11:50:20|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655812230000|2022-06-21 11:50:30|2520|2514|2520|2514|2520|2514|2520|2514|1
1655812290000|2022-06-21 11:51:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655812300000|2022-06-21 11:51:40|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1655812310000|2022-06-21 11:51:50|2520|2514|2520|2514|2520|2514|2520|2514|1
1655812350000|2022-06-21 11:52:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655812360000|2022-06-21 11:52:40|2520.5|2514.5|2519.8|2513.8|2520.5|2514.5|2519.8|2513.8|3
1655812370000|2022-06-21 11:52:50|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1655812380000|2022-06-21 11:53:00|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655812400000|2022-06-21 11:53:20|2520|2514|2520|2514|2520.5|2514.5|2520|2514|4
1655812420000|2022-06-21 11:53:40|2519.8|2513.8|2519.8|2513.8|2520|2514|2519.8|2513.8|3
1655812450000|2022-06-21 11:54:10|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655812460000|2022-06-21 11:54:20|2519|2513|2519|2513|2519|2513|2519|2513|1
1655812490000|2022-06-21 11:54:50|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|2
1655812510000|2022-06-21 11:55:10|2519|2513|2521|2515|2521|2515|2519|2513|3
1655812520000|2022-06-21 11:55:20|2521.8|2515.8|2520.8|2514.8|2521.8|2515.8|2520.8|2514.8|3
1655812540000|2022-06-21 11:55:40|2521|2515|2521|2515|2521|2515|2521|2515|1
1655812550000|2022-06-21 11:55:50|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655812570000|2022-06-21 11:56:10|2521|2515|2521.3|2515.3|2521.3|2515.3|2521|2515|4
1655812580000|2022-06-21 11:56:20|2521|2515|2522.3|2516.3|2523.3|2517.3|2521|2515|5
1655812590000|2022-06-21 11:56:30|2523|2517|2522.3|2516.3|2523.3|2517.3|2522.3|2516.3|5
1655812600000|2022-06-21 11:56:40|2522.5|2516.5|2520.5|2514.5|2522.5|2516.5|2520.5|2514.5|3
1655812610000|2022-06-21 11:56:50|2520.8|2514.8|2522|2516|2522|2516|2520.8|2514.8|3
1655812620000|2022-06-21 11:57:00|2521.8|2515.8|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|2
1655812630000|2022-06-21 11:57:10|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655812640000|2022-06-21 11:57:20|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655812650000|2022-06-21 11:57:30|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1655812660000|2022-06-21 11:57:40|2521.3|2515.3|2522.5|2516.5|2522.5|2516.5|2521.3|2515.3|3
1655812670000|2022-06-21 11:57:50|2522.8|2516.8|2522|2516|2522.8|2516.8|2521.5|2515.5|6
1655812680000|2022-06-21 11:58:00|2522.3|2516.3|2521.3|2515.3|2522.3|2516.3|2521.3|2515.3|3
1655812690000|2022-06-21 11:58:10|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|3
1655812700000|2022-06-21 11:58:20|2521|2515|2521.5|2515.5|2521.5|2515.5|2521|2515|5
1655812710000|2022-06-21 11:58:30|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1655812720000|2022-06-21 11:58:40|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1655812730000|2022-06-21 11:58:50|2521.3|2515.3|2522.3|2516.3|2522.5|2516.5|2521.3|2515.3|5
1655812740000|2022-06-21 11:59:00|2522.5|2516.5|2525.8|2519.8|2525.8|2519.8|2522.5|2516.5|5
1655812750000|2022-06-21 11:59:10|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2525.3|2519.3|5
1655812760000|2022-06-21 11:59:20|2525.8|2519.8|2528|2522|2528.3|2522.3|2525.5|2519.5|9
1655812770000|2022-06-21 11:59:30|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2526.3|2520.3|8
1655812780000|2022-06-21 11:59:40|2526.8|2520.8|2528.9|2522.9|2528.9|2522.9|2526.5|2520.5|5
1655812790000|2022-06-21 11:59:50|2528.5|2522.5|2527.3|2521.3|2528.5|2522.5|2527.3|2521.3|3
1655812810000|2022-06-21 12:00:10|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655812820000|2022-06-21 12:00:20|2528|2522|2527|2521|2528|2522|2527|2521|2
1655812830000|2022-06-21 12:00:30|2527.3|2521.3|2528|2522|2528.5|2522.5|2527.3|2521.3|7
1655812840000|2022-06-21 12:00:40|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|3
1655812850000|2022-06-21 12:00:50|2526.5|2520.5|2528.3|2522.3|2528.3|2522.3|2526.5|2520.5|5
1655812860000|2022-06-21 12:01:00|2528|2522|2528|2522|2528.5|2522.5|2528|2522|4
1655812870000|2022-06-21 12:01:10|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655812880000|2022-06-21 12:01:20|2527.8|2521.8|2527.5|2521.5|2528|2522|2527.3|2521.3|6
1655812890000|2022-06-21 12:01:30|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|4
1655812900000|2022-06-21 12:01:40|2527.3|2521.3|2527.8|2521.8|2528.3|2522.3|2527.3|2521.3|4
1655812910000|2022-06-21 12:01:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655812930000|2022-06-21 12:02:10|2527|2521|2527.8|2521.8|2527.8|2521.8|2527|2521|3
1655812940000|2022-06-21 12:02:20|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|3
1655812960000|2022-06-21 12:02:40|2527.3|2521.3|2527.3|2521.3|2528.3|2522.3|2527.3|2521.3|3
1655813000000|2022-06-21 12:03:20|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655813020000|2022-06-21 12:03:40|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|4
1655813030000|2022-06-21 12:03:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1655813040000|2022-06-21 12:04:00|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|2
1655813070000|2022-06-21 12:04:30|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655813080000|2022-06-21 12:04:40|2527.8|2521.8|2527.8|2521.8|2528|2522|2527.5|2521.5|7
1655813090000|2022-06-21 12:04:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655813110000|2022-06-21 12:05:10|2528.3|2522.3|2528.8|2522.8|2528.8|2522.8|2528.3|2522.3|2
1655813120000|2022-06-21 12:05:20|2528.5|2522.5|2530.3|2524.3|2530.3|2524.3|2528.5|2522.5|2
1655813130000|2022-06-21 12:05:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|5
1655813140000|2022-06-21 12:05:40|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1655813170000|2022-06-21 12:06:10|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655813180000|2022-06-21 12:06:20|2529.3|2523.3|2530.3|2524.3|2530.3|2524.3|2529.3|2523.3|2
1655813200000|2022-06-21 12:06:40|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|3
1655813220000|2022-06-21 12:07:00|2530|2524|2530.5|2524.5|2530.5|2524.5|2530|2524|2
1655813240000|2022-06-21 12:07:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655813250000|2022-06-21 12:07:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655813260000|2022-06-21 12:07:40|2530.8|2524.8|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|5
1655813300000|2022-06-21 12:08:20|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1655813310000|2022-06-21 12:08:30|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1655813330000|2022-06-21 12:08:50|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1655813340000|2022-06-21 12:09:00|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1655813360000|2022-06-21 12:09:20|2530.5|2524.5|2529|2523|2530.5|2524.5|2529|2523|4
1655813370000|2022-06-21 12:09:30|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655813380000|2022-06-21 12:09:40|2529|2523|2529|2523|2529|2523|2529|2523|1
1655813390000|2022-06-21 12:09:50|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1655813400000|2022-06-21 12:10:00|2528|2522|2529|2523|2529|2523|2528|2522|6
1655813410000|2022-06-21 12:10:10|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655813440000|2022-06-21 12:10:40|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1655813460000|2022-06-21 12:11:00|2530|2524|2531.3|2525.3|2531.5|2525.5|2530|2524|3
1655813480000|2022-06-21 12:11:20|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655813490000|2022-06-21 12:11:30|2531.3|2525.3|2531|2525|2531.5|2525.5|2531|2525|4
1655813500000|2022-06-21 12:11:40|2530.8|2524.8|2529.8|2523.8|2530.8|2524.8|2529.8|2523.8|6
1655813510000|2022-06-21 12:11:50|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655813520000|2022-06-21 12:12:00|2528.8|2522.8|2528|2522|2528.8|2522.8|2528|2522|3
1655813540000|2022-06-21 12:12:20|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655813550000|2022-06-21 12:12:30|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|3
1655813560000|2022-06-21 12:12:40|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1655813570000|2022-06-21 12:12:50|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1655813580000|2022-06-21 12:13:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527|2521|4
1655813590000|2022-06-21 12:13:10|2527|2521|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|5
1655813600000|2022-06-21 12:13:20|2527|2521|2527|2521|2527|2521|2527|2521|1
1655813610000|2022-06-21 12:13:30|2527.3|2521.3|2528.5|2522.5|2528.8|2522.8|2527.3|2521.3|4
1655813650000|2022-06-21 12:14:10|2528.8|2522.8|2530.3|2524.3|2530.3|2524.3|2528.8|2522.8|2
1655813670000|2022-06-21 12:14:30|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1655813680000|2022-06-21 12:14:40|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1655813690000|2022-06-21 12:14:50|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1655813720000|2022-06-21 12:15:20|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|3
1655813740000|2022-06-21 12:15:40|2529.8|2523.8|2531.3|2525.3|2531.3|2525.3|2529.8|2523.8|2
1655813780000|2022-06-21 12:16:20|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1655813790000|2022-06-21 12:16:30|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655813800000|2022-06-21 12:16:40|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|4
1655813810000|2022-06-21 12:16:50|2531.3|2525.3|2531.3|2525.3|2531.5|2525.5|2531|2525|5
1655813820000|2022-06-21 12:17:00|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1655813840000|2022-06-21 12:17:20|2531|2525|2530.5|2524.5|2531|2525|2530.5|2524.5|2
1655813850000|2022-06-21 12:17:30|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|2
1655813880000|2022-06-21 12:18:00|2531.3|2525.3|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|3
1655813890000|2022-06-21 12:18:10|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655813900000|2022-06-21 12:18:20|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1655813910000|2022-06-21 12:18:30|2531.3|2525.3|2532.3|2526.3|2532.3|2526.3|2531.3|2525.3|2
1655813920000|2022-06-21 12:18:40|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|3
1655813930000|2022-06-21 12:18:50|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|3
1655813950000|2022-06-21 12:19:10|2532.3|2526.3|2533.3|2527.3|2533.3|2527.3|2532.3|2526.3|2
1655813970000|2022-06-21 12:19:30|2533|2527|2532.5|2526.5|2533|2527|2532.5|2526.5|2
1655813980000|2022-06-21 12:19:40|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|2
1655813990000|2022-06-21 12:19:50|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655814010000|2022-06-21 12:20:10|2532|2526|2532|2526|2532|2526|2531.8|2525.8|3
1655814020000|2022-06-21 12:20:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655814050000|2022-06-21 12:20:50|2532|2526|2532|2526|2532|2526|2532|2526|1
1655814130000|2022-06-21 12:22:10|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655814140000|2022-06-21 12:22:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655814150000|2022-06-21 12:22:30|2532|2526|2533|2527|2533|2527|2532|2526|3
1655814170000|2022-06-21 12:22:50|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|2
1655814210000|2022-06-21 12:23:30|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|2
1655814220000|2022-06-21 12:23:40|2532.8|2526.8|2533|2527|2533.3|2527.3|2532.8|2526.8|6
1655814230000|2022-06-21 12:23:50|2532.8|2526.8|2533.3|2527.3|2533.3|2527.3|2532.8|2526.8|4
1655814260000|2022-06-21 12:24:20|2533|2527|2531.8|2525.8|2533|2527|2531.8|2525.8|3
1655814300000|2022-06-21 12:25:00|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1655814320000|2022-06-21 12:25:20|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655814330000|2022-06-21 12:25:30|2531|2525|2529.8|2523.8|2531|2525|2529|2523|6
1655814340000|2022-06-21 12:25:40|2530|2524|2530|2524|2530|2524|2530|2524|1
1655814380000|2022-06-21 12:26:20|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1655814420000|2022-06-21 12:27:00|2529.8|2523.8|2529.3|2523.3|2529.8|2523.8|2529.3|2523.3|2
1655814430000|2022-06-21 12:27:10|2529|2523|2529|2523|2529|2523|2529|2523|1
1655814440000|2022-06-21 12:27:20|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1655814460000|2022-06-21 12:27:40|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655814470000|2022-06-21 12:27:50|2528|2522|2527.5|2521.5|2528|2522|2527|2521|5
1655814480000|2022-06-21 12:28:00|2527.8|2521.8|2529.5|2523.5|2529.5|2523.5|2527.5|2521.5|4
1655814490000|2022-06-21 12:28:10|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529|2523|3
1655814520000|2022-06-21 12:28:40|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1655814530000|2022-06-21 12:28:50|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655814540000|2022-06-21 12:29:00|2529.8|2523.8|2531|2525|2531|2525|2529.8|2523.8|5
1655814570000|2022-06-21 12:29:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|3
1655814600000|2022-06-21 12:30:00|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1655814630000|2022-06-21 12:30:30|2531|2525|2531|2525|2531|2525|2531|2525|1
1655814640000|2022-06-21 12:30:40|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655814660000|2022-06-21 12:31:00|2531|2525|2531|2525|2531|2525|2531|2525|1
1655814670000|2022-06-21 12:31:10|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655814680000|2022-06-21 12:31:20|2531|2525|2530.5|2524.5|2531|2525|2530.5|2524.5|3
1655814690000|2022-06-21 12:31:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655814700000|2022-06-21 12:31:40|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1655814710000|2022-06-21 12:31:50|2531|2525|2531|2525|2531|2525|2530.8|2524.8|3
1655814720000|2022-06-21 12:32:00|2531.3|2525.3|2533.5|2527.5|2533.8|2527.8|2531.3|2525.3|5
1655814730000|2022-06-21 12:32:10|2534.8|2528.8|2535.8|2529.8|2535.8|2529.8|2534.8|2528.8|2
1655814740000|2022-06-21 12:32:20|2535|2529|2534.8|2528.8|2535.5|2529.5|2534.8|2528.8|5
1655814750000|2022-06-21 12:32:30|2534.5|2528.5|2533.8|2527.8|2534.8|2528.8|2533.5|2527.5|6
1655814760000|2022-06-21 12:32:40|2534|2528|2534.8|2528.8|2534.8|2528.8|2534|2528|3
1655814770000|2022-06-21 12:32:50|2535|2529|2535|2529|2535.5|2529.5|2535|2529|4
1655814800000|2022-06-21 12:33:20|2536|2530|2535|2529|2536|2530|2534.8|2528.8|5
1655814810000|2022-06-21 12:33:30|2534.5|2528.5|2534|2528|2534.5|2528.5|2534|2528|3
1655814860000|2022-06-21 12:34:20|2533.8|2527.8|2533.3|2527.3|2533.8|2527.8|2533.3|2527.3|3
1655814880000|2022-06-21 12:34:40|2533|2527|2533|2527|2533|2527|2533|2527|1
1655814900000|2022-06-21 12:35:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655814920000|2022-06-21 12:35:20|2532.3|2526.3|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|3
1655814940000|2022-06-21 12:35:40|2532|2526|2532.8|2526.8|2533.3|2527.3|2532|2526|4
1655814950000|2022-06-21 12:35:50|2533|2527|2533|2527|2533|2527|2533|2527|1
1655814980000|2022-06-21 12:36:20|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|2
1655815000000|2022-06-21 12:36:40|2532.8|2526.8|2533|2527|2533.3|2527.3|2532.8|2526.8|3
1655815020000|2022-06-21 12:37:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655815040000|2022-06-21 12:37:20|2532.5|2526.5|2532.8|2526.8|2533|2527|2532.5|2526.5|4
1655815050000|2022-06-21 12:37:30|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655815060000|2022-06-21 12:37:40|2532.3|2526.3|2532|2526|2532.3|2526.3|2531.5|2525.5|5
1655815070000|2022-06-21 12:37:50|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655815090000|2022-06-21 12:38:10|2532|2526|2532|2526|2532|2526|2532|2526|1
1655815100000|2022-06-21 12:38:20|2531.5|2525.5|2530.8|2524.8|2531.5|2525.5|2530.8|2524.8|4
1655815150000|2022-06-21 12:39:10|2530.5|2524.5|2530|2524|2530.5|2524.5|2530|2524|2
1655815160000|2022-06-21 12:39:20|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655815220000|2022-06-21 12:40:20|2529.5|2523.5|2526.8|2520.8|2529.5|2523.5|2526.8|2520.8|5
1655815230000|2022-06-21 12:40:30|2526.5|2520.5|2526.5|2520.5|2526.8|2520.8|2526.3|2520.3|4
1655815240000|2022-06-21 12:40:40|2526.8|2520.8|2526.8|2520.8|2527|2521|2526.5|2520.5|5
1655815250000|2022-06-21 12:40:50|2526.5|2520.5|2526|2520|2526.5|2520.5|2526|2520|3
1655815260000|2022-06-21 12:41:00|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1655815290000|2022-06-21 12:41:30|2527.3|2521.3|2528.5|2522.5|2528.8|2522.8|2527.3|2521.3|4
1655815310000|2022-06-21 12:41:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655815320000|2022-06-21 12:42:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655815330000|2022-06-21 12:42:10|2529|2523|2529|2523|2529|2523|2529|2523|1
1655815360000|2022-06-21 12:42:40|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1655815370000|2022-06-21 12:42:50|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655815380000|2022-06-21 12:43:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655815410000|2022-06-21 12:43:30|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|3
1655815420000|2022-06-21 12:43:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655815440000|2022-06-21 12:44:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655815450000|2022-06-21 12:44:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655815480000|2022-06-21 12:44:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1655815510000|2022-06-21 12:45:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1655815520000|2022-06-21 12:45:20|2527.3|2521.3|2525.8|2519.8|2527.3|2521.3|2525.8|2519.8|4
1655815530000|2022-06-21 12:45:30|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655815540000|2022-06-21 12:45:40|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1655815560000|2022-06-21 12:46:00|2525.3|2519.3|2527.3|2521.3|2527.3|2521.3|2525.3|2519.3|5
1655815570000|2022-06-21 12:46:10|2527|2521|2527|2521|2527|2521|2527|2521|1
1655815580000|2022-06-21 12:46:20|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|4
1655815600000|2022-06-21 12:46:40|2526|2520|2526|2520|2526|2520|2526|2520|1
1655815620000|2022-06-21 12:47:00|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|2
1655815630000|2022-06-21 12:47:10|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|3
1655815640000|2022-06-21 12:47:20|2524|2518|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|4
1655815650000|2022-06-21 12:47:30|2524|2518|2525.5|2519.5|2525.5|2519.5|2524|2518|4
1655815680000|2022-06-21 12:48:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1655815720000|2022-06-21 12:48:40|2524.8|2518.8|2523.3|2517.3|2524.8|2518.8|2522|2516|12
1655815730000|2022-06-21 12:48:50|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1655815740000|2022-06-21 12:49:00|2524|2518|2523.8|2517.8|2524|2518|2523.5|2517.5|6
1655815750000|2022-06-21 12:49:10|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655815770000|2022-06-21 12:49:30|2523.3|2517.3|2521.3|2515.3|2523.5|2517.5|2521.3|2515.3|6
1655815780000|2022-06-21 12:49:40|2521.5|2515.5|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|3
1655815790000|2022-06-21 12:49:50|2522|2516|2523.3|2517.3|2523.5|2517.5|2522|2516|5
1655815800000|2022-06-21 12:50:00|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1655815810000|2022-06-21 12:50:10|2523.3|2517.3|2523|2517|2523.5|2517.5|2523|2517|4
1655815820000|2022-06-21 12:50:20|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|2
1655815840000|2022-06-21 12:50:40|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655815850000|2022-06-21 12:50:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655815860000|2022-06-21 12:51:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1655815870000|2022-06-21 12:51:10|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655815880000|2022-06-21 12:51:20|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|2
1655815900000|2022-06-21 12:51:40|2522.5|2516.5|2523|2517|2523|2517|2522.5|2516.5|6
1655815910000|2022-06-21 12:51:50|2522.5|2516.5|2521|2515|2523|2517|2521|2515|6
1655815920000|2022-06-21 12:52:00|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|5
1655815940000|2022-06-21 12:52:20|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655815950000|2022-06-21 12:52:30|2520|2514|2520|2514|2520|2514|2520|2514|1
1655815960000|2022-06-21 12:52:40|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|2
1655815970000|2022-06-21 12:52:50|2521.3|2515.3|2522.3|2516.3|2522.3|2516.3|2521.3|2515.3|3
1655815980000|2022-06-21 12:53:00|2522.5|2516.5|2523.3|2517.3|2523.3|2517.3|2522.5|2516.5|4
1655815990000|2022-06-21 12:53:10|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|2
1655816000000|2022-06-21 12:53:20|2523|2517|2521.8|2515.8|2523|2517|2521.8|2515.8|8
1655816010000|2022-06-21 12:53:30|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655816030000|2022-06-21 12:53:50|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2520.8|2514.8|3
1655816050000|2022-06-21 12:54:10|2519.8|2513.8|2521|2515|2521|2515|2519.8|2513.8|2
1655816060000|2022-06-21 12:54:20|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655816080000|2022-06-21 12:54:40|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655816090000|2022-06-21 12:54:50|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1655816100000|2022-06-21 12:55:00|2520.5|2514.5|2519.8|2513.8|2520.5|2514.5|2519.8|2513.8|5
1655816110000|2022-06-21 12:55:10|2519.5|2513.5|2519.5|2513.5|2519.8|2513.8|2518.8|2512.8|4
1655816120000|2022-06-21 12:55:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655816130000|2022-06-21 12:55:30|2520.3|2514.3|2521.3|2515.3|2521.3|2515.3|2520.3|2514.3|3
1655816140000|2022-06-21 12:55:40|2521|2515|2520.5|2514.5|2521|2515|2520.5|2514.5|3
1655816150000|2022-06-21 12:55:50|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655816160000|2022-06-21 12:56:00|2520.5|2514.5|2519.3|2513.3|2520.5|2514.5|2519.3|2513.3|4
1655816170000|2022-06-21 12:56:10|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1655816180000|2022-06-21 12:56:20|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655816200000|2022-06-21 12:56:40|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655816210000|2022-06-21 12:56:50|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655816220000|2022-06-21 12:57:00|2519.5|2513.5|2520.3|2514.3|2520.3|2514.3|2519.5|2513.5|2
1655816230000|2022-06-21 12:57:10|2520|2514|2520|2514|2520.3|2514.3|2520|2514|3
1655816260000|2022-06-21 12:57:40|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.3|2513.3|3
1655816290000|2022-06-21 12:58:10|2519.3|2513.3|2518.5|2512.5|2519.3|2513.3|2518.5|2512.5|2
1655816300000|2022-06-21 12:58:20|2518.3|2512.3|2519|2513|2519|2513|2518.3|2512.3|5
1655816320000|2022-06-21 12:58:40|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1655816330000|2022-06-21 12:58:50|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|2
1655816340000|2022-06-21 12:59:00|2518.3|2512.3|2521.3|2515.3|2521.3|2515.3|2518.3|2512.3|9
1655816350000|2022-06-21 12:59:10|2521|2515|2521|2515|2521|2515|2521|2515|1
1655816360000|2022-06-21 12:59:20|2520.8|2514.8|2521.3|2515.3|2521.8|2515.8|2520.8|2514.8|3
1655816370000|2022-06-21 12:59:30|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1655816400000|2022-06-21 13:00:00|2520.5|2514.5|2520.8|2514.8|2521|2515|2520|2514|6
1655816410000|2022-06-21 13:00:10|2521.3|2515.3|2523.8|2517.8|2523.8|2517.8|2521.3|2515.3|6
1655816420000|2022-06-21 13:00:20|2523|2517|2524.5|2518.5|2525.8|2519.8|2522.3|2516.3|16
1655816430000|2022-06-21 13:00:30|2524.8|2518.8|2525.5|2519.5|2526.1|2520.1|2523.5|2517.5|22
1655816440000|2022-06-21 13:00:40|2525.9|2519.9|2526.6|2520.6|2527.6|2521.6|2525.4|2519.4|20
1655816450000|2022-06-21 13:00:50|2526.4|2520.4|2527.4|2521.4|2527.9|2521.9|2525.6|2519.6|18
1655816460000|2022-06-21 13:01:00|2527.1|2521.1|2527.1|2521.1|2528.1|2522.1|2526.1|2520.1|22
1655816470000|2022-06-21 13:01:10|2527.6|2521.6|2530.6|2524.6|2530.6|2524.6|2527.6|2521.6|19
1655816480000|2022-06-21 13:01:20|2530.9|2524.9|2530.4|2524.4|2531.9|2525.9|2530.1|2524.1|17
1655816490000|2022-06-21 13:01:30|2529.9|2523.9|2528.6|2522.6|2529.9|2523.9|2528.4|2522.4|6
1655816500000|2022-06-21 13:01:40|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|3
1655816510000|2022-06-21 13:01:50|2528.9|2522.9|2531.4|2525.4|2531.4|2525.4|2528.9|2522.9|5
1655816520000|2022-06-21 13:02:00|2531.6|2525.6|2531.4|2525.4|2532.4|2526.4|2531.4|2525.4|9
1655816530000|2022-06-21 13:02:10|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|3
1655816540000|2022-06-21 13:02:20|2531.5|2525.5|2530.9|2524.9|2531.5|2525.5|2530.8|2524.8|3
1655816550000|2022-06-21 13:02:30|2530.6|2524.6|2531.1|2525.1|2531.8|2525.8|2530.6|2524.6|10
1655816560000|2022-06-21 13:02:40|2531|2525|2530.8|2524.8|2531|2525|2529.9|2523.9|10
1655816570000|2022-06-21 13:02:50|2530.6|2524.6|2530.6|2524.6|2530.9|2524.9|2529.6|2523.6|12
1655816580000|2022-06-21 13:03:00|2530.4|2524.4|2531.3|2525.3|2531.3|2525.3|2530.3|2524.3|11
1655816590000|2022-06-21 13:03:10|2531.5|2525.5|2531.4|2525.4|2531.8|2525.8|2531.4|2525.4|3
1655816600000|2022-06-21 13:03:20|2531.3|2525.3|2532|2526|2532.3|2526.3|2531.1|2525.1|6
1655816610000|2022-06-21 13:03:30|2531.9|2525.9|2531.5|2525.5|2531.9|2525.9|2531.5|2525.5|5
1655816620000|2022-06-21 13:03:40|2531.8|2525.8|2532|2526|2532.1|2526.1|2531.5|2525.5|10
1655816630000|2022-06-21 13:03:50|2531.6|2525.6|2533.3|2527.3|2534.1|2528.1|2531.6|2525.6|12
1655816640000|2022-06-21 13:04:00|2533.4|2527.4|2533.4|2527.4|2534.3|2528.3|2533.3|2527.3|8
1655816650000|2022-06-21 13:04:10|2533.3|2527.3|2533.6|2527.6|2533.6|2527.6|2533.3|2527.3|3
1655816660000|2022-06-21 13:04:20|2534|2528|2533.9|2527.9|2534.9|2528.9|2533.6|2527.6|15
1655816670000|2022-06-21 13:04:30|2533.8|2527.8|2533.3|2527.3|2534.8|2528.8|2533|2527|9
1655816680000|2022-06-21 13:04:40|2533|2527|2533.5|2527.5|2534.3|2528.3|2533|2527|6
1655816690000|2022-06-21 13:04:50|2533.3|2527.3|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|3
1655816700000|2022-06-21 13:05:00|2533.5|2527.5|2531|2525|2533.8|2527.8|2530.8|2524.8|7
1655816710000|2022-06-21 13:05:10|2531.3|2525.3|2530.3|2524.3|2531.3|2525.3|2530|2524|11
1655816720000|2022-06-21 13:05:20|2530.5|2524.5|2532|2526|2532|2526|2530.5|2524.5|5
1655816730000|2022-06-21 13:05:30|2532.3|2526.3|2533.5|2527.5|2533.8|2527.8|2532.3|2526.3|7
1655816740000|2022-06-21 13:05:40|2534|2528|2535.3|2529.3|2535.8|2529.8|2533.8|2527.8|17
1655816750000|2022-06-21 13:05:50|2535.5|2529.5|2535.3|2529.3|2536|2530|2535.3|2529.3|10
1655816760000|2022-06-21 13:06:00|2535.5|2529.5|2536.3|2530.3|2536.3|2530.3|2535.5|2529.5|3
1655816770000|2022-06-21 13:06:10|2536.5|2530.5|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|6
1655816780000|2022-06-21 13:06:20|2536|2530|2535.5|2529.5|2536|2530|2535.5|2529.5|3
1655816790000|2022-06-21 13:06:30|2535.3|2529.3|2535|2529|2535.3|2529.3|2534.5|2528.5|6
1655816800000|2022-06-21 13:06:40|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1655816810000|2022-06-21 13:06:50|2536|2530|2536|2530|2536.3|2530.3|2536|2530|5
1655816820000|2022-06-21 13:07:00|2535.8|2529.8|2536.3|2530.3|2536.3|2530.3|2535.5|2529.5|7
1655816830000|2022-06-21 13:07:10|2536.5|2530.5|2536|2530|2537|2531|2536|2530|6
1655816840000|2022-06-21 13:07:20|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655816850000|2022-06-21 13:07:30|2536|2530|2536|2530|2536|2530|2536|2530|1
1655816870000|2022-06-21 13:07:50|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1655816880000|2022-06-21 13:08:00|2536.3|2530.3|2536|2530|2536.8|2530.8|2536|2530|4
1655816900000|2022-06-21 13:08:20|2535.8|2529.8|2537.3|2531.3|2537.5|2531.5|2535.8|2529.8|5
1655816920000|2022-06-21 13:08:40|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1655816930000|2022-06-21 13:08:50|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1655816940000|2022-06-21 13:09:00|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1655816950000|2022-06-21 13:09:10|2537.8|2531.8|2538.5|2532.5|2539|2533|2537.8|2531.8|10
1655816960000|2022-06-21 13:09:20|2538.8|2532.8|2539|2533|2539.3|2533.3|2538.8|2532.8|5
1655816970000|2022-06-21 13:09:30|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1655816980000|2022-06-21 13:09:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1655817000000|2022-06-21 13:10:00|2539|2533|2539.5|2533.5|2540.3|2534.3|2538.8|2532.8|12
1655817010000|2022-06-21 13:10:10|2539.8|2533.8|2540|2534|2540|2534|2539.8|2533.8|2
1655817020000|2022-06-21 13:10:20|2539.8|2533.8|2539|2533|2540.5|2534.5|2539|2533|7
1655817030000|2022-06-21 13:10:30|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1655817040000|2022-06-21 13:10:40|2539.3|2533.3|2540.3|2534.3|2541.3|2535.3|2539.3|2533.3|4
1655817050000|2022-06-21 13:10:50|2540|2534|2540|2534|2540|2534|2539.5|2533.5|4
1655817060000|2022-06-21 13:11:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1655817070000|2022-06-21 13:11:10|2539.8|2533.8|2540.5|2534.5|2540.5|2534.5|2539.8|2533.8|4
1655817080000|2022-06-21 13:11:20|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1655817090000|2022-06-21 13:11:30|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1655817100000|2022-06-21 13:11:40|2540|2534|2539.8|2533.8|2540.3|2534.3|2539.8|2533.8|4
1655817110000|2022-06-21 13:11:50|2539.5|2533.5|2539|2533|2539.5|2533.5|2539|2533|3
1655817130000|2022-06-21 13:12:10|2538.8|2532.8|2538|2532|2538.8|2532.8|2538|2532|3
1655817140000|2022-06-21 13:12:20|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|2
1655817150000|2022-06-21 13:12:30|2537.8|2531.8|2538.8|2532.8|2538.8|2532.8|2537.8|2531.8|3
1655817160000|2022-06-21 13:12:40|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655817170000|2022-06-21 13:12:50|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655817180000|2022-06-21 13:13:00|2538.3|2532.3|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|3
1655817200000|2022-06-21 13:13:20|2538|2532|2536.3|2530.3|2538|2532|2536.3|2530.3|4
1655817210000|2022-06-21 13:13:30|2536|2530|2535|2529|2536|2530|2535|2529|5
1655817220000|2022-06-21 13:13:40|2534.8|2528.8|2534.8|2528.8|2535|2529|2534.8|2528.8|3
1655817230000|2022-06-21 13:13:50|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655817250000|2022-06-21 13:14:10|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655817270000|2022-06-21 13:14:30|2534|2528|2533.3|2527.3|2534|2528|2533.3|2527.3|2
1655817280000|2022-06-21 13:14:40|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655817290000|2022-06-21 13:14:50|2534|2528|2535|2529|2535|2529|2534|2528|2
1655817300000|2022-06-21 13:15:00|2535.3|2529.3|2534.5|2528.5|2535.8|2529.8|2534.5|2528.5|8
1655817310000|2022-06-21 13:15:10|2534.3|2528.3|2533.5|2527.5|2534.3|2528.3|2533.5|2527.5|3
1655817320000|2022-06-21 13:15:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655817340000|2022-06-21 13:15:40|2534|2528|2534.5|2528.5|2534.5|2528.5|2534|2528|3
1655817350000|2022-06-21 13:15:50|2534.8|2528.8|2534.8|2528.8|2535.5|2529.5|2534.8|2528.8|10
1655817360000|2022-06-21 13:16:00|2535|2529|2534|2528|2535|2529|2534|2528|3
1655817370000|2022-06-21 13:16:10|2534.3|2528.3|2533.8|2527.8|2534.3|2528.3|2533.8|2527.8|3
1655817380000|2022-06-21 13:16:20|2533.5|2527.5|2532|2526|2533.5|2527.5|2532|2526|5
1655817390000|2022-06-21 13:16:30|2531.5|2525.5|2531.5|2525.5|2531.8|2525.8|2531|2525|6
1655817400000|2022-06-21 13:16:40|2531.3|2525.3|2531.5|2525.5|2531.8|2525.8|2531|2525|7
1655817410000|2022-06-21 13:16:50|2531.8|2525.8|2532|2526|2533.3|2527.3|2531.8|2525.8|6
1655817420000|2022-06-21 13:17:00|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655817430000|2022-06-21 13:17:10|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1655817440000|2022-06-21 13:17:20|2531|2525|2531|2525|2531|2525|2531|2525|1
1655817460000|2022-06-21 13:17:40|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|4
1655817470000|2022-06-21 13:17:50|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1655817510000|2022-06-21 13:18:30|2530|2524|2528.8|2522.8|2530|2524|2528.8|2522.8|5
1655817520000|2022-06-21 13:18:40|2529|2523|2528.8|2522.8|2529|2523|2528.8|2522.8|2
1655817530000|2022-06-21 13:18:50|2529|2523|2531|2525|2531|2525|2529|2523|4
1655817540000|2022-06-21 13:19:00|2531.3|2525.3|2532|2526|2532|2526|2531.3|2525.3|3
1655817560000|2022-06-21 13:19:20|2531.8|2525.8|2530.8|2524.8|2531.8|2525.8|2530.8|2524.8|4
1655817590000|2022-06-21 13:19:50|2530.5|2524.5|2529.5|2523.5|2530.5|2524.5|2529.5|2523.5|4
1655817600000|2022-06-21 13:20:00|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1655817610000|2022-06-21 13:20:10|2529.3|2523.3|2528.8|2522.8|2529.3|2523.3|2528.8|2522.8|3
1655817620000|2022-06-21 13:20:20|2528.5|2522.5|2526.3|2520.3|2528.5|2522.5|2526.3|2520.3|7
1655817630000|2022-06-21 13:20:30|2526|2520|2525.3|2519.3|2526|2520|2525.3|2519.3|3
1655817640000|2022-06-21 13:20:40|2525.5|2519.5|2526.8|2520.8|2526.8|2520.8|2525.5|2519.5|7
1655817650000|2022-06-21 13:20:50|2527|2521|2527.5|2521.5|2527.8|2521.8|2526.3|2520.3|8
1655817660000|2022-06-21 13:21:00|2527.3|2521.3|2528|2522|2528.3|2522.3|2526.5|2520.5|6
1655817680000|2022-06-21 13:21:20|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655817690000|2022-06-21 13:21:30|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|3
1655817700000|2022-06-21 13:21:40|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655817710000|2022-06-21 13:21:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655817730000|2022-06-21 13:22:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1655817740000|2022-06-21 13:22:20|2528|2522|2527.3|2521.3|2528|2522|2526.3|2520.3|6
1655817750000|2022-06-21 13:22:30|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1655817760000|2022-06-21 13:22:40|2527.5|2521.5|2526.5|2520.5|2527.5|2521.5|2526.3|2520.3|13
1655817770000|2022-06-21 13:22:50|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1655817780000|2022-06-21 13:23:00|2527.3|2521.3|2527.5|2521.5|2528.3|2522.3|2527.3|2521.3|5
1655817790000|2022-06-21 13:23:10|2527.3|2521.3|2527.5|2521.5|2528|2522|2527.3|2521.3|5
1655817800000|2022-06-21 13:23:20|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|5
1655817810000|2022-06-21 13:23:30|2527|2521|2527.5|2521.5|2527.8|2521.8|2527|2521|3
1655817820000|2022-06-21 13:23:40|2527.8|2521.8|2528.5|2522.5|2528.5|2522.5|2527.8|2521.8|3
1655817830000|2022-06-21 13:23:50|2528.8|2522.8|2528.8|2522.8|2529|2523|2528.8|2522.8|3
1655817840000|2022-06-21 13:24:00|2529|2523|2529.8|2523.8|2530|2524|2529|2523|6
1655817850000|2022-06-21 13:24:10|2530|2524|2529.8|2523.8|2530.3|2524.3|2529.5|2523.5|8
1655817860000|2022-06-21 13:24:20|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1655817870000|2022-06-21 13:24:30|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1655817880000|2022-06-21 13:24:40|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655817890000|2022-06-21 13:24:50|2530|2524|2531.3|2525.3|2531.3|2525.3|2530|2524|4
1655817900000|2022-06-21 13:25:00|2531.5|2525.5|2531.3|2525.3|2532|2526|2531.3|2525.3|4
1655817910000|2022-06-21 13:25:10|2531.5|2525.5|2531.3|2525.3|2533|2527|2531.3|2525.3|4
1655817920000|2022-06-21 13:25:20|2531|2525|2530.5|2524.5|2531.3|2525.3|2530.5|2524.5|4
1655817930000|2022-06-21 13:25:30|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1655817940000|2022-06-21 13:25:40|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655817950000|2022-06-21 13:25:50|2530|2524|2527.8|2521.8|2530|2524|2527.8|2521.8|7
1655817960000|2022-06-21 13:26:00|2527.5|2521.5|2529.3|2523.3|2529.3|2523.3|2527.5|2521.5|4
1655817970000|2022-06-21 13:26:10|2529|2523|2527.8|2521.8|2529.3|2523.3|2527.5|2521.5|8
1655817980000|2022-06-21 13:26:20|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655817990000|2022-06-21 13:26:30|2527|2521|2528.3|2522.3|2528.5|2522.5|2527|2521|8
1655818000000|2022-06-21 13:26:40|2528|2522|2528.8|2522.8|2528.8|2522.8|2528|2522|5
1655818010000|2022-06-21 13:26:50|2528.5|2522.5|2528.8|2522.8|2529|2523|2528.5|2522.5|3
1655818020000|2022-06-21 13:27:00|2529|2523|2529.8|2523.8|2529.8|2523.8|2528.8|2522.8|4
1655818030000|2022-06-21 13:27:10|2530|2524|2530.8|2524.8|2530.8|2524.8|2530|2524|3
1655818040000|2022-06-21 13:27:20|2530.5|2524.5|2529.3|2523.3|2530.5|2524.5|2529.3|2523.3|3
1655818050000|2022-06-21 13:27:30|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.5|2522.5|3
1655818060000|2022-06-21 13:27:40|2529.5|2523.5|2529|2523|2529.5|2523.5|2529|2523|3
1655818070000|2022-06-21 13:27:50|2529.3|2523.3|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|3
1655818080000|2022-06-21 13:28:00|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655818090000|2022-06-21 13:28:10|2529.3|2523.3|2528.5|2522.5|2529.3|2523.3|2528.5|2522.5|4
1655818100000|2022-06-21 13:28:20|2528.8|2522.8|2529.8|2523.8|2529.8|2523.8|2528.8|2522.8|3
1655818110000|2022-06-21 13:28:30|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655818120000|2022-06-21 13:28:40|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655818130000|2022-06-21 13:28:50|2529|2523|2529|2523|2529|2523|2529|2523|1
1655818140000|2022-06-21 13:29:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655818150000|2022-06-21 13:29:10|2529|2523|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|4
1655818160000|2022-06-21 13:29:20|2529.5|2523.5|2528.5|2522.5|2529.5|2523.5|2528.5|2522.5|5
1655818170000|2022-06-21 13:29:30|2528.3|2522.3|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|3
1655818180000|2022-06-21 13:29:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|3
1655818190000|2022-06-21 13:29:50|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|5
1655818200000|2022-06-21 13:30:00|2528.5|2522.5|2528.8|2522.8|2529|2523|2528.5|2522.5|4
1655818210000|2022-06-21 13:30:10|2529|2523|2528.8|2522.8|2529.3|2523.3|2528.8|2522.8|6
1655818220000|2022-06-21 13:30:20|2529|2523|2526.8|2520.8|2529|2523|2526.8|2520.8|10
1655818230000|2022-06-21 13:30:30|2526.5|2520.5|2527|2521|2527|2521|2525.8|2519.8|5
1655818240000|2022-06-21 13:30:40|2527.3|2521.3|2529.3|2523.3|2529.3|2523.3|2526.5|2520.5|9
1655818260000|2022-06-21 13:31:00|2529.5|2523.5|2530|2524|2531|2525|2529.5|2523.5|10
1655818270000|2022-06-21 13:31:10|2529.8|2523.8|2530.5|2524.5|2530.5|2524.5|2529.8|2523.8|4
1655818280000|2022-06-21 13:31:20|2530.3|2524.3|2532.8|2526.8|2532.8|2526.8|2530.3|2524.3|5
1655818290000|2022-06-21 13:31:30|2530.8|2524.8|2531|2525|2531.3|2525.3|2530|2524|8
1655818310000|2022-06-21 13:31:50|2531.3|2525.3|2532|2526|2532.3|2526.3|2531.3|2525.3|4
1655818320000|2022-06-21 13:32:00|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655818330000|2022-06-21 13:32:10|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655818340000|2022-06-21 13:32:20|2531.5|2525.5|2532|2526|2533|2527|2531.5|2525.5|8
1655818350000|2022-06-21 13:32:30|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|7
1655818360000|2022-06-21 13:32:40|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1655818370000|2022-06-21 13:32:50|2532|2526|2531.8|2525.8|2532|2526|2531|2525|6
1655818380000|2022-06-21 13:33:00|2532|2526|2531|2525|2532|2526|2531|2525|4
1655818390000|2022-06-21 13:33:10|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.3|2524.3|3
1655818400000|2022-06-21 13:33:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530|2524|3
1655818410000|2022-06-21 13:33:30|2530|2524|2530.3|2524.3|2530.5|2524.5|2530|2524|4
1655818420000|2022-06-21 13:33:40|2530.5|2524.5|2532.3|2526.3|2532.3|2526.3|2530.5|2524.5|5
1655818430000|2022-06-21 13:33:50|2532|2526|2531.8|2525.8|2532|2526|2531.5|2525.5|6
1655818440000|2022-06-21 13:34:00|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1655818450000|2022-06-21 13:34:10|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1655818460000|2022-06-21 13:34:20|2533|2527|2532.5|2526.5|2533|2527|2532.5|2526.5|5
1655818470000|2022-06-21 13:34:30|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|7
1655818480000|2022-06-21 13:34:40|2531.8|2525.8|2532.8|2526.8|2532.8|2526.8|2531.8|2525.8|4
1655818490000|2022-06-21 13:34:50|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655818500000|2022-06-21 13:35:00|2532.8|2526.8|2530.5|2524.5|2532.8|2526.8|2530.5|2524.5|6
1655818510000|2022-06-21 13:35:10|2530.3|2524.3|2530.3|2524.3|2530.8|2524.8|2530.3|2524.3|4
1655818520000|2022-06-21 13:35:20|2530|2524|2528.5|2522.5|2530|2524|2528.5|2522.5|7
1655818530000|2022-06-21 13:35:30|2528.3|2522.3|2530|2524|2530.5|2524.5|2528.3|2522.3|8
1655818540000|2022-06-21 13:35:40|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1655818550000|2022-06-21 13:35:50|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655818560000|2022-06-21 13:36:00|2531.8|2525.8|2532.8|2526.8|2533|2527|2531.5|2525.5|7
1655818570000|2022-06-21 13:36:10|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|3
1655818590000|2022-06-21 13:36:30|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|3
1655818600000|2022-06-21 13:36:40|2531|2525|2531|2525|2531|2525|2531|2525|1
1655818620000|2022-06-21 13:37:00|2531.3|2525.3|2532.3|2526.3|2532.8|2526.8|2531.3|2525.3|6
1655818630000|2022-06-21 13:37:10|2533|2527|2532|2526|2533|2527|2532|2526|6
1655818640000|2022-06-21 13:37:20|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655818670000|2022-06-21 13:37:50|2532.8|2526.8|2531.8|2525.8|2532.8|2526.8|2531.5|2525.5|7
1655818690000|2022-06-21 13:38:10|2532|2526|2534.5|2528.5|2534.5|2528.5|2532|2526|5
1655818700000|2022-06-21 13:38:20|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655818710000|2022-06-21 13:38:30|2534.5|2528.5|2536|2530|2536|2530|2534.5|2528.5|6
1655818720000|2022-06-21 13:38:40|2535.8|2529.8|2537.3|2531.3|2538|2532|2535.8|2529.8|7
1655818730000|2022-06-21 13:38:50|2537|2531|2534.3|2528.3|2537|2531|2534.3|2528.3|8
1655818740000|2022-06-21 13:39:00|2534.5|2528.5|2535.3|2529.3|2535.5|2529.5|2534.5|2528.5|4
1655818750000|2022-06-21 13:39:10|2535.5|2529.5|2535.5|2529.5|2536|2530|2535.5|2529.5|4
1655818760000|2022-06-21 13:39:20|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2534.5|2528.5|6
1655818770000|2022-06-21 13:39:30|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2535.8|2529.8|3
1655818780000|2022-06-21 13:39:40|2535.3|2529.3|2537.4|2531.4|2538.4|2532.4|2535|2529|9
1655818790000|2022-06-21 13:39:50|2537.8|2531.8|2537.1|2531.1|2537.9|2531.9|2537.1|2531.1|7
1655818800000|2022-06-21 13:40:00|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|6
1655818810000|2022-06-21 13:40:10|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|5
1655818820000|2022-06-21 13:40:20|2536|2530|2537.8|2531.8|2538|2532|2536|2530|8
1655818830000|2022-06-21 13:40:30|2538|2532|2538|2532|2538.3|2532.3|2537.5|2531.5|6
1655818840000|2022-06-21 13:40:40|2537.8|2531.8|2540.6|2534.6|2540.8|2534.8|2537.8|2531.8|9
1655818850000|2022-06-21 13:40:50|2540.5|2534.5|2540.1|2534.1|2540.6|2534.6|2540.1|2534.1|5
1655818860000|2022-06-21 13:41:00|2540.3|2534.3|2540.9|2534.9|2540.9|2534.9|2540.3|2534.3|6
1655818870000|2022-06-21 13:41:10|2540.8|2534.8|2542.5|2536.5|2542.6|2536.6|2540.8|2534.8|9
1655818880000|2022-06-21 13:41:20|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.8|2535.8|5
1655818890000|2022-06-21 13:41:30|2541.5|2535.5|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|5
1655818900000|2022-06-21 13:41:40|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1655818910000|2022-06-21 13:41:50|2542.3|2536.3|2541.5|2535.5|2542.3|2536.3|2541.3|2535.3|5
1655818920000|2022-06-21 13:42:00|2541.3|2535.3|2542.3|2536.3|2542.3|2536.3|2541.3|2535.3|4
1655818930000|2022-06-21 13:42:10|2542|2536|2541.5|2535.5|2542|2536|2541.5|2535.5|3
1655818940000|2022-06-21 13:42:20|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1655818950000|2022-06-21 13:42:30|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1655818960000|2022-06-21 13:42:40|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|4
1655818970000|2022-06-21 13:42:50|2541.8|2535.8|2542|2536|2542|2536|2541.8|2535.8|2
1655818980000|2022-06-21 13:43:00|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1655818990000|2022-06-21 13:43:10|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1655819000000|2022-06-21 13:43:20|2542|2536|2541.5|2535.5|2542|2536|2541.5|2535.5|2
1655819010000|2022-06-21 13:43:30|2541.3|2535.3|2540|2534|2541.3|2535.3|2540|2534|5
1655819020000|2022-06-21 13:43:40|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1655819030000|2022-06-21 13:43:50|2540.3|2534.3|2541.8|2535.8|2542|2536|2540.3|2534.3|8
1655819040000|2022-06-21 13:44:00|2541.5|2535.5|2540.5|2534.5|2541.5|2535.5|2540.5|2534.5|4
1655819050000|2022-06-21 13:44:10|2540.3|2534.3|2541.3|2535.3|2541.5|2535.5|2540.3|2534.3|5
1655819060000|2022-06-21 13:44:20|2541|2535|2541|2535|2541.3|2535.3|2540.8|2534.8|7
1655819070000|2022-06-21 13:44:30|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1655819080000|2022-06-21 13:44:40|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1655819090000|2022-06-21 13:44:50|2541|2535|2541.3|2535.3|2542.3|2536.3|2541|2535|7
1655819100000|2022-06-21 13:45:00|2540.8|2534.8|2541|2535|2541.3|2535.3|2540.8|2534.8|4
1655819110000|2022-06-21 13:45:10|2540.8|2534.8|2538.5|2532.5|2540.8|2534.8|2538.3|2532.3|10
1655819120000|2022-06-21 13:45:20|2539.3|2533.3|2538.8|2532.8|2539.3|2533.3|2538.8|2532.8|3
1655819130000|2022-06-21 13:45:30|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2537.5|2531.5|10
1655819140000|2022-06-21 13:45:40|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538|2532|6
1655819150000|2022-06-21 13:45:50|2538|2532|2538|2532|2538|2532|2538|2532|1
1655819160000|2022-06-21 13:46:00|2537.8|2531.8|2541|2535|2541|2535|2537.5|2531.5|8
1655819170000|2022-06-21 13:46:10|2541.3|2535.3|2542.3|2536.3|2542.3|2536.3|2541.3|2535.3|4
1655819180000|2022-06-21 13:46:20|2542.5|2536.5|2543.5|2537.5|2543.5|2537.5|2542.5|2536.5|5
1655819190000|2022-06-21 13:46:30|2543.8|2537.8|2544.3|2538.3|2544.5|2538.5|2543.8|2537.8|7
1655819200000|2022-06-21 13:46:40|2544|2538|2544|2538|2544|2538|2544|2538|1
1655819210000|2022-06-21 13:46:50|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.3|2537.3|6
1655819220000|2022-06-21 13:47:00|2543.3|2537.3|2543|2537|2543.8|2537.8|2543|2537|9
1655819230000|2022-06-21 13:47:10|2543.3|2537.3|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|3
1655819240000|2022-06-21 13:47:20|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.3|2536.3|5
1655819250000|2022-06-21 13:47:30|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1655819260000|2022-06-21 13:47:40|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541|2535|6
1655819270000|2022-06-21 13:47:50|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1655819280000|2022-06-21 13:48:00|2540.8|2534.8|2541|2535|2541.3|2535.3|2540.8|2534.8|4
1655819290000|2022-06-21 13:48:10|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540|2534|4
1655819300000|2022-06-21 13:48:20|2540.5|2534.5|2541.3|2535.3|2541.3|2535.3|2540.5|2534.5|2
1655819310000|2022-06-21 13:48:30|2541|2535|2541.8|2535.8|2541.8|2535.8|2540.8|2534.8|4
1655819320000|2022-06-21 13:48:40|2541.3|2535.3|2540.8|2534.8|2541.5|2535.5|2540.8|2534.8|4
1655819330000|2022-06-21 13:48:50|2540.5|2534.5|2542.8|2536.8|2543.5|2537.5|2539.5|2533.5|17
1655819350000|2022-06-21 13:49:10|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1655819360000|2022-06-21 13:49:20|2542|2536|2543.5|2537.5|2543.5|2537.5|2542|2536|10
1655819370000|2022-06-21 13:49:30|2543.3|2537.3|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|5
1655819380000|2022-06-21 13:49:40|2543.8|2537.8|2543.5|2537.5|2544|2538|2543.5|2537.5|5
1655819390000|2022-06-21 13:49:50|2543.8|2537.8|2543.5|2537.5|2544.3|2538.3|2543.5|2537.5|6
1655819400000|2022-06-21 13:50:00|2543.8|2537.8|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|7
1655819410000|2022-06-21 13:50:10|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|3
1655819420000|2022-06-21 13:50:20|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1655819430000|2022-06-21 13:50:30|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1655819440000|2022-06-21 13:50:40|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1655819450000|2022-06-21 13:50:50|2542.8|2536.8|2546|2540|2546.5|2540.5|2542.8|2536.8|8
1655819460000|2022-06-21 13:51:00|2546.3|2540.3|2545.5|2539.5|2546.3|2540.3|2545.5|2539.5|4
1655819480000|2022-06-21 13:51:20|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1655819490000|2022-06-21 13:51:30|2545|2539|2546|2540|2546|2540|2545|2539|2
1655819500000|2022-06-21 13:51:40|2545.8|2539.8|2544.5|2538.5|2545.8|2539.8|2544.5|2538.5|3
1655819510000|2022-06-21 13:51:50|2544|2538|2545.8|2539.8|2545.8|2539.8|2544|2538|3
1655819520000|2022-06-21 13:52:00|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1655819540000|2022-06-21 13:52:20|2546.3|2540.3|2545.8|2539.8|2546.8|2540.8|2545.8|2539.8|5
1655819550000|2022-06-21 13:52:30|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1655819560000|2022-06-21 13:52:40|2546|2540|2546|2540|2546.3|2540.3|2546|2540|3
1655819570000|2022-06-21 13:52:50|2545.8|2539.8|2546.8|2540.8|2546.8|2540.8|2545.8|2539.8|3
1655819580000|2022-06-21 13:53:00|2546.5|2540.5|2547.3|2541.3|2547.3|2541.3|2546.5|2540.5|6
1655819590000|2022-06-21 13:53:10|2546.8|2540.8|2546.3|2540.3|2547.3|2541.3|2546.3|2540.3|7
1655819600000|2022-06-21 13:53:20|2546.5|2540.5|2545.8|2539.8|2546.5|2540.5|2545.8|2539.8|3
1655819610000|2022-06-21 13:53:30|2546|2540|2545.5|2539.5|2546|2540|2545.5|2539.5|4
1655819620000|2022-06-21 13:53:40|2545|2539|2544.5|2538.5|2545|2539|2544.5|2538.5|4
1655819630000|2022-06-21 13:53:50|2544.8|2538.8|2545.5|2539.5|2546.3|2540.3|2544.5|2538.5|18
1655819640000|2022-06-21 13:54:00|2544.5|2538.5|2545.8|2539.8|2546|2540|2544.5|2538.5|5
1655819650000|2022-06-21 13:54:10|2545.5|2539.5|2545|2539|2545.5|2539.5|2545|2539|3
1655819660000|2022-06-21 13:54:20|2544.8|2538.8|2544|2538|2544.8|2538.8|2544|2538|7
1655819670000|2022-06-21 13:54:30|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|2
1655819680000|2022-06-21 13:54:40|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.3|2537.3|4
1655819690000|2022-06-21 13:54:50|2543.8|2537.8|2546|2540|2546.5|2540.5|2543.5|2537.5|6
1655819700000|2022-06-21 13:55:00|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1655819720000|2022-06-21 13:55:20|2546.3|2540.3|2546.3|2540.3|2547|2541|2546|2540|9
1655819730000|2022-06-21 13:55:30|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1655819740000|2022-06-21 13:55:40|2546|2540|2546.5|2540.5|2546.8|2540.8|2545|2539|9
1655819750000|2022-06-21 13:55:50|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1655819790000|2022-06-21 13:56:30|2547.5|2541.5|2548.5|2542.5|2549.3|2543.3|2547.5|2541.5|8
1655819800000|2022-06-21 13:56:40|2549|2543|2550|2544|2550.3|2544.3|2548.8|2542.8|5
1655819810000|2022-06-21 13:56:50|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1655819820000|2022-06-21 13:57:00|2549.5|2543.5|2550|2544|2550|2544|2549.5|2543.5|2
1655819830000|2022-06-21 13:57:10|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|4
1655819850000|2022-06-21 13:57:30|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|5
1655819870000|2022-06-21 13:57:50|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1655819880000|2022-06-21 13:58:00|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1655819890000|2022-06-21 13:58:10|2550|2544|2549|2543|2550|2544|2549|2543|5
1655819900000|2022-06-21 13:58:20|2549.3|2543.3|2550|2544|2550|2544|2549.3|2543.3|4
1655819910000|2022-06-21 13:58:30|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.3|2543.3|4
1655819920000|2022-06-21 13:58:40|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|2
1655819940000|2022-06-21 13:59:00|2549.5|2543.5|2548.8|2542.8|2549.5|2543.5|2548.3|2542.3|8
1655819950000|2022-06-21 13:59:10|2549.3|2543.3|2550.3|2544.3|2550.3|2544.3|2549.3|2543.3|4
1655819960000|2022-06-21 13:59:20|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1655819970000|2022-06-21 13:59:30|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|5
1655820000000|2022-06-21 14:00:00|2550.8|2544.8|2550.8|2544.8|2551|2545|2550.8|2544.8|3
1655820010000|2022-06-21 14:00:10|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1655820020000|2022-06-21 14:00:20|2550|2544|2550|2544|2550.3|2544.3|2550|2544|3
1655820030000|2022-06-21 14:00:30|2549.8|2543.8|2549.3|2543.3|2549.8|2543.8|2549|2543|4
1655820040000|2022-06-21 14:00:40|2548.8|2542.8|2549|2543|2549|2543|2548.8|2542.8|2
1655820050000|2022-06-21 14:00:50|2549.3|2543.3|2550.8|2544.8|2551.3|2545.3|2549.3|2543.3|9
1655820060000|2022-06-21 14:01:00|2550|2544|2550.8|2544.8|2551.3|2545.3|2550|2544|6
1655820080000|2022-06-21 14:01:20|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1655820090000|2022-06-21 14:01:30|2550.3|2544.3|2549.5|2543.5|2550.3|2544.3|2549.3|2543.3|4
1655820100000|2022-06-21 14:01:40|2549.3|2543.3|2550|2544|2550.3|2544.3|2548.8|2542.8|9
1655820110000|2022-06-21 14:01:50|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1655820130000|2022-06-21 14:02:10|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1655820140000|2022-06-21 14:02:20|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549.3|2543.3|2
1655820150000|2022-06-21 14:02:30|2550|2544|2550.5|2544.5|2551|2545|2550|2544|6
1655820160000|2022-06-21 14:02:40|2550.8|2544.8|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|5
1655820170000|2022-06-21 14:02:50|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|2
1655820200000|2022-06-21 14:03:20|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|2
1655820210000|2022-06-21 14:03:30|2551|2545|2551|2545|2551|2545|2551|2545|1
1655820220000|2022-06-21 14:03:40|2550.8|2544.8|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|3
1655820230000|2022-06-21 14:03:50|2551|2545|2551|2545|2551|2545|2551|2545|1
1655820250000|2022-06-21 14:04:10|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551|2545|3
1655820260000|2022-06-21 14:04:20|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|2
1655820270000|2022-06-21 14:04:30|2551|2545|2550.8|2544.8|2551|2545|2550.8|2544.8|2
1655820280000|2022-06-21 14:04:40|2550.3|2544.3|2550|2544|2550.3|2544.3|2549.5|2543.5|5
1655820290000|2022-06-21 14:04:50|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1655820300000|2022-06-21 14:05:00|2549.5|2543.5|2549.8|2543.8|2550|2544|2549.3|2543.3|7
1655820310000|2022-06-21 14:05:10|2550|2544|2550.3|2544.3|2550.8|2544.8|2550|2544|6
1655820320000|2022-06-21 14:05:20|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1655820330000|2022-06-21 14:05:30|2550.8|2544.8|2551|2545|2551|2545|2550.8|2544.8|2
1655820340000|2022-06-21 14:05:40|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1655820350000|2022-06-21 14:05:50|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1655820360000|2022-06-21 14:06:00|2550.8|2544.8|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|3
1655820380000|2022-06-21 14:06:20|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|3
1655820400000|2022-06-21 14:06:40|2551.3|2545.3|2551.3|2545.3|2551.5|2545.5|2551|2545|4
1655820410000|2022-06-21 14:06:50|2551.5|2545.5|2549.3|2543.3|2551.5|2545.5|2549.3|2543.3|5
1655820420000|2022-06-21 14:07:00|2549.5|2543.5|2550.3|2544.3|2550.3|2544.3|2549.5|2543.5|2
1655820430000|2022-06-21 14:07:10|2550.5|2544.5|2551|2545|2551|2545|2550.5|2544.5|3
1655820440000|2022-06-21 14:07:20|2550.8|2544.8|2551|2545|2551|2545|2550.8|2544.8|2
1655820460000|2022-06-21 14:07:40|2551.3|2545.3|2551|2545|2551.3|2545.3|2551|2545|2
1655820470000|2022-06-21 14:07:50|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1655820480000|2022-06-21 14:08:00|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1655820490000|2022-06-21 14:08:10|2550|2544|2549.5|2543.5|2550.3|2544.3|2549.5|2543.5|11
1655820500000|2022-06-21 14:08:20|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1655820510000|2022-06-21 14:08:30|2548.8|2542.8|2549.3|2543.3|2549.8|2543.8|2548.8|2542.8|5
1655820520000|2022-06-21 14:08:40|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1655820530000|2022-06-21 14:08:50|2550|2544|2550.3|2544.3|2550.3|2544.3|2550|2544|4
1655820550000|2022-06-21 14:09:10|2550|2544|2550|2544|2550|2544|2550|2544|1
1655820560000|2022-06-21 14:09:20|2550.3|2544.3|2550|2544|2550.8|2544.8|2550|2544|4
1655820580000|2022-06-21 14:09:40|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1655820590000|2022-06-21 14:09:50|2551|2545|2550.8|2544.8|2551|2545|2550.8|2544.8|2
1655820600000|2022-06-21 14:10:00|2550.5|2544.5|2549.8|2543.8|2550.5|2544.5|2549.8|2543.8|2
1655820610000|2022-06-21 14:10:10|2549.5|2543.5|2550.3|2544.3|2550.3|2544.3|2549.3|2543.3|8
1655820620000|2022-06-21 14:10:20|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1655820630000|2022-06-21 14:10:30|2549.3|2543.3|2547.8|2541.8|2549.3|2543.3|2547.5|2541.5|6
1655820640000|2022-06-21 14:10:40|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|4
1655820660000|2022-06-21 14:11:00|2548|2542|2548.8|2542.8|2549|2543|2547.8|2541.8|7
1655820670000|2022-06-21 14:11:10|2549.3|2543.3|2549.5|2543.5|2549.8|2543.8|2549.3|2543.3|4
1655820680000|2022-06-21 14:11:20|2549.3|2543.3|2549.5|2543.5|2549.8|2543.8|2549.3|2543.3|7
1655820690000|2022-06-21 14:11:30|2549.8|2543.8|2549.8|2543.8|2550|2544|2549.3|2543.3|6
1655820700000|2022-06-21 14:11:40|2550|2544|2550.3|2544.3|2550.3|2544.3|2549.8|2543.8|4
1655820710000|2022-06-21 14:11:50|2550.5|2544.5|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|3
1655820720000|2022-06-21 14:12:00|2550.8|2544.8|2551|2545|2551.3|2545.3|2550.8|2544.8|4
1655820730000|2022-06-21 14:12:10|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|2
1655820750000|2022-06-21 14:12:30|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1655820760000|2022-06-21 14:12:40|2552|2546|2552|2546|2552|2546|2551.8|2545.8|3
1655820770000|2022-06-21 14:12:50|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1655820780000|2022-06-21 14:13:00|2552|2546|2553|2547|2553|2547|2552|2546|3
1655820790000|2022-06-21 14:13:10|2553.5|2547.5|2553.8|2547.8|2553.8|2547.8|2553|2547|4
1655820800000|2022-06-21 14:13:20|2553.5|2547.5|2553.8|2547.8|2553.8|2547.8|2553.5|2547.5|4
1655820810000|2022-06-21 14:13:30|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1655820820000|2022-06-21 14:13:40|2554|2548|2553.8|2547.8|2554|2548|2553.5|2547.5|4
1655820830000|2022-06-21 14:13:50|2554|2548|2554|2548|2554|2548|2554|2548|1
1655820840000|2022-06-21 14:14:00|2553.8|2547.8|2556|2550|2556|2550|2553.8|2547.8|9
1655820850000|2022-06-21 14:14:10|2556.3|2550.3|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|3
1655820860000|2022-06-21 14:14:20|2556|2550|2554.3|2548.3|2556|2550|2554.3|2548.3|5
1655820870000|2022-06-21 14:14:30|2554.5|2548.5|2553|2547|2554.8|2548.8|2552.8|2546.8|8
1655820880000|2022-06-21 14:14:40|2553.3|2547.3|2552.8|2546.8|2553.3|2547.3|2552.8|2546.8|3
1655820900000|2022-06-21 14:15:00|2553|2547|2552.8|2546.8|2553|2547|2552.5|2546.5|4
1655820910000|2022-06-21 14:15:10|2553|2547|2553|2547|2553|2547|2553|2547|1
1655820920000|2022-06-21 14:15:20|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1655820940000|2022-06-21 14:15:40|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|2
1655820950000|2022-06-21 14:15:50|2552.3|2546.3|2550.8|2544.8|2552.3|2546.3|2550.3|2544.3|4
1655820960000|2022-06-21 14:16:00|2550.5|2544.5|2551|2545|2552.3|2546.3|2549.8|2543.8|11
1655820970000|2022-06-21 14:16:10|2550.8|2544.8|2552|2546|2552.3|2546.3|2550.5|2544.5|6
1655820980000|2022-06-21 14:16:20|2551.8|2545.8|2551.8|2545.8|2552|2546|2551.8|2545.8|5
1655820990000|2022-06-21 14:16:30|2551.5|2545.5|2550.8|2544.8|2551.5|2545.5|2550.5|2544.5|6
1655821000000|2022-06-21 14:16:40|2551|2545|2550.8|2544.8|2551|2545|2550.8|2544.8|2
1655821010000|2022-06-21 14:16:50|2550.5|2544.5|2550.5|2544.5|2550.8|2544.8|2550.3|2544.3|9
1655821020000|2022-06-21 14:17:00|2550.8|2544.8|2552.5|2546.5|2552.5|2546.5|2550.8|2544.8|6
1655821030000|2022-06-21 14:17:10|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1655821040000|2022-06-21 14:17:20|2552.3|2546.3|2552.5|2546.5|2552.8|2546.8|2552.3|2546.3|5
1655821050000|2022-06-21 14:17:30|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1655821060000|2022-06-21 14:17:40|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1655821070000|2022-06-21 14:17:50|2552.8|2546.8|2553.8|2547.8|2554.3|2548.3|2552.8|2546.8|4
1655821080000|2022-06-21 14:18:00|2554|2548|2555.8|2549.8|2556.3|2550.3|2554|2548|8
1655821090000|2022-06-21 14:18:10|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|4
1655821100000|2022-06-21 14:18:20|2556|2550|2556|2550|2556|2550|2556|2550|1
1655821110000|2022-06-21 14:18:30|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1655821120000|2022-06-21 14:18:40|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1655821130000|2022-06-21 14:18:50|2557.8|2551.8|2557.5|2551.5|2558|2552|2557.5|2551.5|6
1655821140000|2022-06-21 14:19:00|2557.3|2551.3|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|3
1655821150000|2022-06-21 14:19:10|2557|2551|2556.3|2550.3|2557|2551|2556.3|2550.3|3
1655821160000|2022-06-21 14:19:20|2556|2550|2555.5|2549.5|2556|2550|2555.5|2549.5|3
1655821170000|2022-06-21 14:19:30|2555.3|2549.3|2554.5|2548.5|2555.3|2549.3|2553.8|2547.8|9
1655821180000|2022-06-21 14:19:40|2554.3|2548.3|2554.5|2548.5|2555.3|2549.3|2554.3|2548.3|6
1655821190000|2022-06-21 14:19:50|2554.3|2548.3|2553.8|2547.8|2554.3|2548.3|2553.8|2547.8|5
1655821200000|2022-06-21 14:20:00|2553.5|2547.5|2553.8|2547.8|2553.8|2547.8|2553|2547|6
1655821220000|2022-06-21 14:20:20|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1655821230000|2022-06-21 14:20:30|2554.3|2548.3|2555.8|2549.8|2556|2550|2554.3|2548.3|12
1655821240000|2022-06-21 14:20:40|2556|2550|2556.3|2550.3|2556.5|2550.5|2556|2550|6
1655821250000|2022-06-21 14:20:50|2556.5|2550.5|2556|2550|2556.5|2550.5|2556|2550|5
1655821270000|2022-06-21 14:21:10|2555.8|2549.8|2554.8|2548.8|2555.8|2549.8|2554.8|2548.8|3
1655821280000|2022-06-21 14:21:20|2555|2549|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|4
1655821300000|2022-06-21 14:21:40|2554.5|2548.5|2553.8|2547.8|2554.5|2548.5|2553.8|2547.8|3
1655821320000|2022-06-21 14:22:00|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1655821330000|2022-06-21 14:22:10|2553.8|2547.8|2555|2549|2555.3|2549.3|2553.8|2547.8|5
1655821340000|2022-06-21 14:22:20|2555.3|2549.3|2554.3|2548.3|2555.3|2549.3|2553.8|2547.8|7
1655821350000|2022-06-21 14:22:30|2554.5|2548.5|2554.8|2548.8|2555|2549|2554.5|2548.5|6
1655821360000|2022-06-21 14:22:40|2555|2549|2556.5|2550.5|2556.5|2550.5|2554.8|2548.8|6
1655821370000|2022-06-21 14:22:50|2556.8|2550.8|2555.8|2549.8|2556.8|2550.8|2555.8|2549.8|4
1655821380000|2022-06-21 14:23:00|2556|2550|2556.3|2550.3|2556.8|2550.8|2556|2550|4
1655821390000|2022-06-21 14:23:10|2556.5|2550.5|2556.5|2550.5|2556.8|2550.8|2556.3|2550.3|6
1655821400000|2022-06-21 14:23:20|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1655821410000|2022-06-21 14:23:30|2556.8|2550.8|2556.8|2550.8|2557|2551|2556.8|2550.8|5
1655821420000|2022-06-21 14:23:40|2557|2551|2557|2551|2557|2551|2556.8|2550.8|5
1655821430000|2022-06-21 14:23:50|2556.8|2550.8|2557.8|2551.8|2557.8|2551.8|2556.8|2550.8|8
1655821440000|2022-06-21 14:24:00|2558|2552|2557.5|2551.5|2558|2552|2557.5|2551.5|3
1655821450000|2022-06-21 14:24:10|2557.3|2551.3|2556.3|2550.3|2557.3|2551.3|2556|2550|9
1655821460000|2022-06-21 14:24:20|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1655821470000|2022-06-21 14:24:30|2556|2550|2554.5|2548.5|2556|2550|2554.5|2548.5|6
1655821490000|2022-06-21 14:24:50|2554.8|2548.8|2554.5|2548.5|2555|2549|2554.5|2548.5|4
1655821500000|2022-06-21 14:25:00|2554.3|2548.3|2555.5|2549.5|2555.5|2549.5|2554.3|2548.3|3
1655821510000|2022-06-21 14:25:10|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.3|2550.3|6
1655821530000|2022-06-21 14:25:30|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1655821540000|2022-06-21 14:25:40|2556.3|2550.3|2555.8|2549.8|2556.3|2550.3|2555.8|2549.8|4
1655821550000|2022-06-21 14:25:50|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|2
1655821560000|2022-06-21 14:26:00|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|3
1655821570000|2022-06-21 14:26:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|4
1655821590000|2022-06-21 14:26:30|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1655821600000|2022-06-21 14:26:40|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1655821610000|2022-06-21 14:26:50|2555.8|2549.8|2554|2548|2555.8|2549.8|2554|2548|6
1655821630000|2022-06-21 14:27:10|2553.8|2547.8|2554|2548|2554|2548|2553.8|2547.8|2
1655821640000|2022-06-21 14:27:20|2554.3|2548.3|2552.8|2546.8|2554.3|2548.3|2552.8|2546.8|5
1655821660000|2022-06-21 14:27:40|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552|2546|4
1655821680000|2022-06-21 14:28:00|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1655821690000|2022-06-21 14:28:10|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1655821710000|2022-06-21 14:28:30|2552|2546|2552|2546|2552|2546|2552|2546|1
1655821720000|2022-06-21 14:28:40|2551.8|2545.8|2552.3|2546.3|2552.3|2546.3|2551.8|2545.8|3
1655821730000|2022-06-21 14:28:50|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1655821740000|2022-06-21 14:29:00|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1655821750000|2022-06-21 14:29:10|2553|2547|2553|2547|2553|2547|2553|2547|1
1655821760000|2022-06-21 14:29:20|2553.3|2547.3|2553|2547|2554.3|2548.3|2553|2547|4
1655821780000|2022-06-21 14:29:40|2552.8|2546.8|2552.3|2546.3|2552.8|2546.8|2552.3|2546.3|3
1655821790000|2022-06-21 14:29:50|2552|2546|2552|2546|2552|2546|2552|2546|1
1655821800000|2022-06-21 14:30:00|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1655821810000|2022-06-21 14:30:10|2553|2547|2553.5|2547.5|2553.5|2547.5|2552.8|2546.8|6
1655821820000|2022-06-21 14:30:20|2553.3|2547.3|2550.5|2544.5|2553.3|2547.3|2550.5|2544.5|5
1655821830000|2022-06-21 14:30:30|2550|2544|2549.3|2543.3|2550|2544|2549|2543|4
1655821840000|2022-06-21 14:30:40|2549|2543|2549|2543|2549|2543|2549|2543|1
1655821850000|2022-06-21 14:30:50|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1655821870000|2022-06-21 14:31:10|2548|2542|2548|2542|2548|2542|2548|2542|1
1655821880000|2022-06-21 14:31:20|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|2
1655821890000|2022-06-21 14:31:30|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.3|2542.3|4
1655821900000|2022-06-21 14:31:40|2548.3|2542.3|2547|2541|2548.3|2542.3|2546.8|2540.8|4
1655821910000|2022-06-21 14:31:50|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2546.3|2540.3|3
1655821920000|2022-06-21 14:32:00|2546.5|2540.5|2547.8|2541.8|2547.8|2541.8|2546|2540|8
1655821930000|2022-06-21 14:32:10|2547.5|2541.5|2548|2542|2548|2542|2547.3|2541.3|5
1655821940000|2022-06-21 14:32:20|2547.8|2541.8|2547.3|2541.3|2547.8|2541.8|2547.3|2541.3|3
1655821970000|2022-06-21 14:32:50|2547.5|2541.5|2548.5|2542.5|2548.8|2542.8|2547.5|2541.5|6
1655821980000|2022-06-21 14:33:00|2548.8|2542.8|2547.8|2541.8|2548.8|2542.8|2547.8|2541.8|6
1655821990000|2022-06-21 14:33:10|2547.5|2541.5|2546.5|2540.5|2547.5|2541.5|2546.5|2540.5|4
1655822000000|2022-06-21 14:33:20|2546.8|2540.8|2546|2540|2546.8|2540.8|2546|2540|4
1655822010000|2022-06-21 14:33:30|2545.8|2539.8|2546.3|2540.3|2546.5|2540.5|2545.8|2539.8|5
1655822020000|2022-06-21 14:33:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1655822040000|2022-06-21 14:34:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|3
1655822050000|2022-06-21 14:34:10|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1655822060000|2022-06-21 14:34:20|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1655822070000|2022-06-21 14:34:30|2545.5|2539.5|2545.5|2539.5|2546|2540|2545.5|2539.5|6
1655822080000|2022-06-21 14:34:40|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545|2539|3
1655822090000|2022-06-21 14:34:50|2545.5|2539.5|2546.3|2540.3|2546.3|2540.3|2545.5|2539.5|3
1655822100000|2022-06-21 14:35:00|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|2
1655822110000|2022-06-21 14:35:10|2546.5|2540.5|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|3
1655822120000|2022-06-21 14:35:20|2546|2540|2545.3|2539.3|2546|2540|2545.3|2539.3|2
1655822140000|2022-06-21 14:35:40|2545.5|2539.5|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|3
1655822150000|2022-06-21 14:35:50|2545.8|2539.8|2546.3|2540.3|2546.5|2540.5|2545.8|2539.8|4
1655822160000|2022-06-21 14:36:00|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|6
1655822180000|2022-06-21 14:36:20|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1655822200000|2022-06-21 14:36:40|2545.3|2539.3|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|3
1655822220000|2022-06-21 14:37:00|2545.8|2539.8|2549.5|2543.5|2549.5|2543.5|2545.8|2539.8|7
1655822230000|2022-06-21 14:37:10|2549.8|2543.8|2550.5|2544.5|2550.5|2544.5|2549.8|2543.8|4
1655822240000|2022-06-21 14:37:20|2551|2545|2550.8|2544.8|2551|2545|2550|2544|8
1655822250000|2022-06-21 14:37:30|2551|2545|2551.5|2545.5|2551.5|2545.5|2551|2545|5
1655822260000|2022-06-21 14:37:40|2552.5|2546.5|2553.3|2547.3|2553.3|2547.3|2552.5|2546.5|5
1655822270000|2022-06-21 14:37:50|2553.5|2547.5|2554|2548|2554|2548|2553.5|2547.5|3
1655822280000|2022-06-21 14:38:00|2554.3|2548.3|2554.8|2548.8|2555|2549|2554.3|2548.3|5
1655822290000|2022-06-21 14:38:10|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|3
1655822300000|2022-06-21 14:38:20|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1655822310000|2022-06-21 14:38:30|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1655822320000|2022-06-21 14:38:40|2554.8|2548.8|2553.5|2547.5|2554.8|2548.8|2553.1|2547.1|4
1655822350000|2022-06-21 14:39:10|2553.8|2547.8|2553.3|2547.3|2553.8|2547.8|2553.3|2547.3|3
1655822370000|2022-06-21 14:39:30|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1655822380000|2022-06-21 14:39:40|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1655822390000|2022-06-21 14:39:50|2554|2548|2553.5|2547.5|2554|2548|2553.5|2547.5|3
1655822400000|2022-06-21 14:40:00|2553.3|2547.3|2553|2547|2553.3|2547.3|2553|2547|2
1655822430000|2022-06-21 14:40:30|2553.3|2547.3|2553.8|2547.8|2553.8|2547.8|2553.3|2547.3|2
1655822440000|2022-06-21 14:40:40|2554.3|2548.3|2555.3|2549.3|2555.8|2549.8|2554.3|2548.3|8
1655822450000|2022-06-21 14:40:50|2555.5|2549.5|2555.8|2549.8|2556.3|2550.3|2555.3|2549.3|8
1655822460000|2022-06-21 14:41:00|2556|2550|2557.3|2551.3|2557.3|2551.3|2556|2550|4
1655822470000|2022-06-21 14:41:10|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|3
1655822480000|2022-06-21 14:41:20|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.5|2551.5|2
1655822490000|2022-06-21 14:41:30|2557.3|2551.3|2556.3|2550.3|2557.3|2551.3|2555.5|2549.5|10
1655822500000|2022-06-21 14:41:40|2556.5|2550.5|2557|2551|2557|2551|2556.5|2550.5|7
1655822510000|2022-06-21 14:41:50|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1655822520000|2022-06-21 14:42:00|2557.8|2551.8|2557.3|2551.3|2558|2552|2556.8|2550.8|7
1655822530000|2022-06-21 14:42:10|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557|2551|7
1655822540000|2022-06-21 14:42:20|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.5|2551.5|4
1655822550000|2022-06-21 14:42:30|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|3
1655822560000|2022-06-21 14:42:40|2557.5|2551.5|2557.8|2551.8|2558|2552|2557.5|2551.5|5
1655822570000|2022-06-21 14:42:50|2558|2552|2558|2552|2558|2552|2558|2552|1
1655822580000|2022-06-21 14:43:00|2558.3|2552.3|2558.8|2552.8|2558.8|2552.8|2558.3|2552.3|3
1655822590000|2022-06-21 14:43:10|2559|2553|2557.8|2551.8|2559|2553|2557.8|2551.8|4
1655822600000|2022-06-21 14:43:20|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1655822610000|2022-06-21 14:43:30|2557|2551|2556.5|2550.5|2557|2551|2556.5|2550.5|2
1655822640000|2022-06-21 14:44:00|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1655822650000|2022-06-21 14:44:10|2556.5|2550.5|2554.5|2548.5|2556.5|2550.5|2554.3|2548.3|6
1655822660000|2022-06-21 14:44:20|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|2
1655822670000|2022-06-21 14:44:30|2554.3|2548.3|2554.8|2548.8|2555|2549|2554|2548|7
1655822680000|2022-06-21 14:44:40|2554.5|2548.5|2555|2549|2555|2549|2554.5|2548.5|5
1655822690000|2022-06-21 14:44:50|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|3
1655822700000|2022-06-21 14:45:00|2556|2550|2554.3|2548.3|2556.3|2550.3|2554.3|2548.3|7
1655822710000|2022-06-21 14:45:10|2554|2548|2554.3|2548.3|2554.3|2548.3|2554|2548|6
1655822720000|2022-06-21 14:45:20|2554|2548|2554.3|2548.3|2554.5|2548.5|2554|2548|4
1655822730000|2022-06-21 14:45:30|2554.5|2548.5|2554.5|2548.5|2554.8|2548.8|2554.3|2548.3|4
1655822740000|2022-06-21 14:45:40|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1655822750000|2022-06-21 14:45:50|2554.5|2548.5|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|2
1655822760000|2022-06-21 14:46:00|2555|2549|2555.3|2549.3|2555.5|2549.5|2554.8|2548.8|6
1655822770000|2022-06-21 14:46:10|2555.5|2549.5|2555.8|2549.8|2556|2550|2555.5|2549.5|5
1655822780000|2022-06-21 14:46:20|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|2
1655822790000|2022-06-21 14:46:30|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1655822800000|2022-06-21 14:46:40|2555.8|2549.8|2556|2550|2556|2550|2555.8|2549.8|2
1655822810000|2022-06-21 14:46:50|2556.3|2550.3|2556.8|2550.8|2556.8|2550.8|2556.3|2550.3|3
1655822820000|2022-06-21 14:47:00|2556.5|2550.5|2556.3|2550.3|2556.8|2550.8|2556|2550|7
1655822830000|2022-06-21 14:47:10|2555.5|2549.5|2556.3|2550.3|2556.3|2550.3|2555.5|2549.5|2
1655822840000|2022-06-21 14:47:20|2555.8|2549.8|2555.3|2549.3|2555.8|2549.8|2555.3|2549.3|3
1655822870000|2022-06-21 14:47:50|2555|2549|2554.8|2548.8|2555|2549|2554.5|2548.5|4
1655822890000|2022-06-21 14:48:10|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1655822900000|2022-06-21 14:48:20|2555|2549|2555.3|2549.3|2555.3|2549.3|2554.8|2548.8|3
1655822910000|2022-06-21 14:48:30|2555.5|2549.5|2556.5|2550.5|2556.5|2550.5|2555.5|2549.5|6
1655822920000|2022-06-21 14:48:40|2556.8|2550.8|2558|2552|2558|2552|2556.8|2550.8|5
1655822930000|2022-06-21 14:48:50|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1655822940000|2022-06-21 14:49:00|2558.3|2552.3|2558.8|2552.8|2559|2553|2558.3|2552.3|7
1655822950000|2022-06-21 14:49:10|2559|2553|2560|2554|2560|2554|2559|2553|6
1655822960000|2022-06-21 14:49:20|2560.3|2554.3|2561.8|2555.8|2561.8|2555.8|2560.3|2554.3|5
1655822970000|2022-06-21 14:49:30|2561.5|2555.5|2560.5|2554.5|2561.5|2555.5|2560.5|2554.5|8
1655822980000|2022-06-21 14:49:40|2560.3|2554.3|2560|2554|2560.3|2554.3|2559.8|2553.8|6
1655822990000|2022-06-21 14:49:50|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1655823000000|2022-06-21 14:50:00|2559.5|2553.5|2560.3|2554.3|2560.3|2554.3|2559.5|2553.5|7
1655823010000|2022-06-21 14:50:10|2560|2554|2560.3|2554.3|2560.5|2554.5|2560|2554|4
1655823030000|2022-06-21 14:50:30|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1655823040000|2022-06-21 14:50:40|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1655823050000|2022-06-21 14:50:50|2560.3|2554.3|2559|2553|2560.3|2554.3|2559|2553|4
1655823060000|2022-06-21 14:51:00|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1655823070000|2022-06-21 14:51:10|2558.8|2552.8|2558|2552|2558.8|2552.8|2558|2552|2
1655823100000|2022-06-21 14:51:40|2557.8|2551.8|2556.5|2550.5|2557.8|2551.8|2556.5|2550.5|3
1655823110000|2022-06-21 14:51:50|2556|2550|2556|2550|2556|2550|2556|2550|1
1655823120000|2022-06-21 14:52:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1655823130000|2022-06-21 14:52:10|2555.3|2549.3|2554.3|2548.3|2555.3|2549.3|2554|2548|4
1655823140000|2022-06-21 14:52:20|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1655823150000|2022-06-21 14:52:30|2554.3|2548.3|2553.8|2547.8|2554.3|2548.3|2553.8|2547.8|3
1655823160000|2022-06-21 14:52:40|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1655823170000|2022-06-21 14:52:50|2553.3|2547.3|2552.3|2546.3|2553.3|2547.3|2551.8|2545.8|7
1655823180000|2022-06-21 14:53:00|2552|2546|2551.5|2545.5|2552|2546|2551.3|2545.3|5
1655823190000|2022-06-21 14:53:10|2551.3|2545.3|2552.3|2546.3|2552.3|2546.3|2550.5|2544.5|8
1655823200000|2022-06-21 14:53:20|2552|2546|2551.8|2545.8|2552|2546|2551.3|2545.3|7
1655823210000|2022-06-21 14:53:30|2551.3|2545.3|2550.5|2544.5|2551.3|2545.3|2550.5|2544.5|6
1655823220000|2022-06-21 14:53:40|2551|2545|2551.5|2545.5|2551.5|2545.5|2551|2545|3
1655823230000|2022-06-21 14:53:50|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1655823240000|2022-06-21 14:54:00|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|2
1655823250000|2022-06-21 14:54:10|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1655823260000|2022-06-21 14:54:20|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1655823270000|2022-06-21 14:54:30|2551.3|2545.3|2550.8|2544.8|2551.3|2545.3|2550.8|2544.8|2
1655823280000|2022-06-21 14:54:40|2550.5|2544.5|2551|2545|2551.3|2545.3|2550.5|2544.5|5
1655823310000|2022-06-21 14:55:10|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.3|2544.3|3
1655823320000|2022-06-21 14:55:20|2550.3|2544.3|2548.5|2542.5|2550.5|2544.5|2548.3|2542.3|7
1655823330000|2022-06-21 14:55:30|2549.3|2543.3|2548.5|2542.5|2549.3|2543.3|2548.3|2542.3|8
1655823340000|2022-06-21 14:55:40|2548.8|2542.8|2549|2543|2549.5|2543.5|2548.5|2542.5|12
1655823350000|2022-06-21 14:55:50|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1655823360000|2022-06-21 14:56:00|2549.5|2543.5|2549.3|2543.3|2549.5|2543.5|2549.3|2543.3|2
1655823370000|2022-06-21 14:56:10|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|2
1655823380000|2022-06-21 14:56:20|2550|2544|2549.8|2543.8|2550.8|2544.8|2549.8|2543.8|6
1655823390000|2022-06-21 14:56:30|2550|2544|2550|2544|2550.3|2544.3|2550|2544|3
1655823400000|2022-06-21 14:56:40|2550.3|2544.3|2550.3|2544.3|2551.3|2545.3|2550.3|2544.3|6
1655823410000|2022-06-21 14:56:50|2550|2544|2551.3|2545.3|2551.3|2545.3|2550|2544|6
1655823420000|2022-06-21 14:57:00|2551.5|2545.5|2549.8|2543.8|2551.5|2545.5|2549.8|2543.8|10
1655823440000|2022-06-21 14:57:20|2549.5|2543.5|2547.8|2541.8|2549.5|2543.5|2547.8|2541.8|3
1655823450000|2022-06-21 14:57:30|2548|2542|2548.3|2542.3|2548.3|2542.3|2547.8|2541.8|4
1655823460000|2022-06-21 14:57:40|2547.5|2541.5|2548|2542|2548|2542|2547.5|2541.5|2
1655823480000|2022-06-21 14:58:00|2547.8|2541.8|2546.8|2540.8|2548|2542|2546.8|2540.8|10
1655823500000|2022-06-21 14:58:20|2546.5|2540.5|2545.8|2539.8|2546.5|2540.5|2545.8|2539.8|6
1655823510000|2022-06-21 14:58:30|2545.5|2539.5|2544.5|2538.5|2545.5|2539.5|2544.5|2538.5|5
1655823520000|2022-06-21 14:58:40|2544.8|2538.8|2546|2540|2546|2540|2544.8|2538.8|10
1655823530000|2022-06-21 14:58:50|2546.3|2540.3|2547.5|2541.5|2547.8|2541.8|2546.3|2540.3|5
1655823540000|2022-06-21 14:59:00|2547.3|2541.3|2546|2540|2547.3|2541.3|2546|2540|5
1655823550000|2022-06-21 14:59:10|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1655823560000|2022-06-21 14:59:20|2547.3|2541.3|2547.5|2541.5|2547.8|2541.8|2547.3|2541.3|3
1655823570000|2022-06-21 14:59:30|2547.3|2541.3|2547|2541|2547.3|2541.3|2546.5|2540.5|6
1655823580000|2022-06-21 14:59:40|2547.3|2541.3|2546.8|2540.8|2547.5|2541.5|2546.5|2540.5|16
1655823590000|2022-06-21 14:59:50|2546.5|2540.5|2546|2540|2547|2541|2546|2540|10
1655823600000|2022-06-21 15:00:00|2545.8|2539.8|2547.3|2541.3|2547.3|2541.3|2545.5|2539.5|13
1655823610000|2022-06-21 15:00:10|2547.5|2541.5|2546.3|2540.3|2547.5|2541.5|2545.8|2539.8|10
1655823620000|2022-06-21 15:00:20|2546|2540|2546|2540|2546.3|2540.3|2546|2540|5
1655823630000|2022-06-21 15:00:30|2546.3|2540.3|2545.3|2539.3|2546.3|2540.3|2545.3|2539.3|4
1655823640000|2022-06-21 15:00:40|2545|2539|2545|2539|2545|2539|2545|2539|1
1655823650000|2022-06-21 15:00:50|2544.8|2538.8|2544.8|2538.8|2545|2539|2544.8|2538.8|5
1655823660000|2022-06-21 15:01:00|2544.5|2538.5|2543.8|2537.8|2544.5|2538.5|2543.8|2537.8|3
1655823670000|2022-06-21 15:01:10|2542.5|2536.5|2542|2536|2542.5|2536.5|2542|2536|3
1655823680000|2022-06-21 15:01:20|2541.8|2535.8|2541.5|2535.5|2542.8|2536.8|2541.5|2535.5|7
1655823690000|2022-06-21 15:01:30|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1655823700000|2022-06-21 15:01:40|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1655823710000|2022-06-21 15:01:50|2541|2535|2539.3|2533.3|2541.3|2535.3|2539.3|2533.3|4
1655823720000|2022-06-21 15:02:00|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1655823730000|2022-06-21 15:02:10|2539.5|2533.5|2540.3|2534.3|2540.3|2534.3|2539.5|2533.5|3
1655823740000|2022-06-21 15:02:20|2540|2534|2540.3|2534.3|2540.3|2534.3|2540|2534|2
1655823750000|2022-06-21 15:02:30|2540|2534|2541|2535|2541.5|2535.5|2539.3|2533.3|11
1655823760000|2022-06-21 15:02:40|2540.8|2534.8|2540.3|2534.3|2541|2535|2540.3|2534.3|9
1655823770000|2022-06-21 15:02:50|2540|2534|2535.8|2529.8|2541|2535|2535.8|2529.8|13
1655823780000|2022-06-21 15:03:00|2536|2530|2530.4|2524.4|2536.3|2530.3|2530.1|2524.1|17
1655823790000|2022-06-21 15:03:10|2531.1|2525.1|2535|2529|2535.5|2529.5|2531.1|2525.1|10
1655823800000|2022-06-21 15:03:20|2534.8|2528.8|2534.6|2528.6|2534.8|2528.8|2534.3|2528.3|5
1655823810000|2022-06-21 15:03:30|2534.4|2528.4|2534.1|2528.1|2534.6|2528.6|2533.6|2527.6|6
1655823820000|2022-06-21 15:03:40|2533.9|2527.9|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|3
1655823830000|2022-06-21 15:03:50|2533.6|2527.6|2532.4|2526.4|2533.6|2527.6|2531.9|2525.9|8
1655823840000|2022-06-21 15:04:00|2532.9|2526.9|2533.6|2527.6|2533.9|2527.9|2532.6|2526.6|7
1655823850000|2022-06-21 15:04:10|2533.4|2527.4|2533.5|2527.5|2534.3|2528.3|2533.3|2527.3|7
1655823860000|2022-06-21 15:04:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.6|2527.6|3
1655823870000|2022-06-21 15:04:30|2533.9|2527.9|2534.5|2528.5|2534.5|2528.5|2533.9|2527.9|5
1655823880000|2022-06-21 15:04:40|2534.8|2528.8|2533.1|2527.1|2535.3|2529.3|2533.1|2527.1|9
1655823890000|2022-06-21 15:04:50|2533.3|2527.3|2532.3|2526.3|2533.3|2527.3|2532.3|2526.3|6
1655823900000|2022-06-21 15:05:00|2532|2526|2532.8|2526.8|2532.8|2526.8|2532|2526|6
1655823910000|2022-06-21 15:05:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|3
1655823920000|2022-06-21 15:05:20|2532.8|2526.8|2532.3|2526.3|2532.8|2526.8|2532.3|2526.3|3
1655823930000|2022-06-21 15:05:30|2532.5|2526.5|2533|2527|2533|2527|2532.5|2526.5|3
1655823940000|2022-06-21 15:05:40|2533.5|2527.5|2533|2527|2533.5|2527.5|2533|2527|2
1655823950000|2022-06-21 15:05:50|2532.8|2526.8|2533.8|2527.8|2533.8|2527.8|2532.8|2526.8|4
1655823960000|2022-06-21 15:06:00|2533.5|2527.5|2532.5|2526.5|2533.8|2527.8|2532.5|2526.5|7
1655823970000|2022-06-21 15:06:10|2532.8|2526.8|2532.5|2526.5|2533.3|2527.3|2532.5|2526.5|6
1655823980000|2022-06-21 15:06:20|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533|2527|3
1655823990000|2022-06-21 15:06:30|2533.5|2527.5|2533|2527|2533.5|2527.5|2532.8|2526.8|6
1655824000000|2022-06-21 15:06:40|2532.8|2526.8|2530|2524|2532.8|2526.8|2530|2524|9
1655824010000|2022-06-21 15:06:50|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1655824020000|2022-06-21 15:07:00|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1655824030000|2022-06-21 15:07:10|2530|2524|2530.5|2524.5|2530.5|2524.5|2530|2524|2
1655824040000|2022-06-21 15:07:20|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655824050000|2022-06-21 15:07:30|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655824060000|2022-06-21 15:07:40|2531.3|2525.3|2534.3|2528.3|2534.5|2528.5|2531.3|2525.3|8
1655824070000|2022-06-21 15:07:50|2534|2528|2533.3|2527.3|2534|2528|2533.3|2527.3|4
1655824080000|2022-06-21 15:08:00|2533|2527|2533.5|2527.5|2533.5|2527.5|2533|2527|4
1655824090000|2022-06-21 15:08:10|2533.3|2527.3|2533.8|2527.8|2534.3|2528.3|2533.3|2527.3|7
1655824100000|2022-06-21 15:08:20|2534.3|2528.3|2532.5|2526.5|2534.3|2528.3|2531.8|2525.8|10
1655824120000|2022-06-21 15:08:40|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|3
1655824130000|2022-06-21 15:08:50|2532.5|2526.5|2531.5|2525.5|2532.5|2526.5|2531.5|2525.5|7
1655824140000|2022-06-21 15:09:00|2532.3|2526.3|2533.5|2527.5|2533.5|2527.5|2531.8|2525.8|16
1655824150000|2022-06-21 15:09:10|2533.8|2527.8|2531.8|2525.8|2533.8|2527.8|2531.8|2525.8|7
1655824160000|2022-06-21 15:09:20|2532|2526|2533.5|2527.5|2533.5|2527.5|2532|2526|4
1655824170000|2022-06-21 15:09:30|2533.8|2527.8|2533.8|2527.8|2534|2528|2533.8|2527.8|3
1655824190000|2022-06-21 15:09:50|2533.5|2527.5|2532.5|2526.5|2533.5|2527.5|2532.5|2526.5|4
1655824200000|2022-06-21 15:10:00|2532.8|2526.8|2531.8|2525.8|2532.8|2526.8|2531.8|2525.8|5
1655824210000|2022-06-21 15:10:10|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|2
1655824220000|2022-06-21 15:10:20|2532|2526|2531.3|2525.3|2533|2527|2531.3|2525.3|14
1655824230000|2022-06-21 15:10:30|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655824240000|2022-06-21 15:10:40|2532|2526|2531.5|2525.5|2532.5|2526.5|2531.5|2525.5|5
1655824250000|2022-06-21 15:10:50|2531.3|2525.3|2531|2525|2531.5|2525.5|2531|2525|4
1655824260000|2022-06-21 15:11:00|2530.5|2524.5|2530.3|2524.3|2530.8|2524.8|2530.3|2524.3|4
1655824270000|2022-06-21 15:11:10|2530|2524|2530|2524|2530|2524|2530|2524|1
1655824280000|2022-06-21 15:11:20|2530.5|2524.5|2530.5|2524.5|2530.8|2524.8|2530|2524|7
1655824300000|2022-06-21 15:11:40|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655824310000|2022-06-21 15:11:50|2530|2524|2530|2524|2530|2524|2530|2524|1
1655824320000|2022-06-21 15:12:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|3
1655824330000|2022-06-21 15:12:10|2530|2524|2530.5|2524.5|2530.5|2524.5|2530|2524|2
1655824340000|2022-06-21 15:12:20|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|10
1655824350000|2022-06-21 15:12:30|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2529.8|2523.8|5
1655824360000|2022-06-21 15:12:40|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655824390000|2022-06-21 15:13:10|2531.3|2525.3|2533.5|2527.5|2533.5|2527.5|2531.3|2525.3|4
1655824400000|2022-06-21 15:13:20|2534.3|2528.3|2534.8|2528.8|2534.8|2528.8|2534.3|2528.3|5
1655824410000|2022-06-21 15:13:30|2535|2529|2533|2527|2535|2529|2532.3|2526.3|8
1655824420000|2022-06-21 15:13:40|2533.3|2527.3|2532.5|2526.5|2533.3|2527.3|2532.5|2526.5|4
1655824430000|2022-06-21 15:13:50|2532.3|2526.3|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|7
1655824440000|2022-06-21 15:14:00|2533.8|2527.8|2534.3|2528.3|2534.3|2528.3|2533.8|2527.8|3
1655824450000|2022-06-21 15:14:10|2534|2528|2534.5|2528.5|2534.8|2528.8|2533.8|2527.8|7
1655824460000|2022-06-21 15:14:20|2534.8|2528.8|2535.8|2529.8|2535.8|2529.8|2534.8|2528.8|5
1655824480000|2022-06-21 15:14:40|2535.5|2529.5|2538.9|2532.9|2540.4|2534.4|2535.5|2529.5|5
1655824490000|2022-06-21 15:14:50|2539.1|2533.1|2539|2533|2539.1|2533.1|2538.8|2532.8|9
1655824500000|2022-06-21 15:15:00|2539.3|2533.3|2538.8|2532.8|2539.3|2533.3|2538.8|2532.8|4
1655824510000|2022-06-21 15:15:10|2538.5|2532.5|2537.5|2531.5|2539.3|2533.3|2537.5|2531.5|4
1655824520000|2022-06-21 15:15:20|2537.8|2531.8|2538|2532|2538.5|2532.5|2537.8|2531.8|6
1655824530000|2022-06-21 15:15:30|2537.8|2531.8|2536|2530|2538|2532|2536|2530|11
1655824540000|2022-06-21 15:15:40|2536.3|2530.3|2537.8|2531.8|2538|2532|2536.3|2530.3|3
1655824550000|2022-06-21 15:15:50|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|4
1655824560000|2022-06-21 15:16:00|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1655824570000|2022-06-21 15:16:10|2537|2531|2534.8|2528.8|2537|2531|2534.8|2528.8|5
1655824580000|2022-06-21 15:16:20|2535|2529|2535|2529|2535|2529|2533.8|2527.8|10
1655824590000|2022-06-21 15:16:30|2534.8|2528.8|2535|2529|2535|2529|2534.5|2528.5|5
1655824600000|2022-06-21 15:16:40|2534.8|2528.8|2535|2529|2535|2529|2534.8|2528.8|2
1655824620000|2022-06-21 15:17:00|2534.8|2528.8|2534|2528|2534.8|2528.8|2534|2528|3
1655824630000|2022-06-21 15:17:10|2534.3|2528.3|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|3
1655824640000|2022-06-21 15:17:20|2534|2528|2534|2528|2534|2528|2534|2528|1
1655824650000|2022-06-21 15:17:30|2533.8|2527.8|2534|2528|2534|2528|2533.8|2527.8|2
1655824660000|2022-06-21 15:17:40|2533.8|2527.8|2532.8|2526.8|2533.8|2527.8|2532.8|2526.8|4
1655824670000|2022-06-21 15:17:50|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1655824680000|2022-06-21 15:18:00|2532|2526|2532.5|2526.5|2532.5|2526.5|2532|2526|3
1655824690000|2022-06-21 15:18:10|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655824700000|2022-06-21 15:18:20|2532|2526|2531.5|2525.5|2532|2526|2531.3|2525.3|5
1655824710000|2022-06-21 15:18:30|2531.3|2525.3|2530.5|2524.5|2531.3|2525.3|2530.5|2524.5|3
1655824720000|2022-06-21 15:18:40|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|3
1655824730000|2022-06-21 15:18:50|2530.5|2524.5|2532.3|2526.3|2532.3|2526.3|2530.3|2524.3|6
1655824740000|2022-06-21 15:19:00|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1655824760000|2022-06-21 15:19:20|2532|2526|2533|2527|2533|2527|2532|2526|3
1655824770000|2022-06-21 15:19:30|2532.8|2526.8|2532.5|2526.5|2533|2527|2532.5|2526.5|8
1655824780000|2022-06-21 15:19:40|2532.3|2526.3|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|3
1655824800000|2022-06-21 15:20:00|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|5
1655824810000|2022-06-21 15:20:10|2532|2526|2532.5|2526.5|2532.5|2526.5|2532|2526|2
1655824820000|2022-06-21 15:20:20|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1655824830000|2022-06-21 15:20:30|2532.5|2526.5|2534.3|2528.3|2534.3|2528.3|2532.5|2526.5|5
1655824840000|2022-06-21 15:20:40|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|6
1655824850000|2022-06-21 15:20:50|2535|2529|2535.3|2529.3|2535.5|2529.5|2533.8|2527.8|12
1655824860000|2022-06-21 15:21:00|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2535.3|2529.3|13
1655824870000|2022-06-21 15:21:10|2535.3|2529.3|2535.5|2529.5|2535.8|2529.8|2535.3|2529.3|8
1655824880000|2022-06-21 15:21:20|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1655824890000|2022-06-21 15:21:30|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1655824900000|2022-06-21 15:21:40|2534|2528|2530.5|2524.5|2534|2528|2530.5|2524.5|8
1655824910000|2022-06-21 15:21:50|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655824930000|2022-06-21 15:22:10|2530|2524|2532.3|2526.3|2532.3|2526.3|2530|2524|7
1655824960000|2022-06-21 15:22:40|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|2
1655824970000|2022-06-21 15:22:50|2532.5|2526.5|2531.8|2525.8|2532.5|2526.5|2531.8|2525.8|4
1655824980000|2022-06-21 15:23:00|2532|2526|2532|2526|2532.8|2526.8|2532|2526|5
1655824990000|2022-06-21 15:23:10|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655825000000|2022-06-21 15:23:20|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1655825020000|2022-06-21 15:23:40|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531|2525|3
1655825030000|2022-06-21 15:23:50|2531|2525|2530.5|2524.5|2531|2525|2530.5|2524.5|3
1655825040000|2022-06-21 15:24:00|2530.3|2524.3|2529.8|2523.8|2530.3|2524.3|2529.8|2523.8|2
1655825070000|2022-06-21 15:24:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655825110000|2022-06-21 15:25:10|2530.8|2524.8|2531.8|2525.8|2531.8|2525.8|2530.8|2524.8|3
1655825120000|2022-06-21 15:25:20|2532|2526|2534|2528|2534|2528|2532|2526|9
1655825130000|2022-06-21 15:25:30|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655825140000|2022-06-21 15:25:40|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655825150000|2022-06-21 15:25:50|2533|2527|2533|2527|2533|2527|2533|2527|1
1655825170000|2022-06-21 15:26:10|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|7
1655825190000|2022-06-21 15:26:30|2533.3|2527.3|2534.3|2528.3|2534.3|2528.3|2533.3|2527.3|4
1655825200000|2022-06-21 15:26:40|2533.8|2527.8|2532.3|2526.3|2533.8|2527.8|2531.8|2525.8|8
1655825210000|2022-06-21 15:26:50|2532|2526|2532|2526|2532|2526|2531.8|2525.8|3
1655825220000|2022-06-21 15:27:00|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1655825230000|2022-06-21 15:27:10|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1655825240000|2022-06-21 15:27:20|2532|2526|2532.5|2526.5|2533|2527|2532|2526|8
1655825250000|2022-06-21 15:27:30|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|4
1655825260000|2022-06-21 15:27:40|2531.3|2525.3|2531|2525|2531.3|2525.3|2531|2525|2
1655825270000|2022-06-21 15:27:50|2530.5|2524.5|2532.3|2526.3|2532.3|2526.3|2530.5|2524.5|4
1655825280000|2022-06-21 15:28:00|2533|2527|2532|2526|2533|2527|2532|2526|2
1655825290000|2022-06-21 15:28:10|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655825300000|2022-06-21 15:28:20|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|4
1655825320000|2022-06-21 15:28:40|2531|2525|2531.3|2525.3|2531.3|2525.3|2529.5|2523.5|7
1655825330000|2022-06-21 15:28:50|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1655825340000|2022-06-21 15:29:00|2533.3|2527.3|2533.3|2527.3|2534|2528|2532.8|2526.8|8
1655825350000|2022-06-21 15:29:10|2532.5|2526.5|2534.5|2528.5|2534.5|2528.5|2532.3|2526.3|6
1655825360000|2022-06-21 15:29:20|2534.3|2528.3|2534|2528|2534.3|2528.3|2533.8|2527.8|6
1655825370000|2022-06-21 15:29:30|2534.8|2528.8|2534|2528|2534.8|2528.8|2534|2528|2
1655825380000|2022-06-21 15:29:40|2533.5|2527.5|2533|2527|2534.3|2528.3|2532.8|2526.8|6
1655825390000|2022-06-21 15:29:50|2532.8|2526.8|2534.8|2528.8|2534.8|2528.8|2532.5|2526.5|5
1655825400000|2022-06-21 15:30:00|2534.5|2528.5|2536|2530|2536|2530|2534.5|2528.5|4
1655825410000|2022-06-21 15:30:10|2536.3|2530.3|2538.8|2532.8|2538.8|2532.8|2536.3|2530.3|9
1655825420000|2022-06-21 15:30:20|2539.5|2533.5|2541|2535|2541|2535|2539.5|2533.5|5
1655825430000|2022-06-21 15:30:30|2540.5|2534.5|2541|2535|2541|2535|2540.5|2534.5|2
1655825440000|2022-06-21 15:30:40|2541.3|2535.3|2538.8|2532.8|2541.3|2535.3|2538.8|2532.8|8
1655825450000|2022-06-21 15:30:50|2538.5|2532.5|2538|2532|2538.5|2532.5|2538|2532|3
1655825460000|2022-06-21 15:31:00|2539|2533|2538.3|2532.3|2539|2533|2537.8|2531.8|10
1655825470000|2022-06-21 15:31:10|2537.8|2531.8|2536.3|2530.3|2537.8|2531.8|2536.3|2530.3|4
1655825480000|2022-06-21 15:31:20|2536|2530|2535.3|2529.3|2536|2530|2535.3|2529.3|6
1655825490000|2022-06-21 15:31:30|2535.5|2529.5|2536.5|2530.5|2536.8|2530.8|2535.5|2529.5|4
1655825500000|2022-06-21 15:31:40|2536.3|2530.3|2537|2531|2537|2531|2535.8|2529.8|4
1655825510000|2022-06-21 15:31:50|2537.8|2531.8|2537.3|2531.3|2537.8|2531.8|2537|2531|4
1655825520000|2022-06-21 15:32:00|2537.5|2531.5|2537|2531|2537.5|2531.5|2536.8|2530.8|5
1655825530000|2022-06-21 15:32:10|2535.8|2529.8|2534.8|2528.8|2535.8|2529.8|2534.8|2528.8|4
1655825540000|2022-06-21 15:32:20|2534.5|2528.5|2534.5|2528.5|2535.3|2529.3|2534.3|2528.3|5
1655825550000|2022-06-21 15:32:30|2534.3|2528.3|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|5
1655825560000|2022-06-21 15:32:40|2534|2528|2534|2528|2534|2528|2534|2528|1
1655825570000|2022-06-21 15:32:50|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655825580000|2022-06-21 15:33:00|2532.8|2526.8|2532.3|2526.3|2532.8|2526.8|2532|2526|5
1655825590000|2022-06-21 15:33:10|2532.5|2526.5|2534.8|2528.8|2534.8|2528.8|2532.5|2526.5|6
1655825600000|2022-06-21 15:33:20|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1655825610000|2022-06-21 15:33:30|2533|2527|2533|2527|2533|2527|2533|2527|1
1655825620000|2022-06-21 15:33:40|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2531.5|2525.5|5
1655825640000|2022-06-21 15:34:00|2532.8|2526.8|2533.5|2527.5|2533.5|2527.5|2532.8|2526.8|3
1655825650000|2022-06-21 15:34:10|2534|2528|2534|2528|2534|2528|2533.5|2527.5|3
1655825660000|2022-06-21 15:34:20|2533.8|2527.8|2534|2528|2534|2528|2533.5|2527.5|3
1655825670000|2022-06-21 15:34:30|2534.3|2528.3|2533.8|2527.8|2534.3|2528.3|2533.5|2527.5|4
1655825680000|2022-06-21 15:34:40|2534.3|2528.3|2533.8|2527.8|2534.3|2528.3|2533.3|2527.3|5
1655825690000|2022-06-21 15:34:50|2534|2528|2537.3|2531.3|2538.3|2532.3|2534|2528|12
1655825700000|2022-06-21 15:35:00|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1655825710000|2022-06-21 15:35:10|2537|2531|2537|2531|2537|2531|2537|2531|1
1655825720000|2022-06-21 15:35:20|2535.8|2529.8|2535|2529|2535.8|2529.8|2535|2529|2
1655825730000|2022-06-21 15:35:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535|2529|3
1655825740000|2022-06-21 15:35:40|2535|2529|2535|2529|2535.3|2529.3|2535|2529|3
1655825750000|2022-06-21 15:35:50|2535.3|2529.3|2536.8|2530.8|2537|2531|2535|2529|10
1655825760000|2022-06-21 15:36:00|2536.5|2530.5|2536|2530|2537.5|2531.5|2536|2530|7
1655825780000|2022-06-21 15:36:20|2535.8|2529.8|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|3
1655825790000|2022-06-21 15:36:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655825800000|2022-06-21 15:36:40|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655825810000|2022-06-21 15:36:50|2535|2529|2535.3|2529.3|2535.3|2529.3|2535|2529|2
1655825820000|2022-06-21 15:37:00|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1655825830000|2022-06-21 15:37:10|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1655825840000|2022-06-21 15:37:20|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536|2530|3
1655825850000|2022-06-21 15:37:30|2536|2530|2536|2530|2536|2530|2536|2530|1
1655825860000|2022-06-21 15:37:40|2536.5|2530.5|2537.3|2531.3|2537.3|2531.3|2536.5|2530.5|3
1655825870000|2022-06-21 15:37:50|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1655825880000|2022-06-21 15:38:00|2537|2531|2537|2531|2537|2531|2537|2531|1
1655825890000|2022-06-21 15:38:10|2536.8|2530.8|2536.5|2530.5|2537|2531|2536.5|2530.5|4
1655825900000|2022-06-21 15:38:20|2536.8|2530.8|2535.8|2529.8|2536.8|2530.8|2535.5|2529.5|6
1655825910000|2022-06-21 15:38:30|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|8
1655825920000|2022-06-21 15:38:40|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1655825930000|2022-06-21 15:38:50|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1655825940000|2022-06-21 15:39:00|2536|2530|2536.8|2530.8|2536.8|2530.8|2536|2530|4
1655825950000|2022-06-21 15:39:10|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|3
1655825960000|2022-06-21 15:39:20|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|10
1655825970000|2022-06-21 15:39:30|2536.8|2530.8|2537|2531|2537|2531|2536.5|2530.5|3
1655825980000|2022-06-21 15:39:40|2536.8|2530.8|2537|2531|2537|2531|2536.8|2530.8|2
1655825990000|2022-06-21 15:39:50|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|13
1655826000000|2022-06-21 15:40:00|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2537.8|2531.8|5
1655826010000|2022-06-21 15:40:10|2537.5|2531.5|2537.3|2531.3|2537.8|2531.8|2537.3|2531.3|4
1655826020000|2022-06-21 15:40:20|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537|2531|4
1655826030000|2022-06-21 15:40:30|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1655826040000|2022-06-21 15:40:40|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1655826050000|2022-06-21 15:40:50|2537.5|2531.5|2538|2532|2538|2532|2537.5|2531.5|3
1655826060000|2022-06-21 15:41:00|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655826070000|2022-06-21 15:41:10|2538|2532|2536.3|2530.3|2538|2532|2536.3|2530.3|2
1655826090000|2022-06-21 15:41:30|2536.8|2530.8|2537|2531|2537|2531|2536.8|2530.8|2
1655826100000|2022-06-21 15:41:40|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|6
1655826120000|2022-06-21 15:42:00|2537|2531|2537|2531|2537|2531|2536.8|2530.8|3
1655826130000|2022-06-21 15:42:10|2536.8|2530.8|2537|2531|2537|2531|2536.8|2530.8|2
1655826170000|2022-06-21 15:42:50|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1655826180000|2022-06-21 15:43:00|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1655826190000|2022-06-21 15:43:10|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655826200000|2022-06-21 15:43:20|2538.3|2532.3|2538.3|2532.3|2538.5|2532.5|2538|2532|5
1655826230000|2022-06-21 15:43:50|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1655826240000|2022-06-21 15:44:00|2538|2532|2538|2532|2538|2532|2537.3|2531.3|5
1655826250000|2022-06-21 15:44:10|2537.8|2531.8|2538.5|2532.5|2538.5|2532.5|2537.8|2531.8|9
1655826260000|2022-06-21 15:44:20|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538|2532|9
1655826270000|2022-06-21 15:44:30|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.3|2532.3|6
1655826280000|2022-06-21 15:44:40|2538.3|2532.3|2538.8|2532.8|2538.8|2532.8|2538|2532|7
1655826290000|2022-06-21 15:44:50|2538.5|2532.5|2538.5|2532.5|2538.8|2532.8|2538.3|2532.3|4
1655826300000|2022-06-21 15:45:00|2538.8|2532.8|2538|2532|2538.8|2532.8|2538|2532|4
1655826310000|2022-06-21 15:45:10|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537.8|2531.8|3
1655826320000|2022-06-21 15:45:20|2537.5|2531.5|2536|2530|2537.5|2531.5|2536|2530|5
1655826330000|2022-06-21 15:45:30|2535.5|2529.5|2536|2530|2536|2530|2535.5|2529.5|2
1655826340000|2022-06-21 15:45:40|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|3
1655826350000|2022-06-21 15:45:50|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1655826360000|2022-06-21 15:46:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|3
1655826370000|2022-06-21 15:46:10|2535.8|2529.8|2536.3|2530.3|2536.3|2530.3|2535.8|2529.8|3
1655826380000|2022-06-21 15:46:20|2536|2530|2536|2530|2536|2530|2536|2530|1
1655826390000|2022-06-21 15:46:30|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|4
1655826410000|2022-06-21 15:46:50|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655826420000|2022-06-21 15:47:00|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536.3|2530.3|15
1655826430000|2022-06-21 15:47:10|2536.8|2530.8|2537.5|2531.5|2537.5|2531.5|2536.8|2530.8|4
1655826440000|2022-06-21 15:47:20|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1655826470000|2022-06-21 15:47:50|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1655826490000|2022-06-21 15:48:10|2537.3|2531.3|2537|2531|2537.3|2531.3|2537|2531|2
1655826510000|2022-06-21 15:48:30|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1655826520000|2022-06-21 15:48:40|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1655826530000|2022-06-21 15:48:50|2537.8|2531.8|2537.3|2531.3|2537.8|2531.8|2537.3|2531.3|3
1655826550000|2022-06-21 15:49:10|2537|2531|2537|2531|2537|2531|2537|2531|1
1655826570000|2022-06-21 15:49:30|2537.3|2531.3|2537.8|2531.8|2537.8|2531.8|2537.3|2531.3|2
1655826580000|2022-06-21 15:49:40|2538.5|2532.5|2537.8|2531.8|2538.5|2532.5|2537.8|2531.8|2
1655826590000|2022-06-21 15:49:50|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1655826610000|2022-06-21 15:50:10|2538|2532|2538|2532|2538.3|2532.3|2538|2532|3
1655826660000|2022-06-21 15:51:00|2537.5|2531.5|2537|2531|2537.5|2531.5|2537|2531|2
1655826700000|2022-06-21 15:51:40|2536.5|2530.5|2537|2531|2537|2531|2536.5|2530.5|2
1655826710000|2022-06-21 15:51:50|2536.5|2530.5|2537|2531|2537|2531|2536.5|2530.5|2
1655826750000|2022-06-21 15:52:30|2536.5|2530.5|2537|2531|2537|2531|2536.5|2530.5|2
1655826780000|2022-06-21 15:53:00|2536.5|2530.5|2537|2531|2537|2531|2536.5|2530.5|2
1655826790000|2022-06-21 15:53:10|2536.5|2530.5|2534.8|2528.8|2536.5|2530.5|2534.3|2528.3|6
1655826810000|2022-06-21 15:53:30|2534.5|2528.5|2535.8|2529.8|2536|2530|2534.5|2528.5|5
1655826820000|2022-06-21 15:53:40|2536|2530|2537.3|2531.3|2537.3|2531.3|2536|2530|3
1655826830000|2022-06-21 15:53:50|2537.5|2531.5|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|3
1655826840000|2022-06-21 15:54:00|2536.5|2530.5|2535.5|2529.5|2536.5|2530.5|2535.5|2529.5|2
1655826860000|2022-06-21 15:54:20|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1655826870000|2022-06-21 15:54:30|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1655826880000|2022-06-21 15:54:40|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|4
1655826900000|2022-06-21 15:55:00|2534.5|2528.5|2533.5|2527.5|2535|2529|2533.5|2527.5|8
1655826910000|2022-06-21 15:55:10|2533.8|2527.8|2534|2528|2534|2528|2533.5|2527.5|5
1655826940000|2022-06-21 15:55:40|2533.8|2527.8|2532.8|2526.8|2534|2528|2532.5|2526.5|7
1655826990000|2022-06-21 15:56:30|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655827000000|2022-06-21 15:56:40|2532.8|2526.8|2533.3|2527.3|2533.3|2527.3|2532.8|2526.8|7
1655827140000|2022-06-21 15:59:00|2533|2527|2534.5|2528.5|2534.8|2528.8|2533|2527|4
1655827150000|2022-06-21 15:59:10|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|4
1655827190000|2022-06-21 15:59:50|2534.8|2528.8|2534.5|2528.5|2535|2529|2534.5|2528.5|6
1655827200000|2022-06-21 16:00:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655827290000|2022-06-21 16:01:30|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655827300000|2022-06-21 16:01:40|2533.5|2527.5|2533.8|2527.8|2534|2528|2533.5|2527.5|3
1655827310000|2022-06-21 16:01:50|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1655827320000|2022-06-21 16:02:00|2534|2528|2534|2528|2534|2528|2534|2528|1
1655827330000|2022-06-21 16:02:10|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|2
1655827340000|2022-06-21 16:02:20|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534|2528|4
1655827360000|2022-06-21 16:02:40|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1655827400000|2022-06-21 16:03:20|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1655827420000|2022-06-21 16:03:40|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534|2528|5
1655827430000|2022-06-21 16:03:50|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|6
1655827450000|2022-06-21 16:04:10|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655827460000|2022-06-21 16:04:20|2534.3|2528.3|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|3
1655827480000|2022-06-21 16:04:40|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2534|2528|4
1655827520000|2022-06-21 16:05:20|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1655827560000|2022-06-21 16:06:00|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|4
1655827570000|2022-06-21 16:06:10|2534|2528|2534|2528|2534|2528|2534|2528|1
1655827590000|2022-06-21 16:06:30|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655827610000|2022-06-21 16:06:50|2535|2529|2534.8|2528.8|2535|2529|2534.5|2528.5|3
1655827630000|2022-06-21 16:07:10|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655827650000|2022-06-21 16:07:30|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|3
1655827670000|2022-06-21 16:07:50|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1655827690000|2022-06-21 16:08:10|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1655827700000|2022-06-21 16:08:20|2535.5|2529.5|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|3
1655827720000|2022-06-21 16:08:40|2535|2529|2535|2529|2535|2529|2535|2529|1
1655827730000|2022-06-21 16:08:50|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655827740000|2022-06-21 16:09:00|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|2
1655827750000|2022-06-21 16:09:10|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655827760000|2022-06-21 16:09:20|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|2
1655827770000|2022-06-21 16:09:30|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|2
1655827780000|2022-06-21 16:09:40|2533.8|2527.8|2533.8|2527.8|2534|2528|2533.8|2527.8|3
1655827820000|2022-06-21 16:10:20|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655827850000|2022-06-21 16:10:50|2533.3|2527.3|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|2
1655827860000|2022-06-21 16:11:00|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|3
1655827870000|2022-06-21 16:11:10|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1655827890000|2022-06-21 16:11:30|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1655827900000|2022-06-21 16:11:40|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1655827910000|2022-06-21 16:11:50|2531|2525|2531|2525|2531.3|2525.3|2531|2525|3
1655827920000|2022-06-21 16:12:00|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655827940000|2022-06-21 16:12:20|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|4
1655828010000|2022-06-21 16:13:30|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1655828040000|2022-06-21 16:14:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655828060000|2022-06-21 16:14:20|2529.5|2523.5|2528.5|2522.5|2529.5|2523.5|2528.5|2522.5|7
1655828070000|2022-06-21 16:14:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655828080000|2022-06-21 16:14:40|2528.3|2522.3|2529|2523|2529|2523|2528.3|2522.3|3
1655828120000|2022-06-21 16:15:20|2529.5|2523.5|2531.3|2525.3|2531.3|2525.3|2529.5|2523.5|7
1655828130000|2022-06-21 16:15:30|2531|2525|2531|2525|2531|2525|2531|2525|1
1655828150000|2022-06-21 16:15:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531|2525|5
1655828160000|2022-06-21 16:16:00|2531|2525|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|6
1655828170000|2022-06-21 16:16:10|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1655828200000|2022-06-21 16:16:40|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1655828220000|2022-06-21 16:17:00|2530.5|2524.5|2529.8|2523.8|2530.5|2524.5|2529.8|2523.8|6
1655828230000|2022-06-21 16:17:10|2530|2524|2530|2524|2530|2524|2529.8|2523.8|5
1655828240000|2022-06-21 16:17:20|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655828250000|2022-06-21 16:17:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655828270000|2022-06-21 16:17:50|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1655828280000|2022-06-21 16:18:00|2531|2525|2532.5|2526.5|2532.5|2526.5|2531|2525|3
1655828290000|2022-06-21 16:18:10|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1655828380000|2022-06-21 16:19:40|2532.8|2526.8|2533.5|2527.5|2533.5|2527.5|2532.8|2526.8|2
1655828410000|2022-06-21 16:20:10|2533.8|2527.8|2534.3|2528.3|2534.3|2528.3|2533.8|2527.8|2
1655828420000|2022-06-21 16:20:20|2534.5|2528.5|2534.3|2528.3|2534.5|2528.5|2534.3|2528.3|2
1655828480000|2022-06-21 16:21:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1655828570000|2022-06-21 16:22:50|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|2
1655828580000|2022-06-21 16:23:00|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1655828590000|2022-06-21 16:23:10|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1655828600000|2022-06-21 16:23:20|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1655828620000|2022-06-21 16:23:40|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|4
1655828640000|2022-06-21 16:24:00|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|6
1655828650000|2022-06-21 16:24:10|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|4
1655828660000|2022-06-21 16:24:20|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533|2527|3
1655828920000|2022-06-21 16:28:40|2533.5|2527.5|2534.3|2528.3|2534.5|2528.5|2533.5|2527.5|5
1655828940000|2022-06-21 16:29:00|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1655829000000|2022-06-21 16:30:00|2535|2529|2535|2529|2535|2529|2534.8|2528.8|3
1655829010000|2022-06-21 16:30:10|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1655829030000|2022-06-21 16:30:30|2534.5|2528.5|2535|2529|2535|2529|2534.5|2528.5|2
1655829060000|2022-06-21 16:31:00|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1655829090000|2022-06-21 16:31:30|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1655829110000|2022-06-21 16:31:50|2534.8|2528.8|2535.3|2529.3|2535.3|2529.3|2534.8|2528.8|2
1655829120000|2022-06-21 16:32:00|2535|2529|2535|2529|2535|2529|2535|2529|1
1655829150000|2022-06-21 16:32:30|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.3|2528.3|4
1655829160000|2022-06-21 16:32:40|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655829180000|2022-06-21 16:33:00|2534|2528|2534|2528|2534|2528|2534|2528|1
1655829190000|2022-06-21 16:33:10|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655829220000|2022-06-21 16:33:40|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|2
1655829240000|2022-06-21 16:34:00|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1655829270000|2022-06-21 16:34:30|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1655829280000|2022-06-21 16:34:40|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|4
1655829290000|2022-06-21 16:34:50|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|10
1655829300000|2022-06-21 16:35:00|2533|2527|2532.8|2526.8|2533|2527|2532.5|2526.5|6
1655829330000|2022-06-21 16:35:30|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|2
1655829360000|2022-06-21 16:36:00|2533|2527|2534.8|2528.8|2534.8|2528.8|2533|2527|4
1655829380000|2022-06-21 16:36:20|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|4
1655829390000|2022-06-21 16:36:30|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1655829400000|2022-06-21 16:36:40|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|6
1655829420000|2022-06-21 16:37:00|2534.5|2528.5|2534|2528|2534.5|2528.5|2533.8|2527.8|7
1655829430000|2022-06-21 16:37:10|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655829450000|2022-06-21 16:37:30|2533.5|2527.5|2532.8|2526.8|2533.5|2527.5|2532.8|2526.8|8
1655829460000|2022-06-21 16:37:40|2533|2527|2533|2527|2533|2527|2533|2527|1
1655829470000|2022-06-21 16:37:50|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655829480000|2022-06-21 16:38:00|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|4
1655829490000|2022-06-21 16:38:10|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|2
1655829560000|2022-06-21 16:39:20|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1655829600000|2022-06-21 16:40:00|2533.3|2527.3|2532.3|2526.3|2533.3|2527.3|2532.3|2526.3|3
1655829650000|2022-06-21 16:40:50|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1655829660000|2022-06-21 16:41:00|2531.5|2525.5|2532.3|2526.3|2532.3|2526.3|2530.5|2524.5|6
1655829670000|2022-06-21 16:41:10|2532|2526|2532|2526|2532|2526|2532|2526|1
1655829680000|2022-06-21 16:41:20|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1655829690000|2022-06-21 16:41:30|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1655829710000|2022-06-21 16:41:50|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|2
1655829720000|2022-06-21 16:42:00|2531|2525|2531.3|2525.3|2531.5|2525.5|2531|2525|6
1655829760000|2022-06-21 16:42:40|2531.5|2525.5|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|3
1655829770000|2022-06-21 16:42:50|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655829780000|2022-06-21 16:43:00|2532|2526|2532|2526|2532|2526|2532|2526|1
1655829850000|2022-06-21 16:44:10|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655829890000|2022-06-21 16:44:50|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1655829900000|2022-06-21 16:45:00|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655830060000|2022-06-21 16:47:40|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655830070000|2022-06-21 16:47:50|2532|2526|2532|2526|2532|2526|2532|2526|1
1655830110000|2022-06-21 16:48:30|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655830120000|2022-06-21 16:48:40|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655830140000|2022-06-21 16:49:00|2532|2526|2532|2526|2532|2526|2532|2526|1
1655830220000|2022-06-21 16:50:20|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655830250000|2022-06-21 16:50:50|2531.8|2525.8|2531.5|2525.5|2532|2526|2531.5|2525.5|3
1655830270000|2022-06-21 16:51:10|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655830290000|2022-06-21 16:51:30|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655830300000|2022-06-21 16:51:40|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655830370000|2022-06-21 16:52:50|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1655830380000|2022-06-21 16:53:00|2531.3|2525.3|2532|2526|2532|2526|2531.3|2525.3|3
1655830410000|2022-06-21 16:53:30|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655830420000|2022-06-21 16:53:40|2531.8|2525.8|2531.8|2525.8|2532|2526|2531.8|2525.8|3
1655830500000|2022-06-21 16:55:00|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655830510000|2022-06-21 16:55:10|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655830520000|2022-06-21 16:55:20|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655830530000|2022-06-21 16:55:30|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655830570000|2022-06-21 16:56:10|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655830580000|2022-06-21 16:56:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655830640000|2022-06-21 16:57:20|2532.5|2526.5|2533|2527|2533|2527|2532.5|2526.5|3
1655830650000|2022-06-21 16:57:30|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|2
1655830660000|2022-06-21 16:57:40|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1655830670000|2022-06-21 16:57:50|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|4
1655830680000|2022-06-21 16:58:00|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1655830690000|2022-06-21 16:58:10|2534|2528|2535|2529|2535|2529|2534|2528|3
1655830700000|2022-06-21 16:58:20|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|6
1655856120000|2022-06-22 00:02:00|2530|2524|2530|2524|2530|2524|2530|2524|1
1655856140000|2022-06-22 00:02:20|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|2
1655856160000|2022-06-22 00:02:40|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1655856180000|2022-06-22 00:03:00|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1655856220000|2022-06-22 00:03:40|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1655856230000|2022-06-22 00:03:50|2533.8|2527.8|2534.3|2528.3|2534.5|2528.5|2533.8|2527.8|4
1655856240000|2022-06-22 00:04:00|2534.5|2528.5|2535.3|2529.3|2535.3|2529.3|2534.5|2528.5|6
1655856250000|2022-06-22 00:04:10|2535|2529|2536|2530|2536|2530|2535|2529|4
1655856260000|2022-06-22 00:04:20|2535.8|2529.8|2536.4|2530.4|2536.4|2530.4|2535.8|2529.8|3
1655856270000|2022-06-22 00:04:30|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1655856280000|2022-06-22 00:04:40|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.9|2529.9|2
1655856290000|2022-06-22 00:04:50|2535.6|2529.6|2536.6|2530.6|2536.6|2530.6|2535.6|2529.6|2
1655856300000|2022-06-22 00:05:00|2536.9|2530.9|2536.6|2530.6|2537.1|2531.1|2536.6|2530.6|4
1655856330000|2022-06-22 00:05:30|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1655856340000|2022-06-22 00:05:40|2536.6|2530.6|2536.9|2530.9|2536.9|2530.9|2536.6|2530.6|2
1655856370000|2022-06-22 00:06:10|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1655856440000|2022-06-22 00:07:20|2537|2531|2537|2531|2537|2531|2537|2531|1
1655856450000|2022-06-22 00:07:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1655856540000|2022-06-22 00:09:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536|2530|4
1655856550000|2022-06-22 00:09:10|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1655856570000|2022-06-22 00:09:30|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|4
1655856810000|2022-06-22 00:13:30|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655856830000|2022-06-22 00:13:50|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1655856840000|2022-06-22 00:14:00|2536|2530|2536|2530|2536|2530|2536|2530|1
1655856940000|2022-06-22 00:15:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655856960000|2022-06-22 00:16:00|2535.5|2529.5|2534|2528|2535.5|2529.5|2534|2528|2
1655856970000|2022-06-22 00:16:10|2533.9|2527.9|2534.6|2528.6|2534.6|2528.6|2533.9|2527.9|3
1655856980000|2022-06-22 00:16:20|2535|2529|2534.6|2528.6|2535|2529|2534.6|2528.6|2
1655856990000|2022-06-22 00:16:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1655857000000|2022-06-22 00:16:40|2534.5|2528.5|2534.5|2528.5|2535.4|2529.4|2534.5|2528.5|3
1655857010000|2022-06-22 00:16:50|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1655857060000|2022-06-22 00:17:40|2534.5|2528.5|2535.5|2529.5|2535.5|2529.5|2534.5|2528.5|2
1655857070000|2022-06-22 00:17:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655857080000|2022-06-22 00:18:00|2534.5|2528.5|2536|2530|2536|2530|2534.5|2528.5|3
1655857100000|2022-06-22 00:18:20|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655857120000|2022-06-22 00:18:40|2536|2530|2538|2532|2538|2532|2536|2530|4
1655857130000|2022-06-22 00:18:50|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655857140000|2022-06-22 00:19:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655857150000|2022-06-22 00:19:10|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655857180000|2022-06-22 00:19:40|2537.8|2531.8|2536.8|2530.8|2537.8|2531.8|2536.8|2530.8|2
1655857200000|2022-06-22 00:20:00|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1655857210000|2022-06-22 00:20:10|2537|2531|2537|2531|2537|2531|2536.3|2530.3|4
1655857230000|2022-06-22 00:20:30|2537.3|2531.3|2537|2531|2537.3|2531.3|2537|2531|2
1655857240000|2022-06-22 00:20:40|2537.3|2531.3|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|3
1655857250000|2022-06-22 00:20:50|2537.5|2531.5|2539|2533|2539|2533|2537.5|2531.5|3
1655857260000|2022-06-22 00:21:00|2538.9|2532.9|2538.8|2532.8|2539.1|2533.1|2538.8|2532.8|3
1655857270000|2022-06-22 00:21:10|2539|2533|2538.9|2532.9|2539|2533|2538.3|2532.3|3
1655857280000|2022-06-22 00:21:20|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1655857290000|2022-06-22 00:21:30|2538|2532|2537.6|2531.6|2538|2532|2537.6|2531.6|2
1655857320000|2022-06-22 00:22:00|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1655857360000|2022-06-22 00:22:40|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1655857370000|2022-06-22 00:22:50|2537|2531|2537.5|2531.5|2537.5|2531.5|2537|2531|2
1655857390000|2022-06-22 00:23:10|2537.8|2531.8|2538.5|2532.5|2538.5|2532.5|2537.8|2531.8|2
1655857400000|2022-06-22 00:23:20|2537.3|2531.3|2538.3|2532.3|2538.3|2532.3|2537.3|2531.3|2
1655857410000|2022-06-22 00:23:30|2538.5|2532.5|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|4
1655857500000|2022-06-22 00:25:00|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1655857520000|2022-06-22 00:25:20|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1655857540000|2022-06-22 00:25:40|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|5
1655857560000|2022-06-22 00:26:00|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655857570000|2022-06-22 00:26:10|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1655857580000|2022-06-22 00:26:20|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655857590000|2022-06-22 00:26:30|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655857630000|2022-06-22 00:27:10|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1655857640000|2022-06-22 00:27:20|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655857690000|2022-06-22 00:28:10|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655857770000|2022-06-22 00:29:30|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655857790000|2022-06-22 00:29:50|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655857800000|2022-06-22 00:30:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655857810000|2022-06-22 00:30:10|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655857840000|2022-06-22 00:30:40|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|3
1655857850000|2022-06-22 00:30:50|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1655857860000|2022-06-22 00:31:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655857870000|2022-06-22 00:31:10|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655857880000|2022-06-22 00:31:20|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538|2532|4
1655857890000|2022-06-22 00:31:30|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655857910000|2022-06-22 00:31:50|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655857920000|2022-06-22 00:32:00|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1655858040000|2022-06-22 00:34:00|2538.8|2532.8|2537.3|2531.3|2538.8|2532.8|2537.3|2531.3|2
1655858050000|2022-06-22 00:34:10|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1655858120000|2022-06-22 00:35:20|2538|2532|2538|2532|2538.5|2532.5|2538|2532|5
1655858210000|2022-06-22 00:36:50|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1655858220000|2022-06-22 00:37:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655858270000|2022-06-22 00:37:50|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655858280000|2022-06-22 00:38:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1655858290000|2022-06-22 00:38:10|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1655858320000|2022-06-22 00:38:40|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655858330000|2022-06-22 00:38:50|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|10
1655858340000|2022-06-22 00:39:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655858370000|2022-06-22 00:39:30|2538.3|2532.3|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|7
1655858380000|2022-06-22 00:39:40|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1655858400000|2022-06-22 00:40:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|8
1655858410000|2022-06-22 00:40:10|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1655858420000|2022-06-22 00:40:20|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1655858430000|2022-06-22 00:40:30|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1655858440000|2022-06-22 00:40:40|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1655858450000|2022-06-22 00:40:50|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1655858460000|2022-06-22 00:41:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1655858470000|2022-06-22 00:41:10|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1655858500000|2022-06-22 00:41:40|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1655858520000|2022-06-22 00:42:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|6
1655858550000|2022-06-22 00:42:30|2539.5|2533.5|2538.3|2532.3|2539.5|2533.5|2538.3|2532.3|2
1655858650000|2022-06-22 00:44:10|2537.8|2531.8|2535.5|2529.5|2537.8|2531.8|2535.3|2529.3|6
1655858820000|2022-06-22 00:47:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655858830000|2022-06-22 00:47:10|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1655858890000|2022-06-22 00:48:10|2535.8|2529.8|2536.3|2530.3|2536.3|2530.3|2535.8|2529.8|4
1655858900000|2022-06-22 00:48:20|2536.5|2530.5|2536.8|2530.8|2537|2531|2536.5|2530.5|4
1655858950000|2022-06-22 00:49:10|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1655858970000|2022-06-22 00:49:30|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1655858980000|2022-06-22 00:49:40|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1655859170000|2022-06-22 00:52:50|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1655859220000|2022-06-22 00:53:40|2536|2530|2536|2530|2536|2530|2536|2530|1
1655859230000|2022-06-22 00:53:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655859250000|2022-06-22 00:54:10|2535.5|2529.5|2533|2527|2535.5|2529.5|2533|2527|4
1655859260000|2022-06-22 00:54:20|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|2
1655859270000|2022-06-22 00:54:30|2533.8|2527.8|2534.5|2528.5|2534.5|2528.5|2533.5|2527.5|5
1655859280000|2022-06-22 00:54:40|2535|2529|2533.8|2527.8|2535|2529|2533.8|2527.8|4
1655859290000|2022-06-22 00:54:50|2534.8|2528.8|2533.6|2527.6|2534.8|2528.8|2533.6|2527.6|5
1655859300000|2022-06-22 00:55:00|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1655859320000|2022-06-22 00:55:20|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|6
1655859330000|2022-06-22 00:55:30|2534|2528|2534|2528|2534|2528|2534|2528|1
1655859370000|2022-06-22 00:56:10|2533.5|2527.5|2532.5|2526.5|2533.5|2527.5|2532|2526|5
1655859390000|2022-06-22 00:56:30|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1655859500000|2022-06-22 00:58:20|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1655859520000|2022-06-22 00:58:40|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|2
1655859550000|2022-06-22 00:59:10|2531.5|2525.5|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|3
1655859560000|2022-06-22 00:59:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1655859580000|2022-06-22 00:59:40|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1655859600000|2022-06-22 01:00:00|2532.8|2526.8|2531.8|2525.8|2532.8|2526.8|2531.8|2525.8|7
1655859610000|2022-06-22 01:00:10|2532|2526|2531.5|2525.5|2532|2526|2531.5|2525.5|14
1655859620000|2022-06-22 01:00:20|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655859630000|2022-06-22 01:00:30|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1655859640000|2022-06-22 01:00:40|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|5
1655859650000|2022-06-22 01:00:50|2532|2526|2532|2526|2532|2526|2532|2526|1
1655859660000|2022-06-22 01:01:00|2531.8|2525.8|2531.8|2525.8|2532|2526|2531.5|2525.5|4
1655859670000|2022-06-22 01:01:10|2532|2526|2532|2526|2532|2526|2531.8|2525.8|7
1655859680000|2022-06-22 01:01:20|2531.8|2525.8|2530.3|2524.3|2531.8|2525.8|2529.8|2523.8|6
1655859690000|2022-06-22 01:01:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530|2524|5
1655859730000|2022-06-22 01:02:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655859740000|2022-06-22 01:02:20|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655859770000|2022-06-22 01:02:50|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655859780000|2022-06-22 01:03:00|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1655859790000|2022-06-22 01:03:10|2531|2525|2531|2525|2531|2525|2531|2525|1
1655859800000|2022-06-22 01:03:20|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655859820000|2022-06-22 01:03:40|2531|2525|2531|2525|2531|2525|2531|2525|1
1655859830000|2022-06-22 01:03:50|2531.3|2525.3|2529.3|2523.3|2531.3|2525.3|2529.3|2523.3|3
1655859840000|2022-06-22 01:04:00|2529|2523|2529|2523|2529|2523|2529|2523|1
1655859890000|2022-06-22 01:04:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655859900000|2022-06-22 01:05:00|2528.5|2522.5|2529|2523|2529|2523|2528.5|2522.5|2
1655859910000|2022-06-22 01:05:10|2529.3|2523.3|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|5
1655859920000|2022-06-22 01:05:20|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1655859970000|2022-06-22 01:06:10|2529.5|2523.5|2530.3|2524.3|2530.3|2524.3|2529.5|2523.5|2
1655859980000|2022-06-22 01:06:20|2530.5|2524.5|2530|2524|2530.5|2524.5|2530|2524|2
1655860000000|2022-06-22 01:06:40|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1655860010000|2022-06-22 01:06:50|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655860020000|2022-06-22 01:07:00|2531|2525|2531|2525|2531|2525|2530.8|2524.8|7
1655860030000|2022-06-22 01:07:10|2530.5|2524.5|2531|2525|2531|2525|2530.5|2524.5|4
1655860050000|2022-06-22 01:07:30|2530.8|2524.8|2531.3|2525.3|2531.3|2525.3|2530.8|2524.8|3
1655860070000|2022-06-22 01:07:50|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1655860080000|2022-06-22 01:08:00|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|4
1655860090000|2022-06-22 01:08:10|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|5
1655860100000|2022-06-22 01:08:20|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1655860110000|2022-06-22 01:08:30|2532|2526|2531.8|2525.8|2532|2526|2531.5|2525.5|6
1655860120000|2022-06-22 01:08:40|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|4
1655860130000|2022-06-22 01:08:50|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1655860150000|2022-06-22 01:09:10|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1655860240000|2022-06-22 01:10:40|2530.5|2524.5|2529|2523|2531.5|2525.5|2528.8|2522.8|14
1655860250000|2022-06-22 01:10:50|2528.8|2522.8|2529|2523|2529.3|2523.3|2528.8|2522.8|4
1655860260000|2022-06-22 01:11:00|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1655860270000|2022-06-22 01:11:10|2528.5|2522.5|2527.3|2521.3|2528.5|2522.5|2527.3|2521.3|3
1655860290000|2022-06-22 01:11:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1655860300000|2022-06-22 01:11:40|2526.8|2520.8|2526.8|2520.8|2527|2521|2526.8|2520.8|3
1655860320000|2022-06-22 01:12:00|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1655860330000|2022-06-22 01:12:10|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1655860340000|2022-06-22 01:12:20|2527|2521|2527|2521|2527|2521|2527|2521|1
1655860350000|2022-06-22 01:12:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655860380000|2022-06-22 01:13:00|2526.5|2520.5|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|3
1655860390000|2022-06-22 01:13:10|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|4
1655860400000|2022-06-22 01:13:20|2526.3|2520.3|2525.3|2519.3|2526.3|2520.3|2525.3|2519.3|2
1655860410000|2022-06-22 01:13:30|2525|2519|2525|2519|2525|2519|2525|2519|1
1655860420000|2022-06-22 01:13:40|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|3
1655860430000|2022-06-22 01:13:50|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655860440000|2022-06-22 01:14:00|2525.5|2519.5|2524.8|2518.8|2525.5|2519.5|2524.8|2518.8|4
1655860450000|2022-06-22 01:14:10|2525|2519|2525|2519|2525|2519|2525|2519|1
1655860460000|2022-06-22 01:14:20|2524.8|2518.8|2524.8|2518.8|2525|2519|2524.8|2518.8|3
1655860480000|2022-06-22 01:14:40|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655860500000|2022-06-22 01:15:00|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655860510000|2022-06-22 01:15:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655860520000|2022-06-22 01:15:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|3
1655860530000|2022-06-22 01:15:30|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655860540000|2022-06-22 01:15:40|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655860550000|2022-06-22 01:15:50|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655860560000|2022-06-22 01:16:00|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|2
1655860570000|2022-06-22 01:16:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655860580000|2022-06-22 01:16:20|2524.8|2518.8|2524.8|2518.8|2525|2519|2524.8|2518.8|3
1655860590000|2022-06-22 01:16:30|2524.5|2518.5|2519.9|2513.9|2524.5|2518.5|2519.9|2513.9|2
1655860600000|2022-06-22 01:16:40|2520.3|2514.3|2520.4|2514.4|2520.4|2514.4|2520.3|2514.3|2
1655860610000|2022-06-22 01:16:50|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1655860620000|2022-06-22 01:17:00|2521.1|2515.1|2522.4|2516.4|2522.4|2516.4|2520.8|2514.8|5
1655860630000|2022-06-22 01:17:10|2522.9|2516.9|2522.8|2516.8|2522.9|2516.9|2522.6|2516.6|3
1655860640000|2022-06-22 01:17:20|2522.9|2516.9|2523.3|2517.3|2523.3|2517.3|2522.9|2516.9|5
1655860650000|2022-06-22 01:17:30|2523.4|2517.4|2524.9|2518.9|2524.9|2518.9|2523.4|2517.4|4
1655860670000|2022-06-22 01:17:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655860690000|2022-06-22 01:18:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655860700000|2022-06-22 01:18:20|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|4
1655860720000|2022-06-22 01:18:40|2524.3|2518.3|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|3
1655860730000|2022-06-22 01:18:50|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.5|2516.5|3
1655860770000|2022-06-22 01:19:30|2523|2517|2523|2517|2523|2517|2523|2517|1
1655860800000|2022-06-22 01:20:00|2523.3|2517.3|2524.3|2518.3|2524.3|2518.3|2523.3|2517.3|4
1655860810000|2022-06-22 01:20:10|2523.1|2517.1|2523.8|2517.8|2523.9|2517.9|2523.1|2517.1|4
1655860850000|2022-06-22 01:20:50|2524|2518|2524|2518|2524|2518|2524|2518|1
1655860890000|2022-06-22 01:21:30|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655860900000|2022-06-22 01:21:40|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655860910000|2022-06-22 01:21:50|2524|2518|2523.8|2517.8|2524|2518|2523.5|2517.5|5
1655860970000|2022-06-22 01:22:50|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1655860980000|2022-06-22 01:23:00|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1655861020000|2022-06-22 01:23:40|2523.5|2517.5|2524|2518|2524|2518|2523.5|2517.5|3
1655861100000|2022-06-22 01:25:00|2524.3|2518.3|2524.8|2518.8|2524.8|2518.8|2524.3|2518.3|2
1655861110000|2022-06-22 01:25:10|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1655861120000|2022-06-22 01:25:20|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1655861180000|2022-06-22 01:26:20|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1655861220000|2022-06-22 01:27:00|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655861250000|2022-06-22 01:27:30|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1655861260000|2022-06-22 01:27:40|2525.5|2519.5|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|3
1655861270000|2022-06-22 01:27:50|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|2
1655861280000|2022-06-22 01:28:00|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1655861290000|2022-06-22 01:28:10|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655861400000|2022-06-22 01:30:00|2526|2520|2526|2520|2526|2520|2526|2520|1
1655861410000|2022-06-22 01:30:10|2525.8|2519.8|2526.5|2520.5|2526.5|2520.5|2525.8|2519.8|6
1655861420000|2022-06-22 01:30:20|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|3
1655861440000|2022-06-22 01:30:40|2527|2521|2527.5|2521.5|2527.5|2521.5|2527|2521|2
1655861450000|2022-06-22 01:30:50|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655861460000|2022-06-22 01:31:00|2527|2521|2527.3|2521.3|2527.5|2521.5|2527|2521|4
1655861490000|2022-06-22 01:31:30|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655861500000|2022-06-22 01:31:40|2526.8|2520.8|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|3
1655861510000|2022-06-22 01:31:50|2527.3|2521.3|2527|2521|2527.3|2521.3|2526.8|2520.8|6
1655861520000|2022-06-22 01:32:00|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1655861530000|2022-06-22 01:32:10|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|4
1655861540000|2022-06-22 01:32:20|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|6
1655861550000|2022-06-22 01:32:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655861560000|2022-06-22 01:32:40|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|2
1655861640000|2022-06-22 01:34:00|2526|2520|2526|2520|2526|2520|2526|2520|1
1655861650000|2022-06-22 01:34:10|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|2
1655861660000|2022-06-22 01:34:20|2524|2518|2523.8|2517.8|2524|2518|2523.5|2517.5|6
1655861700000|2022-06-22 01:35:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655861750000|2022-06-22 01:35:50|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|3
1655861770000|2022-06-22 01:36:10|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655861780000|2022-06-22 01:36:20|2522|2516|2521|2515|2522|2516|2520.8|2514.8|7
1655861810000|2022-06-22 01:36:50|2520.5|2514.5|2521.3|2515.3|2521.3|2515.3|2520.3|2514.3|4
1655861820000|2022-06-22 01:37:00|2521|2515|2521|2515|2521|2515|2521|2515|1
1655861830000|2022-06-22 01:37:10|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655861870000|2022-06-22 01:37:50|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655861880000|2022-06-22 01:38:00|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1655861900000|2022-06-22 01:38:20|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655861950000|2022-06-22 01:39:10|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|2
1655861960000|2022-06-22 01:39:20|2518.8|2512.8|2518.8|2512.8|2519|2513|2518.8|2512.8|5
1655861970000|2022-06-22 01:39:30|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655861990000|2022-06-22 01:39:50|2517.8|2511.8|2517|2511|2517.8|2511.8|2517|2511|5
1655862020000|2022-06-22 01:40:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655862030000|2022-06-22 01:40:30|2517|2511|2517|2511|2517|2511|2517|2511|1
1655862040000|2022-06-22 01:40:40|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|2
1655862080000|2022-06-22 01:41:20|2517|2511|2517.3|2511.3|2517.8|2511.8|2517|2511|4
1655862090000|2022-06-22 01:41:30|2517|2511|2517|2511|2517.5|2511.5|2517|2511|4
1655862100000|2022-06-22 01:41:40|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655862130000|2022-06-22 01:42:10|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1655862140000|2022-06-22 01:42:20|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1655862160000|2022-06-22 01:42:40|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518|2512|3
1655862170000|2022-06-22 01:42:50|2518.3|2512.3|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|3
1655862180000|2022-06-22 01:43:00|2518|2512|2517.8|2511.8|2518|2512|2517.5|2511.5|5
1655862190000|2022-06-22 01:43:10|2518|2512|2517.5|2511.5|2518|2512|2517|2511|6
1655862250000|2022-06-22 01:44:10|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655862270000|2022-06-22 01:44:30|2517.3|2511.3|2517.5|2511.5|2518|2512|2517.3|2511.3|7
1655862290000|2022-06-22 01:44:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1655862300000|2022-06-22 01:45:00|2517.3|2511.3|2518|2512|2518|2512|2517.3|2511.3|2
1655862310000|2022-06-22 01:45:10|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|3
1655862320000|2022-06-22 01:45:20|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655862370000|2022-06-22 01:46:10|2518|2512|2517.5|2511.5|2518|2512|2517.5|2511.5|3
1655862380000|2022-06-22 01:46:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|5
1655862390000|2022-06-22 01:46:30|2517.5|2511.5|2518.3|2512.3|2518.3|2512.3|2517.5|2511.5|5
1655862400000|2022-06-22 01:46:40|2518|2512|2518|2512|2518.5|2512.5|2518|2512|4
1655862460000|2022-06-22 01:47:40|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655862470000|2022-06-22 01:47:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655862480000|2022-06-22 01:48:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1655862490000|2022-06-22 01:48:10|2518|2512|2518|2512|2518|2512|2518|2512|1
1655862510000|2022-06-22 01:48:30|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655862520000|2022-06-22 01:48:40|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1655862530000|2022-06-22 01:48:50|2518|2512|2518|2512|2518|2512|2518|2512|1
1655862550000|2022-06-22 01:49:10|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655862570000|2022-06-22 01:49:30|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655862580000|2022-06-22 01:49:40|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655862600000|2022-06-22 01:50:00|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|2
1655862610000|2022-06-22 01:50:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1655862620000|2022-06-22 01:50:20|2517.3|2511.3|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|4
1655862630000|2022-06-22 01:50:30|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1655862640000|2022-06-22 01:50:40|2517|2511|2517|2511|2517|2511|2517|2511|1
1655862650000|2022-06-22 01:50:50|2517.5|2511.5|2516.3|2510.3|2517.5|2511.5|2516.3|2510.3|2
1655862700000|2022-06-22 01:51:40|2516.5|2510.5|2516.5|2510.5|2517|2511|2516.5|2510.5|3
1655862710000|2022-06-22 01:51:50|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1655862720000|2022-06-22 01:52:00|2516.3|2510.3|2517|2511|2517|2511|2516.3|2510.3|3
1655862730000|2022-06-22 01:52:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655862740000|2022-06-22 01:52:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|3
1655862750000|2022-06-22 01:52:30|2516|2510|2517|2511|2517|2511|2516|2510|3
1655862760000|2022-06-22 01:52:40|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|3
1655862800000|2022-06-22 01:53:20|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|2
1655862840000|2022-06-22 01:54:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655862850000|2022-06-22 01:54:10|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655862870000|2022-06-22 01:54:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655862880000|2022-06-22 01:54:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1655862890000|2022-06-22 01:54:50|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655862900000|2022-06-22 01:55:00|2516.3|2510.3|2516|2510|2516.5|2510.5|2516|2510|4
1655862920000|2022-06-22 01:55:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655863010000|2022-06-22 01:56:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655863040000|2022-06-22 01:57:20|2516|2510|2516|2510|2516|2510|2516|2510|1
1655863090000|2022-06-22 01:58:10|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1655863130000|2022-06-22 01:58:50|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655863140000|2022-06-22 01:59:00|2516.3|2510.3|2517|2511|2517|2511|2516|2510|9
1655863150000|2022-06-22 01:59:10|2516.3|2510.3|2516.5|2510.5|2517|2511|2516.3|2510.3|3
1655863160000|2022-06-22 01:59:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655863180000|2022-06-22 01:59:40|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655863190000|2022-06-22 01:59:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655863200000|2022-06-22 02:00:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516|2510|3
1655863210000|2022-06-22 02:00:10|2517|2511|2517.3|2511.3|2517.5|2511.5|2517|2511|3
1655863220000|2022-06-22 02:00:20|2517.5|2511.5|2517.5|2511.5|2518.3|2512.3|2517.5|2511.5|5
1655863240000|2022-06-22 02:00:40|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655863250000|2022-06-22 02:00:50|2518.5|2512.5|2519|2513|2519|2513|2518.5|2512.5|5
1655863270000|2022-06-22 02:01:10|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655863280000|2022-06-22 02:01:20|2518.3|2512.3|2518.5|2512.5|2519|2513|2518.3|2512.3|7
1655863290000|2022-06-22 02:01:30|2519|2513|2519|2513|2519|2513|2519|2513|1
1655863300000|2022-06-22 02:01:40|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655863310000|2022-06-22 02:01:50|2518.5|2512.5|2519|2513|2519|2513|2518.5|2512.5|3
1655863320000|2022-06-22 02:02:00|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|2
1655863340000|2022-06-22 02:02:20|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655863400000|2022-06-22 02:03:20|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655863410000|2022-06-22 02:03:30|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655863490000|2022-06-22 02:04:50|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1655863560000|2022-06-22 02:06:00|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655863580000|2022-06-22 02:06:20|2518|2512|2518|2512|2518|2512|2517.8|2511.8|3
1655863620000|2022-06-22 02:07:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655863680000|2022-06-22 02:08:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655863690000|2022-06-22 02:08:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517|2511|3
1655863720000|2022-06-22 02:08:40|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655863730000|2022-06-22 02:08:50|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1655863790000|2022-06-22 02:09:50|2517.8|2511.8|2518|2512|2518.3|2512.3|2517.5|2511.5|7
1655863800000|2022-06-22 02:10:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|6
1655863810000|2022-06-22 02:10:10|2517.8|2511.8|2517.5|2511.5|2518|2512|2517.5|2511.5|5
1655863820000|2022-06-22 02:10:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|6
1655863830000|2022-06-22 02:10:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655863840000|2022-06-22 02:10:40|2517.3|2511.3|2518|2512|2518|2512|2517.3|2511.3|6
1655863850000|2022-06-22 02:10:50|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|4
1655863860000|2022-06-22 02:11:00|2517.8|2511.8|2518|2512|2518.3|2512.3|2517.8|2511.8|5
1655863870000|2022-06-22 02:11:10|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1655863880000|2022-06-22 02:11:20|2517.8|2511.8|2518|2512|2518.3|2512.3|2517.5|2511.5|4
1655863890000|2022-06-22 02:11:30|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|3
1655863900000|2022-06-22 02:11:40|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655863910000|2022-06-22 02:11:50|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655863950000|2022-06-22 02:12:30|2517.8|2511.8|2517.5|2511.5|2518.3|2512.3|2517.5|2511.5|6
1655863960000|2022-06-22 02:12:40|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655863970000|2022-06-22 02:12:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1655863980000|2022-06-22 02:13:00|2517.5|2511.5|2517.8|2511.8|2518.3|2512.3|2517.5|2511.5|7
1655864010000|2022-06-22 02:13:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|3
1655864040000|2022-06-22 02:14:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655864060000|2022-06-22 02:14:20|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655864070000|2022-06-22 02:14:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655864080000|2022-06-22 02:14:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655864110000|2022-06-22 02:15:10|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2515.8|2509.8|2
1655864220000|2022-06-22 02:17:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655864590000|2022-06-22 02:23:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1655864600000|2022-06-22 02:23:20|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|2
1655864700000|2022-06-22 02:25:00|2518|2512|2518|2512|2518|2512|2518|2512|1
1655864710000|2022-06-22 02:25:10|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1655864720000|2022-06-22 02:25:20|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1655864730000|2022-06-22 02:25:30|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1655864740000|2022-06-22 02:25:40|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1655864750000|2022-06-22 02:25:50|2517.3|2511.3|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|5
1655864760000|2022-06-22 02:26:00|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1655864780000|2022-06-22 02:26:20|2517|2511|2517|2511|2517.3|2511.3|2517|2511|3
1655864790000|2022-06-22 02:26:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655864820000|2022-06-22 02:27:00|2517.5|2511.5|2518.8|2512.8|2518.8|2512.8|2517.5|2511.5|2
1655864830000|2022-06-22 02:27:10|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|2
1655864850000|2022-06-22 02:27:30|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655864860000|2022-06-22 02:27:40|2518|2512|2518|2512|2518|2512|2518|2512|1
1655864930000|2022-06-22 02:28:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655865020000|2022-06-22 02:30:20|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655865030000|2022-06-22 02:30:30|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655865190000|2022-06-22 02:33:10|2518|2512|2518.3|2512.3|2518.5|2512.5|2518|2512|5
1655865200000|2022-06-22 02:33:20|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655865240000|2022-06-22 02:34:00|2518|2512|2517.8|2511.8|2518|2512|2517.5|2511.5|5
1655865250000|2022-06-22 02:34:10|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655865260000|2022-06-22 02:34:20|2518|2512|2518|2512|2518|2512|2517.8|2511.8|3
1655865290000|2022-06-22 02:34:50|2518.3|2512.3|2518.8|2512.8|2518.8|2512.8|2518.3|2512.3|3
1655865310000|2022-06-22 02:35:10|2519|2513|2519|2513|2519|2513|2519|2513|1
1655865360000|2022-06-22 02:36:00|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518|2512|6
1655865390000|2022-06-22 02:36:30|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1655865440000|2022-06-22 02:37:20|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1655865450000|2022-06-22 02:37:30|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655865460000|2022-06-22 02:37:40|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655865470000|2022-06-22 02:37:50|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655865480000|2022-06-22 02:38:00|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518|2512|5
1655865500000|2022-06-22 02:38:20|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655865530000|2022-06-22 02:38:50|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|4
1655865540000|2022-06-22 02:39:00|2518|2512|2518|2512|2518|2512|2518|2512|1
1655865560000|2022-06-22 02:39:20|2518.3|2512.3|2518.8|2512.8|2518.8|2512.8|2518.3|2512.3|4
1655865570000|2022-06-22 02:39:30|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1655865620000|2022-06-22 02:40:20|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|2
1655865660000|2022-06-22 02:41:00|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1655865670000|2022-06-22 02:41:10|2518.3|2512.3|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|5
1655865680000|2022-06-22 02:41:20|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1655865720000|2022-06-22 02:42:00|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655865740000|2022-06-22 02:42:20|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655865770000|2022-06-22 02:42:50|2518|2512|2518|2512|2518.3|2512.3|2518|2512|3
1655865780000|2022-06-22 02:43:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655865790000|2022-06-22 02:43:10|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655865800000|2022-06-22 02:43:20|2518|2512|2518|2512|2518|2512|2518|2512|1
1655865820000|2022-06-22 02:43:40|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655865850000|2022-06-22 02:44:10|2518|2512|2518|2512|2518|2512|2518|2512|1
1655865860000|2022-06-22 02:44:20|2517.8|2511.8|2517|2511|2517.8|2511.8|2517|2511|2
1655865870000|2022-06-22 02:44:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655865890000|2022-06-22 02:44:50|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1655865910000|2022-06-22 02:45:10|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1655865960000|2022-06-22 02:46:00|2517|2511|2517|2511|2517|2511|2517|2511|1
1655866020000|2022-06-22 02:47:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655866030000|2022-06-22 02:47:10|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1655866090000|2022-06-22 02:48:10|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655866100000|2022-06-22 02:48:20|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655866130000|2022-06-22 02:48:50|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655866140000|2022-06-22 02:49:00|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655866240000|2022-06-22 02:50:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655866270000|2022-06-22 02:51:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655866280000|2022-06-22 02:51:20|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|4
1655866290000|2022-06-22 02:51:30|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1655866300000|2022-06-22 02:51:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655866310000|2022-06-22 02:51:50|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655866330000|2022-06-22 02:52:10|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1655866350000|2022-06-22 02:52:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655866360000|2022-06-22 02:52:40|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1655866370000|2022-06-22 02:52:50|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655866380000|2022-06-22 02:53:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655866390000|2022-06-22 02:53:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655866410000|2022-06-22 02:53:30|2516|2510|2516|2510|2516.5|2510.5|2516|2510|6
1655866430000|2022-06-22 02:53:50|2515.8|2509.8|2515.3|2509.3|2516|2510|2515.3|2509.3|7
1655866480000|2022-06-22 02:54:40|2515|2509|2515|2509|2515|2509|2514.8|2508.8|3
1655866500000|2022-06-22 02:55:00|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1655866620000|2022-06-22 02:57:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655866680000|2022-06-22 02:58:00|2515|2509|2515|2509|2515|2509|2514.8|2508.8|5
1655866690000|2022-06-22 02:58:10|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|3
1655866700000|2022-06-22 02:58:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1655866710000|2022-06-22 02:58:30|2514.5|2508.5|2514.5|2508.5|2515|2509|2514.5|2508.5|3
1655866750000|2022-06-22 02:59:10|2515|2509|2515|2509|2515|2509|2515|2509|1
1655866770000|2022-06-22 02:59:30|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|4
1655866780000|2022-06-22 02:59:40|2515.3|2509.3|2515.8|2509.8|2516|2510|2515.3|2509.3|5
1655866790000|2022-06-22 02:59:50|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|3
1655866800000|2022-06-22 03:00:00|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655866840000|2022-06-22 03:00:40|2515.5|2509.5|2515.3|2509.3|2517.3|2511.3|2515.3|2509.3|6
1655866860000|2022-06-22 03:01:00|2515|2509|2515.3|2509.3|2516.3|2510.3|2515|2509|8
1655866870000|2022-06-22 03:01:10|2515|2509|2515|2509|2515|2509|2515|2509|1
1655866920000|2022-06-22 03:02:00|2515.3|2509.3|2516|2510|2516.5|2510.5|2515.3|2509.3|6
1655866940000|2022-06-22 03:02:20|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1655866950000|2022-06-22 03:02:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655867000000|2022-06-22 03:03:20|2516|2510|2516.5|2510.5|2516.5|2510.5|2516|2510|2
1655867020000|2022-06-22 03:03:40|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655867070000|2022-06-22 03:04:30|2516|2510|2516|2510|2516|2510|2516|2510|1
1655867080000|2022-06-22 03:04:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655867110000|2022-06-22 03:05:10|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1655867240000|2022-06-22 03:07:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655867250000|2022-06-22 03:07:30|2515.8|2509.8|2515.5|2509.5|2516.3|2510.3|2515.5|2509.5|5
1655867260000|2022-06-22 03:07:40|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1655867390000|2022-06-22 03:09:50|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655867400000|2022-06-22 03:10:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655867420000|2022-06-22 03:10:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655867470000|2022-06-22 03:11:10|2515.8|2509.8|2516.3|2510.3|2516.3|2510.3|2515.8|2509.8|2
1655867480000|2022-06-22 03:11:20|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|3
1655867490000|2022-06-22 03:11:30|2515.8|2509.8|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|4
1655867500000|2022-06-22 03:11:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1655867510000|2022-06-22 03:11:50|2515.8|2509.8|2516.3|2510.3|2516.5|2510.5|2515.8|2509.8|5
1655867520000|2022-06-22 03:12:00|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1655867580000|2022-06-22 03:13:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1655867610000|2022-06-22 03:13:30|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|2
1655867620000|2022-06-22 03:13:40|2517|2511|2517|2511|2517|2511|2517|2511|1
1655867640000|2022-06-22 03:14:00|2516.8|2510.8|2516|2510|2517|2511|2516|2510|6
1655867670000|2022-06-22 03:14:30|2516.3|2510.3|2516.8|2510.8|2517|2511|2516.3|2510.3|5
1655867690000|2022-06-22 03:14:50|2517|2511|2518.8|2512.8|2519.3|2513.3|2517|2511|8
1655867710000|2022-06-22 03:15:10|2519|2513|2519.8|2513.8|2520|2514|2519|2513|4
1655867720000|2022-06-22 03:15:20|2520|2514|2521|2515|2521.3|2515.3|2520|2514|4
1655867730000|2022-06-22 03:15:30|2520.8|2514.8|2520|2514|2520.8|2514.8|2519.5|2513.5|4
1655867750000|2022-06-22 03:15:50|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1655867760000|2022-06-22 03:16:00|2521.3|2515.3|2520.3|2514.3|2521.3|2515.3|2520.3|2514.3|4
1655867770000|2022-06-22 03:16:10|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655867790000|2022-06-22 03:16:30|2520|2514|2520|2514|2520|2514|2520|2514|1
1655867810000|2022-06-22 03:16:50|2519.8|2513.8|2518.5|2512.5|2519.8|2513.8|2518.5|2512.5|3
1655867820000|2022-06-22 03:17:00|2518.3|2512.3|2517.8|2511.8|2519.3|2513.3|2517.5|2511.5|10
1655867830000|2022-06-22 03:17:10|2518|2512|2518.8|2512.8|2518.8|2512.8|2518|2512|3
1655867840000|2022-06-22 03:17:20|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655867850000|2022-06-22 03:17:30|2519.8|2513.8|2520|2514|2520|2514|2519.5|2513.5|5
1655867860000|2022-06-22 03:17:40|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655867870000|2022-06-22 03:17:50|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655867880000|2022-06-22 03:18:00|2519.5|2513.5|2519|2513|2519.5|2513.5|2519|2513|2
1655867890000|2022-06-22 03:18:10|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|2
1655867900000|2022-06-22 03:18:20|2518.5|2512.5|2517.5|2511.5|2518.5|2512.5|2517.3|2511.3|5
1655867920000|2022-06-22 03:18:40|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|2
1655867930000|2022-06-22 03:18:50|2518|2512|2517|2511|2518|2512|2516.8|2510.8|5
1655867940000|2022-06-22 03:19:00|2517.8|2511.8|2517|2511|2517.8|2511.8|2517|2511|6
1655867950000|2022-06-22 03:19:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655867960000|2022-06-22 03:19:20|2516.5|2510.5|2517.5|2511.5|2517.5|2511.5|2516.3|2510.3|5
1655867970000|2022-06-22 03:19:30|2518|2512|2517.8|2511.8|2518|2512|2517.5|2511.5|3
1655867980000|2022-06-22 03:19:40|2518|2512|2518|2512|2518|2512|2518|2512|1
1655868010000|2022-06-22 03:20:10|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655868030000|2022-06-22 03:20:30|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|4
1655868040000|2022-06-22 03:20:40|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|4
1655868060000|2022-06-22 03:21:00|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655868070000|2022-06-22 03:21:10|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655868080000|2022-06-22 03:21:20|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655868090000|2022-06-22 03:21:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517|2511|3
1655868100000|2022-06-22 03:21:40|2517|2511|2517|2511|2517|2511|2517|2511|1
1655868110000|2022-06-22 03:21:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655868120000|2022-06-22 03:22:00|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1655868130000|2022-06-22 03:22:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655868140000|2022-06-22 03:22:20|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|3
1655868150000|2022-06-22 03:22:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517|2511|5
1655868190000|2022-06-22 03:23:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1655868220000|2022-06-22 03:23:40|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655868230000|2022-06-22 03:23:50|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655868240000|2022-06-22 03:24:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655868250000|2022-06-22 03:24:10|2518|2512|2519.5|2513.5|2519.5|2513.5|2518|2512|7
1655868290000|2022-06-22 03:24:50|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655868300000|2022-06-22 03:25:00|2518.8|2512.8|2518.5|2512.5|2519|2513|2518.5|2512.5|4
1655868310000|2022-06-22 03:25:10|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|3
1655868320000|2022-06-22 03:25:20|2518.5|2512.5|2517.8|2511.8|2518.8|2512.8|2517.3|2511.3|7
1655868370000|2022-06-22 03:26:10|2518|2512|2518.8|2512.8|2518.8|2512.8|2518|2512|2
1655868420000|2022-06-22 03:27:00|2518.3|2512.3|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|3
1655868430000|2022-06-22 03:27:10|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655868440000|2022-06-22 03:27:20|2518.5|2512.5|2517.8|2511.8|2518.5|2512.5|2517.8|2511.8|2
1655868450000|2022-06-22 03:27:30|2518|2512|2517.5|2511.5|2518|2512|2517.5|2511.5|2
1655868460000|2022-06-22 03:27:40|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655868490000|2022-06-22 03:28:10|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1655868500000|2022-06-22 03:28:20|2518|2512|2518|2512|2518|2512|2518|2512|1
1655868560000|2022-06-22 03:29:20|2517.5|2511.5|2517.5|2511.5|2518|2512|2517.5|2511.5|5
1655868800000|2022-06-22 03:33:20|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1655868880000|2022-06-22 03:34:40|2517.3|2511.3|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|3
1655868890000|2022-06-22 03:34:50|2517.5|2511.5|2517.8|2511.8|2518.3|2512.3|2517.3|2511.3|7
1655868900000|2022-06-22 03:35:00|2517.5|2511.5|2517.8|2511.8|2518.3|2512.3|2517.5|2511.5|3
1655869000000|2022-06-22 03:36:40|2518|2512|2518|2512|2518|2512|2518|2512|1
1655869070000|2022-06-22 03:37:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655869140000|2022-06-22 03:39:00|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1655869190000|2022-06-22 03:39:50|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655869210000|2022-06-22 03:40:10|2518|2512|2518|2512|2518|2512|2518|2512|1
1655869230000|2022-06-22 03:40:30|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655869480000|2022-06-22 03:44:40|2517.5|2511.5|2517|2511|2517.5|2511.5|2517|2511|2
1655869490000|2022-06-22 03:44:50|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655869500000|2022-06-22 03:45:00|2517|2511|2517|2511|2517|2511|2517|2511|1
1655869520000|2022-06-22 03:45:20|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1655869540000|2022-06-22 03:45:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655869600000|2022-06-22 03:46:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655869610000|2022-06-22 03:46:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655869630000|2022-06-22 03:47:10|2517|2511|2517|2511|2517.3|2511.3|2517|2511|3
1655869640000|2022-06-22 03:47:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655869690000|2022-06-22 03:48:10|2517.5|2511.5|2519|2513|2519.3|2513.3|2517.5|2511.5|4
1655869720000|2022-06-22 03:48:40|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655869730000|2022-06-22 03:48:50|2518|2512|2518|2512|2518|2512|2518|2512|1
1655869740000|2022-06-22 03:49:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1655869780000|2022-06-22 03:49:40|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|3
1655869800000|2022-06-22 03:50:00|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1655869810000|2022-06-22 03:50:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1655869920000|2022-06-22 03:52:00|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1655869940000|2022-06-22 03:52:20|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1655870000000|2022-06-22 03:53:20|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655870110000|2022-06-22 03:55:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655870120000|2022-06-22 03:55:20|2517|2511|2517|2511|2517|2511|2517|2511|1
1655870190000|2022-06-22 03:56:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655870240000|2022-06-22 03:57:20|2517|2511|2517|2511|2517|2511|2517|2511|1
1655870540000|2022-06-22 04:02:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655870550000|2022-06-22 04:02:30|2517|2511|2517|2511|2517.8|2511.8|2517|2511|5
1655870640000|2022-06-22 04:04:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655870670000|2022-06-22 04:04:30|2517|2511|2517|2511|2517.5|2511.5|2517|2511|4
1655870750000|2022-06-22 04:05:50|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1655870800000|2022-06-22 04:06:40|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1655870810000|2022-06-22 04:06:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1655870870000|2022-06-22 04:07:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655871040000|2022-06-22 04:10:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655871080000|2022-06-22 04:11:20|2516.8|2510.8|2517.8|2511.8|2517.8|2511.8|2516.8|2510.8|4
1655871110000|2022-06-22 04:11:50|2518|2512|2521.5|2515.5|2521.5|2515.5|2518|2512|2
1655871120000|2022-06-22 04:12:00|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655871210000|2022-06-22 04:13:30|2520.8|2514.8|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|2
1655871420000|2022-06-22 04:17:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|3
1655871460000|2022-06-22 04:17:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655871510000|2022-06-22 04:18:30|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|4
1655871730000|2022-06-22 04:22:10|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655871810000|2022-06-22 04:23:30|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655871830000|2022-06-22 04:23:50|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655871850000|2022-06-22 04:24:10|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655871980000|2022-06-22 04:26:20|2520|2514|2520|2514|2520|2514|2520|2514|1
1655871990000|2022-06-22 04:26:30|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655872050000|2022-06-22 04:27:30|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1655872090000|2022-06-22 04:28:10|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655872220000|2022-06-22 04:30:20|2520|2514|2520|2514|2520|2514|2520|2514|1
1655872240000|2022-06-22 04:30:40|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655872370000|2022-06-22 04:32:50|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655872440000|2022-06-22 04:34:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655872490000|2022-06-22 04:34:50|2518.8|2512.8|2519.5|2513.5|2519.5|2513.5|2518.8|2512.8|3
1655872510000|2022-06-22 04:35:10|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655872520000|2022-06-22 04:35:20|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655872730000|2022-06-22 04:38:50|2519.3|2513.3|2519.8|2513.8|2520|2514|2519.3|2513.3|3
1655872740000|2022-06-22 04:39:00|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655872760000|2022-06-22 04:39:20|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655872920000|2022-06-22 04:42:00|2519|2513|2519|2513|2519|2513|2519|2513|1
1655872930000|2022-06-22 04:42:10|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655872980000|2022-06-22 04:43:00|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655873000000|2022-06-22 04:43:20|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1655873020000|2022-06-22 04:43:40|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655873050000|2022-06-22 04:44:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1655873070000|2022-06-22 04:44:30|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1655873100000|2022-06-22 04:45:00|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655873150000|2022-06-22 04:45:50|2520|2514|2520|2514|2520|2514|2520|2514|1
1655873190000|2022-06-22 04:46:30|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1655873230000|2022-06-22 04:47:10|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655873250000|2022-06-22 04:47:30|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655873290000|2022-06-22 04:48:10|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1655873330000|2022-06-22 04:48:50|2519|2513|2519.5|2513.5|2519.5|2513.5|2519|2513|2
1655873380000|2022-06-22 04:49:40|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655873410000|2022-06-22 04:50:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655873450000|2022-06-22 04:50:50|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1655873610000|2022-06-22 04:53:30|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|4
1655873630000|2022-06-22 04:53:50|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|2
1655873640000|2022-06-22 04:54:00|2519|2513|2519.5|2513.5|2519.5|2513.5|2519|2513|2
1655873730000|2022-06-22 04:55:30|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655873770000|2022-06-22 04:56:10|2519|2513|2519|2513|2519|2513|2519|2513|1
1655873800000|2022-06-22 04:56:40|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1655873840000|2022-06-22 04:57:20|2519.3|2513.3|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|3
1655873890000|2022-06-22 04:58:10|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655873900000|2022-06-22 04:58:20|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655873950000|2022-06-22 04:59:10|2519|2513|2519|2513|2519|2513|2519|2513|1
1655873970000|2022-06-22 04:59:30|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655874060000|2022-06-22 05:01:00|2519|2513|2519|2513|2519|2513|2519|2513|1
1655874090000|2022-06-22 05:01:30|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655874120000|2022-06-22 05:02:00|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|2
1655874130000|2022-06-22 05:02:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655874140000|2022-06-22 05:02:20|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1655874190000|2022-06-22 05:03:10|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1655874200000|2022-06-22 05:03:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655874210000|2022-06-22 05:03:30|2518|2512|2518|2512|2518|2512|2518|2512|1
1655874230000|2022-06-22 05:03:50|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655874240000|2022-06-22 05:04:00|2518|2512|2518|2512|2518|2512|2518|2512|1
1655874300000|2022-06-22 05:05:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655874320000|2022-06-22 05:05:20|2517|2511|2516.5|2510.5|2517|2511|2516.5|2510.5|2
1655874380000|2022-06-22 05:06:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655874450000|2022-06-22 05:07:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655874510000|2022-06-22 05:08:30|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655874560000|2022-06-22 05:09:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655874600000|2022-06-22 05:10:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655874620000|2022-06-22 05:10:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655874800000|2022-06-22 05:13:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655874850000|2022-06-22 05:14:10|2517|2511|2515.8|2509.8|2517|2511|2515.8|2509.8|2
1655874870000|2022-06-22 05:14:30|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655874930000|2022-06-22 05:15:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655874980000|2022-06-22 05:16:20|2516|2510|2516|2510|2516|2510|2516|2510|1
1655874990000|2022-06-22 05:16:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655875000000|2022-06-22 05:16:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1655875020000|2022-06-22 05:17:00|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|2
1655875030000|2022-06-22 05:17:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655875040000|2022-06-22 05:17:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655875080000|2022-06-22 05:18:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655875090000|2022-06-22 05:18:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655875110000|2022-06-22 05:18:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655875120000|2022-06-22 05:18:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655875140000|2022-06-22 05:19:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655875150000|2022-06-22 05:19:10|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655875160000|2022-06-22 05:19:20|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655875170000|2022-06-22 05:19:30|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1655875180000|2022-06-22 05:19:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1655875190000|2022-06-22 05:19:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655875210000|2022-06-22 05:20:10|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1655875260000|2022-06-22 05:21:00|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1655875320000|2022-06-22 05:22:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1655875330000|2022-06-22 05:22:10|2516.3|2510.3|2517|2511|2517|2511|2516.3|2510.3|2
1655875350000|2022-06-22 05:22:30|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1655875360000|2022-06-22 05:22:40|2517.5|2511.5|2516.3|2510.3|2517.5|2511.5|2516.3|2510.3|2
1655875370000|2022-06-22 05:22:50|2516|2510|2516|2510|2516|2510|2516|2510|1
1655875420000|2022-06-22 05:23:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655875540000|2022-06-22 05:25:40|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655875590000|2022-06-22 05:26:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655875610000|2022-06-22 05:26:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655875670000|2022-06-22 05:27:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655875720000|2022-06-22 05:28:40|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516|2510|3
1655875770000|2022-06-22 05:29:30|2515.8|2509.8|2514.8|2508.8|2515.8|2509.8|2514.8|2508.8|2
1655875780000|2022-06-22 05:29:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655875790000|2022-06-22 05:29:50|2515|2509|2515|2509|2515|2509|2515|2509|1
1655875800000|2022-06-22 05:30:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655875820000|2022-06-22 05:30:20|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655875830000|2022-06-22 05:30:30|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1655875840000|2022-06-22 05:30:40|2514|2508|2513.8|2507.8|2514|2508|2513.5|2507.5|4
1655875850000|2022-06-22 05:30:50|2514|2508|2514.8|2508.8|2514.8|2508.8|2514|2508|2
1655875870000|2022-06-22 05:31:10|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655875880000|2022-06-22 05:31:20|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|4
1655875900000|2022-06-22 05:31:40|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1655875910000|2022-06-22 05:31:50|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|2
1655875920000|2022-06-22 05:32:00|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1655875930000|2022-06-22 05:32:10|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|4
1655875940000|2022-06-22 05:32:20|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|4
1655875960000|2022-06-22 05:32:40|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|4
1655875970000|2022-06-22 05:32:50|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|4
1655875980000|2022-06-22 05:33:00|2514|2508|2513.8|2507.8|2514|2508|2513.5|2507.5|4
1655875990000|2022-06-22 05:33:10|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1655876000000|2022-06-22 05:33:20|2513|2507|2513|2507|2513|2507|2513|2507|1
1655876010000|2022-06-22 05:33:30|2512.8|2506.8|2512.3|2506.3|2513|2507|2512.3|2506.3|5
1655876030000|2022-06-22 05:33:50|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|2
1655876040000|2022-06-22 05:34:00|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|2
1655876050000|2022-06-22 05:34:10|2512.5|2506.5|2513|2507|2513.5|2507.5|2512.5|2506.5|8
1655876090000|2022-06-22 05:34:50|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|2
1655876100000|2022-06-22 05:35:00|2512|2506|2512|2506|2512|2506|2511.8|2505.8|3
1655876110000|2022-06-22 05:35:10|2511.8|2505.8|2511.8|2505.8|2512.5|2506.5|2511.5|2505.5|15
1655876120000|2022-06-22 05:35:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655876130000|2022-06-22 05:35:30|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|4
1655876140000|2022-06-22 05:35:40|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|3
1655876150000|2022-06-22 05:35:50|2511.5|2505.5|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|3
1655876160000|2022-06-22 05:36:00|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|3
1655876180000|2022-06-22 05:36:20|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1655876210000|2022-06-22 05:36:50|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1655876220000|2022-06-22 05:37:00|2511.8|2505.8|2512|2506|2512.3|2506.3|2511.8|2505.8|6
1655876230000|2022-06-22 05:37:10|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1655876240000|2022-06-22 05:37:20|2512.5|2506.5|2512.3|2506.3|2512.8|2506.8|2512.3|2506.3|4
1655876250000|2022-06-22 05:37:30|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655876260000|2022-06-22 05:37:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1655876270000|2022-06-22 05:37:50|2511.8|2505.8|2512|2506|2512|2506|2511.3|2505.3|6
1655876280000|2022-06-22 05:38:00|2512.3|2506.3|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|3
1655876290000|2022-06-22 05:38:10|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|3
1655876300000|2022-06-22 05:38:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655876320000|2022-06-22 05:38:40|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655876350000|2022-06-22 05:39:10|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655876360000|2022-06-22 05:39:20|2511.8|2505.8|2512|2506|2512.5|2506.5|2511.8|2505.8|4
1655876370000|2022-06-22 05:39:30|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1655876380000|2022-06-22 05:39:40|2513|2507|2513.3|2507.3|2514|2508|2513|2507|5
1655876390000|2022-06-22 05:39:50|2513|2507|2512.5|2506.5|2513|2507|2512.5|2506.5|3
1655876400000|2022-06-22 05:40:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1655876410000|2022-06-22 05:40:10|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655876430000|2022-06-22 05:40:30|2512|2506|2512.3|2506.3|2512.5|2506.5|2512|2506|4
1655876440000|2022-06-22 05:40:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|3
1655876450000|2022-06-22 05:40:50|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1655876460000|2022-06-22 05:41:00|2512.3|2506.3|2511.5|2505.5|2512.3|2506.3|2511.5|2505.5|4
1655876470000|2022-06-22 05:41:10|2511.8|2505.8|2511|2505|2511.8|2505.8|2511|2505|6
1655876490000|2022-06-22 05:41:30|2511.8|2505.8|2511|2505|2511.8|2505.8|2511|2505|2
1655876500000|2022-06-22 05:41:40|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|5
1655876510000|2022-06-22 05:41:50|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|6
1655876530000|2022-06-22 05:42:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1655876540000|2022-06-22 05:42:20|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655876600000|2022-06-22 05:43:20|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1655876630000|2022-06-22 05:43:50|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|3
1655876650000|2022-06-22 05:44:10|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655876660000|2022-06-22 05:44:20|2512|2506|2511|2505|2512|2506|2511|2505|2
1655876710000|2022-06-22 05:45:10|2510.8|2504.8|2511.5|2505.5|2511.8|2505.8|2510.8|2504.8|4
1655876720000|2022-06-22 05:45:20|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655876740000|2022-06-22 05:45:40|2511.5|2505.5|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|3
1655876750000|2022-06-22 05:45:50|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|4
1655876760000|2022-06-22 05:46:00|2511.8|2505.8|2513|2507|2513|2507|2511.8|2505.8|3
1655876770000|2022-06-22 05:46:10|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655876810000|2022-06-22 05:46:50|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|2
1655876820000|2022-06-22 05:47:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1655876850000|2022-06-22 05:47:30|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1655876860000|2022-06-22 05:47:40|2512.3|2506.3|2513|2507|2513|2507|2512|2506|5
1655876870000|2022-06-22 05:47:50|2512.8|2506.8|2512|2506|2512.8|2506.8|2512|2506|3
1655876880000|2022-06-22 05:48:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655876890000|2022-06-22 05:48:10|2512|2506|2512|2506|2512.3|2506.3|2512|2506|3
1655876900000|2022-06-22 05:48:20|2511.8|2505.8|2511.8|2505.8|2512|2506|2511.8|2505.8|3
1655876920000|2022-06-22 05:48:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1655876930000|2022-06-22 05:48:50|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1655876940000|2022-06-22 05:49:00|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1655876960000|2022-06-22 05:49:20|2512|2506|2512|2506|2512|2506|2512|2506|1
1655876970000|2022-06-22 05:49:30|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|4
1655876990000|2022-06-22 05:49:50|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1655877000000|2022-06-22 05:50:00|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1655877010000|2022-06-22 05:50:10|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1655877020000|2022-06-22 05:50:20|2511.8|2505.8|2511.8|2505.8|2512|2506|2511.8|2505.8|3
1655877030000|2022-06-22 05:50:30|2511.3|2505.3|2511.5|2505.5|2512|2506|2511.3|2505.3|6
1655877050000|2022-06-22 05:50:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655877060000|2022-06-22 05:51:00|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655877070000|2022-06-22 05:51:10|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655877110000|2022-06-22 05:51:50|2511|2505|2511|2505|2511.3|2505.3|2511|2505|3
1655877120000|2022-06-22 05:52:00|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655877130000|2022-06-22 05:52:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|3
1655877150000|2022-06-22 05:52:30|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1655877160000|2022-06-22 05:52:40|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|2
1655877170000|2022-06-22 05:52:50|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655877180000|2022-06-22 05:53:00|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|4
1655877190000|2022-06-22 05:53:10|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655877220000|2022-06-22 05:53:40|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655877230000|2022-06-22 05:53:50|2511.3|2505.3|2511.8|2505.8|2511.8|2505.8|2511.3|2505.3|2
1655877240000|2022-06-22 05:54:00|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|8
1655877250000|2022-06-22 05:54:10|2511.5|2505.5|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|5
1655877260000|2022-06-22 05:54:20|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|3
1655877270000|2022-06-22 05:54:30|2511.5|2505.5|2511|2505|2511.5|2505.5|2511|2505|2
1655877280000|2022-06-22 05:54:40|2511.3|2505.3|2511|2505|2511.8|2505.8|2511|2505|6
1655877290000|2022-06-22 05:54:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655877300000|2022-06-22 05:55:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1655877310000|2022-06-22 05:55:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655877340000|2022-06-22 05:55:40|2510|2504|2510.5|2504.5|2510.5|2504.5|2510|2504|2
1655877350000|2022-06-22 05:55:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1655877370000|2022-06-22 05:56:10|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655877380000|2022-06-22 05:56:20|2510|2504|2510.8|2504.8|2510.8|2504.8|2510|2504|3
1655877400000|2022-06-22 05:56:40|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655877410000|2022-06-22 05:56:50|2510.5|2504.5|2509.5|2503.5|2510.5|2504.5|2509.5|2503.5|3
1655877430000|2022-06-22 05:57:10|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509|2503|6
1655877440000|2022-06-22 05:57:20|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|3
1655877450000|2022-06-22 05:57:30|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1655877480000|2022-06-22 05:58:00|2509.5|2503.5|2510|2504|2510.5|2504.5|2509.5|2503.5|14
1655877490000|2022-06-22 05:58:10|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510|2504|11
1655877500000|2022-06-22 05:58:20|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510|2504|4
1655877510000|2022-06-22 05:58:30|2510.3|2504.3|2511|2505|2511.5|2505.5|2509.8|2503.8|8
1655877530000|2022-06-22 05:58:50|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655877540000|2022-06-22 05:59:00|2510|2504|2510|2504|2510.5|2504.5|2510|2504|5
1655877560000|2022-06-22 05:59:20|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655877570000|2022-06-22 05:59:30|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655877600000|2022-06-22 06:00:00|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|2
1655877660000|2022-06-22 06:01:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1655877670000|2022-06-22 06:01:10|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|2
1655877700000|2022-06-22 06:01:40|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1655877710000|2022-06-22 06:01:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|3
1655877720000|2022-06-22 06:02:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655877730000|2022-06-22 06:02:10|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655877740000|2022-06-22 06:02:20|2510|2504|2509.5|2503.5|2510|2504|2509.5|2503.5|3
1655877750000|2022-06-22 06:02:30|2509.8|2503.8|2510|2504|2510.3|2504.3|2509.8|2503.8|5
1655877760000|2022-06-22 06:02:40|2509.8|2503.8|2509.8|2503.8|2510|2504|2509.8|2503.8|5
1655877770000|2022-06-22 06:02:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1655877780000|2022-06-22 06:03:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|3
1655877790000|2022-06-22 06:03:10|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|4
1655877800000|2022-06-22 06:03:20|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|4
1655877810000|2022-06-22 06:03:30|2509.5|2503.5|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|6
1655877820000|2022-06-22 06:03:40|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|8
1655877830000|2022-06-22 06:03:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655877840000|2022-06-22 06:04:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655877860000|2022-06-22 06:04:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655877870000|2022-06-22 06:04:30|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1655877880000|2022-06-22 06:04:40|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1655877900000|2022-06-22 06:05:00|2510|2504|2509.8|2503.8|2510|2504|2509.5|2503.5|3
1655877910000|2022-06-22 06:05:10|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655877920000|2022-06-22 06:05:20|2510|2504|2510|2504|2510|2504|2509.8|2503.8|3
1655877930000|2022-06-22 06:05:30|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1655877940000|2022-06-22 06:05:40|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655877950000|2022-06-22 06:05:50|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655877960000|2022-06-22 06:06:00|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1655877970000|2022-06-22 06:06:10|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510|2504|3
1655877980000|2022-06-22 06:06:20|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|8
1655877990000|2022-06-22 06:06:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655878000000|2022-06-22 06:06:40|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.8|2504.8|3
1655878030000|2022-06-22 06:07:10|2511|2505|2512.8|2506.8|2513.3|2507.3|2510.8|2504.8|8
1655878040000|2022-06-22 06:07:20|2513|2507|2513|2507|2513|2507|2513|2507|1
1655878060000|2022-06-22 06:07:40|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655878080000|2022-06-22 06:08:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1655878090000|2022-06-22 06:08:10|2511.5|2505.5|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|3
1655878110000|2022-06-22 06:08:30|2511.8|2505.8|2512|2506|2512.3|2506.3|2511.8|2505.8|4
1655878140000|2022-06-22 06:09:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655878150000|2022-06-22 06:09:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1655878160000|2022-06-22 06:09:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655878180000|2022-06-22 06:09:40|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655878210000|2022-06-22 06:10:10|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655878250000|2022-06-22 06:10:50|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1655878270000|2022-06-22 06:11:10|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1655878280000|2022-06-22 06:11:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1655878290000|2022-06-22 06:11:30|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655878300000|2022-06-22 06:11:40|2510|2504|2510|2504|2510|2504|2510|2504|1
1655878310000|2022-06-22 06:11:50|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1655878320000|2022-06-22 06:12:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2508.5|2502.5|3
1655878340000|2022-06-22 06:12:20|2509|2503|2508.8|2502.8|2509|2503|2508.5|2502.5|4
1655878350000|2022-06-22 06:12:30|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1655878370000|2022-06-22 06:12:50|2509|2503|2508.5|2502.5|2509|2503|2508.3|2502.3|5
1655878380000|2022-06-22 06:13:00|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|4
1655878390000|2022-06-22 06:13:10|2508.8|2502.8|2508.3|2502.3|2509|2503|2508|2502|4
1655878420000|2022-06-22 06:13:40|2508|2502|2506.8|2500.8|2508|2502|2506.8|2500.8|2
1655878430000|2022-06-22 06:13:50|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1655878440000|2022-06-22 06:14:00|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1655878460000|2022-06-22 06:14:20|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1655878470000|2022-06-22 06:14:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506|2500|3
1655878480000|2022-06-22 06:14:40|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|3
1655878500000|2022-06-22 06:15:00|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|4
1655878540000|2022-06-22 06:15:40|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|4
1655878550000|2022-06-22 06:15:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|3
1655878570000|2022-06-22 06:16:10|2507.3|2501.3|2506.5|2500.5|2507.5|2501.5|2506.5|2500.5|6
1655878580000|2022-06-22 06:16:20|2506.8|2500.8|2505.8|2499.8|2506.8|2500.8|2505.8|2499.8|4
1655878590000|2022-06-22 06:16:30|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|2
1655878600000|2022-06-22 06:16:40|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1655878610000|2022-06-22 06:16:50|2506.8|2500.8|2508.5|2502.5|2508.8|2502.8|2506.8|2500.8|5
1655878620000|2022-06-22 06:17:00|2508|2502|2508.3|2502.3|2508.5|2502.5|2508|2502|5
1655878630000|2022-06-22 06:17:10|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1655878640000|2022-06-22 06:17:20|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1655878650000|2022-06-22 06:17:30|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|5
1655878710000|2022-06-22 06:18:30|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|3
1655878720000|2022-06-22 06:18:40|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1655878730000|2022-06-22 06:18:50|2508|2502|2508|2502|2508|2502|2508|2502|1
1655878740000|2022-06-22 06:19:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1655878750000|2022-06-22 06:19:10|2508.8|2502.8|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|2
1655878760000|2022-06-22 06:19:20|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1655878770000|2022-06-22 06:19:30|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655878780000|2022-06-22 06:19:40|2508|2502|2508|2502|2508|2502|2508|2502|1
1655878790000|2022-06-22 06:19:50|2508.5|2502.5|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|4
1655878800000|2022-06-22 06:20:00|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|2
1655878810000|2022-06-22 06:20:10|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1655878820000|2022-06-22 06:20:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655878840000|2022-06-22 06:20:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655878850000|2022-06-22 06:20:50|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|4
1655878860000|2022-06-22 06:21:00|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508.5|2502.5|2
1655878870000|2022-06-22 06:21:10|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1655878880000|2022-06-22 06:21:20|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1655878890000|2022-06-22 06:21:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655878900000|2022-06-22 06:21:40|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|2
1655878910000|2022-06-22 06:21:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655878930000|2022-06-22 06:22:10|2509.3|2503.3|2510|2504|2510|2504|2509.3|2503.3|4
1655878940000|2022-06-22 06:22:20|2509.5|2503.5|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|11
1655878950000|2022-06-22 06:22:30|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|8
1655878960000|2022-06-22 06:22:40|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|12
1655878970000|2022-06-22 06:22:50|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655878980000|2022-06-22 06:23:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1655879000000|2022-06-22 06:23:20|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655879020000|2022-06-22 06:23:40|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655879030000|2022-06-22 06:23:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655879040000|2022-06-22 06:24:00|2510|2504|2509.8|2503.8|2510.3|2504.3|2509.3|2503.3|8
1655879050000|2022-06-22 06:24:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655879060000|2022-06-22 06:24:20|2509|2503|2508.5|2502.5|2509.3|2503.3|2508.5|2502.5|3
1655879070000|2022-06-22 06:24:30|2508|2502|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|3
1655879080000|2022-06-22 06:24:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655879090000|2022-06-22 06:24:50|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|2
1655879110000|2022-06-22 06:25:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655879130000|2022-06-22 06:25:30|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.8|2502.8|3
1655879140000|2022-06-22 06:25:40|2509.3|2503.3|2509|2503|2509.3|2503.3|2508.8|2502.8|4
1655879160000|2022-06-22 06:26:00|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|5
1655879180000|2022-06-22 06:26:20|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1655879200000|2022-06-22 06:26:40|2508.5|2502.5|2509|2503|2509.5|2503.5|2508.3|2502.3|9
1655879210000|2022-06-22 06:26:50|2508.8|2502.8|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|2
1655879240000|2022-06-22 06:27:20|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|2
1655879250000|2022-06-22 06:27:30|2509.8|2503.8|2509|2503|2509.8|2503.8|2509|2503|4
1655879260000|2022-06-22 06:27:40|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|4
1655879270000|2022-06-22 06:27:50|2509|2503|2508.5|2502.5|2509|2503|2508.5|2502.5|3
1655879280000|2022-06-22 06:28:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1655879290000|2022-06-22 06:28:10|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|2
1655879300000|2022-06-22 06:28:20|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1655879310000|2022-06-22 06:28:30|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|2
1655879330000|2022-06-22 06:28:50|2507.5|2501.5|2508|2502|2508.3|2502.3|2507.5|2501.5|4
1655879340000|2022-06-22 06:29:00|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655879360000|2022-06-22 06:29:20|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|3
1655879370000|2022-06-22 06:29:30|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.8|2502.8|2
1655879380000|2022-06-22 06:29:40|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1655879390000|2022-06-22 06:29:50|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655879400000|2022-06-22 06:30:00|2510|2504|2508.8|2502.8|2510|2504|2508.5|2502.5|5
1655879420000|2022-06-22 06:30:20|2508.5|2502.5|2506.5|2500.5|2508.5|2502.5|2506.5|2500.5|4
1655879430000|2022-06-22 06:30:30|2506.3|2500.3|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|4
1655879440000|2022-06-22 06:30:40|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1655879450000|2022-06-22 06:30:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508|2502|3
1655879460000|2022-06-22 06:31:00|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|4
1655879470000|2022-06-22 06:31:10|2507.5|2501.5|2507|2501|2507.8|2501.8|2506.8|2500.8|9
1655879480000|2022-06-22 06:31:20|2506.8|2500.8|2507|2501|2507.3|2501.3|2506.8|2500.8|8
1655879490000|2022-06-22 06:31:30|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|8
1655879500000|2022-06-22 06:31:40|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|9
1655879510000|2022-06-22 06:31:50|2507|2501|2507|2501|2507|2501|2506.8|2500.8|3
1655879520000|2022-06-22 06:32:00|2506.8|2500.8|2507|2501|2507.3|2501.3|2506.8|2500.8|10
1655879530000|2022-06-22 06:32:10|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|7
1655879540000|2022-06-22 06:32:20|2506.8|2500.8|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|4
1655879550000|2022-06-22 06:32:30|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|3
1655879560000|2022-06-22 06:32:40|2506|2500|2506|2500|2506|2500|2505.8|2499.8|3
1655879570000|2022-06-22 06:32:50|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.5|2499.5|12
1655879580000|2022-06-22 06:33:00|2505.5|2499.5|2500.6|2494.6|2505.8|2499.8|2500.1|2494.1|19
1655879590000|2022-06-22 06:33:10|2499.9|2493.9|2499.9|2493.9|2500.9|2494.9|2498.6|2492.6|15
1655879600000|2022-06-22 06:33:20|2499.6|2493.6|2498.6|2492.6|2499.6|2493.6|2498.5|2492.5|13
1655879610000|2022-06-22 06:33:30|2498.1|2492.1|2496.1|2490.1|2498.1|2492.1|2495.9|2489.9|6
1655879620000|2022-06-22 06:33:40|2496.4|2490.4|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|4
1655879640000|2022-06-22 06:34:00|2496.5|2490.5|2498.6|2492.6|2498.6|2492.6|2496.5|2490.5|4
1655879650000|2022-06-22 06:34:10|2498.8|2492.8|2500.6|2494.6|2500.6|2494.6|2498.5|2492.5|7
1655879660000|2022-06-22 06:34:20|2500.5|2494.5|2496.8|2490.8|2500.5|2494.5|2496.8|2490.8|12
1655879670000|2022-06-22 06:34:30|2496.4|2490.4|2499.6|2493.6|2501.1|2495.1|2496.4|2490.4|10
1655879680000|2022-06-22 06:34:40|2500.1|2494.1|2499.9|2493.9|2500.4|2494.4|2499.4|2493.4|7
1655879690000|2022-06-22 06:34:50|2500.1|2494.1|2499.9|2493.9|2500.6|2494.6|2499.9|2493.9|8
1655879700000|2022-06-22 06:35:00|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1655879710000|2022-06-22 06:35:10|2499.1|2493.1|2500.5|2494.5|2500.5|2494.5|2499.1|2493.1|3
1655879720000|2022-06-22 06:35:20|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|5
1655879730000|2022-06-22 06:35:30|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1655879740000|2022-06-22 06:35:40|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1655879750000|2022-06-22 06:35:50|2500|2494|2499|2493|2500|2494|2499|2493|2
1655879760000|2022-06-22 06:36:00|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|4
1655879770000|2022-06-22 06:36:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|3
1655879780000|2022-06-22 06:36:20|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|6
1655879790000|2022-06-22 06:36:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1655879820000|2022-06-22 06:37:00|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1655879830000|2022-06-22 06:37:10|2500.8|2494.8|2501.3|2495.3|2501.5|2495.5|2500.8|2494.8|8
1655879840000|2022-06-22 06:37:20|2501|2495|2501|2495|2501|2495|2500.8|2494.8|9
1655879860000|2022-06-22 06:37:40|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1655879870000|2022-06-22 06:37:50|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.8|2494.8|5
1655879880000|2022-06-22 06:38:00|2501|2495|2500|2494|2501|2495|2500|2494|3
1655879900000|2022-06-22 06:38:20|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|2
1655879920000|2022-06-22 06:38:40|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1655879930000|2022-06-22 06:38:50|2499.3|2493.3|2499|2493|2499.5|2493.5|2498.8|2492.8|6
1655879940000|2022-06-22 06:39:00|2499.3|2493.3|2499.8|2493.8|2500.3|2494.3|2499.3|2493.3|5
1655879950000|2022-06-22 06:39:10|2500|2494|2501|2495|2501|2495|2500|2494|2
1655879960000|2022-06-22 06:39:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1655879970000|2022-06-22 06:39:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1655879980000|2022-06-22 06:39:40|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|3
1655879990000|2022-06-22 06:39:50|2500|2494|2499.8|2493.8|2500|2494|2499.5|2493.5|8
1655880000000|2022-06-22 06:40:00|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|6
1655880010000|2022-06-22 06:40:10|2500|2494|2500|2494|2500|2494|2499.3|2493.3|8
1655880020000|2022-06-22 06:40:20|2499.8|2493.8|2499.3|2493.3|2500.5|2494.5|2499.3|2493.3|8
1655880030000|2022-06-22 06:40:30|2499.8|2493.8|2499.5|2493.5|2500|2494|2499.5|2493.5|6
1655880050000|2022-06-22 06:40:50|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1655880060000|2022-06-22 06:41:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499|2493|6
1655880070000|2022-06-22 06:41:10|2499.8|2493.8|2499.3|2493.3|2500|2494|2498.5|2492.5|5
1655880080000|2022-06-22 06:41:20|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|2
1655880090000|2022-06-22 06:41:30|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|8
1655880120000|2022-06-22 06:42:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1655880130000|2022-06-22 06:42:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1655880140000|2022-06-22 06:42:20|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.8|2493.8|3
1655880150000|2022-06-22 06:42:30|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|3
1655880160000|2022-06-22 06:42:40|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655880170000|2022-06-22 06:42:50|2499|2493|2499|2493|2499|2493|2499|2493|1
1655880180000|2022-06-22 06:43:00|2498.8|2492.8|2500.3|2494.3|2500.5|2494.5|2498.8|2492.8|5
1655880190000|2022-06-22 06:43:10|2500.5|2494.5|2499.5|2493.5|2500.8|2494.8|2499.5|2493.5|8
1655880200000|2022-06-22 06:43:20|2499.3|2493.3|2499.5|2493.5|2500.3|2494.3|2498.8|2492.8|9
1655880220000|2022-06-22 06:43:40|2499.8|2493.8|2500.5|2494.5|2500.5|2494.5|2499.8|2493.8|4
1655880230000|2022-06-22 06:43:50|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2499.3|2493.3|4
1655880280000|2022-06-22 06:44:40|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.3|2493.3|3
1655880300000|2022-06-22 06:45:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1655880310000|2022-06-22 06:45:10|2499.3|2493.3|2498.3|2492.3|2499.5|2493.5|2498.3|2492.3|7
1655880320000|2022-06-22 06:45:20|2498|2492|2498.3|2492.3|2498.5|2492.5|2498|2492|4
1655880330000|2022-06-22 06:45:30|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1655880350000|2022-06-22 06:45:50|2499|2493|2499|2493|2499|2493|2499|2493|1
1655880360000|2022-06-22 06:46:00|2499.3|2493.3|2500|2494|2500.5|2494.5|2499.3|2493.3|4
1655880370000|2022-06-22 06:46:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1655880390000|2022-06-22 06:46:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1655880410000|2022-06-22 06:46:50|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1655880420000|2022-06-22 06:47:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1655880430000|2022-06-22 06:47:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|7
1655880440000|2022-06-22 06:47:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1655880450000|2022-06-22 06:47:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1655880460000|2022-06-22 06:47:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1655880480000|2022-06-22 06:48:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|3
1655880500000|2022-06-22 06:48:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1655880510000|2022-06-22 06:48:30|2500.8|2494.8|2501.5|2495.5|2501.5|2495.5|2500.5|2494.5|4
1655880520000|2022-06-22 06:48:40|2501.3|2495.3|2501|2495|2501.5|2495.5|2501|2495|4
1655880530000|2022-06-22 06:48:50|2500.8|2494.8|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|7
1655880540000|2022-06-22 06:49:00|2501|2495|2501.3|2495.3|2501.5|2495.5|2501|2495|3
1655880550000|2022-06-22 06:49:10|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1655880560000|2022-06-22 06:49:20|2501.3|2495.3|2501|2495|2501.3|2495.3|2500.8|2494.8|6
1655880570000|2022-06-22 06:49:30|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2499.5|2493.5|5
1655880580000|2022-06-22 06:49:40|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1655880590000|2022-06-22 06:49:50|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499|2493|4
1655880600000|2022-06-22 06:50:00|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|6
1655880610000|2022-06-22 06:50:10|2498.3|2492.3|2498.5|2492.5|2498.8|2492.8|2498.3|2492.3|3
1655880670000|2022-06-22 06:51:10|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1655880690000|2022-06-22 06:51:30|2498.3|2492.3|2496.8|2490.8|2498.3|2492.3|2496.8|2490.8|3
1655880710000|2022-06-22 06:51:50|2497|2491|2497.5|2491.5|2497.5|2491.5|2497|2491|2
1655880720000|2022-06-22 06:52:00|2497.3|2491.3|2496.5|2490.5|2497.3|2491.3|2496.5|2490.5|4
1655880730000|2022-06-22 06:52:10|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655880740000|2022-06-22 06:52:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1655880750000|2022-06-22 06:52:30|2495.3|2489.3|2496|2490|2496|2490|2495.3|2489.3|4
1655880760000|2022-06-22 06:52:40|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|2
1655880780000|2022-06-22 06:53:00|2496|2490|2496.3|2490.3|2497|2491|2496|2490|7
1655880790000|2022-06-22 06:53:10|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|3
1655880800000|2022-06-22 06:53:20|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496|2490|3
1655880810000|2022-06-22 06:53:30|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1655880840000|2022-06-22 06:54:00|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.5|2489.5|5
1655880850000|2022-06-22 06:54:10|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|4
1655880860000|2022-06-22 06:54:20|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1655880880000|2022-06-22 06:54:40|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|3
1655880890000|2022-06-22 06:54:50|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|7
1655880900000|2022-06-22 06:55:00|2497|2491|2498.5|2492.5|2498.8|2492.8|2497|2491|5
1655880910000|2022-06-22 06:55:10|2498.3|2492.3|2497.3|2491.3|2498.3|2492.3|2497.3|2491.3|2
1655880920000|2022-06-22 06:55:20|2497|2491|2497.5|2491.5|2497.5|2491.5|2497|2491|3
1655880930000|2022-06-22 06:55:30|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|2
1655880940000|2022-06-22 06:55:40|2498.5|2492.5|2500.8|2494.8|2500.8|2494.8|2498.5|2492.5|10
1655880950000|2022-06-22 06:55:50|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|4
1655880960000|2022-06-22 06:56:00|2500.5|2494.5|2499.3|2493.3|2500.8|2494.8|2499.3|2493.3|4
1655880970000|2022-06-22 06:56:10|2499.5|2493.5|2498|2492|2499.5|2493.5|2498|2492|5
1655880990000|2022-06-22 06:56:30|2498.3|2492.3|2499|2493|2499.5|2493.5|2498.3|2492.3|5
1655881000000|2022-06-22 06:56:40|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499|2493|6
1655881010000|2022-06-22 06:56:50|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.5|2493.5|3
1655881020000|2022-06-22 06:57:00|2500|2494|2499|2493|2500.5|2494.5|2499|2493|6
1655881030000|2022-06-22 06:57:10|2498.8|2492.8|2498|2492|2498.8|2492.8|2498|2492|4
1655881040000|2022-06-22 06:57:20|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498|2492|4
1655881070000|2022-06-22 06:57:50|2499.5|2493.5|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|8
1655881080000|2022-06-22 06:58:00|2499|2493|2500|2494|2500.5|2494.5|2499|2493|4
1655881100000|2022-06-22 06:58:20|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|2
1655881110000|2022-06-22 06:58:30|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1655881120000|2022-06-22 06:58:40|2498.5|2492.5|2499.8|2493.8|2499.8|2493.8|2498.5|2492.5|3
1655881130000|2022-06-22 06:58:50|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|2
1655881140000|2022-06-22 06:59:00|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1655881150000|2022-06-22 06:59:10|2499|2493|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|4
1655881170000|2022-06-22 06:59:30|2499|2493|2498|2492|2499|2493|2497.5|2491.5|8
1655881180000|2022-06-22 06:59:40|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1655881190000|2022-06-22 06:59:50|2499.5|2493.5|2499|2493|2499.5|2493.5|2498.8|2492.8|3
1655881200000|2022-06-22 07:00:00|2498.8|2492.8|2496.5|2490.5|2499.3|2493.3|2495.8|2489.8|13
1655881210000|2022-06-22 07:00:10|2496.8|2490.8|2497.5|2491.5|2497.9|2491.9|2496.8|2490.8|4
1655881220000|2022-06-22 07:00:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1655881230000|2022-06-22 07:00:30|2497|2491|2496.6|2490.6|2497|2491|2495.4|2489.4|11
1655881250000|2022-06-22 07:00:50|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1655881260000|2022-06-22 07:01:00|2496.5|2490.5|2498|2492|2498|2492|2496.5|2490.5|3
1655881270000|2022-06-22 07:01:10|2497.8|2491.8|2497|2491|2497.8|2491.8|2496.8|2490.8|7
1655881280000|2022-06-22 07:01:20|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|3
1655881290000|2022-06-22 07:01:30|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1655881300000|2022-06-22 07:01:40|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655881310000|2022-06-22 07:01:50|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|2
1655881320000|2022-06-22 07:02:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655881350000|2022-06-22 07:02:30|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1655881370000|2022-06-22 07:02:50|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1655881380000|2022-06-22 07:03:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1655881390000|2022-06-22 07:03:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655881400000|2022-06-22 07:03:20|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1655881410000|2022-06-22 07:03:30|2495.8|2489.8|2496.8|2490.8|2497|2491|2495.8|2489.8|3
1655881420000|2022-06-22 07:03:40|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1655881440000|2022-06-22 07:04:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655881460000|2022-06-22 07:04:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1655881470000|2022-06-22 07:04:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1655881480000|2022-06-22 07:04:40|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1655881490000|2022-06-22 07:04:50|2495.3|2489.3|2496.5|2490.5|2496.5|2490.5|2495.3|2489.3|5
1655881500000|2022-06-22 07:05:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1655881510000|2022-06-22 07:05:10|2496.8|2490.8|2495|2489|2496.8|2490.8|2495|2489|8
1655881520000|2022-06-22 07:05:20|2494.8|2488.8|2491.1|2485.1|2494.8|2488.8|2491.1|2485.1|7
1655881530000|2022-06-22 07:05:30|2490.6|2484.6|2490.1|2484.1|2490.9|2484.9|2489.9|2483.9|7
1655881540000|2022-06-22 07:05:40|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1655881550000|2022-06-22 07:05:50|2489.9|2483.9|2489.6|2483.6|2490.4|2484.4|2489.1|2483.1|9
1655881560000|2022-06-22 07:06:00|2489.4|2483.4|2488.4|2482.4|2489.5|2483.5|2488.4|2482.4|8
1655881570000|2022-06-22 07:06:10|2488.9|2482.9|2489.6|2483.6|2489.6|2483.6|2488.9|2482.9|3
1655881580000|2022-06-22 07:06:20|2489.3|2483.3|2490.1|2484.1|2490.3|2484.3|2489.1|2483.1|9
1655881590000|2022-06-22 07:06:30|2491|2485|2492.3|2486.3|2492.3|2486.3|2490.8|2484.8|10
1655881600000|2022-06-22 07:06:40|2492.1|2486.1|2490.9|2484.9|2492.1|2486.1|2490.9|2484.9|2
1655881610000|2022-06-22 07:06:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|3
1655881620000|2022-06-22 07:07:00|2491|2485|2490.5|2484.5|2491.3|2485.3|2490.5|2484.5|4
1655881630000|2022-06-22 07:07:10|2490.4|2484.4|2490.3|2484.3|2490.4|2484.4|2490.3|2484.3|4
1655881640000|2022-06-22 07:07:20|2490.5|2484.5|2490.1|2484.1|2491|2485|2490.1|2484.1|7
1655881650000|2022-06-22 07:07:30|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1655881670000|2022-06-22 07:07:50|2490.8|2484.8|2490|2484|2490.8|2484.8|2490|2484|4
1655881680000|2022-06-22 07:08:00|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|4
1655881690000|2022-06-22 07:08:10|2489.8|2483.8|2490.3|2484.3|2490.5|2484.5|2489.5|2483.5|7
1655881700000|2022-06-22 07:08:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655881720000|2022-06-22 07:08:40|2491|2485|2492.5|2486.5|2492.5|2486.5|2491|2485|3
1655881730000|2022-06-22 07:08:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655881750000|2022-06-22 07:09:10|2492.5|2486.5|2494.8|2488.8|2494.8|2488.8|2492.5|2486.5|7
1655881770000|2022-06-22 07:09:30|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|3
1655881780000|2022-06-22 07:09:40|2493.5|2487.5|2492|2486|2493.5|2487.5|2492|2486|8
1655881790000|2022-06-22 07:09:50|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1655881800000|2022-06-22 07:10:00|2491.8|2485.8|2490|2484|2492|2486|2490|2484|15
1655881810000|2022-06-22 07:10:10|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1655881820000|2022-06-22 07:10:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655881830000|2022-06-22 07:10:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655881850000|2022-06-22 07:10:50|2489|2483|2488.5|2482.5|2489|2483|2488.5|2482.5|3
1655881860000|2022-06-22 07:11:00|2488.8|2482.8|2491|2485|2491.3|2485.3|2488.8|2482.8|3
1655881870000|2022-06-22 07:11:10|2491.3|2485.3|2491|2485|2491.8|2485.8|2491|2485|8
1655881880000|2022-06-22 07:11:20|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1655881890000|2022-06-22 07:11:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655881900000|2022-06-22 07:11:40|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|4
1655881910000|2022-06-22 07:11:50|2489.8|2483.8|2489|2483|2489.8|2483.8|2489|2483|4
1655881950000|2022-06-22 07:12:30|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655881960000|2022-06-22 07:12:40|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655881970000|2022-06-22 07:12:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655881980000|2022-06-22 07:13:00|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655882000000|2022-06-22 07:13:20|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|3
1655882010000|2022-06-22 07:13:30|2490.5|2484.5|2492|2486|2492|2486|2490.5|2484.5|6
1655882020000|2022-06-22 07:13:40|2491.8|2485.8|2490|2484|2491.8|2485.8|2490|2484|2
1655882030000|2022-06-22 07:13:50|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1655882040000|2022-06-22 07:14:00|2490|2484|2489.8|2483.8|2490|2484|2489.5|2483.5|4
1655882050000|2022-06-22 07:14:10|2490|2484|2490.3|2484.3|2490.5|2484.5|2490|2484|3
1655882060000|2022-06-22 07:14:20|2490|2484|2490|2484|2490|2484|2489.8|2483.8|5
1655882070000|2022-06-22 07:14:30|2489.8|2483.8|2489.5|2483.5|2490|2484|2489.5|2483.5|6
1655882080000|2022-06-22 07:14:40|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.8|2483.8|3
1655882090000|2022-06-22 07:14:50|2489.5|2483.5|2489.8|2483.8|2490|2484|2489.5|2483.5|3
1655882100000|2022-06-22 07:15:00|2489.5|2483.5|2489.5|2483.5|2490|2484|2489.5|2483.5|7
1655882110000|2022-06-22 07:15:10|2489.8|2483.8|2491|2485|2491.3|2485.3|2489.8|2483.8|5
1655882120000|2022-06-22 07:15:20|2490.8|2484.8|2489.8|2483.8|2490.8|2484.8|2489.5|2483.5|5
1655882130000|2022-06-22 07:15:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1655882140000|2022-06-22 07:15:40|2490.3|2484.3|2491.5|2485.5|2491.5|2485.5|2490.3|2484.3|7
1655882150000|2022-06-22 07:15:50|2491.3|2485.3|2490|2484|2491.3|2485.3|2489.8|2483.8|5
1655882160000|2022-06-22 07:16:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655882180000|2022-06-22 07:16:20|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|3
1655882190000|2022-06-22 07:16:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1655882200000|2022-06-22 07:16:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655882210000|2022-06-22 07:16:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1655882220000|2022-06-22 07:17:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655882260000|2022-06-22 07:17:40|2490|2484|2490|2484|2490|2484|2490|2484|1
1655882270000|2022-06-22 07:17:50|2490.5|2484.5|2491|2485|2491|2485|2489.8|2483.8|5
1655882280000|2022-06-22 07:18:00|2490.8|2484.8|2491.3|2485.3|2491.3|2485.3|2490.8|2484.8|4
1655882290000|2022-06-22 07:18:10|2491.5|2485.5|2490.3|2484.3|2491.5|2485.5|2490.3|2484.3|4
1655882300000|2022-06-22 07:18:20|2490.5|2484.5|2490.8|2484.8|2491|2485|2490.3|2484.3|7
1655882310000|2022-06-22 07:18:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655882320000|2022-06-22 07:18:40|2490.5|2484.5|2490.8|2484.8|2491|2485|2490.5|2484.5|4
1655882330000|2022-06-22 07:18:50|2491|2485|2490.5|2484.5|2491|2485|2490.3|2484.3|4
1655882340000|2022-06-22 07:19:00|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655882350000|2022-06-22 07:19:10|2490.3|2484.3|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|3
1655882360000|2022-06-22 07:19:20|2490.5|2484.5|2489.5|2483.5|2490.5|2484.5|2489.5|2483.5|4
1655882370000|2022-06-22 07:19:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655882380000|2022-06-22 07:19:40|2490|2484|2489.5|2483.5|2490|2484|2489.3|2483.3|6
1655882390000|2022-06-22 07:19:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655882400000|2022-06-22 07:20:00|2488.8|2482.8|2487.5|2481.5|2488.8|2482.8|2487.5|2481.5|6
1655882410000|2022-06-22 07:20:10|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.5|2480.5|5
1655882420000|2022-06-22 07:20:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655882430000|2022-06-22 07:20:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655882440000|2022-06-22 07:20:40|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655882450000|2022-06-22 07:20:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|4
1655882460000|2022-06-22 07:21:00|2487|2481|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|4
1655882470000|2022-06-22 07:21:10|2488.3|2482.3|2487.5|2481.5|2489|2483|2487.5|2481.5|7
1655882480000|2022-06-22 07:21:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655882490000|2022-06-22 07:21:30|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|3
1655882500000|2022-06-22 07:21:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655882510000|2022-06-22 07:21:50|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|3
1655882520000|2022-06-22 07:22:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655882530000|2022-06-22 07:22:10|2487|2481|2486.8|2480.8|2487|2481|2486.5|2480.5|6
1655882560000|2022-06-22 07:22:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655882580000|2022-06-22 07:23:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1655882600000|2022-06-22 07:23:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655882610000|2022-06-22 07:23:30|2486.3|2480.3|2487|2481|2487.3|2481.3|2486.3|2480.3|3
1655882620000|2022-06-22 07:23:40|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655882630000|2022-06-22 07:23:50|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655882640000|2022-06-22 07:24:00|2486.8|2480.8|2488.3|2482.3|2488.3|2482.3|2486.8|2480.8|2
1655882650000|2022-06-22 07:24:10|2488.5|2482.5|2488.3|2482.3|2489|2483|2488.3|2482.3|4
1655882660000|2022-06-22 07:24:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1655882680000|2022-06-22 07:24:40|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|4
1655882690000|2022-06-22 07:24:50|2488.8|2482.8|2490|2484|2490|2484|2488.8|2482.8|2
1655882700000|2022-06-22 07:25:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655882710000|2022-06-22 07:25:10|2490|2484|2490|2484|2490.3|2484.3|2490|2484|3
1655882720000|2022-06-22 07:25:20|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655882730000|2022-06-22 07:25:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655882750000|2022-06-22 07:25:50|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1655882760000|2022-06-22 07:26:00|2490|2484|2487.3|2481.3|2490.3|2484.3|2487.3|2481.3|9
1655882770000|2022-06-22 07:26:10|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|7
1655882780000|2022-06-22 07:26:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655882800000|2022-06-22 07:26:40|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1655882850000|2022-06-22 07:27:30|2485.8|2479.8|2487.8|2481.8|2487.8|2481.8|2485.8|2479.8|2
1655882860000|2022-06-22 07:27:40|2488|2482|2489|2483|2489|2483|2488|2482|4
1655882870000|2022-06-22 07:27:50|2488.8|2482.8|2488|2482|2488.8|2482.8|2488|2482|3
1655882880000|2022-06-22 07:28:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1655882900000|2022-06-22 07:28:20|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1655882910000|2022-06-22 07:28:30|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|5
1655882920000|2022-06-22 07:28:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655882930000|2022-06-22 07:28:50|2491|2485|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|4
1655882940000|2022-06-22 07:29:00|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1655882950000|2022-06-22 07:29:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655882960000|2022-06-22 07:29:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1655882970000|2022-06-22 07:29:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655882980000|2022-06-22 07:29:40|2489|2483|2488.5|2482.5|2489|2483|2488.5|2482.5|3
1655882990000|2022-06-22 07:29:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655883000000|2022-06-22 07:30:00|2488.5|2482.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|6
1655883030000|2022-06-22 07:30:30|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|2
1655883040000|2022-06-22 07:30:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655883070000|2022-06-22 07:31:10|2487|2481|2487.8|2481.8|2488|2482|2487|2481|5
1655883080000|2022-06-22 07:31:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655883090000|2022-06-22 07:31:30|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655883100000|2022-06-22 07:31:40|2488.3|2482.3|2488|2482|2488.3|2482.3|2487.5|2481.5|6
1655883110000|2022-06-22 07:31:50|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|3
1655883120000|2022-06-22 07:32:00|2488.3|2482.3|2490|2484|2490|2484|2488.3|2482.3|7
1655883130000|2022-06-22 07:32:10|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490|2484|3
1655883140000|2022-06-22 07:32:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1655883150000|2022-06-22 07:32:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655883160000|2022-06-22 07:32:40|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|2
1655883180000|2022-06-22 07:33:00|2490.3|2484.3|2488.8|2482.8|2490.3|2484.3|2488.8|2482.8|5
1655883190000|2022-06-22 07:33:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1655883240000|2022-06-22 07:34:00|2489.3|2483.3|2490.3|2484.3|2490.5|2484.5|2489.3|2483.3|6
1655883250000|2022-06-22 07:34:10|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1655883260000|2022-06-22 07:34:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655883270000|2022-06-22 07:34:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1655883280000|2022-06-22 07:34:40|2490.8|2484.8|2491.3|2485.3|2491.5|2485.5|2490.8|2484.8|3
1655883300000|2022-06-22 07:35:00|2491|2485|2489.3|2483.3|2491|2485|2489.3|2483.3|8
1655883320000|2022-06-22 07:35:20|2489.5|2483.5|2490.8|2484.8|2490.8|2484.8|2489.3|2483.3|4
1655883340000|2022-06-22 07:35:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655883350000|2022-06-22 07:35:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655883360000|2022-06-22 07:36:00|2492.5|2486.5|2493.3|2487.3|2493.3|2487.3|2492.5|2486.5|4
1655883370000|2022-06-22 07:36:10|2493|2487|2493.8|2487.8|2494|2488|2493|2487|3
1655883380000|2022-06-22 07:36:20|2493.5|2487.5|2492.5|2486.5|2493.5|2487.5|2492.5|2486.5|6
1655883390000|2022-06-22 07:36:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655883400000|2022-06-22 07:36:40|2492|2486|2491.8|2485.8|2492|2486|2491.5|2485.5|4
1655883410000|2022-06-22 07:36:50|2491.5|2485.5|2489.8|2483.8|2491.5|2485.5|2489.8|2483.8|6
1655883450000|2022-06-22 07:37:30|2489.5|2483.5|2488.5|2482.5|2489.5|2483.5|2488.5|2482.5|6
1655883460000|2022-06-22 07:37:40|2488.8|2482.8|2490.3|2484.3|2490.3|2484.3|2488.8|2482.8|3
1655883470000|2022-06-22 07:37:50|2490.5|2484.5|2491|2485|2491|2485|2490.5|2484.5|3
1655883480000|2022-06-22 07:38:00|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1655883490000|2022-06-22 07:38:10|2490.5|2484.5|2489.8|2483.8|2490.5|2484.5|2489.8|2483.8|4
1655883510000|2022-06-22 07:38:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1655883550000|2022-06-22 07:39:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655883570000|2022-06-22 07:39:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1655883580000|2022-06-22 07:39:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655883600000|2022-06-22 07:40:00|2491.5|2485.5|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|5
1655883610000|2022-06-22 07:40:10|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|4
1655883620000|2022-06-22 07:40:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655883640000|2022-06-22 07:40:40|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|3
1655883660000|2022-06-22 07:41:00|2490.5|2484.5|2489.8|2483.8|2490.5|2484.5|2489.3|2483.3|7
1655883670000|2022-06-22 07:41:10|2490|2484|2490|2484|2490|2484|2490|2484|1
1655883680000|2022-06-22 07:41:20|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655883690000|2022-06-22 07:41:30|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2488.8|2482.8|2
1655883700000|2022-06-22 07:41:40|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1655883710000|2022-06-22 07:41:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1655883720000|2022-06-22 07:42:00|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|2
1655883730000|2022-06-22 07:42:10|2491.3|2485.3|2493.5|2487.5|2493.5|2487.5|2491.3|2485.3|3
1655883740000|2022-06-22 07:42:20|2492.3|2486.3|2492|2486|2492.5|2486.5|2492|2486|4
1655883750000|2022-06-22 07:42:30|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655883760000|2022-06-22 07:42:40|2492|2486|2492.3|2486.3|2492.5|2486.5|2492|2486|12
1655883770000|2022-06-22 07:42:50|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|6
1655883790000|2022-06-22 07:43:10|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1655883800000|2022-06-22 07:43:20|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655883840000|2022-06-22 07:44:00|2492|2486|2490|2484|2492|2486|2489.3|2483.3|5
1655883860000|2022-06-22 07:44:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655883910000|2022-06-22 07:45:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655883920000|2022-06-22 07:45:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655883930000|2022-06-22 07:45:30|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1655883940000|2022-06-22 07:45:40|2490.8|2484.8|2491.3|2485.3|2491.8|2485.8|2490.8|2484.8|3
1655883950000|2022-06-22 07:45:50|2491|2485|2491|2485|2491.3|2485.3|2491|2485|5
1655883960000|2022-06-22 07:46:00|2490.8|2484.8|2491.3|2485.3|2491.3|2485.3|2490.8|2484.8|3
1655883970000|2022-06-22 07:46:10|2491.5|2485.5|2492.5|2486.5|2492.5|2486.5|2491.5|2485.5|3
1655883980000|2022-06-22 07:46:20|2493|2487|2493|2487|2493|2487|2493|2487|1
1655883990000|2022-06-22 07:46:30|2494|2488|2493.8|2487.8|2494|2488|2493|2487|5
1655884000000|2022-06-22 07:46:40|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1655884020000|2022-06-22 07:47:00|2493.5|2487.5|2492.5|2486.5|2493.5|2487.5|2492.5|2486.5|3
1655884090000|2022-06-22 07:48:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655884140000|2022-06-22 07:49:00|2492.5|2486.5|2493.8|2487.8|2493.8|2487.8|2492.5|2486.5|4
1655884190000|2022-06-22 07:49:50|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1655884200000|2022-06-22 07:50:00|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1655884210000|2022-06-22 07:50:10|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|4
1655884220000|2022-06-22 07:50:20|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|3
1655884230000|2022-06-22 07:50:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1655884240000|2022-06-22 07:50:40|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1655884310000|2022-06-22 07:51:50|2493.3|2487.3|2492.3|2486.3|2493.3|2487.3|2492.3|2486.3|5
1655884320000|2022-06-22 07:52:00|2492|2486|2491|2485|2492|2486|2491|2485|2
1655884350000|2022-06-22 07:52:30|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1655884360000|2022-06-22 07:52:40|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1655884370000|2022-06-22 07:52:50|2491.8|2485.8|2492.3|2486.3|2492.8|2486.8|2491.8|2485.8|6
1655884380000|2022-06-22 07:53:00|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1655884390000|2022-06-22 07:53:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655884400000|2022-06-22 07:53:20|2492.5|2486.5|2492.3|2486.3|2492.8|2486.8|2492|2486|6
1655884420000|2022-06-22 07:53:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655884430000|2022-06-22 07:53:50|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1655884450000|2022-06-22 07:54:10|2491|2485|2491|2485|2491|2485|2491|2485|1
1655884460000|2022-06-22 07:54:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1655884470000|2022-06-22 07:54:30|2490.8|2484.8|2491.5|2485.5|2491.5|2485.5|2490.8|2484.8|2
1655884480000|2022-06-22 07:54:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655884490000|2022-06-22 07:54:50|2492|2486|2492|2486|2492|2486|2492|2486|1
1655884500000|2022-06-22 07:55:00|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1655884510000|2022-06-22 07:55:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655884520000|2022-06-22 07:55:20|2492|2486|2492|2486|2492|2486|2492|2486|1
1655884540000|2022-06-22 07:55:40|2491.8|2485.8|2491|2485|2491.8|2485.8|2491|2485|5
1655884550000|2022-06-22 07:55:50|2491.8|2485.8|2494|2488|2494|2488|2491.8|2485.8|6
1655884560000|2022-06-22 07:56:00|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655884590000|2022-06-22 07:56:30|2494|2488|2493|2487|2494|2488|2493|2487|4
1655884600000|2022-06-22 07:56:40|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1655884620000|2022-06-22 07:57:00|2493|2487|2493.5|2487.5|2493.5|2487.5|2493|2487|3
1655884650000|2022-06-22 07:57:30|2494|2488|2493.3|2487.3|2494|2488|2493.3|2487.3|2
1655884660000|2022-06-22 07:57:40|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1655884670000|2022-06-22 07:57:50|2493.3|2487.3|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|4
1655884680000|2022-06-22 07:58:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1655884700000|2022-06-22 07:58:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1655884710000|2022-06-22 07:58:30|2491.3|2485.3|2489|2483|2491.3|2485.3|2489|2483|5
1655884720000|2022-06-22 07:58:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1655884730000|2022-06-22 07:58:50|2488|2482|2488|2482|2488.3|2482.3|2487|2481|5
1655884740000|2022-06-22 07:59:00|2487.8|2481.8|2486.5|2480.5|2487.8|2481.8|2486.5|2480.5|5
1655884750000|2022-06-22 07:59:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655884760000|2022-06-22 07:59:20|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|2
1655884770000|2022-06-22 07:59:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655884780000|2022-06-22 07:59:40|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|4
1655884790000|2022-06-22 07:59:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655884800000|2022-06-22 08:00:00|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655884810000|2022-06-22 08:00:10|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|2
1655884820000|2022-06-22 08:00:20|2487.8|2481.8|2488|2482|2488.5|2482.5|2487.8|2481.8|6
1655884830000|2022-06-22 08:00:30|2488.3|2482.3|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|8
1655884840000|2022-06-22 08:00:40|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1655884850000|2022-06-22 08:00:50|2488.5|2482.5|2488.8|2482.8|2489.5|2483.5|2488.5|2482.5|8
1655884860000|2022-06-22 08:01:00|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.3|2482.3|5
1655884870000|2022-06-22 08:01:10|2488|2482|2489.3|2483.3|2489.3|2483.3|2488|2482|3
1655884880000|2022-06-22 08:01:20|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|4
1655884890000|2022-06-22 08:01:30|2489.5|2483.5|2488.3|2482.3|2489.5|2483.5|2488.3|2482.3|4
1655884900000|2022-06-22 08:01:40|2488|2482|2488|2482|2488|2482|2487.5|2481.5|4
1655884910000|2022-06-22 08:01:50|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655884930000|2022-06-22 08:02:10|2487.8|2481.8|2488|2482|2488.3|2482.3|2487.8|2481.8|4
1655884940000|2022-06-22 08:02:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655884960000|2022-06-22 08:02:40|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|4
1655884970000|2022-06-22 08:02:50|2489.5|2483.5|2490.5|2484.5|2490.5|2484.5|2489.5|2483.5|5
1655884980000|2022-06-22 08:03:00|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655884990000|2022-06-22 08:03:10|2490.3|2484.3|2489.8|2483.8|2490.8|2484.8|2489.8|2483.8|4
1655885020000|2022-06-22 08:03:40|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1655885030000|2022-06-22 08:03:50|2490.5|2484.5|2488.8|2482.8|2490.8|2484.8|2488.8|2482.8|6
1655885040000|2022-06-22 08:04:00|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1655885050000|2022-06-22 08:04:10|2489.5|2483.5|2491|2485|2491.3|2485.3|2489.5|2483.5|4
1655885060000|2022-06-22 08:04:20|2490.8|2484.8|2489.8|2483.8|2490.8|2484.8|2489.8|2483.8|3
1655885080000|2022-06-22 08:04:40|2490|2484|2490|2484|2490|2484|2490|2484|1
1655885090000|2022-06-22 08:04:50|2490.3|2484.3|2490.8|2484.8|2491|2485|2490.3|2484.3|4
1655885100000|2022-06-22 08:05:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655885110000|2022-06-22 08:05:10|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.3|2482.3|5
1655885120000|2022-06-22 08:05:20|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|3
1655885130000|2022-06-22 08:05:30|2489.8|2483.8|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|3
1655885150000|2022-06-22 08:05:50|2490.8|2484.8|2491.3|2485.3|2491.3|2485.3|2490.8|2484.8|2
1655885160000|2022-06-22 08:06:00|2491.5|2485.5|2491.8|2485.8|2492.5|2486.5|2491.5|2485.5|7
1655885170000|2022-06-22 08:06:10|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490|2484|5
1655885190000|2022-06-22 08:06:30|2490.5|2484.5|2492.3|2486.3|2492.3|2486.3|2490.3|2484.3|5
1655885210000|2022-06-22 08:06:50|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|5
1655885220000|2022-06-22 08:07:00|2492.3|2486.3|2490.8|2484.8|2492.3|2486.3|2490.8|2484.8|3
1655885260000|2022-06-22 08:07:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1655885280000|2022-06-22 08:08:00|2491.3|2485.3|2492.5|2486.5|2492.5|2486.5|2491.3|2485.3|3
1655885290000|2022-06-22 08:08:10|2492.3|2486.3|2490.5|2484.5|2492.3|2486.3|2490.5|2484.5|6
1655885300000|2022-06-22 08:08:20|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1655885310000|2022-06-22 08:08:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490|2484|7
1655885320000|2022-06-22 08:08:40|2490.8|2484.8|2488.8|2482.8|2490.8|2484.8|2488.3|2482.3|11
1655885330000|2022-06-22 08:08:50|2489.3|2483.3|2487|2481|2489.8|2483.8|2486.8|2480.8|7
1655885340000|2022-06-22 08:09:00|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|3
1655885350000|2022-06-22 08:09:10|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|3
1655885360000|2022-06-22 08:09:20|2487|2481|2487.8|2481.8|2487.8|2481.8|2487|2481|2
1655885380000|2022-06-22 08:09:40|2488|2482|2488|2482|2489.3|2483.3|2488|2482|6
1655885390000|2022-06-22 08:09:50|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.8|2481.8|3
1655885400000|2022-06-22 08:10:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2486.8|2480.8|3
1655885410000|2022-06-22 08:10:10|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487|2481|4
1655885420000|2022-06-22 08:10:20|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|5
1655885430000|2022-06-22 08:10:30|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|3
1655885440000|2022-06-22 08:10:40|2487.8|2481.8|2487.5|2481.5|2488.8|2482.8|2487.3|2481.3|8
1655885450000|2022-06-22 08:10:50|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|3
1655885460000|2022-06-22 08:11:00|2486.8|2480.8|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|6
1655885470000|2022-06-22 08:11:10|2488.5|2482.5|2490|2484|2490|2484|2488.5|2482.5|2
1655885490000|2022-06-22 08:11:30|2489.3|2483.3|2490|2484|2490|2484|2489.3|2483.3|4
1655885500000|2022-06-22 08:11:40|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1655885510000|2022-06-22 08:11:50|2489.5|2483.5|2489.3|2483.3|2490|2484|2489|2483|7
1655885520000|2022-06-22 08:12:00|2489|2483|2486.3|2480.3|2489|2483|2486|2480|8
1655885530000|2022-06-22 08:12:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1655885540000|2022-06-22 08:12:20|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1655885580000|2022-06-22 08:13:00|2486.8|2480.8|2486.8|2480.8|2487|2481|2486.5|2480.5|5
1655885600000|2022-06-22 08:13:20|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655885610000|2022-06-22 08:13:30|2486.5|2480.5|2486.8|2480.8|2487.3|2481.3|2486.5|2480.5|9
1655885620000|2022-06-22 08:13:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655885630000|2022-06-22 08:13:50|2486.3|2480.3|2487|2481|2487|2481|2486|2480|6
1655885640000|2022-06-22 08:14:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655885650000|2022-06-22 08:14:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655885660000|2022-06-22 08:14:20|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|3
1655885670000|2022-06-22 08:14:30|2486.3|2480.3|2486.5|2480.5|2487|2481|2486.3|2480.3|5
1655885720000|2022-06-22 08:15:20|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655885740000|2022-06-22 08:15:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655885770000|2022-06-22 08:16:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655885780000|2022-06-22 08:16:20|2487|2481|2487.8|2481.8|2487.8|2481.8|2487|2481|4
1655885790000|2022-06-22 08:16:30|2488|2482|2488.5|2482.5|2488.8|2482.8|2488|2482|3
1655885800000|2022-06-22 08:16:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655885810000|2022-06-22 08:16:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655885820000|2022-06-22 08:17:00|2488.8|2482.8|2489|2483|2489|2483|2488.5|2482.5|4
1655885830000|2022-06-22 08:17:10|2489.3|2483.3|2490.5|2484.5|2490.5|2484.5|2489.3|2483.3|6
1655885840000|2022-06-22 08:17:20|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1655885850000|2022-06-22 08:17:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655885860000|2022-06-22 08:17:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1655885870000|2022-06-22 08:17:50|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2491.3|2485.3|3
1655885880000|2022-06-22 08:18:00|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1655885890000|2022-06-22 08:18:10|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1655885900000|2022-06-22 08:18:20|2492.5|2486.5|2489.3|2483.3|2492.5|2486.5|2489.3|2483.3|6
1655885910000|2022-06-22 08:18:30|2489|2483|2488.3|2482.3|2489|2483|2488.3|2482.3|3
1655885920000|2022-06-22 08:18:40|2488.5|2482.5|2489.3|2483.3|2489.8|2483.8|2488.5|2482.5|4
1655885940000|2022-06-22 08:19:00|2489|2483|2489.3|2483.3|2489.5|2483.5|2488.8|2482.8|5
1655885950000|2022-06-22 08:19:10|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.3|2483.3|5
1655885960000|2022-06-22 08:19:20|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1655885970000|2022-06-22 08:19:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1655885980000|2022-06-22 08:19:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655886000000|2022-06-22 08:20:00|2489|2483|2489|2483|2489|2483|2489|2483|1
1655886030000|2022-06-22 08:20:30|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1655886040000|2022-06-22 08:20:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1655886050000|2022-06-22 08:20:50|2489.5|2483.5|2489|2483|2489.5|2483.5|2489|2483|2
1655886090000|2022-06-22 08:21:30|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.8|2482.8|3
1655886100000|2022-06-22 08:21:40|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|2
1655886110000|2022-06-22 08:21:50|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1655886140000|2022-06-22 08:22:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655886160000|2022-06-22 08:22:40|2487.8|2481.8|2489.3|2483.3|2489.3|2483.3|2487.8|2481.8|5
1655886170000|2022-06-22 08:22:50|2489.5|2483.5|2489.8|2483.8|2490.3|2484.3|2489.5|2483.5|5
1655886180000|2022-06-22 08:23:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1655886190000|2022-06-22 08:23:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655886200000|2022-06-22 08:23:20|2489.5|2483.5|2489.5|2483.5|2490|2484|2489.5|2483.5|4
1655886210000|2022-06-22 08:23:30|2489.8|2483.8|2490.5|2484.5|2491.3|2485.3|2489.8|2483.8|7
1655886220000|2022-06-22 08:23:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655886230000|2022-06-22 08:23:50|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|3
1655886240000|2022-06-22 08:24:00|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490|2484|4
1655886250000|2022-06-22 08:24:10|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1655886270000|2022-06-22 08:24:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655886280000|2022-06-22 08:24:40|2491|2485|2491|2485|2491.3|2485.3|2491|2485|3
1655886300000|2022-06-22 08:25:00|2491.3|2485.3|2491.8|2485.8|2492|2486|2491.3|2485.3|5
1655886310000|2022-06-22 08:25:10|2492|2486|2492.8|2486.8|2492.8|2486.8|2492|2486|5
1655886320000|2022-06-22 08:25:20|2493|2487|2491.8|2485.8|2493.3|2487.3|2491.8|2485.8|8
1655886330000|2022-06-22 08:25:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|3
1655886340000|2022-06-22 08:25:40|2491.3|2485.3|2491.3|2485.3|2491.5|2485.5|2490.5|2484.5|9
1655886350000|2022-06-22 08:25:50|2490.5|2484.5|2489.8|2483.8|2490.5|2484.5|2489.8|2483.8|3
1655886360000|2022-06-22 08:26:00|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|3
1655886370000|2022-06-22 08:26:10|2489.8|2483.8|2490|2484|2490.3|2484.3|2489.8|2483.8|5
1655886380000|2022-06-22 08:26:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1655886390000|2022-06-22 08:26:30|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655886400000|2022-06-22 08:26:40|2489.8|2483.8|2488.5|2482.5|2489.8|2483.8|2488.3|2482.3|6
1655886410000|2022-06-22 08:26:50|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|2
1655886430000|2022-06-22 08:27:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|4
1655886440000|2022-06-22 08:27:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655886450000|2022-06-22 08:27:30|2488|2482|2487.5|2481.5|2488|2482|2487|2481|7
1655886460000|2022-06-22 08:27:40|2487.8|2481.8|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|3
1655886470000|2022-06-22 08:27:50|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1655886550000|2022-06-22 08:29:10|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|2
1655886570000|2022-06-22 08:29:30|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1655886600000|2022-06-22 08:30:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655886610000|2022-06-22 08:30:10|2488.8|2482.8|2487.5|2481.5|2488.8|2482.8|2487.5|2481.5|6
1655886620000|2022-06-22 08:30:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655886630000|2022-06-22 08:30:30|2488|2482|2488|2482|2488|2482|2488|2482|1
1655886640000|2022-06-22 08:30:40|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655886650000|2022-06-22 08:30:50|2488.3|2482.3|2489.5|2483.5|2490.3|2484.3|2488.3|2482.3|6
1655886660000|2022-06-22 08:31:00|2489.8|2483.8|2488.8|2482.8|2490|2484|2488.8|2482.8|6
1655886670000|2022-06-22 08:31:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|3
1655886680000|2022-06-22 08:31:20|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1655886690000|2022-06-22 08:31:30|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2486.8|2480.8|5
1655886700000|2022-06-22 08:31:40|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655886710000|2022-06-22 08:31:50|2488.3|2482.3|2489|2483|2489|2483|2488.3|2482.3|3
1655886720000|2022-06-22 08:32:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|3
1655886730000|2022-06-22 08:32:10|2490|2484|2490|2484|2490|2484|2490|2484|1
1655886750000|2022-06-22 08:32:30|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1655886760000|2022-06-22 08:32:40|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1655886770000|2022-06-22 08:32:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2488.5|2482.5|3
1655886780000|2022-06-22 08:33:00|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.5|2483.5|5
1655886790000|2022-06-22 08:33:10|2490|2484|2490|2484|2490|2484|2489.8|2483.8|3
1655886800000|2022-06-22 08:33:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1655886810000|2022-06-22 08:33:30|2489.3|2483.3|2489|2483|2489.3|2483.3|2488|2482|6
1655886820000|2022-06-22 08:33:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655886830000|2022-06-22 08:33:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655886870000|2022-06-22 08:34:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655886890000|2022-06-22 08:34:50|2489.5|2483.5|2490.8|2484.8|2490.8|2484.8|2489.5|2483.5|4
1655886900000|2022-06-22 08:35:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655886910000|2022-06-22 08:35:10|2490.8|2484.8|2488.8|2482.8|2490.8|2484.8|2488.8|2482.8|4
1655886930000|2022-06-22 08:35:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655886940000|2022-06-22 08:35:40|2488.8|2482.8|2489.5|2483.5|2490|2484|2488.8|2482.8|6
1655886950000|2022-06-22 08:35:50|2489.8|2483.8|2490|2484|2490.5|2484.5|2489.8|2483.8|5
1655886960000|2022-06-22 08:36:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655886990000|2022-06-22 08:36:30|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1655887010000|2022-06-22 08:36:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1655887030000|2022-06-22 08:37:10|2489.3|2483.3|2490.8|2484.8|2490.8|2484.8|2489.3|2483.3|6
1655887040000|2022-06-22 08:37:20|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|3
1655887050000|2022-06-22 08:37:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|4
1655887070000|2022-06-22 08:37:50|2490.3|2484.3|2490|2484|2490.3|2484.3|2489.5|2483.5|5
1655887080000|2022-06-22 08:38:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|7
1655887090000|2022-06-22 08:38:10|2490.5|2484.5|2490.5|2484.5|2491.5|2485.5|2490.5|2484.5|5
1655887100000|2022-06-22 08:38:20|2490.3|2484.3|2489.3|2483.3|2490.5|2484.5|2489.3|2483.3|4
1655887120000|2022-06-22 08:38:40|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|4
1655887130000|2022-06-22 08:38:50|2489|2483|2487.5|2481.5|2489|2483|2487.3|2481.3|4
1655887140000|2022-06-22 08:39:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|4
1655887150000|2022-06-22 08:39:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655887170000|2022-06-22 08:39:30|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655887190000|2022-06-22 08:39:50|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1655887200000|2022-06-22 08:40:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655887210000|2022-06-22 08:40:10|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|2
1655887220000|2022-06-22 08:40:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655887230000|2022-06-22 08:40:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1655887250000|2022-06-22 08:40:50|2487.3|2481.3|2488.3|2482.3|2488.3|2482.3|2487.3|2481.3|4
1655887260000|2022-06-22 08:41:00|2488|2482|2487.3|2481.3|2488|2482|2487.3|2481.3|3
1655887270000|2022-06-22 08:41:10|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|2
1655887280000|2022-06-22 08:41:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486|2480|3
1655887290000|2022-06-22 08:41:30|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|3
1655887300000|2022-06-22 08:41:40|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1655887340000|2022-06-22 08:42:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655887350000|2022-06-22 08:42:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1655887360000|2022-06-22 08:42:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655887370000|2022-06-22 08:42:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1655887380000|2022-06-22 08:43:00|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|3
1655887390000|2022-06-22 08:43:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655887400000|2022-06-22 08:43:20|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1655887430000|2022-06-22 08:43:50|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1655887440000|2022-06-22 08:44:00|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1655887460000|2022-06-22 08:44:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655887470000|2022-06-22 08:44:30|2488|2482|2488.5|2482.5|2488.8|2482.8|2488|2482|4
1655887480000|2022-06-22 08:44:40|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1655887490000|2022-06-22 08:44:50|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|2
1655887500000|2022-06-22 08:45:00|2488.8|2482.8|2490|2484|2490|2484|2488.5|2482.5|5
1655887510000|2022-06-22 08:45:10|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655887520000|2022-06-22 08:45:20|2490.3|2484.3|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|3
1655887530000|2022-06-22 08:45:30|2490|2484|2487.8|2481.8|2490|2484|2487.8|2481.8|3
1655887540000|2022-06-22 08:45:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655887560000|2022-06-22 08:46:00|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1655887590000|2022-06-22 08:46:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655887600000|2022-06-22 08:46:40|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655887610000|2022-06-22 08:46:50|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655887620000|2022-06-22 08:47:00|2487|2481|2487|2481|2487|2481|2487|2481|1
1655887640000|2022-06-22 08:47:20|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|2
1655887660000|2022-06-22 08:47:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655887670000|2022-06-22 08:47:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1655887700000|2022-06-22 08:48:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1655887710000|2022-06-22 08:48:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655887720000|2022-06-22 08:48:40|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2489|2483|7
1655887730000|2022-06-22 08:48:50|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1655887740000|2022-06-22 08:49:00|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1655887750000|2022-06-22 08:49:10|2491.5|2485.5|2490.5|2484.5|2491.5|2485.5|2490.3|2484.3|6
1655887760000|2022-06-22 08:49:20|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1655887770000|2022-06-22 08:49:30|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|3
1655887790000|2022-06-22 08:49:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655887800000|2022-06-22 08:50:00|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|5
1655887810000|2022-06-22 08:50:10|2490|2484|2490|2484|2490|2484|2490|2484|1
1655887820000|2022-06-22 08:50:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655887830000|2022-06-22 08:50:30|2490.5|2484.5|2491.5|2485.5|2491.5|2485.5|2490.5|2484.5|2
1655887840000|2022-06-22 08:50:40|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|2
1655887850000|2022-06-22 08:50:50|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1655887860000|2022-06-22 08:51:00|2491|2485|2489.5|2483.5|2491|2485|2489.5|2483.5|4
1655887870000|2022-06-22 08:51:10|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|2
1655887880000|2022-06-22 08:51:20|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1655887890000|2022-06-22 08:51:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1655887900000|2022-06-22 08:51:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655887910000|2022-06-22 08:51:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1655887920000|2022-06-22 08:52:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1655887960000|2022-06-22 08:52:40|2491.3|2485.3|2490.3|2484.3|2491.3|2485.3|2490.3|2484.3|6
1655887970000|2022-06-22 08:52:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1655887980000|2022-06-22 08:53:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1655888010000|2022-06-22 08:53:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1655888020000|2022-06-22 08:53:40|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|3
1655888030000|2022-06-22 08:53:50|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2489.8|2483.8|4
1655888050000|2022-06-22 08:54:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655888060000|2022-06-22 08:54:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|5
1655888070000|2022-06-22 08:54:30|2490|2484|2490.5|2484.5|2490.5|2484.5|2490|2484|2
1655888080000|2022-06-22 08:54:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655888090000|2022-06-22 08:54:50|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|4
1655888100000|2022-06-22 08:55:00|2491.8|2485.8|2491.8|2485.8|2492.5|2486.5|2491.5|2485.5|6
1655888120000|2022-06-22 08:55:20|2491.5|2485.5|2491|2485|2491.5|2485.5|2490.3|2484.3|4
1655888130000|2022-06-22 08:55:30|2491.3|2485.3|2490.5|2484.5|2492|2486|2490.5|2484.5|9
1655888140000|2022-06-22 08:55:40|2490|2484|2490.5|2484.5|2490.5|2484.5|2490|2484|3
1655888170000|2022-06-22 08:56:10|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|3
1655888180000|2022-06-22 08:56:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1655888200000|2022-06-22 08:56:40|2490.3|2484.3|2489.8|2483.8|2490.5|2484.5|2489.8|2483.8|6
1655888210000|2022-06-22 08:56:50|2489.5|2483.5|2488.8|2482.8|2489.5|2483.5|2488.8|2482.8|2
1655888220000|2022-06-22 08:57:00|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|2
1655888250000|2022-06-22 08:57:30|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1655888260000|2022-06-22 08:57:40|2488|2482|2489|2483|2489|2483|2488|2482|3
1655888270000|2022-06-22 08:57:50|2489.3|2483.3|2489|2483|2489.3|2483.3|2488.8|2482.8|4
1655888280000|2022-06-22 08:58:00|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|4
1655888290000|2022-06-22 08:58:10|2489.8|2483.8|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|3
1655888300000|2022-06-22 08:58:20|2489|2483|2487.8|2481.8|2489|2483|2487.8|2481.8|2
1655888310000|2022-06-22 08:58:30|2487.5|2481.5|2489|2483|2489|2483|2487.5|2481.5|4
1655888320000|2022-06-22 08:58:40|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1655888330000|2022-06-22 08:58:50|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1655888340000|2022-06-22 08:59:00|2489|2483|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|4
1655888350000|2022-06-22 08:59:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655888360000|2022-06-22 08:59:20|2489.8|2483.8|2489.3|2483.3|2490|2484|2489.3|2483.3|5
1655888370000|2022-06-22 08:59:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655888400000|2022-06-22 09:00:00|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655888420000|2022-06-22 09:00:20|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1655888430000|2022-06-22 09:00:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655888440000|2022-06-22 09:00:40|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1655888460000|2022-06-22 09:01:00|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|2
1655888490000|2022-06-22 09:01:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655888500000|2022-06-22 09:01:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655888550000|2022-06-22 09:02:30|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655888560000|2022-06-22 09:02:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655888570000|2022-06-22 09:02:50|2489.8|2483.8|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|2
1655888580000|2022-06-22 09:03:00|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655888590000|2022-06-22 09:03:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655888640000|2022-06-22 09:04:00|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655888670000|2022-06-22 09:04:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655888680000|2022-06-22 09:04:40|2489.8|2483.8|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|3
1655888690000|2022-06-22 09:04:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1655888700000|2022-06-22 09:05:00|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1655888710000|2022-06-22 09:05:10|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1655888720000|2022-06-22 09:05:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655888730000|2022-06-22 09:05:30|2490|2484|2490.3|2484.3|2490.8|2484.8|2490|2484|4
1655888740000|2022-06-22 09:05:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655888790000|2022-06-22 09:06:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655888800000|2022-06-22 09:06:40|2489.8|2483.8|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|3
1655888840000|2022-06-22 09:07:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655888860000|2022-06-22 09:07:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655888880000|2022-06-22 09:08:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655888890000|2022-06-22 09:08:10|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1655888900000|2022-06-22 09:08:20|2489|2483|2490.3|2484.3|2490.3|2484.3|2489|2483|2
1655888920000|2022-06-22 09:08:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655888930000|2022-06-22 09:08:50|2490.8|2484.8|2489.8|2483.8|2490.8|2484.8|2489.8|2483.8|4
1655888940000|2022-06-22 09:09:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1655888950000|2022-06-22 09:09:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655888960000|2022-06-22 09:09:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1655888970000|2022-06-22 09:09:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655889000000|2022-06-22 09:10:00|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1655889020000|2022-06-22 09:10:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1655889040000|2022-06-22 09:10:40|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1655889050000|2022-06-22 09:10:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655889060000|2022-06-22 09:11:00|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1655889070000|2022-06-22 09:11:10|2489.5|2483.5|2487.8|2481.8|2489.5|2483.5|2487.8|2481.8|3
1655889100000|2022-06-22 09:11:40|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1655889140000|2022-06-22 09:12:20|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|4
1655889150000|2022-06-22 09:12:30|2488.8|2482.8|2489.5|2483.5|2489.8|2483.8|2488.8|2482.8|5
1655889160000|2022-06-22 09:12:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655889180000|2022-06-22 09:13:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1655889190000|2022-06-22 09:13:10|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1655889240000|2022-06-22 09:14:00|2490|2484|2490|2484|2490.3|2484.3|2490|2484|3
1655889250000|2022-06-22 09:14:10|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655889300000|2022-06-22 09:15:00|2489.8|2483.8|2488.3|2482.3|2489.8|2483.8|2488.3|2482.3|3
1655889310000|2022-06-22 09:15:10|2488|2482|2487.5|2481.5|2488|2482|2487.3|2481.3|5
1655889320000|2022-06-22 09:15:20|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1655889350000|2022-06-22 09:15:50|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|2
1655889360000|2022-06-22 09:16:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1655889370000|2022-06-22 09:16:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655889410000|2022-06-22 09:16:50|2485.5|2479.5|2487.5|2481.5|2487.5|2481.5|2485.5|2479.5|4
1655889420000|2022-06-22 09:17:00|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|4
1655889430000|2022-06-22 09:17:10|2488.5|2482.5|2489.5|2483.5|2489.5|2483.5|2488.5|2482.5|2
1655889450000|2022-06-22 09:17:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655889460000|2022-06-22 09:17:40|2490|2484|2490.3|2484.3|2490.5|2484.5|2490|2484|3
1655889490000|2022-06-22 09:18:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655889500000|2022-06-22 09:18:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655889530000|2022-06-22 09:18:50|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655889550000|2022-06-22 09:19:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655889600000|2022-06-22 09:20:00|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|3
1655889610000|2022-06-22 09:20:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1655889620000|2022-06-22 09:20:20|2488.8|2482.8|2487.3|2481.3|2488.8|2482.8|2487.3|2481.3|4
1655889650000|2022-06-22 09:20:50|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655889660000|2022-06-22 09:21:00|2487.5|2481.5|2487.3|2481.3|2487.8|2481.8|2487|2481|5
1655889670000|2022-06-22 09:21:10|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655889680000|2022-06-22 09:21:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|3
1655889690000|2022-06-22 09:21:30|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655889700000|2022-06-22 09:21:40|2489|2483|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|8
1655889720000|2022-06-22 09:22:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|3
1655889730000|2022-06-22 09:22:10|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1655889740000|2022-06-22 09:22:20|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|3
1655889750000|2022-06-22 09:22:30|2490|2484|2489.3|2483.3|2490.3|2484.3|2489.3|2483.3|6
1655889760000|2022-06-22 09:22:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655889780000|2022-06-22 09:23:00|2489.8|2483.8|2489.8|2483.8|2490.8|2484.8|2489.8|2483.8|7
1655889790000|2022-06-22 09:23:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655889840000|2022-06-22 09:24:00|2489.5|2483.5|2490.5|2484.5|2490.5|2484.5|2489.5|2483.5|3
1655889870000|2022-06-22 09:24:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655889890000|2022-06-22 09:24:50|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655889900000|2022-06-22 09:25:00|2489|2483|2490.3|2484.3|2490.3|2484.3|2489|2483|4
1655889910000|2022-06-22 09:25:10|2490.5|2484.5|2489.5|2483.5|2490.5|2484.5|2489.5|2483.5|3
1655889980000|2022-06-22 09:26:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655890020000|2022-06-22 09:27:00|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|2
1655890070000|2022-06-22 09:27:50|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1655890090000|2022-06-22 09:28:10|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1655890100000|2022-06-22 09:28:20|2488.8|2482.8|2488|2482|2488.8|2482.8|2488|2482|2
1655890110000|2022-06-22 09:28:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655890120000|2022-06-22 09:28:40|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655890130000|2022-06-22 09:28:50|2488.8|2482.8|2490|2484|2490.5|2484.5|2488.8|2482.8|7
1655890140000|2022-06-22 09:29:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655890160000|2022-06-22 09:29:20|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1655890170000|2022-06-22 09:29:30|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1655890200000|2022-06-22 09:30:00|2489.5|2483.5|2488.8|2482.8|2489.5|2483.5|2487.5|2481.5|10
1655890210000|2022-06-22 09:30:10|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1655890220000|2022-06-22 09:30:20|2488|2482|2486.5|2480.5|2488|2482|2486.3|2480.3|8
1655890230000|2022-06-22 09:30:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655890250000|2022-06-22 09:30:50|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|3
1655890260000|2022-06-22 09:31:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2485.8|2479.8|5
1655890270000|2022-06-22 09:31:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655890280000|2022-06-22 09:31:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655890300000|2022-06-22 09:31:40|2485.8|2479.8|2486|2480|2486.3|2480.3|2485.8|2479.8|3
1655890310000|2022-06-22 09:31:50|2485.8|2479.8|2484.5|2478.5|2486|2480|2484.5|2478.5|7
1655890320000|2022-06-22 09:32:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655890340000|2022-06-22 09:32:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1655890350000|2022-06-22 09:32:30|2483.8|2477.8|2479.6|2473.6|2483.8|2477.8|2479.6|2473.6|3
1655890360000|2022-06-22 09:32:40|2479.4|2473.4|2480.1|2474.1|2480.4|2474.4|2479.4|2473.4|4
1655890370000|2022-06-22 09:32:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1655890380000|2022-06-22 09:33:00|2479.8|2473.8|2480.1|2474.1|2480.5|2474.5|2479.5|2473.5|6
1655890390000|2022-06-22 09:33:10|2480|2474|2479.5|2473.5|2480|2474|2479.4|2473.4|5
1655890400000|2022-06-22 09:33:20|2479.4|2473.4|2478.5|2472.5|2479.4|2473.4|2477.9|2471.9|7
1655890410000|2022-06-22 09:33:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1655890420000|2022-06-22 09:33:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1655890430000|2022-06-22 09:33:50|2478.3|2472.3|2478.8|2472.8|2478.8|2472.8|2478.3|2472.3|2
1655890440000|2022-06-22 09:34:00|2478.5|2472.5|2479.8|2473.8|2479.8|2473.8|2478.3|2472.3|8
1655890450000|2022-06-22 09:34:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1655890460000|2022-06-22 09:34:20|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1655890470000|2022-06-22 09:34:30|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|2
1655890480000|2022-06-22 09:34:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1655890490000|2022-06-22 09:34:50|2481|2475|2482.3|2476.3|2482.5|2476.5|2481|2475|5
1655890500000|2022-06-22 09:35:00|2482|2476|2482|2476|2482|2476|2481.5|2475.5|4
1655890510000|2022-06-22 09:35:10|2481.8|2475.8|2481|2475|2481.8|2475.8|2480.8|2474.8|3
1655890540000|2022-06-22 09:35:40|2480.8|2474.8|2479.8|2473.8|2480.8|2474.8|2479.5|2473.5|7
1655890560000|2022-06-22 09:36:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1655890570000|2022-06-22 09:36:10|2480.3|2474.3|2479.3|2473.3|2480.3|2474.3|2479.3|2473.3|3
1655890590000|2022-06-22 09:36:30|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|2
1655890600000|2022-06-22 09:36:40|2478|2472|2480.5|2474.5|2480.5|2474.5|2478|2472|5
1655890610000|2022-06-22 09:36:50|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480|2474|8
1655890620000|2022-06-22 09:37:00|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1655890640000|2022-06-22 09:37:20|2480|2474|2481|2475|2481.8|2475.8|2480|2474|7
1655890660000|2022-06-22 09:37:40|2481.3|2475.3|2479.8|2473.8|2481.3|2475.3|2479.8|2473.8|4
1655890670000|2022-06-22 09:37:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655890680000|2022-06-22 09:38:00|2479.3|2473.3|2478.3|2472.3|2479.3|2473.3|2478|2472|10
1655890700000|2022-06-22 09:38:20|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1655890710000|2022-06-22 09:38:30|2479|2473|2479.8|2473.8|2480|2474|2479|2473|3
1655890720000|2022-06-22 09:38:40|2480|2474|2480.8|2474.8|2480.8|2474.8|2480|2474|3
1655890730000|2022-06-22 09:38:50|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1655890740000|2022-06-22 09:39:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1655890750000|2022-06-22 09:39:10|2481|2475|2481.8|2475.8|2481.8|2475.8|2481|2475|5
1655890760000|2022-06-22 09:39:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1655890780000|2022-06-22 09:39:40|2481|2475|2480|2474|2481|2475|2480|2474|5
1655890790000|2022-06-22 09:39:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1655890800000|2022-06-22 09:40:00|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|4
1655890810000|2022-06-22 09:40:10|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|3
1655890820000|2022-06-22 09:40:20|2480.8|2474.8|2479.5|2473.5|2480.8|2474.8|2479.5|2473.5|5
1655890840000|2022-06-22 09:40:40|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|3
1655890860000|2022-06-22 09:41:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655890880000|2022-06-22 09:41:20|2479.8|2473.8|2481|2475|2481.3|2475.3|2479.8|2473.8|5
1655890890000|2022-06-22 09:41:30|2480.5|2474.5|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|4
1655890900000|2022-06-22 09:41:40|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|4
1655890910000|2022-06-22 09:41:50|2479.5|2473.5|2478.5|2472.5|2479.5|2473.5|2478.5|2472.5|3
1655890920000|2022-06-22 09:42:00|2478.3|2472.3|2479.5|2473.5|2479.5|2473.5|2478.3|2472.3|3
1655890930000|2022-06-22 09:42:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1655890940000|2022-06-22 09:42:20|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|4
1655890950000|2022-06-22 09:42:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655890960000|2022-06-22 09:42:40|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1655890990000|2022-06-22 09:43:10|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|2
1655891000000|2022-06-22 09:43:20|2479|2473|2478.3|2472.3|2479|2473|2478.3|2472.3|2
1655891010000|2022-06-22 09:43:30|2478|2472|2478|2472|2478|2472|2478|2472|1
1655891020000|2022-06-22 09:43:40|2478.3|2472.3|2478.5|2472.5|2479|2473|2478.3|2472.3|4
1655891030000|2022-06-22 09:43:50|2478.8|2472.8|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|6
1655891040000|2022-06-22 09:44:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479|2473|5
1655891050000|2022-06-22 09:44:10|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|4
1655891060000|2022-06-22 09:44:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1655891070000|2022-06-22 09:44:30|2481|2475|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|4
1655891080000|2022-06-22 09:44:40|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1655891110000|2022-06-22 09:45:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1655891140000|2022-06-22 09:45:40|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1655891150000|2022-06-22 09:45:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1655891160000|2022-06-22 09:46:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481|2475|4
1655891190000|2022-06-22 09:46:30|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1655891200000|2022-06-22 09:46:40|2480.8|2474.8|2481.5|2475.5|2481.5|2475.5|2480.5|2474.5|5
1655891220000|2022-06-22 09:47:00|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|2
1655891240000|2022-06-22 09:47:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1655891250000|2022-06-22 09:47:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1655891260000|2022-06-22 09:47:40|2481.3|2475.3|2479.8|2473.8|2481.3|2475.3|2479.5|2473.5|6
1655891270000|2022-06-22 09:47:50|2479.5|2473.5|2481|2475|2481|2475|2479.5|2473.5|5
1655891280000|2022-06-22 09:48:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1655891290000|2022-06-22 09:48:10|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1655891300000|2022-06-22 09:48:20|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1655891310000|2022-06-22 09:48:30|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1655891320000|2022-06-22 09:48:40|2480.8|2474.8|2481.8|2475.8|2481.8|2475.8|2480.8|2474.8|2
1655891330000|2022-06-22 09:48:50|2481.5|2475.5|2480|2474|2481.5|2475.5|2480|2474|2
1655891340000|2022-06-22 09:49:00|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479|2473|3
1655891350000|2022-06-22 09:49:10|2479|2473|2477.5|2471.5|2479|2473|2477.3|2471.3|4
1655891360000|2022-06-22 09:49:20|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.3|2472.3|8
1655891370000|2022-06-22 09:49:30|2479.5|2473.5|2480.3|2474.3|2480.8|2474.8|2479.5|2473.5|3
1655891380000|2022-06-22 09:49:40|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1655891390000|2022-06-22 09:49:50|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1655891400000|2022-06-22 09:50:00|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.5|2473.5|3
1655891410000|2022-06-22 09:50:10|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|2
1655891430000|2022-06-22 09:50:30|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|4
1655891440000|2022-06-22 09:50:40|2478.8|2472.8|2479|2473|2479|2473|2478.5|2472.5|5
1655891450000|2022-06-22 09:50:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1655891480000|2022-06-22 09:51:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1655891500000|2022-06-22 09:51:40|2479|2473|2480.3|2474.3|2480.3|2474.3|2479|2473|5
1655891510000|2022-06-22 09:51:50|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1655891520000|2022-06-22 09:52:00|2481.3|2475.3|2480.5|2474.5|2481.3|2475.3|2480.5|2474.5|2
1655891530000|2022-06-22 09:52:10|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.5|2474.5|5
1655891550000|2022-06-22 09:52:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|6
1655891560000|2022-06-22 09:52:40|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|8
1655891570000|2022-06-22 09:52:50|2481.5|2475.5|2482.5|2476.5|2482.5|2476.5|2481.5|2475.5|2
1655891580000|2022-06-22 09:53:00|2482.8|2476.8|2484.3|2478.3|2484.3|2478.3|2482.8|2476.8|7
1655891590000|2022-06-22 09:53:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655891600000|2022-06-22 09:53:20|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|3
1655891610000|2022-06-22 09:53:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1655891620000|2022-06-22 09:53:40|2485.5|2479.5|2484.5|2478.5|2485.5|2479.5|2484.3|2478.3|5
1655891640000|2022-06-22 09:54:00|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655891650000|2022-06-22 09:54:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|4
1655891660000|2022-06-22 09:54:20|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|3
1655891670000|2022-06-22 09:54:30|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|2
1655891690000|2022-06-22 09:54:50|2486.8|2480.8|2486.3|2480.3|2487|2481|2486.3|2480.3|4
1655891700000|2022-06-22 09:55:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1655891740000|2022-06-22 09:55:40|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|3
1655891750000|2022-06-22 09:55:50|2485.3|2479.3|2483.8|2477.8|2485.3|2479.3|2483.8|2477.8|4
1655891770000|2022-06-22 09:56:10|2484|2478|2484.5|2478.5|2485|2479|2484|2478|4
1655891780000|2022-06-22 09:56:20|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1655891790000|2022-06-22 09:56:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1655891800000|2022-06-22 09:56:40|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|4
1655891810000|2022-06-22 09:56:50|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1655891820000|2022-06-22 09:57:00|2482.8|2476.8|2481.3|2475.3|2482.8|2476.8|2481.3|2475.3|4
1655891840000|2022-06-22 09:57:20|2481|2475|2480.5|2474.5|2481|2475|2480.3|2474.3|4
1655891850000|2022-06-22 09:57:30|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1655891870000|2022-06-22 09:57:50|2481.3|2475.3|2482|2476|2482|2476|2481.3|2475.3|5
1655891880000|2022-06-22 09:58:00|2482.5|2476.5|2483.8|2477.8|2483.8|2477.8|2482.5|2476.5|2
1655891890000|2022-06-22 09:58:10|2484|2478|2484|2478|2484.3|2478.3|2484|2478|3
1655891900000|2022-06-22 09:58:20|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|3
1655891910000|2022-06-22 09:58:30|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1655891930000|2022-06-22 09:58:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1655891960000|2022-06-22 09:59:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655891970000|2022-06-22 09:59:30|2484.3|2478.3|2483|2477|2484.3|2478.3|2483|2477|3
1655891980000|2022-06-22 09:59:40|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482|2476|6
1655891990000|2022-06-22 09:59:50|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|3
1655892000000|2022-06-22 10:00:00|2483.3|2477.3|2483|2477|2483.5|2477.5|2483|2477|4
1655892010000|2022-06-22 10:00:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|3
1655892020000|2022-06-22 10:00:20|2483|2477|2483.8|2477.8|2483.8|2477.8|2483|2477|3
1655892040000|2022-06-22 10:00:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1655892050000|2022-06-22 10:00:50|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1655892060000|2022-06-22 10:01:00|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1655892080000|2022-06-22 10:01:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1655892100000|2022-06-22 10:01:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1655892120000|2022-06-22 10:02:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1655892150000|2022-06-22 10:02:30|2483|2477|2483.5|2477.5|2483.8|2477.8|2483|2477|3
1655892160000|2022-06-22 10:02:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1655892180000|2022-06-22 10:03:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1655892220000|2022-06-22 10:03:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1655892270000|2022-06-22 10:04:30|2483.5|2477.5|2484.8|2478.8|2484.8|2478.8|2483.5|2477.5|2
1655892280000|2022-06-22 10:04:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655892290000|2022-06-22 10:04:50|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|4
1655892310000|2022-06-22 10:05:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1655892340000|2022-06-22 10:05:40|2483.8|2477.8|2485.3|2479.3|2485.3|2479.3|2483.8|2477.8|2
1655892350000|2022-06-22 10:05:50|2485.5|2479.5|2485.8|2479.8|2486.3|2480.3|2485.3|2479.3|5
1655892360000|2022-06-22 10:06:00|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.3|2479.3|9
1655892370000|2022-06-22 10:06:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655892380000|2022-06-22 10:06:20|2487|2481|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|7
1655892410000|2022-06-22 10:06:50|2488|2482|2487.3|2481.3|2488|2482|2487|2481|4
1655892420000|2022-06-22 10:07:00|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655892430000|2022-06-22 10:07:10|2488|2482|2486.3|2480.3|2488|2482|2486.3|2480.3|5
1655892470000|2022-06-22 10:07:50|2486|2480|2485.5|2479.5|2486|2480|2485|2479|4
1655892480000|2022-06-22 10:08:00|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1655892490000|2022-06-22 10:08:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1655892530000|2022-06-22 10:08:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655892600000|2022-06-22 10:10:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655892620000|2022-06-22 10:10:20|2486|2480|2484.8|2478.8|2486|2480|2484.8|2478.8|5
1655892650000|2022-06-22 10:10:50|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|2
1655892660000|2022-06-22 10:11:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|4
1655892710000|2022-06-22 10:11:50|2483.3|2477.3|2482.5|2476.5|2483.3|2477.3|2482.5|2476.5|3
1655892750000|2022-06-22 10:12:30|2482.3|2476.3|2480.5|2474.5|2482.3|2476.3|2480.3|2474.3|8
1655892770000|2022-06-22 10:12:50|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.5|2473.5|4
1655892780000|2022-06-22 10:13:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1655892790000|2022-06-22 10:13:10|2479.8|2473.8|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|5
1655892800000|2022-06-22 10:13:20|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.8|2472.8|4
1655892810000|2022-06-22 10:13:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|3
1655892820000|2022-06-22 10:13:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1655892830000|2022-06-22 10:13:50|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1655892850000|2022-06-22 10:14:10|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1655892860000|2022-06-22 10:14:20|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.8|2473.8|3
1655892870000|2022-06-22 10:14:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655892900000|2022-06-22 10:15:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655892910000|2022-06-22 10:15:10|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1655892920000|2022-06-22 10:15:20|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1655892930000|2022-06-22 10:15:30|2478.5|2472.5|2480|2474|2480.8|2474.8|2478.5|2472.5|6
1655892950000|2022-06-22 10:15:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|5
1655892980000|2022-06-22 10:16:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1655893010000|2022-06-22 10:16:50|2479.3|2473.3|2478.3|2472.3|2479.3|2473.3|2478.3|2472.3|4
1655893040000|2022-06-22 10:17:20|2478.5|2472.5|2480|2474|2480|2474|2478.5|2472.5|3
1655893050000|2022-06-22 10:17:30|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1655893080000|2022-06-22 10:18:00|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1655893100000|2022-06-22 10:18:20|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1655893110000|2022-06-22 10:18:30|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|3
1655893120000|2022-06-22 10:18:40|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1655893130000|2022-06-22 10:18:50|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1655893160000|2022-06-22 10:19:20|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1655893180000|2022-06-22 10:19:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655893200000|2022-06-22 10:20:00|2479|2473|2478.5|2472.5|2479|2473|2478.3|2472.3|4
1655893280000|2022-06-22 10:21:20|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|2
1655893290000|2022-06-22 10:21:30|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|2
1655893300000|2022-06-22 10:21:40|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|3
1655893310000|2022-06-22 10:21:50|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1655893320000|2022-06-22 10:22:00|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|3
1655893380000|2022-06-22 10:23:00|2479.8|2473.8|2480|2474|2480.5|2474.5|2479.8|2473.8|4
1655893400000|2022-06-22 10:23:20|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|4
1655893420000|2022-06-22 10:23:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1655893470000|2022-06-22 10:24:30|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.5|2472.5|3
1655893480000|2022-06-22 10:24:40|2478.5|2472.5|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|7
1655893490000|2022-06-22 10:24:50|2478.5|2472.5|2478.8|2472.8|2479.3|2473.3|2478.5|2472.5|6
1655893560000|2022-06-22 10:26:00|2478.5|2472.5|2478.8|2472.8|2479|2473|2478.5|2472.5|3
1655893570000|2022-06-22 10:26:10|2478.5|2472.5|2477.3|2471.3|2478.5|2472.5|2477.3|2471.3|3
1655893580000|2022-06-22 10:26:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1655893600000|2022-06-22 10:26:40|2477.3|2471.3|2477.8|2471.8|2478|2472|2477|2471|6
1655893610000|2022-06-22 10:26:50|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1655893620000|2022-06-22 10:27:00|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476|2470|5
1655893630000|2022-06-22 10:27:10|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1655893640000|2022-06-22 10:27:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1655893650000|2022-06-22 10:27:30|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1655893660000|2022-06-22 10:27:40|2476|2470|2476.8|2470.8|2477|2471|2476|2470|3
1655893670000|2022-06-22 10:27:50|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1655893680000|2022-06-22 10:28:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1655893700000|2022-06-22 10:28:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1655893710000|2022-06-22 10:28:30|2477.8|2471.8|2478.3|2472.3|2478.8|2472.8|2477.8|2471.8|6
1655893720000|2022-06-22 10:28:40|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1655893740000|2022-06-22 10:29:00|2478|2472|2478|2472|2478|2472|2478|2472|1
1655893750000|2022-06-22 10:29:10|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.8|2471.8|3
1655893760000|2022-06-22 10:29:20|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1655893770000|2022-06-22 10:29:30|2478|2472|2477.8|2471.8|2478.5|2472.5|2477.8|2471.8|7
1655893780000|2022-06-22 10:29:40|2478|2472|2478.5|2472.5|2478.5|2472.5|2478|2472|2
1655893790000|2022-06-22 10:29:50|2478.8|2472.8|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|2
1655893800000|2022-06-22 10:30:00|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1655893810000|2022-06-22 10:30:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1655893830000|2022-06-22 10:30:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655893840000|2022-06-22 10:30:40|2479.5|2473.5|2480|2474|2480.3|2474.3|2479.5|2473.5|3
1655893850000|2022-06-22 10:30:50|2479.8|2473.8|2480|2474|2480|2474|2479.5|2473.5|3
1655893860000|2022-06-22 10:31:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1655893900000|2022-06-22 10:31:40|2480|2474|2480|2474|2480|2474|2480|2474|1
1655893930000|2022-06-22 10:32:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1655893940000|2022-06-22 10:32:20|2480|2474|2479|2473|2480|2474|2478.8|2472.8|3
1655893980000|2022-06-22 10:33:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655894030000|2022-06-22 10:33:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1655894090000|2022-06-22 10:34:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655894100000|2022-06-22 10:35:00|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|4
1655894110000|2022-06-22 10:35:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1655894150000|2022-06-22 10:35:50|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1655894160000|2022-06-22 10:36:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1655894200000|2022-06-22 10:36:40|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1655894220000|2022-06-22 10:37:00|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|3
1655894230000|2022-06-22 10:37:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1655894240000|2022-06-22 10:37:20|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1655894250000|2022-06-22 10:37:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655894260000|2022-06-22 10:37:40|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1655894270000|2022-06-22 10:37:50|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|3
1655894320000|2022-06-22 10:38:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1655894330000|2022-06-22 10:38:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655894350000|2022-06-22 10:39:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1655894390000|2022-06-22 10:39:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655894400000|2022-06-22 10:40:00|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|3
1655894440000|2022-06-22 10:40:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1655894450000|2022-06-22 10:40:50|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1655894460000|2022-06-22 10:41:00|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1655894510000|2022-06-22 10:41:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655894520000|2022-06-22 10:42:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655894530000|2022-06-22 10:42:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655894570000|2022-06-22 10:42:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1655894580000|2022-06-22 10:43:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1655894600000|2022-06-22 10:43:20|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1655894680000|2022-06-22 10:44:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1655894700000|2022-06-22 10:45:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1655894720000|2022-06-22 10:45:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1655894730000|2022-06-22 10:45:30|2478.8|2472.8|2479|2473|2479|2473|2478.5|2472.5|4
1655894740000|2022-06-22 10:45:40|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1655894760000|2022-06-22 10:46:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1655894780000|2022-06-22 10:46:20|2479.3|2473.3|2478.8|2472.8|2479.3|2473.3|2478.8|2472.8|3
1655894800000|2022-06-22 10:46:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1655894810000|2022-06-22 10:46:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1655894820000|2022-06-22 10:47:00|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1655894860000|2022-06-22 10:47:40|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1655894870000|2022-06-22 10:47:50|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1655894880000|2022-06-22 10:48:00|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1655894890000|2022-06-22 10:48:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655894900000|2022-06-22 10:48:20|2479.8|2473.8|2480.8|2474.8|2480.8|2474.8|2479.8|2473.8|3
1655894910000|2022-06-22 10:48:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1655894920000|2022-06-22 10:48:40|2481.5|2475.5|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|4
1655894930000|2022-06-22 10:48:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1655894950000|2022-06-22 10:49:10|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|2
1655894960000|2022-06-22 10:49:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1655894980000|2022-06-22 10:49:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|7
1655894990000|2022-06-22 10:49:50|2480|2474|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|4
1655895000000|2022-06-22 10:50:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1655895020000|2022-06-22 10:50:20|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|3
1655895070000|2022-06-22 10:51:10|2479.8|2473.8|2478.8|2472.8|2479.8|2473.8|2478.8|2472.8|6
1655895100000|2022-06-22 10:51:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1655895110000|2022-06-22 10:51:50|2479.3|2473.3|2480|2474|2480|2474|2479.3|2473.3|3
1655895120000|2022-06-22 10:52:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1655895150000|2022-06-22 10:52:30|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1655895160000|2022-06-22 10:52:40|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1655895200000|2022-06-22 10:53:20|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1655895210000|2022-06-22 10:53:30|2480|2474|2480.8|2474.8|2480.8|2474.8|2480|2474|3
1655895220000|2022-06-22 10:53:40|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1655895230000|2022-06-22 10:53:50|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|2
1655895240000|2022-06-22 10:54:00|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1655895260000|2022-06-22 10:54:20|2479.8|2473.8|2480|2474|2480.3|2474.3|2479.8|2473.8|4
1655895270000|2022-06-22 10:54:30|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1655895290000|2022-06-22 10:54:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1655895300000|2022-06-22 10:55:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655895310000|2022-06-22 10:55:10|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1655895320000|2022-06-22 10:55:20|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655895330000|2022-06-22 10:55:30|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1655895360000|2022-06-22 10:56:00|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1655895370000|2022-06-22 10:56:10|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1655895380000|2022-06-22 10:56:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1655895390000|2022-06-22 10:56:30|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1655895400000|2022-06-22 10:56:40|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1655895410000|2022-06-22 10:56:50|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1655895440000|2022-06-22 10:57:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1655895460000|2022-06-22 10:57:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1655895470000|2022-06-22 10:57:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1655895520000|2022-06-22 10:58:40|2478.5|2472.5|2479.3|2473.3|2479.3|2473.3|2478.5|2472.5|3
1655895550000|2022-06-22 10:59:10|2479|2473|2478.3|2472.3|2479|2473|2478.3|2472.3|6
1655895590000|2022-06-22 10:59:50|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1655895610000|2022-06-22 11:00:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1655895620000|2022-06-22 11:00:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1655895640000|2022-06-22 11:00:40|2478.5|2472.5|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1655895720000|2022-06-22 11:02:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1655895760000|2022-06-22 11:02:40|2478.5|2472.5|2479.8|2473.8|2479.8|2473.8|2478.5|2472.5|6
1655895770000|2022-06-22 11:02:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655895780000|2022-06-22 11:03:00|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1655895800000|2022-06-22 11:03:20|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1655895830000|2022-06-22 11:03:50|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1655895850000|2022-06-22 11:04:10|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1655895890000|2022-06-22 11:04:50|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1655895940000|2022-06-22 11:05:40|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|2
1655895950000|2022-06-22 11:05:50|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1655895970000|2022-06-22 11:06:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1655896000000|2022-06-22 11:06:40|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1655896090000|2022-06-22 11:08:10|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1655896130000|2022-06-22 11:08:50|2478.8|2472.8|2479.3|2473.3|2479.5|2473.5|2478.8|2472.8|6
1655896140000|2022-06-22 11:09:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1655896150000|2022-06-22 11:09:10|2479.5|2473.5|2480.5|2474.5|2480.5|2474.5|2479.5|2473.5|6
1655896200000|2022-06-22 11:10:00|2480.8|2474.8|2482.3|2476.3|2482.3|2476.3|2480.8|2474.8|5
1655896210000|2022-06-22 11:10:10|2482.8|2476.8|2482.8|2476.8|2483|2477|2482.8|2476.8|3
1655896220000|2022-06-22 11:10:20|2483|2477|2484.5|2478.5|2484.5|2478.5|2483|2477|3
1655896240000|2022-06-22 11:10:40|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1655896250000|2022-06-22 11:10:50|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|3
1655896260000|2022-06-22 11:11:00|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|4
1655896270000|2022-06-22 11:11:10|2485.3|2479.3|2484|2478|2485.3|2479.3|2484|2478|5
1655896280000|2022-06-22 11:11:20|2484.3|2478.3|2485.3|2479.3|2485.3|2479.3|2484.3|2478.3|2
1655896290000|2022-06-22 11:11:30|2485|2479|2485.8|2479.8|2485.8|2479.8|2485|2479|4
1655896300000|2022-06-22 11:11:40|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|2
1655896310000|2022-06-22 11:11:50|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|2
1655896320000|2022-06-22 11:12:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655896330000|2022-06-22 11:12:10|2484.8|2478.8|2483.5|2477.5|2484.8|2478.8|2483.5|2477.5|2
1655896340000|2022-06-22 11:12:20|2483.3|2477.3|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|3
1655896350000|2022-06-22 11:12:30|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1655896380000|2022-06-22 11:13:00|2483.8|2477.8|2484.8|2478.8|2484.8|2478.8|2483.8|2477.8|2
1655896400000|2022-06-22 11:13:20|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1655896410000|2022-06-22 11:13:30|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|3
1655896420000|2022-06-22 11:13:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655896440000|2022-06-22 11:14:00|2484.5|2478.5|2485|2479|2485|2479|2484.5|2478.5|2
1655896450000|2022-06-22 11:14:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655896480000|2022-06-22 11:14:40|2485.3|2479.3|2486.3|2480.3|2486.3|2480.3|2485.3|2479.3|3
1655896490000|2022-06-22 11:14:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655896500000|2022-06-22 11:15:00|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655896510000|2022-06-22 11:15:10|2486.5|2480.5|2485.5|2479.5|2486.5|2480.5|2485.5|2479.5|3
1655896520000|2022-06-22 11:15:20|2486|2480|2485.3|2479.3|2486|2480|2484.8|2478.8|5
1655896530000|2022-06-22 11:15:30|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1655896540000|2022-06-22 11:15:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655896570000|2022-06-22 11:16:10|2484.8|2478.8|2486.5|2480.5|2486.8|2480.8|2484.8|2478.8|4
1655896600000|2022-06-22 11:16:40|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655896630000|2022-06-22 11:17:10|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655896650000|2022-06-22 11:17:30|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1655896680000|2022-06-22 11:18:00|2486.3|2480.3|2486|2480|2486.5|2480.5|2486|2480|4
1655896700000|2022-06-22 11:18:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655896740000|2022-06-22 11:19:00|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|3
1655896770000|2022-06-22 11:19:30|2485|2479|2486.3|2480.3|2486.3|2480.3|2485|2479|3
1655896800000|2022-06-22 11:20:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655896820000|2022-06-22 11:20:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655896840000|2022-06-22 11:20:40|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1655896890000|2022-06-22 11:21:30|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|2
1655896900000|2022-06-22 11:21:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655896920000|2022-06-22 11:22:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655896940000|2022-06-22 11:22:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1655896990000|2022-06-22 11:23:10|2486.3|2480.3|2487.5|2481.5|2487.5|2481.5|2486.3|2480.3|2
1655897000000|2022-06-22 11:23:20|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655897010000|2022-06-22 11:23:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655897030000|2022-06-22 11:23:50|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|2
1655897040000|2022-06-22 11:24:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655897060000|2022-06-22 11:24:20|2487.3|2481.3|2486|2480|2487.3|2481.3|2486|2480|3
1655897090000|2022-06-22 11:24:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655897150000|2022-06-22 11:25:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655897190000|2022-06-22 11:26:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655897200000|2022-06-22 11:26:40|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1655897220000|2022-06-22 11:27:00|2484.8|2478.8|2485.8|2479.8|2485.8|2479.8|2484.8|2478.8|3
1655897260000|2022-06-22 11:27:40|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1655897280000|2022-06-22 11:28:00|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|2
1655897310000|2022-06-22 11:28:30|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655897360000|2022-06-22 11:29:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655897400000|2022-06-22 11:30:00|2485|2479|2485|2479|2485.5|2479.5|2485|2479|4
1655897420000|2022-06-22 11:30:20|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655897430000|2022-06-22 11:30:30|2484.8|2478.8|2482|2476|2484.8|2478.8|2481.8|2475.8|6
1655897450000|2022-06-22 11:30:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1655897460000|2022-06-22 11:31:00|2481.3|2475.3|2480.3|2474.3|2481.3|2475.3|2480.3|2474.3|3
1655897470000|2022-06-22 11:31:10|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1655897480000|2022-06-22 11:31:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1655897490000|2022-06-22 11:31:30|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1655897500000|2022-06-22 11:31:40|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|2
1655897520000|2022-06-22 11:32:00|2481|2475|2480|2474|2481|2475|2480|2474|7
1655897540000|2022-06-22 11:32:20|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|3
1655897560000|2022-06-22 11:32:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655897580000|2022-06-22 11:33:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478|2472|7
1655897600000|2022-06-22 11:33:20|2478.3|2472.3|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|3
1655897620000|2022-06-22 11:33:40|2478.5|2472.5|2479.3|2473.3|2479.5|2473.5|2478.5|2472.5|4
1655897640000|2022-06-22 11:34:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1655897650000|2022-06-22 11:34:10|2478|2472|2478|2472|2478|2472|2478|2472|1
1655897660000|2022-06-22 11:34:20|2478.3|2472.3|2478|2472|2478.8|2472.8|2478|2472|4
1655897670000|2022-06-22 11:34:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1655897700000|2022-06-22 11:35:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2477.8|2471.8|4
1655897720000|2022-06-22 11:35:20|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1655897740000|2022-06-22 11:35:40|2478.5|2472.5|2480.3|2474.3|2481|2475|2478.3|2472.3|7
1655897750000|2022-06-22 11:35:50|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|3
1655897760000|2022-06-22 11:36:00|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|3
1655897770000|2022-06-22 11:36:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1655897780000|2022-06-22 11:36:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1655897790000|2022-06-22 11:36:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1655897800000|2022-06-22 11:36:40|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1655897810000|2022-06-22 11:36:50|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1655897830000|2022-06-22 11:37:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1655897870000|2022-06-22 11:37:50|2481.3|2475.3|2480|2474|2481.3|2475.3|2479.8|2473.8|4
1655897880000|2022-06-22 11:38:00|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|4
1655897890000|2022-06-22 11:38:10|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|3
1655897920000|2022-06-22 11:38:40|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|2
1655897930000|2022-06-22 11:38:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1655897940000|2022-06-22 11:39:00|2480|2474|2478.8|2472.8|2480|2474|2478|2472|11
1655897970000|2022-06-22 11:39:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1655897980000|2022-06-22 11:39:40|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1655898000000|2022-06-22 11:40:00|2477.8|2471.8|2475.8|2469.8|2477.8|2471.8|2475.8|2469.8|6
1655898020000|2022-06-22 11:40:20|2475.5|2469.5|2475.8|2469.8|2476|2470|2475.5|2469.5|4
1655898030000|2022-06-22 11:40:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1655898040000|2022-06-22 11:40:40|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|3
1655898050000|2022-06-22 11:40:50|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|4
1655898060000|2022-06-22 11:41:00|2476.8|2470.8|2475.5|2469.5|2476.8|2470.8|2475.3|2469.3|10
1655898070000|2022-06-22 11:41:10|2475.3|2469.3|2472.4|2466.4|2475.3|2469.3|2472.4|2466.4|3
1655898080000|2022-06-22 11:41:20|2472.1|2466.1|2470.8|2464.8|2472.1|2466.1|2470.8|2464.8|4
1655898090000|2022-06-22 11:41:30|2471.3|2465.3|2472.5|2466.5|2473.1|2467.1|2471.3|2465.3|4
1655898100000|2022-06-22 11:41:40|2472.9|2466.9|2472.8|2466.8|2473|2467|2472.8|2466.8|4
1655898110000|2022-06-22 11:41:50|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1655898120000|2022-06-22 11:42:00|2471.8|2465.8|2471.4|2465.4|2472|2466|2470.8|2464.8|11
1655898130000|2022-06-22 11:42:10|2471.1|2465.1|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|5
1655898140000|2022-06-22 11:42:20|2471.4|2465.4|2473|2467|2473|2467|2471.4|2465.4|8
1655898160000|2022-06-22 11:42:40|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2472.8|2466.8|2
1655898170000|2022-06-22 11:42:50|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|2
1655898190000|2022-06-22 11:43:10|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1655898200000|2022-06-22 11:43:20|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2472.8|2466.8|3
1655898210000|2022-06-22 11:43:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1655898220000|2022-06-22 11:43:40|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1655898230000|2022-06-22 11:43:50|2474|2468|2472.3|2466.3|2474|2468|2472.3|2466.3|4
1655898240000|2022-06-22 11:44:00|2472.5|2466.5|2472|2466|2472.5|2466.5|2471.8|2465.8|4
1655898250000|2022-06-22 11:44:10|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1655898260000|2022-06-22 11:44:20|2472.5|2466.5|2473.5|2467.5|2473.5|2467.5|2472.5|2466.5|2
1655898270000|2022-06-22 11:44:30|2473.8|2467.8|2474.3|2468.3|2475.8|2469.8|2473.8|2467.8|7
1655898280000|2022-06-22 11:44:40|2474|2468|2473|2467|2474|2468|2473|2467|2
1655898290000|2022-06-22 11:44:50|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1655898300000|2022-06-22 11:45:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1655898310000|2022-06-22 11:45:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1655898320000|2022-06-22 11:45:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|7
1655898330000|2022-06-22 11:45:30|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.5|2466.5|11
1655898340000|2022-06-22 11:45:40|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|3
1655898350000|2022-06-22 11:45:50|2472.8|2466.8|2472.8|2466.8|2474.8|2468.8|2472.8|2466.8|9
1655898360000|2022-06-22 11:46:00|2473.3|2467.3|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|2
1655898380000|2022-06-22 11:46:20|2474.3|2468.3|2472.5|2466.5|2474.3|2468.3|2472.3|2466.3|5
1655898390000|2022-06-22 11:46:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1655898400000|2022-06-22 11:46:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1655898410000|2022-06-22 11:46:50|2473|2467|2471.5|2465.5|2473|2467|2471.5|2465.5|4
1655898420000|2022-06-22 11:47:00|2471.3|2465.3|2470.5|2464.5|2471.3|2465.3|2470|2464|13
1655898430000|2022-06-22 11:47:10|2471|2465|2471.8|2465.8|2471.8|2465.8|2471|2465|2
1655898440000|2022-06-22 11:47:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1655898450000|2022-06-22 11:47:30|2472.3|2466.3|2472.8|2466.8|2473.3|2467.3|2472.3|2466.3|3
1655898460000|2022-06-22 11:47:40|2472.5|2466.5|2470|2464|2472.5|2466.5|2470|2464|4
1655898480000|2022-06-22 11:48:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470|2464|3
1655898490000|2022-06-22 11:48:10|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|8
1655898500000|2022-06-22 11:48:20|2470|2464|2470|2464|2470.3|2464.3|2470|2464|3
1655898510000|2022-06-22 11:48:30|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1655898520000|2022-06-22 11:48:40|2471|2465|2471.8|2465.8|2472.8|2466.8|2470.8|2464.8|6
1655898530000|2022-06-22 11:48:50|2472|2466|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|3
1655898540000|2022-06-22 11:49:00|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1655898550000|2022-06-22 11:49:10|2472|2466|2470.5|2464.5|2472|2466|2470.5|2464.5|6
1655898580000|2022-06-22 11:49:40|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1655898590000|2022-06-22 11:49:50|2471.3|2465.3|2472.8|2466.8|2472.8|2466.8|2471.3|2465.3|7
1655898600000|2022-06-22 11:50:00|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1655898610000|2022-06-22 11:50:10|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|4
1655898620000|2022-06-22 11:50:20|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|3
1655898630000|2022-06-22 11:50:30|2474.5|2468.5|2474.8|2468.8|2475|2469|2474.5|2468.5|4
1655898640000|2022-06-22 11:50:40|2475|2469|2475|2469|2475|2469|2474.8|2468.8|3
1655898650000|2022-06-22 11:50:50|2475.3|2469.3|2476.3|2470.3|2476.3|2470.3|2475.3|2469.3|3
1655898660000|2022-06-22 11:51:00|2476|2470|2475.3|2469.3|2476|2470|2475.3|2469.3|4
1655898670000|2022-06-22 11:51:10|2475|2469|2476|2470|2476|2470|2475|2469|3
1655898680000|2022-06-22 11:51:20|2475.8|2469.8|2474.5|2468.5|2475.8|2469.8|2473.8|2467.8|8
1655898690000|2022-06-22 11:51:30|2474.8|2468.8|2476.3|2470.3|2476.3|2470.3|2474.8|2468.8|4
1655898700000|2022-06-22 11:51:40|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|4
1655898710000|2022-06-22 11:51:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1655898720000|2022-06-22 11:52:00|2476.5|2470.5|2476|2470|2476.5|2470.5|2475.3|2469.3|6
1655898730000|2022-06-22 11:52:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1655898740000|2022-06-22 11:52:20|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|3
1655898760000|2022-06-22 11:52:40|2475.3|2469.3|2472.8|2466.8|2475.3|2469.3|2472.8|2466.8|3
1655898770000|2022-06-22 11:52:50|2473|2467|2475.3|2469.3|2476.5|2470.5|2473|2467|8
1655898780000|2022-06-22 11:53:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1655898790000|2022-06-22 11:53:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475|2469|3
1655898800000|2022-06-22 11:53:20|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1655898810000|2022-06-22 11:53:30|2474.5|2468.5|2473.3|2467.3|2474.5|2468.5|2473.3|2467.3|5
1655898820000|2022-06-22 11:53:40|2473|2467|2472.8|2466.8|2473|2467|2472.5|2466.5|4
1655898830000|2022-06-22 11:53:50|2473.3|2467.3|2472.5|2466.5|2473.3|2467.3|2472.5|2466.5|2
1655898850000|2022-06-22 11:54:10|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471|2465|9
1655898860000|2022-06-22 11:54:20|2471|2465|2471|2465|2471|2465|2470.8|2464.8|3
1655898870000|2022-06-22 11:54:30|2471.3|2465.3|2472.5|2466.5|2472.5|2466.5|2471.3|2465.3|5
1655898880000|2022-06-22 11:54:40|2473|2467|2472.5|2466.5|2473.3|2467.3|2472.5|2466.5|4
1655898890000|2022-06-22 11:54:50|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472|2466|3
1655898900000|2022-06-22 11:55:00|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472|2466|4
1655898910000|2022-06-22 11:55:10|2472|2466|2473|2467|2473|2467|2472|2466|4
1655898920000|2022-06-22 11:55:20|2473.3|2467.3|2474.8|2468.8|2474.8|2468.8|2473.3|2467.3|4
1655898930000|2022-06-22 11:55:30|2475|2469|2475|2469|2475|2469|2473.8|2467.8|10
1655898940000|2022-06-22 11:55:40|2475.3|2469.3|2474.5|2468.5|2475.3|2469.3|2474.5|2468.5|3
1655898950000|2022-06-22 11:55:50|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|3
1655898960000|2022-06-22 11:56:00|2475|2469|2474.8|2468.8|2476|2470|2474.8|2468.8|5
1655898970000|2022-06-22 11:56:10|2475|2469|2476.5|2470.5|2476.5|2470.5|2475|2469|6
1655898980000|2022-06-22 11:56:20|2476.3|2470.3|2475.3|2469.3|2476.3|2470.3|2475.3|2469.3|6
1655898990000|2022-06-22 11:56:30|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|3
1655899000000|2022-06-22 11:56:40|2475.3|2469.3|2475|2469|2475.3|2469.3|2473.8|2467.8|5
1655899010000|2022-06-22 11:56:50|2475.3|2469.3|2472.5|2466.5|2475.3|2469.3|2472.5|2466.5|9
1655899020000|2022-06-22 11:57:00|2472.8|2466.8|2474|2468|2474|2468|2472.8|2466.8|7
1655899040000|2022-06-22 11:57:20|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1655899050000|2022-06-22 11:57:30|2474.5|2468.5|2475.8|2469.8|2475.8|2469.8|2474.5|2468.5|3
1655899060000|2022-06-22 11:57:40|2476|2470|2475|2469|2476|2470|2475|2469|4
1655899070000|2022-06-22 11:57:50|2474.8|2468.8|2475|2469|2475|2469|2474.5|2468.5|4
1655899080000|2022-06-22 11:58:00|2474.8|2468.8|2472.5|2466.5|2474.8|2468.8|2472.5|2466.5|9
1655899090000|2022-06-22 11:58:10|2473.3|2467.3|2474.5|2468.5|2475|2469|2473.3|2467.3|8
1655899100000|2022-06-22 11:58:20|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1655899110000|2022-06-22 11:58:30|2473.8|2467.8|2472.8|2466.8|2473.8|2467.8|2472.8|2466.8|4
1655899120000|2022-06-22 11:58:40|2473|2467|2473.8|2467.8|2474|2468|2473|2467|5
1655899130000|2022-06-22 11:58:50|2474|2468|2473.3|2467.3|2474.3|2468.3|2472.8|2466.8|7
1655899140000|2022-06-22 11:59:00|2474|2468|2473|2467|2474.3|2468.3|2473|2467|4
1655899150000|2022-06-22 11:59:10|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1655899160000|2022-06-22 11:59:20|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|3
1655899170000|2022-06-22 11:59:30|2474.8|2468.8|2474.8|2468.8|2475.3|2469.3|2474.3|2468.3|6
1655899180000|2022-06-22 11:59:40|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1655899190000|2022-06-22 11:59:50|2474.5|2468.5|2475.5|2469.5|2475.5|2469.5|2474.5|2468.5|4
1655899200000|2022-06-22 12:00:00|2475.8|2469.8|2474.8|2468.8|2475.8|2469.8|2474.5|2468.5|5
1655899210000|2022-06-22 12:00:10|2474.3|2468.3|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|5
1655899220000|2022-06-22 12:00:20|2473.3|2467.3|2472.5|2466.5|2473.3|2467.3|2472.5|2466.5|5
1655899240000|2022-06-22 12:00:40|2472.8|2466.8|2471.8|2465.8|2475|2469|2471.3|2465.3|13
1655899250000|2022-06-22 12:00:50|2471.5|2465.5|2470.8|2464.8|2471.5|2465.5|2470.8|2464.8|2
1655899260000|2022-06-22 12:01:00|2471|2465|2471|2465|2471.3|2465.3|2471|2465|3
1655899270000|2022-06-22 12:01:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|3
1655899280000|2022-06-22 12:01:20|2471|2465|2471|2465|2471|2465|2471|2465|1
1655899300000|2022-06-22 12:01:40|2471.3|2465.3|2470.5|2464.5|2471.3|2465.3|2470.5|2464.5|4
1655899310000|2022-06-22 12:01:50|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1655899320000|2022-06-22 12:02:00|2470.3|2464.3|2471|2465|2472|2466|2470.3|2464.3|9
1655899330000|2022-06-22 12:02:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|4
1655899360000|2022-06-22 12:02:40|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1655899370000|2022-06-22 12:02:50|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|5
1655899380000|2022-06-22 12:03:00|2471|2465|2472|2466|2472|2466|2470.8|2464.8|4
1655899390000|2022-06-22 12:03:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1655899400000|2022-06-22 12:03:20|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|3
1655899410000|2022-06-22 12:03:30|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|5
1655899420000|2022-06-22 12:03:40|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1655899430000|2022-06-22 12:03:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1655899440000|2022-06-22 12:04:00|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1655899490000|2022-06-22 12:04:50|2472.3|2466.3|2471.3|2465.3|2472.5|2466.5|2471.3|2465.3|6
1655899500000|2022-06-22 12:05:00|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1655899510000|2022-06-22 12:05:10|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1655899520000|2022-06-22 12:05:20|2470|2464|2471.3|2465.3|2471.3|2465.3|2470|2464|3
1655899540000|2022-06-22 12:05:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1655899550000|2022-06-22 12:05:50|2471.3|2465.3|2471.5|2465.5|2472|2466|2470.8|2464.8|7
1655899560000|2022-06-22 12:06:00|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1655899570000|2022-06-22 12:06:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1655899580000|2022-06-22 12:06:20|2471|2465|2470.3|2464.3|2471|2465|2470.3|2464.3|2
1655899590000|2022-06-22 12:06:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1655899600000|2022-06-22 12:06:40|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|3
1655899610000|2022-06-22 12:06:50|2469.5|2463.5|2468.5|2462.5|2469.5|2463.5|2468.5|2462.5|3
1655899620000|2022-06-22 12:07:00|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|5
1655899630000|2022-06-22 12:07:10|2469.5|2463.5|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|3
1655899640000|2022-06-22 12:07:20|2469.3|2463.3|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|2
1655899660000|2022-06-22 12:07:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|3
1655899670000|2022-06-22 12:07:50|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|2
1655899680000|2022-06-22 12:08:00|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1655899730000|2022-06-22 12:08:50|2467.8|2461.8|2469.3|2463.3|2469.3|2463.3|2467.8|2461.8|2
1655899770000|2022-06-22 12:09:30|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|3
1655899790000|2022-06-22 12:09:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1655899800000|2022-06-22 12:10:00|2466.8|2460.8|2465.8|2459.8|2466.8|2460.8|2465.5|2459.5|7
1655899810000|2022-06-22 12:10:10|2465.5|2459.5|2465|2459|2466|2460|2465|2459|8
1655899820000|2022-06-22 12:10:20|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|5
1655899830000|2022-06-22 12:10:30|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1655899840000|2022-06-22 12:10:40|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.5|2460.5|7
1655899850000|2022-06-22 12:10:50|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1655899860000|2022-06-22 12:11:00|2466.8|2460.8|2467.8|2461.8|2468.3|2462.3|2466.8|2460.8|9
1655899880000|2022-06-22 12:11:20|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1655899890000|2022-06-22 12:11:30|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1655899900000|2022-06-22 12:11:40|2467.5|2461.5|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|7
1655899920000|2022-06-22 12:12:00|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1655899930000|2022-06-22 12:12:10|2468.3|2462.3|2469.5|2463.5|2469.8|2463.8|2468.3|2462.3|5
1655899940000|2022-06-22 12:12:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1655899950000|2022-06-22 12:12:30|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1655899960000|2022-06-22 12:12:40|2469.5|2463.5|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|3
1655899970000|2022-06-22 12:12:50|2469|2463|2468.5|2462.5|2469|2463|2468.3|2462.3|6
1655899980000|2022-06-22 12:13:00|2468.3|2462.3|2469|2463|2469|2463|2467.5|2461.5|13
1655899990000|2022-06-22 12:13:10|2469.3|2463.3|2468.8|2462.8|2469.3|2463.3|2468.5|2462.5|4
1655900000000|2022-06-22 12:13:20|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2467.8|2461.8|11
1655900010000|2022-06-22 12:13:30|2468|2462|2468|2462|2468.3|2462.3|2468|2462|3
1655900020000|2022-06-22 12:13:40|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1655900040000|2022-06-22 12:14:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|8
1655900070000|2022-06-22 12:14:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1655900080000|2022-06-22 12:14:40|2467|2461|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|6
1655900090000|2022-06-22 12:14:50|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|3
1655900100000|2022-06-22 12:15:00|2465.3|2459.3|2466.5|2460.5|2466.5|2460.5|2465.3|2459.3|6
1655900130000|2022-06-22 12:15:30|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|2
1655900160000|2022-06-22 12:16:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|3
1655900190000|2022-06-22 12:16:30|2465|2459|2465.8|2459.8|2465.8|2459.8|2465|2459|3
1655900200000|2022-06-22 12:16:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1655900230000|2022-06-22 12:17:10|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|3
1655900240000|2022-06-22 12:17:20|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1655900250000|2022-06-22 12:17:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|3
1655900260000|2022-06-22 12:17:40|2465.8|2459.8|2466.8|2460.8|2466.8|2460.8|2465.8|2459.8|5
1655900280000|2022-06-22 12:18:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|4
1655900290000|2022-06-22 12:18:10|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|3
1655900310000|2022-06-22 12:18:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1655900320000|2022-06-22 12:18:40|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1655900330000|2022-06-22 12:18:50|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1655900370000|2022-06-22 12:19:30|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|4
1655900390000|2022-06-22 12:19:50|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|5
1655900400000|2022-06-22 12:20:00|2465.5|2459.5|2466|2460|2466|2460|2465.5|2459.5|3
1655900410000|2022-06-22 12:20:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|4
1655900420000|2022-06-22 12:20:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1655900430000|2022-06-22 12:20:30|2467|2461|2467|2461|2467.5|2461.5|2467|2461|5
1655900460000|2022-06-22 12:21:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1655900500000|2022-06-22 12:21:40|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|2
1655900510000|2022-06-22 12:21:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1655900520000|2022-06-22 12:22:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1655900530000|2022-06-22 12:22:10|2467|2461|2467|2461|2468.3|2462.3|2467|2461|11
1655900540000|2022-06-22 12:22:20|2467.3|2461.3|2468|2462|2468.3|2462.3|2467.3|2461.3|7
1655900550000|2022-06-22 12:22:30|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1655900560000|2022-06-22 12:22:40|2468.3|2462.3|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|3
1655900570000|2022-06-22 12:22:50|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1655900580000|2022-06-22 12:23:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1655900610000|2022-06-22 12:23:30|2468.8|2462.8|2467.8|2461.8|2468.8|2462.8|2467.8|2461.8|4
1655900620000|2022-06-22 12:23:40|2467.5|2461.5|2466.8|2460.8|2467.8|2461.8|2466.8|2460.8|3
1655900630000|2022-06-22 12:23:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1655900680000|2022-06-22 12:24:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1655900720000|2022-06-22 12:25:20|2466.8|2460.8|2467.5|2461.5|2467.8|2461.8|2466.8|2460.8|4
1655900730000|2022-06-22 12:25:30|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1655900740000|2022-06-22 12:25:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1655900760000|2022-06-22 12:26:00|2467|2461|2466.8|2460.8|2467|2461|2466.5|2460.5|4
1655900820000|2022-06-22 12:27:00|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|2
1655900830000|2022-06-22 12:27:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1655900870000|2022-06-22 12:27:50|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|2
1655900880000|2022-06-22 12:28:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1655900890000|2022-06-22 12:28:10|2466.3|2460.3|2467.8|2461.8|2468.3|2462.3|2466.3|2460.3|4
1655900900000|2022-06-22 12:28:20|2467.5|2461.5|2467.3|2461.3|2468.3|2462.3|2467.3|2461.3|5
1655900910000|2022-06-22 12:28:30|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|4
1655900920000|2022-06-22 12:28:40|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|3
1655900930000|2022-06-22 12:28:50|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1655900940000|2022-06-22 12:29:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1655900950000|2022-06-22 12:29:10|2468|2462|2467.3|2461.3|2468.3|2462.3|2467|2461|6
1655900960000|2022-06-22 12:29:20|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|2
1655900970000|2022-06-22 12:29:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1655900980000|2022-06-22 12:29:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1655901000000|2022-06-22 12:30:00|2467.3|2461.3|2468|2462|2468.5|2462.5|2467.3|2461.3|7
1655901010000|2022-06-22 12:30:10|2467.8|2461.8|2466.8|2460.8|2467.8|2461.8|2466.8|2460.8|5
1655901060000|2022-06-22 12:31:00|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|4
1655901070000|2022-06-22 12:31:10|2466.5|2460.5|2465.5|2459.5|2466.5|2460.5|2465.5|2459.5|4
1655901080000|2022-06-22 12:31:20|2465.8|2459.8|2466|2460|2466.3|2460.3|2465.8|2459.8|3
1655901110000|2022-06-22 12:31:50|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1655901120000|2022-06-22 12:32:00|2465.3|2459.3|2465|2459|2465.5|2459.5|2465|2459|4
1655901140000|2022-06-22 12:32:20|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|3
1655901160000|2022-06-22 12:32:40|2466.3|2460.3|2466.8|2460.8|2467|2461|2466.3|2460.3|6
1655901170000|2022-06-22 12:32:50|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2465.8|2459.8|6
1655901200000|2022-06-22 12:33:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1655901210000|2022-06-22 12:33:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1655901220000|2022-06-22 12:33:40|2466|2460|2466|2460|2466|2460|2466|2460|1
1655901230000|2022-06-22 12:33:50|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1655901240000|2022-06-22 12:34:00|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1655901300000|2022-06-22 12:35:00|2466.3|2460.3|2468|2462|2468|2462|2466.3|2460.3|4
1655901310000|2022-06-22 12:35:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1655901320000|2022-06-22 12:35:20|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1655901340000|2022-06-22 12:35:40|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1655901350000|2022-06-22 12:35:50|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|4
1655901360000|2022-06-22 12:36:00|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1655901390000|2022-06-22 12:36:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1655901400000|2022-06-22 12:36:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1655901410000|2022-06-22 12:36:50|2468|2462|2468|2462|2468|2462|2468|2462|1
1655901420000|2022-06-22 12:37:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1655901430000|2022-06-22 12:37:10|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1655901480000|2022-06-22 12:38:00|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1655901490000|2022-06-22 12:38:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1655901510000|2022-06-22 12:38:30|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1655901520000|2022-06-22 12:38:40|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|2
1655901530000|2022-06-22 12:38:50|2469|2463|2468.3|2462.3|2469|2463|2468.3|2462.3|2
1655901540000|2022-06-22 12:39:00|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1655901550000|2022-06-22 12:39:10|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1655901560000|2022-06-22 12:39:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1655901580000|2022-06-22 12:39:40|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1655901620000|2022-06-22 12:40:20|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468|2462|3
1655901630000|2022-06-22 12:40:30|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1655901660000|2022-06-22 12:41:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1655901670000|2022-06-22 12:41:10|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1655901690000|2022-06-22 12:41:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|3
1655901700000|2022-06-22 12:41:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1655901720000|2022-06-22 12:42:00|2468|2462|2466|2460|2468|2462|2466|2460|4
1655901730000|2022-06-22 12:42:10|2465.8|2459.8|2466.8|2460.8|2466.8|2460.8|2465.8|2459.8|5
1655901740000|2022-06-22 12:42:20|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1655901750000|2022-06-22 12:42:30|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1655901760000|2022-06-22 12:42:40|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|2
1655901770000|2022-06-22 12:42:50|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|2
1655901780000|2022-06-22 12:43:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1655901800000|2022-06-22 12:43:20|2468.5|2462.5|2468|2462|2468.5|2462.5|2467.8|2461.8|4
1655901810000|2022-06-22 12:43:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1655901860000|2022-06-22 12:44:20|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1655901890000|2022-06-22 12:44:50|2468.5|2462.5|2469.5|2463.5|2469.8|2463.8|2468.5|2462.5|5
1655901910000|2022-06-22 12:45:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1655901920000|2022-06-22 12:45:20|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1655901930000|2022-06-22 12:45:30|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|4
1655901940000|2022-06-22 12:45:40|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1655901980000|2022-06-22 12:46:20|2469.8|2463.8|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|2
1655902000000|2022-06-22 12:46:40|2470|2464|2470|2464|2470.3|2464.3|2469.8|2463.8|5
1655902010000|2022-06-22 12:46:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1655902020000|2022-06-22 12:47:00|2470.3|2464.3|2471.3|2465.3|2471.3|2465.3|2470.3|2464.3|2
1655902040000|2022-06-22 12:47:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1655902060000|2022-06-22 12:47:40|2471.8|2465.8|2472.5|2466.5|2473.3|2467.3|2471.8|2465.8|6
1655902070000|2022-06-22 12:47:50|2472.8|2466.8|2473.5|2467.5|2473.8|2467.8|2472.8|2466.8|4
1655902080000|2022-06-22 12:48:00|2473.3|2467.3|2473.5|2467.5|2473.8|2467.8|2473.3|2467.3|4
1655902110000|2022-06-22 12:48:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1655902140000|2022-06-22 12:49:00|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|3
1655902150000|2022-06-22 12:49:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1655902170000|2022-06-22 12:49:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1655902180000|2022-06-22 12:49:40|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1655902200000|2022-06-22 12:50:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1655902210000|2022-06-22 12:50:10|2473|2467|2473.5|2467.5|2473.5|2467.5|2473|2467|2
1655902220000|2022-06-22 12:50:20|2473|2467|2473.5|2467.5|2473.5|2467.5|2473|2467|6
1655902230000|2022-06-22 12:50:30|2473|2467|2473.5|2467.5|2473.5|2467.5|2473|2467|2
1655902240000|2022-06-22 12:50:40|2473|2467|2471|2465|2473|2467|2471|2465|7
1655902250000|2022-06-22 12:50:50|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1655902270000|2022-06-22 12:51:10|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1655902290000|2022-06-22 12:51:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1655902300000|2022-06-22 12:51:40|2470.5|2464.5|2472.5|2466.5|2472.5|2466.5|2470.5|2464.5|2
1655902320000|2022-06-22 12:52:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1655902330000|2022-06-22 12:52:10|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|4
1655902340000|2022-06-22 12:52:20|2472.5|2466.5|2473|2467|2473.8|2467.8|2472.3|2466.3|8
1655902350000|2022-06-22 12:52:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1655902360000|2022-06-22 12:52:40|2473|2467|2472|2466|2473|2467|2471.8|2465.8|6
1655902370000|2022-06-22 12:52:50|2471.8|2465.8|2472.5|2466.5|2472.5|2466.5|2471.8|2465.8|3
1655902390000|2022-06-22 12:53:10|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|2
1655902400000|2022-06-22 12:53:20|2472|2466|2474|2468|2474|2468|2472|2466|7
1655902410000|2022-06-22 12:53:30|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1655902430000|2022-06-22 12:53:50|2473.5|2467.5|2474|2468|2474.5|2468.5|2473.5|2467.5|5
1655902440000|2022-06-22 12:54:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1655902450000|2022-06-22 12:54:10|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1655902460000|2022-06-22 12:54:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1655902470000|2022-06-22 12:54:30|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1655902480000|2022-06-22 12:54:40|2474|2468|2474.3|2468.3|2474.5|2468.5|2474|2468|3
1655902500000|2022-06-22 12:55:00|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1655902520000|2022-06-22 12:55:20|2474.5|2468.5|2475|2469|2475.5|2469.5|2474.5|2468.5|7
1655902530000|2022-06-22 12:55:30|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1655902540000|2022-06-22 12:55:40|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|5
1655902550000|2022-06-22 12:55:50|2475.8|2469.8|2475.8|2469.8|2476|2470|2475.8|2469.8|3
1655902560000|2022-06-22 12:56:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475|2469|3
1655902570000|2022-06-22 12:56:10|2476.3|2470.3|2476.8|2470.8|2477.5|2471.5|2476.3|2470.3|7
1655902580000|2022-06-22 12:56:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|7
1655902600000|2022-06-22 12:56:40|2477.5|2471.5|2479.3|2473.3|2479.3|2473.3|2477.5|2471.5|9
1655902610000|2022-06-22 12:56:50|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|7
1655902620000|2022-06-22 12:57:00|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.8|2473.8|3
1655902660000|2022-06-22 12:57:40|2480|2474|2480.8|2474.8|2480.8|2474.8|2480|2474|2
1655902690000|2022-06-22 12:58:10|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1655902700000|2022-06-22 12:58:20|2480|2474|2479|2473|2480|2474|2478.8|2472.8|7
1655902710000|2022-06-22 12:58:30|2478.8|2472.8|2480.3|2474.3|2480.3|2474.3|2478.3|2472.3|4
1655902720000|2022-06-22 12:58:40|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1655902730000|2022-06-22 12:58:50|2480.8|2474.8|2481.3|2475.3|2481.5|2475.5|2480.8|2474.8|3
1655902740000|2022-06-22 12:59:00|2481.5|2475.5|2480.5|2474.5|2481.8|2475.8|2480.5|2474.5|5
1655902750000|2022-06-22 12:59:10|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.3|2473.3|8
1655902760000|2022-06-22 12:59:20|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|4
1655902780000|2022-06-22 12:59:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655902790000|2022-06-22 12:59:50|2479.8|2473.8|2480|2474|2480.5|2474.5|2479.8|2473.8|7
1655902800000|2022-06-22 13:00:00|2479.8|2473.8|2482.5|2476.5|2482.8|2476.8|2479.8|2473.8|10
1655902810000|2022-06-22 13:00:10|2483|2477|2483.8|2477.8|2484.5|2478.5|2483|2477|10
1655902820000|2022-06-22 13:00:20|2484|2478|2483.5|2477.5|2484.3|2478.3|2483|2477|10
1655902830000|2022-06-22 13:00:30|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2482.3|2476.3|8
1655902840000|2022-06-22 13:00:40|2483|2477|2483|2477|2483|2477|2483|2477|1
1655902850000|2022-06-22 13:00:50|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481.5|2475.5|5
1655902860000|2022-06-22 13:01:00|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480|2474|12
1655902870000|2022-06-22 13:01:10|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|6
1655902880000|2022-06-22 13:01:20|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|6
1655902890000|2022-06-22 13:01:30|2479|2473|2479.3|2473.3|2479.8|2473.8|2479|2473|4
1655902900000|2022-06-22 13:01:40|2479|2473|2479|2473|2479.3|2473.3|2479|2473|5
1655902910000|2022-06-22 13:01:50|2479.5|2473.5|2478.5|2472.5|2480|2474|2478.5|2472.5|10
1655902920000|2022-06-22 13:02:00|2479.3|2473.3|2479.3|2473.3|2479.8|2473.8|2478.5|2472.5|7
1655902930000|2022-06-22 13:02:10|2479.5|2473.5|2479.8|2473.8|2480|2474|2479.5|2473.5|5
1655902940000|2022-06-22 13:02:20|2479.5|2473.5|2478.5|2472.5|2479.5|2473.5|2478.5|2472.5|4
1655902950000|2022-06-22 13:02:30|2478.8|2472.8|2478.8|2472.8|2479.5|2473.5|2478.5|2472.5|5
1655902960000|2022-06-22 13:02:40|2479.3|2473.3|2478.8|2472.8|2480|2474|2478.8|2472.8|7
1655902970000|2022-06-22 13:02:50|2478.5|2472.5|2478|2472|2478.5|2472.5|2478|2472|3
1655902980000|2022-06-22 13:03:00|2478.3|2472.3|2478|2472|2479|2473|2477.5|2471.5|13
1655902990000|2022-06-22 13:03:10|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.5|2471.5|12
1655903000000|2022-06-22 13:03:20|2477.5|2471.5|2476|2470|2477.5|2471.5|2475.5|2469.5|7
1655903010000|2022-06-22 13:03:30|2476.3|2470.3|2475.5|2469.5|2476.3|2470.3|2475|2469|9
1655903020000|2022-06-22 13:03:40|2475.3|2469.3|2475.3|2469.3|2475.8|2469.8|2475|2469|5
1655903030000|2022-06-22 13:03:50|2475.5|2469.5|2476.5|2470.5|2477|2471|2474.8|2468.8|9
1655903040000|2022-06-22 13:04:00|2476.3|2470.3|2475|2469|2476.5|2470.5|2475|2469|8
1655903050000|2022-06-22 13:04:10|2474.8|2468.8|2473.5|2467.5|2474.8|2468.8|2473.5|2467.5|4
1655903060000|2022-06-22 13:04:20|2473.3|2467.3|2474|2468|2474.3|2468.3|2473|2467|6
1655903070000|2022-06-22 13:04:30|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1655903080000|2022-06-22 13:04:40|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|5
1655903090000|2022-06-22 13:04:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1655903100000|2022-06-22 13:05:00|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.3|2467.3|12
1655903110000|2022-06-22 13:05:10|2475|2469|2475|2469|2475|2469|2474.8|2468.8|3
1655903120000|2022-06-22 13:05:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1655903130000|2022-06-22 13:05:30|2475|2469|2475|2469|2476.5|2470.5|2474.8|2468.8|11
1655903140000|2022-06-22 13:05:40|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1655903150000|2022-06-22 13:05:50|2475|2469|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|5
1655903160000|2022-06-22 13:06:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1655903170000|2022-06-22 13:06:10|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1655903180000|2022-06-22 13:06:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1655903190000|2022-06-22 13:06:30|2474.8|2468.8|2476.5|2470.5|2476.5|2470.5|2474.8|2468.8|5
1655903200000|2022-06-22 13:06:40|2476.8|2470.8|2477|2471|2477.3|2471.3|2476.8|2470.8|4
1655903210000|2022-06-22 13:06:50|2477.3|2471.3|2476|2470|2477.3|2471.3|2476|2470|4
1655903220000|2022-06-22 13:07:00|2475|2469|2476|2470|2476|2470|2475|2469|6
1655903230000|2022-06-22 13:07:10|2476.3|2470.3|2475.5|2469.5|2476.8|2470.8|2475.3|2469.3|10
1655903240000|2022-06-22 13:07:20|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.5|2468.5|5
1655903250000|2022-06-22 13:07:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474|2468|5
1655903260000|2022-06-22 13:07:40|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|2
1655903270000|2022-06-22 13:07:50|2473.5|2467.5|2474.5|2468.5|2475|2469|2473.5|2467.5|8
1655903280000|2022-06-22 13:08:00|2474.3|2468.3|2476|2470|2476.3|2470.3|2474.3|2468.3|7
1655903290000|2022-06-22 13:08:10|2476.3|2470.3|2477.5|2471.5|2477.5|2471.5|2476.3|2470.3|8
1655903300000|2022-06-22 13:08:20|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|3
1655903310000|2022-06-22 13:08:30|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477|2471|3
1655903320000|2022-06-22 13:08:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1655903330000|2022-06-22 13:08:50|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|6
1655903340000|2022-06-22 13:09:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1655903350000|2022-06-22 13:09:10|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1655903370000|2022-06-22 13:09:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1655903380000|2022-06-22 13:09:40|2479|2473|2481.3|2475.3|2481.3|2475.3|2479|2473|4
1655903390000|2022-06-22 13:09:50|2481|2475|2480.8|2474.8|2481|2475|2480.5|2474.5|7
1655903400000|2022-06-22 13:10:00|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|4
1655903410000|2022-06-22 13:10:10|2481|2475|2483|2477|2483|2477|2481|2475|5
1655903420000|2022-06-22 13:10:20|2482.8|2476.8|2482|2476|2482.8|2476.8|2480|2474|11
1655903430000|2022-06-22 13:10:30|2481.8|2475.8|2480|2474|2481.8|2475.8|2480|2474|6
1655903440000|2022-06-22 13:10:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1655903450000|2022-06-22 13:10:50|2479.3|2473.3|2482.3|2476.3|2482.3|2476.3|2479.3|2473.3|6
1655903460000|2022-06-22 13:11:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1655903470000|2022-06-22 13:11:10|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1655903480000|2022-06-22 13:11:20|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482|2476|4
1655903490000|2022-06-22 13:11:30|2482|2476|2480.5|2474.5|2482.3|2476.3|2480.5|2474.5|4
1655903500000|2022-06-22 13:11:40|2480.8|2474.8|2481|2475|2481|2475|2480.5|2474.5|6
1655903510000|2022-06-22 13:11:50|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|2
1655903520000|2022-06-22 13:12:00|2482.3|2476.3|2482|2476|2482.3|2476.3|2481.3|2475.3|7
1655903530000|2022-06-22 13:12:10|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|3
1655903540000|2022-06-22 13:12:20|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|2
1655903550000|2022-06-22 13:12:30|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|4
1655903560000|2022-06-22 13:12:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1655903570000|2022-06-22 13:12:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1655903580000|2022-06-22 13:13:00|2482|2476|2482.5|2476.5|2482.8|2476.8|2482|2476|4
1655903590000|2022-06-22 13:13:10|2482.8|2476.8|2484.8|2478.8|2484.8|2478.8|2482.8|2476.8|4
1655903600000|2022-06-22 13:13:20|2485|2479|2485.5|2479.5|2485.5|2479.5|2484.5|2478.5|5
1655903610000|2022-06-22 13:13:30|2485.8|2479.8|2485.8|2479.8|2486.5|2480.5|2484.5|2478.5|10
1655903620000|2022-06-22 13:13:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655903630000|2022-06-22 13:13:50|2485|2479|2484.3|2478.3|2485|2479|2484.3|2478.3|2
1655903640000|2022-06-22 13:14:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655903670000|2022-06-22 13:14:30|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|4
1655903680000|2022-06-22 13:14:40|2483.5|2477.5|2484.8|2478.8|2485|2479|2483.5|2477.5|6
1655903690000|2022-06-22 13:14:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1655903700000|2022-06-22 13:15:00|2485.3|2479.3|2487.3|2481.3|2487.3|2481.3|2485.3|2479.3|6
1655903710000|2022-06-22 13:15:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655903730000|2022-06-22 13:15:30|2487.8|2481.8|2490.8|2484.8|2491|2485|2487.8|2481.8|8
1655903740000|2022-06-22 13:15:40|2491.3|2485.3|2488|2482|2491.3|2485.3|2488|2482|9
1655903750000|2022-06-22 13:15:50|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|5
1655903760000|2022-06-22 13:16:00|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655903770000|2022-06-22 13:16:10|2487.3|2481.3|2488.5|2482.5|2488.5|2482.5|2487.3|2481.3|5
1655903780000|2022-06-22 13:16:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488|2482|3
1655903790000|2022-06-22 13:16:30|2488.5|2482.5|2489.8|2483.8|2489.8|2483.8|2488.5|2482.5|4
1655903800000|2022-06-22 13:16:40|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|3
1655903820000|2022-06-22 13:17:00|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655903830000|2022-06-22 13:17:10|2490.3|2484.3|2489|2483|2490.3|2484.3|2489|2483|4
1655903840000|2022-06-22 13:17:20|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488|2482|11
1655903850000|2022-06-22 13:17:30|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|5
1655903860000|2022-06-22 13:17:40|2489|2483|2488.8|2482.8|2489.5|2483.5|2488.8|2482.8|6
1655903870000|2022-06-22 13:17:50|2489|2483|2488.5|2482.5|2489.8|2483.8|2488.5|2482.5|7
1655903880000|2022-06-22 13:18:00|2488.3|2482.3|2488.5|2482.5|2488.8|2482.8|2488.3|2482.3|10
1655903890000|2022-06-22 13:18:10|2488.3|2482.3|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|5
1655903900000|2022-06-22 13:18:20|2488.5|2482.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|6
1655903910000|2022-06-22 13:18:30|2487.3|2481.3|2488.3|2482.3|2488.3|2482.3|2487.3|2481.3|4
1655903920000|2022-06-22 13:18:40|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|3
1655903930000|2022-06-22 13:18:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655903940000|2022-06-22 13:19:00|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|4
1655903950000|2022-06-22 13:19:10|2487|2481|2484.8|2478.8|2487|2481|2484.8|2478.8|4
1655903960000|2022-06-22 13:19:20|2484.5|2478.5|2485|2479|2485|2479|2484.5|2478.5|3
1655903970000|2022-06-22 13:19:30|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|3
1655904000000|2022-06-22 13:20:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1655904010000|2022-06-22 13:20:10|2485.3|2479.3|2486.8|2480.8|2487.3|2481.3|2485.3|2479.3|4
1655904020000|2022-06-22 13:20:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1655904030000|2022-06-22 13:20:30|2486.8|2480.8|2489.3|2483.3|2489.5|2483.5|2486.8|2480.8|8
1655904040000|2022-06-22 13:20:40|2489.5|2483.5|2489.5|2483.5|2490.5|2484.5|2489.5|2483.5|8
1655904050000|2022-06-22 13:20:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655904060000|2022-06-22 13:21:00|2489.5|2483.5|2489|2483|2489.5|2483.5|2489|2483|4
1655904070000|2022-06-22 13:21:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655904090000|2022-06-22 13:21:30|2489.5|2483.5|2491|2485|2491|2485|2489.5|2483.5|5
1655904100000|2022-06-22 13:21:40|2490.5|2484.5|2489.5|2483.5|2490.5|2484.5|2489.5|2483.5|5
1655904110000|2022-06-22 13:21:50|2489.3|2483.3|2488.3|2482.3|2489.3|2483.3|2488.3|2482.3|8
1655904120000|2022-06-22 13:22:00|2488.5|2482.5|2489.5|2483.5|2490.5|2484.5|2488.5|2482.5|8
1655904130000|2022-06-22 13:22:10|2489.3|2483.3|2488|2482|2489.3|2483.3|2488|2482|4
1655904160000|2022-06-22 13:22:40|2488.3|2482.3|2490.3|2484.3|2490.3|2484.3|2488.3|2482.3|5
1655904170000|2022-06-22 13:22:50|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1655904180000|2022-06-22 13:23:00|2489.5|2483.5|2489.8|2483.8|2490|2484|2488.8|2482.8|8
1655904190000|2022-06-22 13:23:10|2490|2484|2490|2484|2490|2484|2490|2484|1
1655904200000|2022-06-22 13:23:20|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655904210000|2022-06-22 13:23:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655904220000|2022-06-22 13:23:40|2490.5|2484.5|2491.8|2485.8|2492.8|2486.8|2490.5|2484.5|8
1655904230000|2022-06-22 13:23:50|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2490.8|2484.8|6
1655904240000|2022-06-22 13:24:00|2491|2485|2489.5|2483.5|2491|2485|2489.5|2483.5|4
1655904250000|2022-06-22 13:24:10|2489.3|2483.3|2488|2482|2489.3|2483.3|2488|2482|4
1655904260000|2022-06-22 13:24:20|2487.8|2481.8|2486.5|2480.5|2487.8|2481.8|2486.5|2480.5|6
1655904270000|2022-06-22 13:24:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486|2480|3
1655904280000|2022-06-22 13:24:40|2486.5|2480.5|2488.5|2482.5|2488.8|2482.8|2486.5|2480.5|5
1655904290000|2022-06-22 13:24:50|2488.3|2482.3|2486.5|2480.5|2488.3|2482.3|2486.5|2480.5|3
1655904300000|2022-06-22 13:25:00|2486|2480|2487|2481|2487.3|2481.3|2485.8|2479.8|7
1655904310000|2022-06-22 13:25:10|2487.3|2481.3|2488|2482|2488|2482|2487|2481|4
1655904320000|2022-06-22 13:25:20|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|9
1655904330000|2022-06-22 13:25:30|2489|2483|2489.3|2483.3|2489.8|2483.8|2489|2483|4
1655904340000|2022-06-22 13:25:40|2489.5|2483.5|2490|2484|2490.5|2484.5|2489.5|2483.5|5
1655904350000|2022-06-22 13:25:50|2490.3|2484.3|2488|2482|2490.3|2484.3|2488|2482|4
1655904360000|2022-06-22 13:26:00|2487.8|2481.8|2487.5|2481.5|2488.8|2482.8|2487.3|2481.3|10
1655904370000|2022-06-22 13:26:10|2487.3|2481.3|2488|2482|2488.6|2482.6|2486.5|2480.5|9
1655904380000|2022-06-22 13:26:20|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|5
1655904390000|2022-06-22 13:26:30|2487.1|2481.1|2487.3|2481.3|2487.3|2481.3|2487|2481|3
1655904410000|2022-06-22 13:26:50|2487|2481|2486|2480|2487|2481|2486|2480|2
1655904420000|2022-06-22 13:27:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655904440000|2022-06-22 13:27:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655904450000|2022-06-22 13:27:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655904460000|2022-06-22 13:27:40|2486.8|2480.8|2487.3|2481.3|2487.5|2481.5|2486.8|2480.8|4
1655904490000|2022-06-22 13:28:10|2487.8|2481.8|2488|2482|2488.3|2482.3|2487.8|2481.8|3
1655904500000|2022-06-22 13:28:20|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|4
1655904510000|2022-06-22 13:28:30|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|4
1655904540000|2022-06-22 13:29:00|2487.8|2481.8|2489.8|2483.8|2489.8|2483.8|2487.8|2481.8|3
1655904550000|2022-06-22 13:29:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655904580000|2022-06-22 13:29:40|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1655904600000|2022-06-22 13:30:00|2489|2483|2487|2481|2489.3|2483.3|2486.8|2480.8|8
1655904630000|2022-06-22 13:30:30|2486|2480|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|5
1655904640000|2022-06-22 13:30:40|2486.5|2480.5|2484.8|2478.8|2486.5|2480.5|2484.8|2478.8|8
1655904650000|2022-06-22 13:30:50|2485|2479|2486.5|2480.5|2486.5|2480.5|2484.8|2478.8|6
1655904660000|2022-06-22 13:31:00|2486.8|2480.8|2484.5|2478.5|2486.8|2480.8|2484.5|2478.5|6
1655904670000|2022-06-22 13:31:10|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1655904680000|2022-06-22 13:31:20|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|3
1655904690000|2022-06-22 13:31:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655904700000|2022-06-22 13:31:40|2486.5|2480.5|2488.5|2482.5|2488.8|2482.8|2486.5|2480.5|7
1655904710000|2022-06-22 13:31:50|2488.8|2482.8|2490.3|2484.3|2490.5|2484.5|2488.5|2482.5|8
1655904720000|2022-06-22 13:32:00|2490|2484|2490.5|2484.5|2490.5|2484.5|2490|2484|5
1655904730000|2022-06-22 13:32:10|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|4
1655904750000|2022-06-22 13:32:30|2491.5|2485.5|2489.5|2483.5|2491.5|2485.5|2489.5|2483.5|3
1655904760000|2022-06-22 13:32:40|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655904770000|2022-06-22 13:32:50|2491|2485|2490.8|2484.8|2491.8|2485.8|2490.5|2484.5|11
1655904780000|2022-06-22 13:33:00|2490.5|2484.5|2492|2486|2492.5|2486.5|2490.5|2484.5|8
1655904790000|2022-06-22 13:33:10|2492.3|2486.3|2491|2485|2492.5|2486.5|2491|2485|12
1655904800000|2022-06-22 13:33:20|2490.3|2484.3|2491|2485|2491.3|2485.3|2490|2484|14
1655904810000|2022-06-22 13:33:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490|2484|10
1655904820000|2022-06-22 13:33:40|2490.8|2484.8|2490.8|2484.8|2491.8|2485.8|2490.5|2484.5|12
1655904830000|2022-06-22 13:33:50|2490.5|2484.5|2492|2486|2493|2487|2490.3|2484.3|10
1655904840000|2022-06-22 13:34:00|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2492|2486|5
1655904850000|2022-06-22 13:34:10|2492|2486|2493|2487|2493|2487|2492|2486|7
1655904860000|2022-06-22 13:34:20|2492.8|2486.8|2492.8|2486.8|2493.5|2487.5|2492.8|2486.8|4
1655904870000|2022-06-22 13:34:30|2492.3|2486.3|2491.3|2485.3|2492.5|2486.5|2491.3|2485.3|6
1655904880000|2022-06-22 13:34:40|2491.5|2485.5|2491|2485|2491.5|2485.5|2490.8|2484.8|7
1655904890000|2022-06-22 13:34:50|2491.3|2485.3|2490.8|2484.8|2491.8|2485.8|2490.8|2484.8|7
1655904900000|2022-06-22 13:35:00|2491|2485|2490.3|2484.3|2492.3|2486.3|2490|2484|11
1655904910000|2022-06-22 13:35:10|2490|2484|2489.3|2483.3|2490|2484|2489|2483|6
1655904920000|2022-06-22 13:35:20|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.5|2481.5|15
1655904930000|2022-06-22 13:35:30|2488|2482|2488.8|2482.8|2489|2483|2488|2482|4
1655904940000|2022-06-22 13:35:40|2488.5|2482.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|6
1655904950000|2022-06-22 13:35:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655904960000|2022-06-22 13:36:00|2487|2481|2486|2480|2487|2481|2486|2480|7
1655904970000|2022-06-22 13:36:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655904980000|2022-06-22 13:36:20|2486|2480|2486.3|2480.3|2486.5|2480.5|2486|2480|3
1655904990000|2022-06-22 13:36:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1655905000000|2022-06-22 13:36:40|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|4
1655905020000|2022-06-22 13:37:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485|2479|5
1655905030000|2022-06-22 13:37:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1655905040000|2022-06-22 13:37:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655905050000|2022-06-22 13:37:30|2485|2479|2485.8|2479.8|2485.8|2479.8|2485|2479|2
1655905070000|2022-06-22 13:37:50|2486|2480|2486|2480|2486|2480|2485.8|2479.8|3
1655905080000|2022-06-22 13:38:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485|2479|4
1655905100000|2022-06-22 13:38:20|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|3
1655905110000|2022-06-22 13:38:30|2484|2478|2483|2477|2484|2478|2483|2477|3
1655905120000|2022-06-22 13:38:40|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|5
1655905130000|2022-06-22 13:38:50|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1655905140000|2022-06-22 13:39:00|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483|2477|4
1655905150000|2022-06-22 13:39:10|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1655905160000|2022-06-22 13:39:20|2483.5|2477.5|2482.3|2476.3|2483.8|2477.8|2481|2475|10
1655905170000|2022-06-22 13:39:30|2482.5|2476.5|2483|2477|2483.3|2477.3|2482.5|2476.5|7
1655905180000|2022-06-22 13:39:40|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481.8|2475.8|4
1655905190000|2022-06-22 13:39:50|2482|2476|2482.8|2476.8|2483|2477|2482|2476|4
1655905210000|2022-06-22 13:40:10|2483|2477|2483.3|2477.3|2485|2479|2483|2477|9
1655905220000|2022-06-22 13:40:20|2483|2477|2483|2477|2483.3|2477.3|2482.8|2476.8|4
1655905230000|2022-06-22 13:40:30|2482.8|2476.8|2481.5|2475.5|2482.8|2476.8|2481.5|2475.5|3
1655905240000|2022-06-22 13:40:40|2481.3|2475.3|2481.3|2475.3|2482.5|2476.5|2481.3|2475.3|6
1655905250000|2022-06-22 13:40:50|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1655905260000|2022-06-22 13:41:00|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|2
1655905270000|2022-06-22 13:41:10|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1655905280000|2022-06-22 13:41:20|2481.8|2475.8|2483|2477|2483.3|2477.3|2481.8|2475.8|7
1655905290000|2022-06-22 13:41:30|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483|2477|6
1655905300000|2022-06-22 13:41:40|2483|2477|2481.8|2475.8|2483|2477|2481.8|2475.8|6
1655905310000|2022-06-22 13:41:50|2482|2476|2483|2477|2483|2477|2482|2476|4
1655905320000|2022-06-22 13:42:00|2483.3|2477.3|2484.8|2478.8|2485.3|2479.3|2483.3|2477.3|9
1655905330000|2022-06-22 13:42:10|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1655905340000|2022-06-22 13:42:20|2485|2479|2484|2478|2485|2479|2484|2478|10
1655905350000|2022-06-22 13:42:30|2484.3|2478.3|2483|2477|2484.3|2478.3|2483|2477|8
1655905360000|2022-06-22 13:42:40|2483.3|2477.3|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|5
1655905370000|2022-06-22 13:42:50|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|7
1655905380000|2022-06-22 13:43:00|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|3
1655905390000|2022-06-22 13:43:10|2482.5|2476.5|2481.8|2475.8|2483.8|2477.8|2481.8|2475.8|6
1655905400000|2022-06-22 13:43:20|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1655905420000|2022-06-22 13:43:40|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|3
1655905430000|2022-06-22 13:43:50|2481.8|2475.8|2482|2476|2482.3|2476.3|2481.8|2475.8|6
1655905440000|2022-06-22 13:44:00|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482|2476|5
1655905450000|2022-06-22 13:44:10|2482|2476|2483.8|2477.8|2484.3|2478.3|2481.8|2475.8|15
1655905460000|2022-06-22 13:44:20|2483.5|2477.5|2482.8|2476.8|2483.5|2477.5|2482|2476|5
1655905490000|2022-06-22 13:44:50|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|3
1655905500000|2022-06-22 13:45:00|2482.5|2476.5|2483.5|2477.5|2483.5|2477.5|2482.5|2476.5|4
1655905510000|2022-06-22 13:45:10|2483.8|2477.8|2485.5|2479.5|2485.5|2479.5|2483.8|2477.8|9
1655905520000|2022-06-22 13:45:20|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655905530000|2022-06-22 13:45:30|2486|2480|2484.5|2478.5|2486|2480|2484.5|2478.5|5
1655905540000|2022-06-22 13:45:40|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655905550000|2022-06-22 13:45:50|2484.3|2478.3|2485|2479|2485|2479|2483.3|2477.3|8
1655905560000|2022-06-22 13:46:00|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1655905570000|2022-06-22 13:46:10|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1655905580000|2022-06-22 13:46:20|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|5
1655905600000|2022-06-22 13:46:40|2483|2477|2483|2477|2483|2477|2483|2477|1
1655905610000|2022-06-22 13:46:50|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1655905620000|2022-06-22 13:47:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1655905640000|2022-06-22 13:47:20|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|2
1655905650000|2022-06-22 13:47:30|2483.5|2477.5|2484.5|2478.5|2484.5|2478.5|2483.5|2477.5|3
1655905670000|2022-06-22 13:47:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1655905680000|2022-06-22 13:48:00|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655905690000|2022-06-22 13:48:10|2485.8|2479.8|2486.3|2480.3|2486.8|2480.8|2485.5|2479.5|4
1655905700000|2022-06-22 13:48:20|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.5|2479.5|5
1655905710000|2022-06-22 13:48:30|2485.5|2479.5|2483|2477|2485.5|2479.5|2483|2477|8
1655905720000|2022-06-22 13:48:40|2483.8|2477.8|2483|2477|2483.8|2477.8|2482.8|2476.8|9
1655905730000|2022-06-22 13:48:50|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1655905740000|2022-06-22 13:49:00|2483|2477|2483|2477|2483|2477|2483|2477|1
1655905750000|2022-06-22 13:49:10|2483.5|2477.5|2482.8|2476.8|2483.5|2477.5|2482.5|2476.5|5
1655905760000|2022-06-22 13:49:20|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1655905770000|2022-06-22 13:49:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1655905780000|2022-06-22 13:49:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1655905790000|2022-06-22 13:49:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1655905800000|2022-06-22 13:50:00|2481.8|2475.8|2480|2474|2481.8|2475.8|2480|2474|6
1655905810000|2022-06-22 13:50:10|2480.3|2474.3|2479|2473|2480.3|2474.3|2478.8|2472.8|6
1655905820000|2022-06-22 13:50:20|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|5
1655905830000|2022-06-22 13:50:30|2479.5|2473.5|2480.3|2474.3|2480.5|2474.5|2479.5|2473.5|4
1655905840000|2022-06-22 13:50:40|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|3
1655905850000|2022-06-22 13:50:50|2480.3|2474.3|2479.3|2473.3|2480.3|2474.3|2479|2473|5
1655905860000|2022-06-22 13:51:00|2479.5|2473.5|2480.5|2474.5|2480.5|2474.5|2479.5|2473.5|3
1655905870000|2022-06-22 13:51:10|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|3
1655905880000|2022-06-22 13:51:20|2480.8|2474.8|2482.3|2476.3|2482.5|2476.5|2480.5|2474.5|9
1655905890000|2022-06-22 13:51:30|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481.8|2475.8|3
1655905900000|2022-06-22 13:51:40|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1655905920000|2022-06-22 13:52:00|2482|2476|2477.8|2471.8|2482|2476|2477.3|2471.3|7
1655905930000|2022-06-22 13:52:10|2476.8|2470.8|2474.1|2468.1|2476.8|2470.8|2474.1|2468.1|7
1655905940000|2022-06-22 13:52:20|2474.4|2468.4|2475.1|2469.1|2475.1|2469.1|2472.6|2466.6|5
1655905950000|2022-06-22 13:52:30|2474.9|2468.9|2474.5|2468.5|2474.9|2468.9|2474.4|2468.4|3
1655905960000|2022-06-22 13:52:40|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.5|2468.5|3
1655905970000|2022-06-22 13:52:50|2474.9|2468.9|2475.8|2469.8|2475.8|2469.8|2474.9|2468.9|5
1655905980000|2022-06-22 13:53:00|2475.5|2469.5|2476.8|2470.8|2477|2471|2475.5|2469.5|6
1655905990000|2022-06-22 13:53:10|2477|2471|2478.3|2472.3|2478.5|2472.5|2477|2471|5
1655906000000|2022-06-22 13:53:20|2478|2472|2477.3|2471.3|2478|2472|2477.3|2471.3|3
1655906010000|2022-06-22 13:53:30|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|3
1655906020000|2022-06-22 13:53:40|2476.3|2470.3|2477.8|2471.8|2477.8|2471.8|2475.8|2469.8|9
1655906030000|2022-06-22 13:53:50|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1655906040000|2022-06-22 13:54:00|2477|2471|2477.8|2471.8|2477.8|2471.8|2476.8|2470.8|5
1655906050000|2022-06-22 13:54:10|2478|2472|2478.3|2472.3|2478.5|2472.5|2478|2472|6
1655906070000|2022-06-22 13:54:30|2478|2472|2479.5|2473.5|2479.5|2473.5|2477.8|2471.8|9
1655906080000|2022-06-22 13:54:40|2479.8|2473.8|2478.5|2472.5|2479.8|2473.8|2477.8|2471.8|9
1655906090000|2022-06-22 13:54:50|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2477.8|2471.8|5
1655906100000|2022-06-22 13:55:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|4
1655906110000|2022-06-22 13:55:10|2478.8|2472.8|2478.5|2472.5|2479|2473|2478.5|2472.5|4
1655906120000|2022-06-22 13:55:20|2478.3|2472.3|2476.8|2470.8|2478.3|2472.3|2476.5|2470.5|4
1655906130000|2022-06-22 13:55:30|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1655906140000|2022-06-22 13:55:40|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1655906150000|2022-06-22 13:55:50|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|2
1655906160000|2022-06-22 13:56:00|2478|2472|2477.5|2471.5|2478|2472|2477|2471|4
1655906170000|2022-06-22 13:56:10|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1655906180000|2022-06-22 13:56:20|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1655906200000|2022-06-22 13:56:40|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.3|2470.3|4
1655906230000|2022-06-22 13:57:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1655906240000|2022-06-22 13:57:20|2476|2470|2476|2470|2476|2470|2476|2470|1
1655906260000|2022-06-22 13:57:40|2475.8|2469.8|2475|2469|2475.8|2469.8|2474.5|2468.5|6
1655906270000|2022-06-22 13:57:50|2475.5|2469.5|2476|2470|2476|2470|2475.5|2469.5|2
1655906280000|2022-06-22 13:58:00|2476.3|2470.3|2475|2469|2476.8|2470.8|2475|2469|8
1655906290000|2022-06-22 13:58:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475|2469|3
1655906300000|2022-06-22 13:58:20|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1655906310000|2022-06-22 13:58:30|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1655906320000|2022-06-22 13:58:40|2476.8|2470.8|2475|2469|2476.8|2470.8|2475|2469|2
1655906330000|2022-06-22 13:58:50|2474.8|2468.8|2475|2469|2475.3|2469.3|2474.8|2468.8|3
1655906340000|2022-06-22 13:59:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1655906380000|2022-06-22 13:59:40|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1655906390000|2022-06-22 13:59:50|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1655906400000|2022-06-22 14:00:00|2472.3|2466.3|2474.5|2468.5|2474.5|2468.5|2472.3|2466.3|7
1655906410000|2022-06-22 14:00:10|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|2
1655906420000|2022-06-22 14:00:20|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1655906430000|2022-06-22 14:00:30|2474.5|2468.5|2474|2468|2474.8|2468.8|2474|2468|5
1655906440000|2022-06-22 14:00:40|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1655906460000|2022-06-22 14:01:00|2475|2469|2475.8|2469.8|2475.8|2469.8|2475|2469|2
1655906470000|2022-06-22 14:01:10|2476|2470|2476.3|2470.3|2476.5|2470.5|2476|2470|8
1655906480000|2022-06-22 14:01:20|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|2
1655906490000|2022-06-22 14:01:30|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|5
1655906500000|2022-06-22 14:01:40|2474.5|2468.5|2474.8|2468.8|2475|2469|2474.5|2468.5|3
1655906510000|2022-06-22 14:01:50|2475.3|2469.3|2475|2469|2475.3|2469.3|2474.8|2468.8|4
1655906520000|2022-06-22 14:02:00|2474.8|2468.8|2473.8|2467.8|2475|2469|2473.5|2467.5|10
1655906530000|2022-06-22 14:02:10|2473.5|2467.5|2474|2468|2474|2468|2472.8|2466.8|10
1655906540000|2022-06-22 14:02:20|2473.8|2467.8|2473.8|2467.8|2474|2468|2473.8|2467.8|9
1655906550000|2022-06-22 14:02:30|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1655906560000|2022-06-22 14:02:40|2473.8|2467.8|2473|2467|2473.8|2467.8|2473|2467|3
1655906570000|2022-06-22 14:02:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1655906580000|2022-06-22 14:03:00|2473.5|2467.5|2474|2468|2474.3|2468.3|2473.5|2467.5|4
1655906590000|2022-06-22 14:03:10|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2473.5|2467.5|12
1655906600000|2022-06-22 14:03:20|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|3
1655906620000|2022-06-22 14:03:40|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|3
1655906630000|2022-06-22 14:03:50|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|2
1655906640000|2022-06-22 14:04:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1655906660000|2022-06-22 14:04:20|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|6
1655906670000|2022-06-22 14:04:30|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.5|2467.5|4
1655906690000|2022-06-22 14:04:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1655906700000|2022-06-22 14:05:00|2473.3|2467.3|2471.8|2465.8|2473.3|2467.3|2471.5|2465.5|8
1655906710000|2022-06-22 14:05:10|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|3
1655906720000|2022-06-22 14:05:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|5
1655906730000|2022-06-22 14:05:30|2472|2466|2470.8|2464.8|2472.3|2466.3|2469.8|2463.8|9
1655906740000|2022-06-22 14:05:40|2471.8|2465.8|2471.3|2465.3|2472|2466|2471.3|2465.3|7
1655906750000|2022-06-22 14:05:50|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1655906760000|2022-06-22 14:06:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1655906780000|2022-06-22 14:06:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|5
1655906790000|2022-06-22 14:06:30|2471.5|2465.5|2471.8|2465.8|2472.3|2466.3|2471.5|2465.5|5
1655906800000|2022-06-22 14:06:40|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|2
1655906820000|2022-06-22 14:07:00|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|2
1655906840000|2022-06-22 14:07:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1655906850000|2022-06-22 14:07:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1655906860000|2022-06-22 14:07:40|2471.8|2465.8|2474.5|2468.5|2474.5|2468.5|2471.8|2465.8|5
1655906880000|2022-06-22 14:08:00|2474.8|2468.8|2475.8|2469.8|2475.8|2469.8|2474.8|2468.8|6
1655906890000|2022-06-22 14:08:10|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475|2469|3
1655906900000|2022-06-22 14:08:20|2476|2470|2477|2471|2477.3|2471.3|2476|2470|5
1655906910000|2022-06-22 14:08:30|2476.8|2470.8|2476|2470|2477|2471|2476|2470|5
1655906920000|2022-06-22 14:08:40|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1655906930000|2022-06-22 14:08:50|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1655906940000|2022-06-22 14:09:00|2476|2470|2477|2471|2477.3|2471.3|2476|2470|7
1655906950000|2022-06-22 14:09:10|2476.8|2470.8|2476.5|2470.5|2477.3|2471.3|2476.3|2470.3|9
1655906960000|2022-06-22 14:09:20|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476|2470|5
1655906970000|2022-06-22 14:09:30|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1655906980000|2022-06-22 14:09:40|2475|2469|2475.3|2469.3|2475.5|2469.5|2475|2469|3
1655906990000|2022-06-22 14:09:50|2474.8|2468.8|2473.3|2467.3|2474.8|2468.8|2473.3|2467.3|6
1655907000000|2022-06-22 14:10:00|2473|2467|2473|2467|2473.3|2467.3|2473|2467|5
1655907030000|2022-06-22 14:10:30|2473.3|2467.3|2475.3|2469.3|2475.3|2469.3|2473.3|2467.3|5
1655907040000|2022-06-22 14:10:40|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1655907050000|2022-06-22 14:10:50|2475.5|2469.5|2475.3|2469.3|2476.5|2470.5|2475.3|2469.3|8
1655907060000|2022-06-22 14:11:00|2475|2469|2475|2469|2475.3|2469.3|2475|2469|3
1655907070000|2022-06-22 14:11:10|2474.8|2468.8|2473.5|2467.5|2474.8|2468.8|2473.3|2467.3|6
1655907080000|2022-06-22 14:11:20|2472.5|2466.5|2473.5|2467.5|2473.8|2467.8|2472.5|2466.5|4
1655907090000|2022-06-22 14:11:30|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1655907100000|2022-06-22 14:11:40|2473.8|2467.8|2472.5|2466.5|2474|2468|2472.5|2466.5|5
1655907110000|2022-06-22 14:11:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1655907140000|2022-06-22 14:12:20|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1655907150000|2022-06-22 14:12:30|2473|2467|2474|2468|2474.3|2468.3|2473|2467|3
1655907160000|2022-06-22 14:12:40|2474.3|2468.3|2475|2469|2476|2470|2474.3|2468.3|6
1655907170000|2022-06-22 14:12:50|2475.5|2469.5|2475|2469|2475.5|2469.5|2475|2469|2
1655907180000|2022-06-22 14:13:00|2475.3|2469.3|2476.3|2470.3|2476.5|2470.5|2475.3|2469.3|3
1655907190000|2022-06-22 14:13:10|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|4
1655907220000|2022-06-22 14:13:40|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1655907230000|2022-06-22 14:13:50|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|2
1655907240000|2022-06-22 14:14:00|2477|2471|2477|2471|2477|2471|2477|2471|1
1655907250000|2022-06-22 14:14:10|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1655907270000|2022-06-22 14:14:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1655907280000|2022-06-22 14:14:40|2477.8|2471.8|2478.5|2472.5|2478.5|2472.5|2477.8|2471.8|2
1655907300000|2022-06-22 14:15:00|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1655907310000|2022-06-22 14:15:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1655907320000|2022-06-22 14:15:20|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1655907330000|2022-06-22 14:15:30|2478.3|2472.3|2478|2472|2478.8|2472.8|2478|2472|4
1655907340000|2022-06-22 14:15:40|2478.8|2472.8|2477.8|2471.8|2478.8|2472.8|2477.8|2471.8|4
1655907350000|2022-06-22 14:15:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1655907360000|2022-06-22 14:16:00|2478|2472|2478|2472|2478|2472|2478|2472|1
1655907370000|2022-06-22 14:16:10|2477.5|2471.5|2478|2472|2478|2472|2477.5|2471.5|4
1655907380000|2022-06-22 14:16:20|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1655907400000|2022-06-22 14:16:40|2478.3|2472.3|2478|2472|2478.5|2472.5|2478|2472|4
1655907420000|2022-06-22 14:17:00|2477.8|2471.8|2477|2471|2477.8|2471.8|2477|2471|5
1655907430000|2022-06-22 14:17:10|2476.3|2470.3|2474.8|2468.8|2476.3|2470.3|2474.8|2468.8|6
1655907440000|2022-06-22 14:17:20|2475|2469|2475.8|2469.8|2476|2470|2475|2469|3
1655907460000|2022-06-22 14:17:40|2476|2470|2477.5|2471.5|2477.5|2471.5|2476|2470|3
1655907470000|2022-06-22 14:17:50|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477|2471|3
1655907480000|2022-06-22 14:18:00|2477|2471|2477|2471|2477.3|2471.3|2477|2471|3
1655907490000|2022-06-22 14:18:10|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477|2471|7
1655907500000|2022-06-22 14:18:20|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|3
1655907510000|2022-06-22 14:18:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1655907520000|2022-06-22 14:18:40|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1655907530000|2022-06-22 14:18:50|2477|2471|2476.3|2470.3|2477|2471|2476.3|2470.3|4
1655907550000|2022-06-22 14:19:10|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2475.5|2469.5|5
1655907560000|2022-06-22 14:19:20|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1655907580000|2022-06-22 14:19:40|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1655907600000|2022-06-22 14:20:00|2475.3|2469.3|2475.5|2469.5|2476|2470|2475.3|2469.3|4
1655907620000|2022-06-22 14:20:20|2475.3|2469.3|2474.3|2468.3|2475.3|2469.3|2474.3|2468.3|4
1655907630000|2022-06-22 14:20:30|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1655907640000|2022-06-22 14:20:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1655907660000|2022-06-22 14:21:00|2474.8|2468.8|2474.5|2468.5|2475|2469|2474.3|2468.3|6
1655907670000|2022-06-22 14:21:10|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1655907680000|2022-06-22 14:21:20|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1655907710000|2022-06-22 14:21:50|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|2
1655907720000|2022-06-22 14:22:00|2474.3|2468.3|2475|2469|2475|2469|2474.3|2468.3|2
1655907730000|2022-06-22 14:22:10|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|4
1655907770000|2022-06-22 14:22:50|2474.8|2468.8|2474|2468|2474.8|2468.8|2474|2468|3
1655907800000|2022-06-22 14:23:20|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1655907810000|2022-06-22 14:23:30|2474|2468|2473.8|2467.8|2474|2468|2473.5|2467.5|4
1655907830000|2022-06-22 14:23:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1655907840000|2022-06-22 14:24:00|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1655907850000|2022-06-22 14:24:10|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|3
1655907860000|2022-06-22 14:24:20|2474|2468|2474.8|2468.8|2474.8|2468.8|2474|2468|2
1655907870000|2022-06-22 14:24:30|2474.5|2468.5|2474|2468|2474.5|2468.5|2474|2468|3
1655907880000|2022-06-22 14:24:40|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1655907900000|2022-06-22 14:25:00|2474|2468|2474.3|2468.3|2475|2469|2474|2468|7
1655907910000|2022-06-22 14:25:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1655907920000|2022-06-22 14:25:20|2475.5|2469.5|2475.8|2469.8|2476.5|2470.5|2475.5|2469.5|4
1655907940000|2022-06-22 14:25:40|2476.8|2470.8|2476|2470|2476.8|2470.8|2475.8|2469.8|3
1655907970000|2022-06-22 14:26:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1655907990000|2022-06-22 14:26:30|2476|2470|2477|2471|2477.3|2471.3|2476|2470|4
1655908000000|2022-06-22 14:26:40|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|3
1655908010000|2022-06-22 14:26:50|2476.5|2470.5|2477.3|2471.3|2477.5|2471.5|2476.5|2470.5|4
1655908020000|2022-06-22 14:27:00|2477.5|2471.5|2478.5|2472.5|2478.5|2472.5|2477.5|2471.5|3
1655908030000|2022-06-22 14:27:10|2478.8|2472.8|2479.5|2473.5|2480.8|2474.8|2478.8|2472.8|8
1655908060000|2022-06-22 14:27:40|2479.3|2473.3|2478.3|2472.3|2479.3|2473.3|2478.3|2472.3|2
1655908070000|2022-06-22 14:27:50|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|2
1655908080000|2022-06-22 14:28:00|2479.5|2473.5|2480|2474|2480|2474|2479.3|2473.3|5
1655908090000|2022-06-22 14:28:10|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|2
1655908100000|2022-06-22 14:28:20|2481|2475|2480.5|2474.5|2481|2475|2480.3|2474.3|9
1655908110000|2022-06-22 14:28:30|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|3
1655908120000|2022-06-22 14:28:40|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|2
1655908130000|2022-06-22 14:28:50|2480|2474|2480.3|2474.3|2480.5|2474.5|2480|2474|9
1655908140000|2022-06-22 14:29:00|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1655908150000|2022-06-22 14:29:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655908160000|2022-06-22 14:29:20|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1655908170000|2022-06-22 14:29:30|2480|2474|2480|2474|2480|2474|2480|2474|1
1655908180000|2022-06-22 14:29:40|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1655908190000|2022-06-22 14:29:50|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1655908200000|2022-06-22 14:30:00|2479.8|2473.8|2479.5|2473.5|2480|2474|2479.5|2473.5|8
1655908210000|2022-06-22 14:30:10|2479.3|2473.3|2477.8|2471.8|2479.3|2473.3|2477.3|2471.3|5
1655908220000|2022-06-22 14:30:20|2478|2472|2477|2471|2478|2472|2477|2471|6
1655908250000|2022-06-22 14:30:50|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|2
1655908260000|2022-06-22 14:31:00|2478|2472|2477.5|2471.5|2479|2473|2477.5|2471.5|11
1655908270000|2022-06-22 14:31:10|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1655908280000|2022-06-22 14:31:20|2477.5|2471.5|2478.5|2472.5|2478.5|2472.5|2477.5|2471.5|4
1655908290000|2022-06-22 14:31:30|2478.8|2472.8|2477.8|2471.8|2479|2473|2477.8|2471.8|8
1655908300000|2022-06-22 14:31:40|2478|2472|2479.8|2473.8|2479.8|2473.8|2478|2472|4
1655908310000|2022-06-22 14:31:50|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|2
1655908320000|2022-06-22 14:32:00|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|4
1655908330000|2022-06-22 14:32:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|9
1655908340000|2022-06-22 14:32:20|2481|2475|2480.8|2474.8|2481|2475|2480.5|2474.5|4
1655908350000|2022-06-22 14:32:30|2481|2475|2481.3|2475.3|2482.5|2476.5|2481|2475|7
1655908360000|2022-06-22 14:32:40|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|3
1655908370000|2022-06-22 14:32:50|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|3
1655908390000|2022-06-22 14:33:10|2481|2475|2481.8|2475.8|2481.8|2475.8|2481|2475|2
1655908400000|2022-06-22 14:33:20|2482.3|2476.3|2482|2476|2482.3|2476.3|2481.8|2475.8|4
1655908420000|2022-06-22 14:33:40|2481.8|2475.8|2481|2475|2481.8|2475.8|2481|2475|4
1655908430000|2022-06-22 14:33:50|2481.3|2475.3|2482.5|2476.5|2482.5|2476.5|2481.3|2475.3|4
1655908440000|2022-06-22 14:34:00|2482.3|2476.3|2484.3|2478.3|2484.3|2478.3|2482.3|2476.3|7
1655908450000|2022-06-22 14:34:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1655908460000|2022-06-22 14:34:20|2484.3|2478.3|2484|2478|2484.3|2478.3|2483.5|2477.5|6
1655908470000|2022-06-22 14:34:30|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|3
1655908480000|2022-06-22 14:34:40|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483|2477|4
1655908490000|2022-06-22 14:34:50|2483|2477|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|4
1655908500000|2022-06-22 14:35:00|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1655908510000|2022-06-22 14:35:10|2483|2477|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|5
1655908530000|2022-06-22 14:35:30|2482.5|2476.5|2482.8|2476.8|2483.3|2477.3|2482.3|2476.3|7
1655908540000|2022-06-22 14:35:40|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1655908550000|2022-06-22 14:35:50|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|2
1655908560000|2022-06-22 14:36:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1655908570000|2022-06-22 14:36:10|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|4
1655908580000|2022-06-22 14:36:20|2482.8|2476.8|2485|2479|2485.8|2479.8|2482.8|2476.8|9
1655908590000|2022-06-22 14:36:30|2484.8|2478.8|2485|2479|2485.3|2479.3|2484.8|2478.8|7
1655908600000|2022-06-22 14:36:40|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655908610000|2022-06-22 14:36:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655908620000|2022-06-22 14:37:00|2485.5|2479.5|2486.5|2480.5|2486.8|2480.8|2485.5|2479.5|6
1655908630000|2022-06-22 14:37:10|2486.3|2480.3|2485.3|2479.3|2486.3|2480.3|2485.3|2479.3|3
1655908640000|2022-06-22 14:37:20|2485.5|2479.5|2485|2479|2485.8|2479.8|2485|2479|5
1655908650000|2022-06-22 14:37:30|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655908660000|2022-06-22 14:37:40|2485.8|2479.8|2487|2481|2487|2481|2485.8|2479.8|2
1655908670000|2022-06-22 14:37:50|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1655908690000|2022-06-22 14:38:10|2488.3|2482.3|2490.5|2484.5|2490.8|2484.8|2488.3|2482.3|8
1655908700000|2022-06-22 14:38:20|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1655908710000|2022-06-22 14:38:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655908720000|2022-06-22 14:38:40|2490|2484|2489.8|2483.8|2490|2484|2489.3|2483.3|5
1655908730000|2022-06-22 14:38:50|2490|2484|2490.3|2484.3|2490.5|2484.5|2490|2484|6
1655908740000|2022-06-22 14:39:00|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|7
1655908750000|2022-06-22 14:39:10|2491|2485|2490.5|2484.5|2491|2485|2490|2484|6
1655908760000|2022-06-22 14:39:20|2490.3|2484.3|2490|2484|2490.5|2484.5|2490|2484|4
1655908780000|2022-06-22 14:39:40|2490.3|2484.3|2491.8|2485.8|2491.8|2485.8|2490.3|2484.3|4
1655908790000|2022-06-22 14:39:50|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1655908800000|2022-06-22 14:40:00|2492|2486|2491.5|2485.5|2492|2486|2491.3|2485.3|5
1655908810000|2022-06-22 14:40:10|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|3
1655908830000|2022-06-22 14:40:30|2490.5|2484.5|2489.3|2483.3|2490.5|2484.5|2489|2483|7
1655908840000|2022-06-22 14:40:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1655908850000|2022-06-22 14:40:50|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|2
1655908860000|2022-06-22 14:41:00|2489|2483|2489|2483|2489|2483|2489|2483|1
1655908870000|2022-06-22 14:41:10|2489.5|2483.5|2490|2484|2490.3|2484.3|2489.5|2483.5|5
1655908880000|2022-06-22 14:41:20|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|2
1655908890000|2022-06-22 14:41:30|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655908900000|2022-06-22 14:41:40|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655908910000|2022-06-22 14:41:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1655908920000|2022-06-22 14:42:00|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.3|2482.3|6
1655908950000|2022-06-22 14:42:30|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1655908980000|2022-06-22 14:43:00|2488.8|2482.8|2487.3|2481.3|2488.8|2482.8|2486.8|2480.8|4
1655908990000|2022-06-22 14:43:10|2487.5|2481.5|2488.3|2482.3|2488.5|2482.5|2487.5|2481.5|4
1655909000000|2022-06-22 14:43:20|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1655909010000|2022-06-22 14:43:30|2488.8|2482.8|2490|2484|2490|2484|2488.5|2482.5|3
1655909020000|2022-06-22 14:43:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655909030000|2022-06-22 14:43:50|2490|2484|2490.8|2484.8|2490.8|2484.8|2490|2484|9
1655909040000|2022-06-22 14:44:00|2490.3|2484.3|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|3
1655909050000|2022-06-22 14:44:10|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|4
1655909060000|2022-06-22 14:44:20|2489.5|2483.5|2490|2484|2490.5|2484.5|2489.5|2483.5|4
1655909070000|2022-06-22 14:44:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1655909080000|2022-06-22 14:44:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|4
1655909090000|2022-06-22 14:44:50|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655909100000|2022-06-22 14:45:00|2490.8|2484.8|2492|2486|2492|2486|2490.8|2484.8|2
1655909110000|2022-06-22 14:45:10|2492.3|2486.3|2490.5|2484.5|2492.5|2486.5|2490.5|2484.5|7
1655909120000|2022-06-22 14:45:20|2490.3|2484.3|2489.8|2483.8|2490.5|2484.5|2489.8|2483.8|6
1655909130000|2022-06-22 14:45:30|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1655909140000|2022-06-22 14:45:40|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1655909150000|2022-06-22 14:45:50|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|2
1655909160000|2022-06-22 14:46:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655909170000|2022-06-22 14:46:10|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|2
1655909180000|2022-06-22 14:46:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1655909190000|2022-06-22 14:46:30|2492.3|2486.3|2492|2486|2492.5|2486.5|2492|2486|3
1655909200000|2022-06-22 14:46:40|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1655909230000|2022-06-22 14:47:10|2491.8|2485.8|2489.8|2483.8|2491.8|2485.8|2489.5|2483.5|4
1655909240000|2022-06-22 14:47:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655909250000|2022-06-22 14:47:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655909260000|2022-06-22 14:47:40|2488|2482|2487.8|2481.8|2488.3|2482.3|2487.5|2481.5|6
1655909270000|2022-06-22 14:47:50|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|6
1655909280000|2022-06-22 14:48:00|2486.8|2480.8|2488.3|2482.3|2488.3|2482.3|2486.5|2480.5|4
1655909290000|2022-06-22 14:48:10|2488.5|2482.5|2488.3|2482.3|2488.8|2482.8|2488|2482|6
1655909300000|2022-06-22 14:48:20|2488|2482|2488|2482|2488.3|2482.3|2488|2482|3
1655909310000|2022-06-22 14:48:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655909320000|2022-06-22 14:48:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1655909330000|2022-06-22 14:48:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488|2482|3
1655909340000|2022-06-22 14:49:00|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|3
1655909350000|2022-06-22 14:49:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1655909360000|2022-06-22 14:49:20|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|3
1655909370000|2022-06-22 14:49:30|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1655909400000|2022-06-22 14:50:00|2488|2482|2487.8|2481.8|2488|2482|2487.5|2481.5|6
1655909410000|2022-06-22 14:50:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655909420000|2022-06-22 14:50:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|7
1655909430000|2022-06-22 14:50:30|2488|2482|2488.8|2482.8|2488.8|2482.8|2488|2482|2
1655909460000|2022-06-22 14:51:00|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1655909470000|2022-06-22 14:51:10|2489|2483|2490.5|2484.5|2491|2485|2489|2483|5
1655909480000|2022-06-22 14:51:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1655909490000|2022-06-22 14:51:30|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1655909500000|2022-06-22 14:51:40|2490|2484|2490|2484|2490.3|2484.3|2490|2484|5
1655909510000|2022-06-22 14:51:50|2489.5|2483.5|2490.8|2484.8|2490.8|2484.8|2489.5|2483.5|12
1655909520000|2022-06-22 14:52:00|2490.5|2484.5|2490.5|2484.5|2491|2485|2490.5|2484.5|11
1655909530000|2022-06-22 14:52:10|2490.8|2484.8|2490.8|2484.8|2491|2485|2490.8|2484.8|3
1655909540000|2022-06-22 14:52:20|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|2
1655909550000|2022-06-22 14:52:30|2491.3|2485.3|2492|2486|2492|2486|2491.3|2485.3|3
1655909560000|2022-06-22 14:52:40|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|6
1655909570000|2022-06-22 14:52:50|2491.8|2485.8|2492|2486|2492.3|2486.3|2491.8|2485.8|4
1655909580000|2022-06-22 14:53:00|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|4
1655909590000|2022-06-22 14:53:10|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|3
1655909610000|2022-06-22 14:53:30|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1655909620000|2022-06-22 14:53:40|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|3
1655909630000|2022-06-22 14:53:50|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|6
1655909640000|2022-06-22 14:54:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1655909650000|2022-06-22 14:54:10|2491.5|2485.5|2490.3|2484.3|2491.5|2485.5|2490.3|2484.3|4
1655909660000|2022-06-22 14:54:20|2490|2484|2490|2484|2490|2484|2489.5|2483.5|4
1655909670000|2022-06-22 14:54:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1655909680000|2022-06-22 14:54:40|2490.8|2484.8|2490.5|2484.5|2491|2485|2490.5|2484.5|4
1655909690000|2022-06-22 14:54:50|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1655909700000|2022-06-22 14:55:00|2490.8|2484.8|2491|2485|2491|2485|2490.5|2484.5|4
1655909710000|2022-06-22 14:55:10|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1655909720000|2022-06-22 14:55:20|2492|2486|2492|2486|2492|2486|2492|2486|1
1655909730000|2022-06-22 14:55:30|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|4
1655909740000|2022-06-22 14:55:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1655909770000|2022-06-22 14:56:10|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1655909780000|2022-06-22 14:56:20|2492.3|2486.3|2493.3|2487.3|2493.3|2487.3|2492.3|2486.3|6
1655909800000|2022-06-22 14:56:40|2493.5|2487.5|2493|2487|2494.5|2488.5|2493|2487|6
1655909810000|2022-06-22 14:56:50|2492.8|2486.8|2492|2486|2492.8|2486.8|2492|2486|3
1655909820000|2022-06-22 14:57:00|2491.8|2485.8|2490.8|2484.8|2491.8|2485.8|2490.3|2484.3|5
1655909840000|2022-06-22 14:57:20|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1655909850000|2022-06-22 14:57:30|2490.8|2484.8|2491.8|2485.8|2491.8|2485.8|2490.8|2484.8|2
1655909860000|2022-06-22 14:57:40|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1655909870000|2022-06-22 14:57:50|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1655909880000|2022-06-22 14:58:00|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1655909890000|2022-06-22 14:58:10|2491.5|2485.5|2491.3|2485.3|2491.8|2485.8|2491|2485|5
1655909910000|2022-06-22 14:58:30|2491|2485|2490.3|2484.3|2491|2485|2490|2484|5
1655909920000|2022-06-22 14:58:40|2490|2484|2490|2484|2490.3|2484.3|2490|2484|5
1655909930000|2022-06-22 14:58:50|2490.8|2484.8|2490.8|2484.8|2491|2485|2490.8|2484.8|5
1655909940000|2022-06-22 14:59:00|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1655909950000|2022-06-22 14:59:10|2491|2485|2490.5|2484.5|2491.3|2485.3|2490.3|2484.3|7
1655909960000|2022-06-22 14:59:20|2490.8|2484.8|2490|2484|2490.8|2484.8|2490|2484|4
1655909970000|2022-06-22 14:59:30|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655909980000|2022-06-22 14:59:40|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1655909990000|2022-06-22 14:59:50|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|4
1655910000000|2022-06-22 15:00:00|2490.8|2484.8|2490.3|2484.3|2491|2485|2490.3|2484.3|7
1655910010000|2022-06-22 15:00:10|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|5
1655910020000|2022-06-22 15:00:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1655910030000|2022-06-22 15:00:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1655910040000|2022-06-22 15:00:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655910060000|2022-06-22 15:01:00|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|5
1655910070000|2022-06-22 15:01:10|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1655910080000|2022-06-22 15:01:20|2489|2483|2486.3|2480.3|2489|2483|2486.3|2480.3|7
1655910090000|2022-06-22 15:01:30|2486|2480|2486.3|2480.3|2486.5|2480.5|2486|2480|4
1655910100000|2022-06-22 15:01:40|2486.5|2480.5|2487.5|2481.5|2487.5|2481.5|2486.5|2480.5|4
1655910110000|2022-06-22 15:01:50|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655910120000|2022-06-22 15:02:00|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655910130000|2022-06-22 15:02:10|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|2
1655910150000|2022-06-22 15:02:30|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|2
1655910160000|2022-06-22 15:02:40|2486.8|2480.8|2486|2480|2486.8|2480.8|2485.8|2479.8|7
1655910170000|2022-06-22 15:02:50|2486.3|2480.3|2487.5|2481.5|2487.5|2481.5|2486.3|2480.3|3
1655910180000|2022-06-22 15:03:00|2487.3|2481.3|2485.8|2479.8|2487.3|2481.3|2485.8|2479.8|7
1655910190000|2022-06-22 15:03:10|2486|2480|2486.3|2480.3|2487.3|2481.3|2486|2480|4
1655910200000|2022-06-22 15:03:20|2487|2481|2486|2480|2487|2481|2486|2480|4
1655910220000|2022-06-22 15:03:40|2485.8|2479.8|2487|2481|2487|2481|2485.5|2479.5|9
1655910230000|2022-06-22 15:03:50|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|3
1655910240000|2022-06-22 15:04:00|2486.3|2480.3|2487|2481|2487.5|2481.5|2486.3|2480.3|7
1655910250000|2022-06-22 15:04:10|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|5
1655910260000|2022-06-22 15:04:20|2487|2481|2488.5|2482.5|2488.5|2482.5|2487|2481|3
1655910270000|2022-06-22 15:04:30|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|2
1655910280000|2022-06-22 15:04:40|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488|2482|4
1655910290000|2022-06-22 15:04:50|2489.3|2483.3|2490|2484|2490.3|2484.3|2489.3|2483.3|5
1655910300000|2022-06-22 15:05:00|2490.3|2484.3|2490.3|2484.3|2490.5|2484.5|2489.8|2483.8|5
1655910310000|2022-06-22 15:05:10|2490|2484|2488.3|2482.3|2490|2484|2488.3|2482.3|5
1655910320000|2022-06-22 15:05:20|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|2
1655910330000|2022-06-22 15:05:30|2488.3|2482.3|2489.3|2483.3|2489.3|2483.3|2488.3|2482.3|3
1655910340000|2022-06-22 15:05:40|2489|2483|2488.5|2482.5|2489|2483|2488.3|2482.3|3
1655910350000|2022-06-22 15:05:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655910360000|2022-06-22 15:06:00|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|3
1655910370000|2022-06-22 15:06:10|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1655910380000|2022-06-22 15:06:20|2488.5|2482.5|2487|2481|2488.5|2482.5|2487|2481|10
1655910390000|2022-06-22 15:06:30|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|3
1655910400000|2022-06-22 15:06:40|2486.5|2480.5|2487.5|2481.5|2487.5|2481.5|2486.5|2480.5|2
1655910420000|2022-06-22 15:07:00|2487|2481|2487.5|2481.5|2488|2482|2486.8|2480.8|7
1655910430000|2022-06-22 15:07:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655910440000|2022-06-22 15:07:20|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655910450000|2022-06-22 15:07:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655910460000|2022-06-22 15:07:40|2487|2481|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|4
1655910470000|2022-06-22 15:07:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655910480000|2022-06-22 15:08:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1655910490000|2022-06-22 15:08:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655910500000|2022-06-22 15:08:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655910510000|2022-06-22 15:08:30|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655910520000|2022-06-22 15:08:40|2484.8|2478.8|2485.3|2479.3|2485.8|2479.8|2484.8|2478.8|6
1655910540000|2022-06-22 15:09:00|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1655910550000|2022-06-22 15:09:10|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1655910570000|2022-06-22 15:09:30|2484.5|2478.5|2485|2479|2485.3|2479.3|2484.5|2478.5|4
1655910580000|2022-06-22 15:09:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655910590000|2022-06-22 15:09:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655910610000|2022-06-22 15:10:10|2486|2480|2486.8|2480.8|2486.8|2480.8|2486|2480|3
1655910620000|2022-06-22 15:10:20|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655910630000|2022-06-22 15:10:30|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1655910640000|2022-06-22 15:10:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655910660000|2022-06-22 15:11:00|2486.8|2480.8|2487|2481|2487.5|2481.5|2486.8|2480.8|9
1655910670000|2022-06-22 15:11:10|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|9
1655910680000|2022-06-22 15:11:20|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655910690000|2022-06-22 15:11:30|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|6
1655910700000|2022-06-22 15:11:40|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|3
1655910710000|2022-06-22 15:11:50|2485.5|2479.5|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|2
1655910730000|2022-06-22 15:12:10|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655910760000|2022-06-22 15:12:40|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|3
1655910780000|2022-06-22 15:13:00|2484|2478|2483.8|2477.8|2484.5|2478.5|2483.3|2477.3|7
1655910790000|2022-06-22 15:13:10|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1655910800000|2022-06-22 15:13:20|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|5
1655910810000|2022-06-22 15:13:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1655910830000|2022-06-22 15:13:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1655910850000|2022-06-22 15:14:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655910860000|2022-06-22 15:14:20|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1655910880000|2022-06-22 15:14:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1655910900000|2022-06-22 15:15:00|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483|2477|4
1655910920000|2022-06-22 15:15:20|2484|2478|2484|2478|2484|2478|2483.8|2477.8|3
1655910930000|2022-06-22 15:15:30|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655910940000|2022-06-22 15:15:40|2484.8|2478.8|2486|2480|2486|2480|2484.8|2478.8|3
1655910960000|2022-06-22 15:16:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655911000000|2022-06-22 15:16:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655911020000|2022-06-22 15:17:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655911030000|2022-06-22 15:17:10|2486.5|2480.5|2487|2481|2488.8|2482.8|2486.5|2480.5|9
1655911040000|2022-06-22 15:17:20|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1655911050000|2022-06-22 15:17:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655911060000|2022-06-22 15:17:40|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1655911080000|2022-06-22 15:18:00|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|3
1655911090000|2022-06-22 15:18:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655911100000|2022-06-22 15:18:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655911110000|2022-06-22 15:18:30|2485.8|2479.8|2485|2479|2485.8|2479.8|2485|2479|4
1655911120000|2022-06-22 15:18:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655911130000|2022-06-22 15:18:50|2485|2479|2486.3|2480.3|2486.3|2480.3|2485|2479|2
1655911140000|2022-06-22 15:19:00|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|3
1655911160000|2022-06-22 15:19:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655911170000|2022-06-22 15:19:30|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655911180000|2022-06-22 15:19:40|2488|2482|2487|2481|2488|2482|2487|2481|4
1655911200000|2022-06-22 15:20:00|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|2
1655911210000|2022-06-22 15:20:10|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655911230000|2022-06-22 15:20:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655911240000|2022-06-22 15:20:40|2485|2479|2485|2479|2485|2479|2484.8|2478.8|3
1655911250000|2022-06-22 15:20:50|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1655911260000|2022-06-22 15:21:00|2484.8|2478.8|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|4
1655911310000|2022-06-22 15:21:50|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1655911320000|2022-06-22 15:22:00|2484|2478|2484|2478|2484.3|2478.3|2484|2478|3
1655911330000|2022-06-22 15:22:10|2484.3|2478.3|2485.8|2479.8|2485.8|2479.8|2484|2478|5
1655911340000|2022-06-22 15:22:20|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655911360000|2022-06-22 15:22:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655911370000|2022-06-22 15:22:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655911380000|2022-06-22 15:23:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655911410000|2022-06-22 15:23:30|2485.8|2479.8|2486.8|2480.8|2486.8|2480.8|2485.8|2479.8|2
1655911420000|2022-06-22 15:23:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1655911430000|2022-06-22 15:23:50|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|3
1655911440000|2022-06-22 15:24:00|2486|2480|2484.3|2478.3|2486|2480|2484|2478|4
1655911450000|2022-06-22 15:24:10|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|2
1655911460000|2022-06-22 15:24:20|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1655911470000|2022-06-22 15:24:30|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1655911490000|2022-06-22 15:24:50|2484|2478|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|4
1655911500000|2022-06-22 15:25:00|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|10
1655911510000|2022-06-22 15:25:10|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655911520000|2022-06-22 15:25:20|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|5
1655911530000|2022-06-22 15:25:30|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|5
1655911540000|2022-06-22 15:25:40|2484.3|2478.3|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|11
1655911550000|2022-06-22 15:25:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|3
1655911560000|2022-06-22 15:26:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1655911590000|2022-06-22 15:26:30|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|2
1655911600000|2022-06-22 15:26:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1655911620000|2022-06-22 15:27:00|2484.8|2478.8|2484.3|2478.3|2485|2479|2484.3|2478.3|4
1655911630000|2022-06-22 15:27:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655911640000|2022-06-22 15:27:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655911650000|2022-06-22 15:27:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1655911660000|2022-06-22 15:27:40|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|5
1655911670000|2022-06-22 15:27:50|2484|2478|2484.5|2478.5|2484.5|2478.5|2483.5|2477.5|8
1655911690000|2022-06-22 15:28:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655911700000|2022-06-22 15:28:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1655911730000|2022-06-22 15:28:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1655911740000|2022-06-22 15:29:00|2483.5|2477.5|2484.5|2478.5|2484.8|2478.8|2483.5|2477.5|5
1655911760000|2022-06-22 15:29:20|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1655911770000|2022-06-22 15:29:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655911780000|2022-06-22 15:29:40|2484.5|2478.5|2485.3|2479.3|2486.3|2480.3|2484.5|2478.5|11
1655911790000|2022-06-22 15:29:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655911800000|2022-06-22 15:30:00|2484.8|2478.8|2483.8|2477.8|2484.8|2478.8|2483.8|2477.8|6
1655911810000|2022-06-22 15:30:10|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|2
1655911820000|2022-06-22 15:30:20|2484.3|2478.3|2484.8|2478.8|2485.8|2479.8|2484.3|2478.3|6
1655911830000|2022-06-22 15:30:30|2484.5|2478.5|2484.8|2478.8|2485.3|2479.3|2484.5|2478.5|5
1655911840000|2022-06-22 15:30:40|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1655911850000|2022-06-22 15:30:50|2484|2478|2482.5|2476.5|2484|2478|2482.5|2476.5|6
1655911860000|2022-06-22 15:31:00|2481.5|2475.5|2481.8|2475.8|2482.5|2476.5|2481|2475|20
1655911870000|2022-06-22 15:31:10|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|3
1655911880000|2022-06-22 15:31:20|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2480.8|2474.8|5
1655911890000|2022-06-22 15:31:30|2480.3|2474.3|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|6
1655911900000|2022-06-22 15:31:40|2481|2475|2482|2476|2482|2476|2481|2475|4
1655911910000|2022-06-22 15:31:50|2481.8|2475.8|2480.8|2474.8|2482|2476|2480.8|2474.8|6
1655911920000|2022-06-22 15:32:00|2481.3|2475.3|2479.5|2473.5|2481.3|2475.3|2479.3|2473.3|13
1655911930000|2022-06-22 15:32:10|2478.8|2472.8|2478|2472|2478.8|2472.8|2478|2472|4
1655911940000|2022-06-22 15:32:20|2477.8|2471.8|2482.6|2476.6|2482.6|2476.6|2477.5|2471.5|7
1655911950000|2022-06-22 15:32:30|2483.1|2477.1|2482.6|2476.6|2486.4|2480.4|2482.6|2476.6|11
1655911960000|2022-06-22 15:32:40|2482.4|2476.4|2481.6|2475.6|2482.6|2476.6|2481.4|2475.4|6
1655911970000|2022-06-22 15:32:50|2482.4|2476.4|2481.6|2475.6|2482.6|2476.6|2481.6|2475.6|6
1655911980000|2022-06-22 15:33:00|2481.4|2475.4|2484.9|2478.9|2485.1|2479.1|2481.4|2475.4|6
1655911990000|2022-06-22 15:33:10|2484.1|2478.1|2484.4|2478.4|2484.6|2478.6|2483.4|2477.4|8
1655912000000|2022-06-22 15:33:20|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1655912010000|2022-06-22 15:33:30|2483.4|2477.4|2484.9|2478.9|2485.1|2479.1|2483.1|2477.1|12
1655912020000|2022-06-22 15:33:40|2485.1|2479.1|2483.9|2477.9|2485.1|2479.1|2483.6|2477.6|6
1655912030000|2022-06-22 15:33:50|2483.6|2477.6|2484.6|2478.6|2484.6|2478.6|2482.6|2476.6|12
1655912040000|2022-06-22 15:34:00|2485.1|2479.1|2485.6|2479.6|2486.6|2480.6|2485.1|2479.1|8
1655912050000|2022-06-22 15:34:10|2485.4|2479.4|2484.5|2478.5|2485.4|2479.4|2484.5|2478.5|5
1655912060000|2022-06-22 15:34:20|2484.4|2478.4|2484.5|2478.5|2484.5|2478.5|2484.4|2478.4|2
1655912070000|2022-06-22 15:34:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655912100000|2022-06-22 15:35:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655912110000|2022-06-22 15:35:10|2485.8|2479.8|2485.5|2479.5|2486|2480|2485.5|2479.5|4
1655912120000|2022-06-22 15:35:20|2485.3|2479.3|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|5
1655912130000|2022-06-22 15:35:30|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|2
1655912140000|2022-06-22 15:35:40|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|2
1655912160000|2022-06-22 15:36:00|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|2
1655912170000|2022-06-22 15:36:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655912180000|2022-06-22 15:36:20|2486.5|2480.5|2484.3|2478.3|2486.5|2480.5|2484.3|2478.3|3
1655912190000|2022-06-22 15:36:30|2485|2479|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|4
1655912200000|2022-06-22 15:36:40|2485|2479|2485|2479|2485|2479|2485|2479|1
1655912240000|2022-06-22 15:37:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655912260000|2022-06-22 15:37:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655912290000|2022-06-22 15:38:10|2486.3|2480.3|2488.3|2482.3|2488.3|2482.3|2486.3|2480.3|3
1655912310000|2022-06-22 15:38:30|2488.8|2482.8|2488|2482|2488.8|2482.8|2488|2482|2
1655912320000|2022-06-22 15:38:40|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.8|2481.8|3
1655912330000|2022-06-22 15:38:50|2487.5|2481.5|2488|2482|2488.3|2482.3|2487.5|2481.5|5
1655912350000|2022-06-22 15:39:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1655912360000|2022-06-22 15:39:20|2488|2482|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|6
1655912370000|2022-06-22 15:39:30|2488|2482|2488|2482|2488|2482|2488|2482|1
1655912380000|2022-06-22 15:39:40|2488.3|2482.3|2488.8|2482.8|2489|2483|2488.3|2482.3|5
1655912390000|2022-06-22 15:39:50|2489|2483|2489|2483|2489|2483|2488.8|2482.8|3
1655912400000|2022-06-22 15:40:00|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|4
1655912410000|2022-06-22 15:40:10|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.8|2481.8|7
1655912430000|2022-06-22 15:40:30|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655912440000|2022-06-22 15:40:40|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|3
1655912450000|2022-06-22 15:40:50|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1655912460000|2022-06-22 15:41:00|2487.5|2481.5|2487.8|2481.8|2488|2482|2487.5|2481.5|4
1655912470000|2022-06-22 15:41:10|2487.5|2481.5|2487.8|2481.8|2488|2482|2487.5|2481.5|6
1655912480000|2022-06-22 15:41:20|2488|2482|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|4
1655912490000|2022-06-22 15:41:30|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1655912510000|2022-06-22 15:41:50|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|2
1655912540000|2022-06-22 15:42:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655912550000|2022-06-22 15:42:30|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655912560000|2022-06-22 15:42:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1655912570000|2022-06-22 15:42:50|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|4
1655912580000|2022-06-22 15:43:00|2488|2482|2487.8|2481.8|2488|2482|2487.5|2481.5|4
1655912600000|2022-06-22 15:43:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1655912610000|2022-06-22 15:43:30|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655912620000|2022-06-22 15:43:40|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|5
1655912640000|2022-06-22 15:44:00|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.8|2481.8|2
1655912650000|2022-06-22 15:44:10|2488|2482|2488.8|2482.8|2488.8|2482.8|2487.8|2481.8|5
1655912670000|2022-06-22 15:44:30|2488|2482|2488.3|2482.3|2489.3|2483.3|2487.8|2481.8|6
1655912680000|2022-06-22 15:44:40|2488|2482|2487|2481|2488|2482|2487|2481|2
1655912700000|2022-06-22 15:45:00|2486.8|2480.8|2485|2479|2486.8|2480.8|2485|2479|7
1655912710000|2022-06-22 15:45:10|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2485|2479|4
1655912720000|2022-06-22 15:45:20|2485|2479|2485|2479|2485.3|2479.3|2485|2479|5
1655912730000|2022-06-22 15:45:30|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|3
1655912740000|2022-06-22 15:45:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|5
1655912750000|2022-06-22 15:45:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|3
1655912760000|2022-06-22 15:46:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1655912770000|2022-06-22 15:46:10|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1655912780000|2022-06-22 15:46:20|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|3
1655912830000|2022-06-22 15:47:10|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|3
1655912920000|2022-06-22 15:48:40|2485.8|2479.8|2487.3|2481.3|2487.3|2481.3|2485.8|2479.8|3
1655912930000|2022-06-22 15:48:50|2487.5|2481.5|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|5
1655912940000|2022-06-22 15:49:00|2486|2480|2486.8|2480.8|2486.8|2480.8|2486|2480|5
1655912950000|2022-06-22 15:49:10|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|4
1655912960000|2022-06-22 15:49:20|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|3
1655912970000|2022-06-22 15:49:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655912980000|2022-06-22 15:49:40|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655912990000|2022-06-22 15:49:50|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2484.8|2478.8|7
1655913010000|2022-06-22 15:50:10|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|2
1655913020000|2022-06-22 15:50:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|6
1655913040000|2022-06-22 15:50:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|3
1655913050000|2022-06-22 15:50:50|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|11
1655913060000|2022-06-22 15:51:00|2484.3|2478.3|2485.3|2479.3|2485.3|2479.3|2484.3|2478.3|8
1655913070000|2022-06-22 15:51:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1655913100000|2022-06-22 15:51:40|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655913110000|2022-06-22 15:51:50|2484.3|2478.3|2484|2478|2484.5|2478.5|2484|2478|3
1655913120000|2022-06-22 15:52:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655913130000|2022-06-22 15:52:10|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|21
1655913140000|2022-06-22 15:52:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|29
1655913150000|2022-06-22 15:52:30|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|33
1655913160000|2022-06-22 15:52:40|2484.8|2478.8|2484.8|2478.8|2485.3|2479.3|2484.5|2478.5|11
1655913170000|2022-06-22 15:52:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1655913190000|2022-06-22 15:53:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|5
1655913220000|2022-06-22 15:53:40|2485|2479|2485|2479|2485|2479|2485|2479|1
1655913230000|2022-06-22 15:53:50|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|3
1655913250000|2022-06-22 15:54:10|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|3
1655913260000|2022-06-22 15:54:20|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655913270000|2022-06-22 15:54:30|2484.3|2478.3|2484|2478|2484.5|2478.5|2484|2478|6
1655913290000|2022-06-22 15:54:50|2484.3|2478.3|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|2
1655913340000|2022-06-22 15:55:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1655913350000|2022-06-22 15:55:50|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484|2478|7
1655913360000|2022-06-22 15:56:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|4
1655913370000|2022-06-22 15:56:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1655913380000|2022-06-22 15:56:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1655913410000|2022-06-22 15:56:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1655913420000|2022-06-22 15:57:00|2483.8|2477.8|2481.8|2475.8|2483.8|2477.8|2481.8|2475.8|3
1655913430000|2022-06-22 15:57:10|2482|2476|2482.8|2476.8|2482.8|2476.8|2482|2476|2
1655913460000|2022-06-22 15:57:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1655913470000|2022-06-22 15:57:50|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.8|2474.8|4
1655913480000|2022-06-22 15:58:00|2480.5|2474.5|2481.5|2475.5|2481.5|2475.5|2480.5|2474.5|3
1655913520000|2022-06-22 15:58:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1655913540000|2022-06-22 15:59:00|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|6
1655913550000|2022-06-22 15:59:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1655913570000|2022-06-22 15:59:30|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1655913580000|2022-06-22 15:59:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1655913590000|2022-06-22 15:59:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1655913600000|2022-06-22 16:00:00|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1655913610000|2022-06-22 16:00:10|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|5
1655913620000|2022-06-22 16:00:20|2482|2476|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|5
1655913640000|2022-06-22 16:00:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1655913650000|2022-06-22 16:00:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|4
1655913670000|2022-06-22 16:01:10|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|3
1655913690000|2022-06-22 16:01:30|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1655913700000|2022-06-22 16:01:40|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|4
1655913770000|2022-06-22 16:02:50|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|3
1655913780000|2022-06-22 16:03:00|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|3
1655913810000|2022-06-22 16:03:30|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1655913830000|2022-06-22 16:03:50|2482.5|2476.5|2482|2476|2482.5|2476.5|2481.8|2475.8|5
1655913840000|2022-06-22 16:04:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1655913860000|2022-06-22 16:04:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1655913870000|2022-06-22 16:04:30|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1655913900000|2022-06-22 16:05:00|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|3
1655913920000|2022-06-22 16:05:20|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1655913930000|2022-06-22 16:05:30|2482.3|2476.3|2482|2476|2482.3|2476.3|2481.8|2475.8|6
1655913940000|2022-06-22 16:05:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1655913950000|2022-06-22 16:05:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1655913960000|2022-06-22 16:06:00|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1655913970000|2022-06-22 16:06:10|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.5|2475.5|3
1655913980000|2022-06-22 16:06:20|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1655913990000|2022-06-22 16:06:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1655914010000|2022-06-22 16:06:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1655914020000|2022-06-22 16:07:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1655914060000|2022-06-22 16:07:40|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1655914070000|2022-06-22 16:07:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1655914090000|2022-06-22 16:08:10|2482|2476|2482|2476|2482|2476|2482|2476|1
1655914100000|2022-06-22 16:08:20|2482.3|2476.3|2483|2477|2484.5|2478.5|2482.3|2476.3|7
1655914120000|2022-06-22 16:08:40|2482.8|2476.8|2482.8|2476.8|2483|2477|2482.8|2476.8|5
1655914130000|2022-06-22 16:08:50|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1655914210000|2022-06-22 16:10:10|2483|2477|2483|2477|2483|2477|2483|2477|1
1655914230000|2022-06-22 16:10:30|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|2
1655914310000|2022-06-22 16:11:50|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|6
1655914320000|2022-06-22 16:12:00|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|6
1655914330000|2022-06-22 16:12:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|4
1655914350000|2022-06-22 16:12:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1655914360000|2022-06-22 16:12:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1655914380000|2022-06-22 16:13:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1655914390000|2022-06-22 16:13:10|2484.3|2478.3|2485.3|2479.3|2485.3|2479.3|2484|2478|5
1655914440000|2022-06-22 16:14:00|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|6
1655914460000|2022-06-22 16:14:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655914470000|2022-06-22 16:14:30|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|4
1655914490000|2022-06-22 16:14:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655914500000|2022-06-22 16:15:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655914540000|2022-06-22 16:15:40|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655914570000|2022-06-22 16:16:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655914600000|2022-06-22 16:16:40|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1655914610000|2022-06-22 16:16:50|2483.5|2477.5|2483|2477|2483.8|2477.8|2483|2477|4
1655914620000|2022-06-22 16:17:00|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|2
1655914630000|2022-06-22 16:17:10|2483.5|2477.5|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|5
1655914640000|2022-06-22 16:17:20|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1655914650000|2022-06-22 16:17:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1655914690000|2022-06-22 16:18:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1655914730000|2022-06-22 16:18:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1655914740000|2022-06-22 16:19:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1655914750000|2022-06-22 16:19:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1655914770000|2022-06-22 16:19:30|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1655914780000|2022-06-22 16:19:40|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1655914790000|2022-06-22 16:19:50|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|3
1655914800000|2022-06-22 16:20:00|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|3
1655914810000|2022-06-22 16:20:10|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1655914830000|2022-06-22 16:20:30|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|6
1655914840000|2022-06-22 16:20:40|2482|2476|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|4
1655914850000|2022-06-22 16:20:50|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1655914870000|2022-06-22 16:21:10|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1655914880000|2022-06-22 16:21:20|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1655914900000|2022-06-22 16:21:40|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1655914930000|2022-06-22 16:22:10|2483|2477|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|7
1655914940000|2022-06-22 16:22:20|2483.3|2477.3|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|4
1655914950000|2022-06-22 16:22:30|2483|2477|2484.8|2478.8|2484.8|2478.8|2483|2477|4
1655914990000|2022-06-22 16:23:10|2485|2479|2485|2479|2485.3|2479.3|2485|2479|3
1655915000000|2022-06-22 16:23:20|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|6
1655915010000|2022-06-22 16:23:30|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1655915020000|2022-06-22 16:23:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655915030000|2022-06-22 16:23:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1655915070000|2022-06-22 16:24:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655915110000|2022-06-22 16:25:10|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1655915120000|2022-06-22 16:25:20|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1655915130000|2022-06-22 16:25:30|2485.8|2479.8|2488.8|2482.8|2488.8|2482.8|2485.5|2479.5|5
1655915160000|2022-06-22 16:26:00|2489.8|2483.8|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|4
1655915170000|2022-06-22 16:26:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1655915180000|2022-06-22 16:26:20|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1655915200000|2022-06-22 16:26:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655915210000|2022-06-22 16:26:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1655915220000|2022-06-22 16:27:00|2489.5|2483.5|2488.5|2482.5|2489.5|2483.5|2488.5|2482.5|4
1655915230000|2022-06-22 16:27:10|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655915240000|2022-06-22 16:27:20|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|2
1655915250000|2022-06-22 16:27:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655915300000|2022-06-22 16:28:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655915310000|2022-06-22 16:28:30|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1655915330000|2022-06-22 16:28:50|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655915340000|2022-06-22 16:29:00|2488.5|2482.5|2489|2483|2489.3|2483.3|2488.5|2482.5|4
1655915350000|2022-06-22 16:29:10|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|2
1655915360000|2022-06-22 16:29:20|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1655915370000|2022-06-22 16:29:30|2489|2483|2489|2483|2489|2483|2488.8|2482.8|3
1655915380000|2022-06-22 16:29:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655915400000|2022-06-22 16:30:00|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|3
1655915420000|2022-06-22 16:30:20|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|3
1655915450000|2022-06-22 16:30:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1655915460000|2022-06-22 16:31:00|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|4
1655915490000|2022-06-22 16:31:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655915520000|2022-06-22 16:32:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1655915530000|2022-06-22 16:32:10|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655915540000|2022-06-22 16:32:20|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1655915630000|2022-06-22 16:33:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1655915640000|2022-06-22 16:34:00|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|2
1655915650000|2022-06-22 16:34:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655915660000|2022-06-22 16:34:20|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.8|2482.8|3
1655915680000|2022-06-22 16:34:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655915720000|2022-06-22 16:35:20|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1655915760000|2022-06-22 16:36:00|2489|2483|2489|2483|2489|2483|2488.8|2482.8|3
1655915770000|2022-06-22 16:36:10|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.8|2482.8|6
1655915780000|2022-06-22 16:36:20|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1655915790000|2022-06-22 16:36:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1655915800000|2022-06-22 16:36:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|3
1655915820000|2022-06-22 16:37:00|2490|2484|2490.5|2484.5|2490.5|2484.5|2490|2484|2
1655915860000|2022-06-22 16:37:40|2490.8|2484.8|2492.5|2486.5|2492.5|2486.5|2490.8|2484.8|3
1655915870000|2022-06-22 16:37:50|2492.4|2486.4|2494|2488|2494.1|2488.1|2491.8|2485.8|6
1655915880000|2022-06-22 16:38:00|2494.4|2488.4|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|5
1655915890000|2022-06-22 16:38:10|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1655915900000|2022-06-22 16:38:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655915930000|2022-06-22 16:38:50|2494|2488|2491.8|2485.8|2494|2488|2491.8|2485.8|2
1655915940000|2022-06-22 16:39:00|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1655915950000|2022-06-22 16:39:10|2491.5|2485.5|2493.8|2487.8|2493.8|2487.8|2491.5|2485.5|8
1655915960000|2022-06-22 16:39:20|2494|2488|2494|2488|2494|2488|2494|2488|1
1655915970000|2022-06-22 16:39:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655915990000|2022-06-22 16:39:50|2494|2488|2494|2488|2494|2488|2494|2488|1
1655916000000|2022-06-22 16:40:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1655916010000|2022-06-22 16:40:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1655916080000|2022-06-22 16:41:20|2494.3|2488.3|2501.3|2493.8|2501.3|2493.8|2494.3|2488.3|4
1655916090000|2022-06-22 16:41:30|2501|2494|2499.8|2493.8|2501.3|2494|2499.6|2493.6|6
1655916100000|2022-06-22 16:41:40|2499.3|2493.3|2503.3|2497.3|2504|2498|2499.3|2493.3|7
1655916110000|2022-06-22 16:41:50|2502.8|2496.8|2501.8|2495.8|2503|2497|2501.8|2495.8|8
1655916120000|2022-06-22 16:42:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1655916130000|2022-06-22 16:42:10|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501.3|2495.3|4
1655916140000|2022-06-22 16:42:20|2501.5|2495.5|2503.3|2497.3|2503.5|2497.5|2501.5|2495.5|7
1655916150000|2022-06-22 16:42:30|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1655916210000|2022-06-22 16:43:30|2505.1|2499.1|2504.4|2498.4|2505.1|2499.1|2504.4|2498.4|3
1655916230000|2022-06-22 16:43:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1655916240000|2022-06-22 16:44:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504|2498|5
1655916250000|2022-06-22 16:44:10|2503.6|2497.6|2504.4|2498.4|2504.4|2498.4|2503.6|2497.6|3
1655916260000|2022-06-22 16:44:20|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1655916270000|2022-06-22 16:44:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655916280000|2022-06-22 16:44:40|2505.3|2499.3|2507.3|2501.3|2507.3|2501.3|2504.8|2498.8|9
1655916290000|2022-06-22 16:44:50|2506.6|2500.6|2507.3|2501.3|2507.3|2501.3|2506.6|2500.6|2
1655916300000|2022-06-22 16:45:00|2506.6|2500.6|2507.3|2501.3|2507.3|2501.3|2506.6|2500.6|4
1655916310000|2022-06-22 16:45:10|2506.6|2500.6|2507.3|2501.3|2507.3|2501.3|2506.6|2500.6|6
1655916320000|2022-06-22 16:45:20|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1655916340000|2022-06-22 16:45:40|2507|2501|2507.4|2501.4|2507.4|2501.4|2507|2501|2
1655916360000|2022-06-22 16:46:00|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1655916370000|2022-06-22 16:46:10|2507|2501|2508.5|2502.5|2508.8|2502.8|2507|2501|4
1655916380000|2022-06-22 16:46:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|3
1655916390000|2022-06-22 16:46:30|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.3|2502.3|3
1655916420000|2022-06-22 16:47:00|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1655916430000|2022-06-22 16:47:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655916440000|2022-06-22 16:47:20|2508.3|2502.3|2509.3|2503.3|2509.3|2503.3|2508.3|2502.3|4
1655916450000|2022-06-22 16:47:30|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1655916460000|2022-06-22 16:47:40|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|4
1655916470000|2022-06-22 16:47:50|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509|2503|6
1655916480000|2022-06-22 16:48:00|2510|2504|2510.8|2504.8|2511.3|2505.3|2510|2504|18
1655916490000|2022-06-22 16:48:10|2511|2505|2510.5|2504.5|2511.8|2505.8|2509|2503|16
1655916500000|2022-06-22 16:48:20|2510.3|2504.3|2510.8|2504.8|2511|2505|2510|2504|8
1655916510000|2022-06-22 16:48:30|2511|2505|2511|2505|2511|2505|2510.3|2504.3|7
1655916520000|2022-06-22 16:48:40|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655916530000|2022-06-22 16:48:50|2510.8|2504.8|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|5
1655916570000|2022-06-22 16:49:30|2510.5|2504.5|2511.8|2505.8|2511.8|2505.8|2509.8|2503.8|9
1655916580000|2022-06-22 16:49:40|2511.5|2505.5|2524|2517.8|2524|2517.8|2511.5|2505.5|14
1655916590000|2022-06-22 16:49:50|2525.5|2518.3|2527|2521|2531.8|2525.8|2524.9|2518.3|15
1655916600000|2022-06-22 16:50:00|2527.3|2521.3|2527.3|2521.3|2528|2522|2527.3|2521.3|12
1655916610000|2022-06-22 16:50:10|2527|2521|2520.5|2514.5|2527|2521|2520.5|2514.5|9
1655916620000|2022-06-22 16:50:20|2520.3|2514.3|2517.8|2511.8|2520.3|2514.3|2517.8|2511.8|4
1655916630000|2022-06-22 16:50:30|2518|2512|2518|2512|2518.3|2512.3|2517.8|2511.8|5
1655916640000|2022-06-22 16:50:40|2517.8|2511.8|2515.3|2509.3|2517.8|2511.8|2515.3|2509.3|5
1655916650000|2022-06-22 16:50:50|2514.8|2508.8|2514.5|2508.5|2515|2509|2514.3|2508.3|8
1655916660000|2022-06-22 16:51:00|2514|2508|2514.5|2508.5|2514.5|2508.5|2514|2508|2
1655916670000|2022-06-22 16:51:10|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1655916690000|2022-06-22 16:51:30|2514.8|2508.8|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|3
1655916700000|2022-06-22 16:51:40|2515|2509|2515.5|2509.5|2515.5|2509.5|2515|2509|16
1655916710000|2022-06-22 16:51:50|2515.3|2509.3|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|5
1655916720000|2022-06-22 16:52:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1655916730000|2022-06-22 16:52:10|2516.1|2510.1|2516.4|2510.4|2516.6|2510.6|2516.1|2510.1|3
1655916740000|2022-06-22 16:52:20|2516.1|2510.1|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|12
1655916750000|2022-06-22 16:52:30|2516|2510|2514.9|2508.9|2516|2510|2514.9|2508.9|4
1655916780000|2022-06-22 16:53:00|2515|2509|2513.5|2507.5|2515|2509|2513.5|2507.5|3
1655916790000|2022-06-22 16:53:10|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2512.8|2506.8|3
1655916800000|2022-06-22 16:53:20|2513|2507|2513.5|2507.5|2513.5|2507.5|2513|2507|2
1655916810000|2022-06-22 16:53:30|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513|2507|5
1655916820000|2022-06-22 16:53:40|2513|2507|2511.5|2505.5|2513|2507|2511.5|2505.5|8
1655916830000|2022-06-22 16:53:50|2511.8|2505.8|2514.3|2508.3|2514.3|2508.3|2511.5|2505.5|7
1655916840000|2022-06-22 16:54:00|2514|2508|2514.3|2508.3|2514.8|2508.8|2514|2508|7
1655916850000|2022-06-22 16:54:10|2514.5|2508.5|2513.5|2507.5|2514.5|2508.5|2513.5|2507.5|7
1655916860000|2022-06-22 16:54:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|3
1655916870000|2022-06-22 16:54:30|2513.5|2507.5|2514|2508|2514|2508|2513.5|2507.5|12
1655916880000|2022-06-22 16:54:40|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.5|2507.5|5
1655916890000|2022-06-22 16:54:50|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1655916900000|2022-06-22 16:55:00|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|3
1655916910000|2022-06-22 16:55:10|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655916930000|2022-06-22 16:55:30|2513.5|2507.5|2512.8|2506.8|2513.5|2507.5|2512.3|2506.3|8
1655916940000|2022-06-22 16:55:40|2512.3|2506.3|2511|2505|2512.3|2506.3|2511|2505|5
1655916950000|2022-06-22 16:55:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655916970000|2022-06-22 16:56:10|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655916980000|2022-06-22 16:56:20|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1655916990000|2022-06-22 16:56:30|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1655917000000|2022-06-22 16:56:40|2512.8|2506.8|2513|2507|2513|2507|2512.5|2506.5|9
1655917020000|2022-06-22 16:57:00|2513.3|2507.3|2514.3|2508.3|2514.5|2508.5|2513.3|2507.3|4
1655917040000|2022-06-22 16:57:20|2514.5|2508.5|2513.5|2507.5|2514.5|2508.5|2513.5|2507.5|4
1655917050000|2022-06-22 16:57:30|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655917060000|2022-06-22 16:57:40|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655917070000|2022-06-22 16:57:50|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|4
1655917080000|2022-06-22 16:58:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|8
1655917090000|2022-06-22 16:58:10|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655917100000|2022-06-22 16:58:20|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1655917120000|2022-06-22 16:58:40|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1655917130000|2022-06-22 16:58:50|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|4
1655917140000|2022-06-22 16:59:00|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|6
1655917150000|2022-06-22 16:59:10|2513|2507|2511.8|2505.8|2513|2507|2511.8|2505.8|5
1655917160000|2022-06-22 16:59:20|2511.5|2505.5|2511|2505|2511.5|2505.5|2511|2505|4
1655942520000|2022-06-23 00:02:00|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2520.1|2514.1|2
1655942530000|2022-06-23 00:02:10|2519.6|2513.6|2520.4|2514.4|2520.4|2514.4|2518.6|2512.6|5
1655942540000|2022-06-23 00:02:20|2520.1|2514.1|2519.4|2513.4|2520.1|2514.1|2519.4|2513.4|4
1655942590000|2022-06-23 00:03:10|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2519.1|2513.1|2
1655942600000|2022-06-23 00:03:20|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1655942660000|2022-06-23 00:04:20|2519.4|2513.4|2519.6|2513.6|2519.9|2513.9|2519.4|2513.4|4
1655942670000|2022-06-23 00:04:30|2519.4|2513.4|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|3
1655942680000|2022-06-23 00:04:40|2519.3|2513.3|2519.5|2513.5|2519.6|2513.6|2519.3|2513.3|4
1655942690000|2022-06-23 00:04:50|2519.3|2513.3|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|2
1655942700000|2022-06-23 00:05:00|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1655942730000|2022-06-23 00:05:30|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1655942740000|2022-06-23 00:05:40|2518.5|2512.5|2518.5|2512.5|2519|2513|2518.5|2512.5|3
1655942750000|2022-06-23 00:05:50|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1655942760000|2022-06-23 00:06:00|2518.8|2512.8|2518.4|2512.4|2518.8|2512.8|2518.4|2512.4|2
1655942770000|2022-06-23 00:06:10|2518.6|2512.6|2518|2512|2518.6|2512.6|2518|2512|4
1655942780000|2022-06-23 00:06:20|2518.4|2512.4|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|4
1655942790000|2022-06-23 00:06:30|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2517.9|2511.9|4
1655942800000|2022-06-23 00:06:40|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1655942820000|2022-06-23 00:07:00|2516.8|2510.8|2515.6|2509.6|2516.8|2510.8|2515.6|2509.6|7
1655942830000|2022-06-23 00:07:10|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|2
1655942840000|2022-06-23 00:07:20|2516.1|2510.1|2516.1|2510.1|2516.3|2510.3|2516.1|2510.1|3
1655942850000|2022-06-23 00:07:30|2516|2510|2516.5|2510.5|2516.5|2510.5|2516|2510|2
1655942870000|2022-06-23 00:07:50|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|2
1655942900000|2022-06-23 00:08:20|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1655942910000|2022-06-23 00:08:30|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1655943000000|2022-06-23 00:10:00|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|4
1655943010000|2022-06-23 00:10:10|2516|2510|2516|2510|2516|2510|2516|2510|1
1655943020000|2022-06-23 00:10:20|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655943050000|2022-06-23 00:10:50|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655943060000|2022-06-23 00:11:00|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655943080000|2022-06-23 00:11:20|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655943100000|2022-06-23 00:11:40|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516|2510|3
1655943150000|2022-06-23 00:12:30|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|2
1655943160000|2022-06-23 00:12:40|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655943170000|2022-06-23 00:12:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655943180000|2022-06-23 00:13:00|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655943220000|2022-06-23 00:13:40|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655943320000|2022-06-23 00:15:20|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|2
1655943370000|2022-06-23 00:16:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655943390000|2022-06-23 00:16:30|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1655943400000|2022-06-23 00:16:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|3
1655943430000|2022-06-23 00:17:10|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655943440000|2022-06-23 00:17:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655943450000|2022-06-23 00:17:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655943470000|2022-06-23 00:17:50|2516|2510|2516.3|2510.3|2516.5|2510.5|2516|2510|4
1655943650000|2022-06-23 00:20:50|2516|2510|2516|2510|2516|2510|2516|2510|1
1655943700000|2022-06-23 00:21:40|2515.8|2509.8|2515.8|2509.8|2516|2510|2515.8|2509.8|3
1655943720000|2022-06-23 00:22:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1655943730000|2022-06-23 00:22:10|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1655943760000|2022-06-23 00:22:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655943790000|2022-06-23 00:23:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655943800000|2022-06-23 00:23:20|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1655943810000|2022-06-23 00:23:30|2515.3|2509.3|2514|2508|2515.3|2509.3|2514|2508|4
1655943830000|2022-06-23 00:23:50|2513|2507|2514|2508|2514|2508|2513|2507|2
1655943870000|2022-06-23 00:24:30|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655943890000|2022-06-23 00:24:50|2514.5|2508.5|2515|2509|2515|2509|2514.5|2508.5|2
1655944020000|2022-06-23 00:27:00|2515.9|2509.9|2516.5|2510.5|2516.5|2510.5|2515.9|2509.9|5
1655944080000|2022-06-23 00:28:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655944140000|2022-06-23 00:29:00|2517.8|2511.8|2518.9|2512.9|2518.9|2512.9|2517.8|2511.8|2
1655944170000|2022-06-23 00:29:30|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1655944200000|2022-06-23 00:30:00|2517.8|2511.8|2516.9|2510.9|2517.9|2511.9|2516.9|2510.9|4
1655944230000|2022-06-23 00:30:30|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1655944240000|2022-06-23 00:30:40|2517.1|2511.1|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|3
1655944260000|2022-06-23 00:31:00|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517.1|2511.1|2
1655944270000|2022-06-23 00:31:10|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1655944280000|2022-06-23 00:31:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655944300000|2022-06-23 00:31:40|2517.8|2511.8|2517|2511|2517.8|2511.8|2517|2511|2
1655944310000|2022-06-23 00:31:50|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|2
1655944360000|2022-06-23 00:32:40|2518.5|2512.5|2519|2513|2519|2513|2518.5|2512.5|2
1655944370000|2022-06-23 00:32:50|2518.8|2512.8|2518.8|2512.8|2519|2513|2518.8|2512.8|3
1655944420000|2022-06-23 00:33:40|2519|2513|2519.5|2513.5|2519.5|2513.5|2519|2513|2
1655944440000|2022-06-23 00:34:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1655944510000|2022-06-23 00:35:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655944560000|2022-06-23 00:36:00|2519.8|2513.8|2520.5|2514.5|2520.5|2514.5|2519.8|2513.8|2
1655944580000|2022-06-23 00:36:20|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655944600000|2022-06-23 00:36:40|2521|2515|2522|2516|2522|2516|2521|2515|2
1655944620000|2022-06-23 00:37:00|2521.1|2515.1|2521.5|2515.5|2522|2516|2521.1|2515.1|5
1655944640000|2022-06-23 00:37:20|2521.3|2515.3|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|2
1655944700000|2022-06-23 00:38:20|2522|2516|2522|2516|2522|2516|2522|2516|1
1655944800000|2022-06-23 00:40:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1655944810000|2022-06-23 00:40:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521|2515|3
1655944820000|2022-06-23 00:40:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655944850000|2022-06-23 00:40:50|2522|2516|2522|2516|2522|2516|2522|2516|1
1655944860000|2022-06-23 00:41:00|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|2
1655944870000|2022-06-23 00:41:10|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655944930000|2022-06-23 00:42:10|2522.8|2516.8|2522.5|2516.5|2523|2517|2522.5|2516.5|3
1655944940000|2022-06-23 00:42:20|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655944960000|2022-06-23 00:42:40|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655944980000|2022-06-23 00:43:00|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655945040000|2022-06-23 00:44:00|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1655945060000|2022-06-23 00:44:20|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|2
1655945110000|2022-06-23 00:45:10|2522.3|2516.3|2522.5|2516.5|2523|2517|2522.3|2516.3|3
1655945120000|2022-06-23 00:45:20|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|2
1655945160000|2022-06-23 00:46:00|2523.5|2517.5|2523.8|2517.8|2524|2518|2523.5|2517.5|3
1655945210000|2022-06-23 00:46:50|2524|2518|2524|2518|2524|2518|2524|2518|1
1655945270000|2022-06-23 00:47:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1655945280000|2022-06-23 00:48:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655945420000|2022-06-23 00:50:20|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|2
1655945470000|2022-06-23 00:51:10|2524|2518|2524|2518|2524|2518|2524|2518|1
1655945480000|2022-06-23 00:51:20|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655945500000|2022-06-23 00:51:40|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|2
1655945540000|2022-06-23 00:52:20|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655945580000|2022-06-23 00:53:00|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1655945590000|2022-06-23 00:53:10|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1655945670000|2022-06-23 00:54:30|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1655945700000|2022-06-23 00:55:00|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|4
1655945760000|2022-06-23 00:56:00|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|3
1655945810000|2022-06-23 00:56:50|2526|2520|2525.3|2519.3|2526|2520|2525.3|2519.3|2
1655945840000|2022-06-23 00:57:20|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1655945850000|2022-06-23 00:57:30|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1655945880000|2022-06-23 00:58:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655946000000|2022-06-23 01:00:00|2524.8|2518.8|2519.9|2513.9|2524.8|2518.8|2519.1|2513.1|19
1655946010000|2022-06-23 01:00:10|2519.6|2513.6|2518.1|2512.1|2519.6|2513.6|2517.8|2511.8|7
1655946020000|2022-06-23 01:00:20|2517.1|2511.1|2516.5|2510.5|2517.1|2511.1|2516.5|2510.5|3
1655946030000|2022-06-23 01:00:30|2515.8|2509.8|2517.4|2511.4|2517.9|2511.9|2515.8|2509.8|7
1655946040000|2022-06-23 01:00:40|2516.9|2510.9|2515.4|2509.4|2516.9|2510.9|2515.4|2509.4|4
1655946050000|2022-06-23 01:00:50|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1655946060000|2022-06-23 01:01:00|2514.8|2508.8|2514.9|2508.9|2514.9|2508.9|2514.8|2508.8|2
1655946070000|2022-06-23 01:01:10|2514.8|2508.8|2514.4|2508.4|2514.8|2508.8|2514|2508|4
1655946080000|2022-06-23 01:01:20|2513.6|2507.6|2513.9|2507.9|2514.1|2508.1|2513.6|2507.6|4
1655946090000|2022-06-23 01:01:30|2514.3|2508.3|2514.6|2508.6|2514.6|2508.6|2513.9|2507.9|6
1655946100000|2022-06-23 01:01:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|3
1655946110000|2022-06-23 01:01:50|2514.6|2508.6|2515|2509|2515|2509|2514.4|2508.4|5
1655946120000|2022-06-23 01:02:00|2514.9|2508.9|2514.1|2508.1|2515.1|2509.1|2514.1|2508.1|5
1655946130000|2022-06-23 01:02:10|2513.8|2507.8|2514.1|2508.1|2514.1|2508.1|2513.8|2507.8|2
1655946140000|2022-06-23 01:02:20|2514.5|2508.5|2515.1|2509.1|2515.5|2509.5|2514.5|2508.5|4
1655946150000|2022-06-23 01:02:30|2514.9|2508.9|2515.3|2509.3|2515.3|2509.3|2514.5|2508.5|4
1655946160000|2022-06-23 01:02:40|2515|2509|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|6
1655946170000|2022-06-23 01:02:50|2515.3|2509.3|2514.5|2508.5|2515.5|2509.5|2514.5|2508.5|10
1655946180000|2022-06-23 01:03:00|2515.3|2509.3|2515.6|2509.6|2515.6|2509.6|2515.3|2509.3|3
1655946190000|2022-06-23 01:03:10|2515.8|2509.8|2517.9|2511.9|2517.9|2511.9|2515.8|2509.8|6
1655946200000|2022-06-23 01:03:20|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|3
1655946210000|2022-06-23 01:03:30|2517.4|2511.4|2516.8|2510.8|2517.8|2511.8|2516.8|2510.8|5
1655946220000|2022-06-23 01:03:40|2517.3|2511.3|2516.1|2510.1|2517.4|2511.4|2516.1|2510.1|5
1655946230000|2022-06-23 01:03:50|2515.9|2509.9|2517|2511|2517|2511|2515.9|2509.9|3
1655946240000|2022-06-23 01:04:00|2516.6|2510.6|2517.6|2511.6|2517.6|2511.6|2516.6|2510.6|3
1655946270000|2022-06-23 01:04:30|2517|2511|2517|2511|2517|2511|2517|2511|1
1655946290000|2022-06-23 01:04:50|2516.8|2510.8|2516|2510|2516.8|2510.8|2516|2510|2
1655946300000|2022-06-23 01:05:00|2514.5|2508.5|2516.1|2510.1|2516.1|2510.1|2514.5|2508.5|2
1655946310000|2022-06-23 01:05:10|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|3
1655946320000|2022-06-23 01:05:20|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1655946330000|2022-06-23 01:05:30|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1655946340000|2022-06-23 01:05:40|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1655946350000|2022-06-23 01:05:50|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655946360000|2022-06-23 01:06:00|2518|2512|2518|2512|2518|2512|2518|2512|1
1655946370000|2022-06-23 01:06:10|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1655946400000|2022-06-23 01:06:40|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1655946410000|2022-06-23 01:06:50|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1655946440000|2022-06-23 01:07:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655946460000|2022-06-23 01:07:40|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655946480000|2022-06-23 01:08:00|2518|2512|2518|2512|2518|2512|2518|2512|1
1655946500000|2022-06-23 01:08:20|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655946540000|2022-06-23 01:09:00|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|2
1655946550000|2022-06-23 01:09:10|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|3
1655946570000|2022-06-23 01:09:30|2519|2513|2520.3|2514.3|2520.3|2514.3|2519|2513|4
1655946580000|2022-06-23 01:09:40|2520|2514|2520|2514|2520|2514|2520|2514|1
1655946590000|2022-06-23 01:09:50|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1655946610000|2022-06-23 01:10:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1655946690000|2022-06-23 01:11:30|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1655946720000|2022-06-23 01:12:00|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1655946730000|2022-06-23 01:12:10|2520.5|2514.5|2523.5|2517.5|2523.5|2517.5|2520.5|2514.5|2
1655946750000|2022-06-23 01:12:30|2522.3|2516.3|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|2
1655946760000|2022-06-23 01:12:40|2522.3|2516.3|2523.6|2517.6|2523.6|2517.6|2522.3|2516.3|3
1655946840000|2022-06-23 01:14:00|2522|2516|2521.8|2515.8|2523.5|2517.5|2521.8|2515.8|3
1655946880000|2022-06-23 01:14:40|2521.5|2515.5|2521|2515|2521.5|2515.5|2521|2515|2
1655946890000|2022-06-23 01:14:50|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655946900000|2022-06-23 01:15:00|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1655946920000|2022-06-23 01:15:20|2521|2515|2521|2515|2521.3|2515.3|2521|2515|3
1655946940000|2022-06-23 01:15:40|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1655946980000|2022-06-23 01:16:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1655946990000|2022-06-23 01:16:30|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1655947020000|2022-06-23 01:17:00|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1655947050000|2022-06-23 01:17:30|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519.5|2513.5|6
1655947060000|2022-06-23 01:17:40|2519.3|2513.3|2519.8|2513.8|2519.8|2513.8|2519|2513|4
1655947100000|2022-06-23 01:18:20|2519|2513|2519.8|2513.8|2519.8|2513.8|2519|2513|2
1655947200000|2022-06-23 01:20:00|2520|2514|2520.5|2514.5|2520.5|2514.5|2520|2514|6
1655947210000|2022-06-23 01:20:10|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655947230000|2022-06-23 01:20:30|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655947250000|2022-06-23 01:20:50|2520.8|2514.8|2522|2516|2522|2516|2520.8|2514.8|2
1655947260000|2022-06-23 01:21:00|2522.3|2516.3|2522.3|2516.3|2523.3|2517.3|2522|2516|12
1655947270000|2022-06-23 01:21:10|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1655947280000|2022-06-23 01:21:20|2522.8|2516.8|2521.8|2515.8|2523|2517|2521.8|2515.8|17
1655947290000|2022-06-23 01:21:30|2522.8|2516.8|2522.8|2516.8|2523|2517|2521.8|2515.8|12
1655947300000|2022-06-23 01:21:40|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655947320000|2022-06-23 01:22:00|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655947330000|2022-06-23 01:22:10|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1655947340000|2022-06-23 01:22:20|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|2
1655947360000|2022-06-23 01:22:40|2523.5|2517.5|2525.1|2519.1|2525.4|2519.4|2523.5|2517.5|15
1655947370000|2022-06-23 01:22:50|2524.6|2518.6|2525.4|2519.4|2525.9|2519.9|2524.6|2518.6|6
1655947380000|2022-06-23 01:23:00|2525.8|2519.8|2526|2520|2526|2520|2524.5|2518.5|10
1655947390000|2022-06-23 01:23:10|2525.5|2519.5|2526.6|2520.6|2526.8|2520.8|2524.4|2518.4|15
1655947400000|2022-06-23 01:23:20|2525.6|2519.6|2526.8|2520.8|2526.8|2520.8|2525.6|2519.6|2
1655947410000|2022-06-23 01:23:30|2525.6|2519.6|2526.6|2520.6|2526.8|2520.8|2525.4|2519.4|6
1655947430000|2022-06-23 01:23:50|2525.6|2519.6|2525.6|2519.6|2525.9|2519.9|2524.4|2518.4|13
1655947440000|2022-06-23 01:24:00|2525.4|2519.4|2524.1|2518.1|2525.9|2519.9|2524.1|2518.1|8
1655947450000|2022-06-23 01:24:10|2525.4|2519.4|2525|2519|2525.4|2519.4|2524.1|2518.1|10
1655947460000|2022-06-23 01:24:20|2525.1|2519.1|2525.8|2519.8|2525.8|2519.8|2524.5|2518.5|5
1655947470000|2022-06-23 01:24:30|2525.6|2519.6|2525|2519|2525.6|2519.6|2524.3|2518.3|7
1655947480000|2022-06-23 01:24:40|2525.1|2519.1|2525|2519|2525.5|2519.5|2524.3|2518.3|10
1655947490000|2022-06-23 01:24:50|2524.5|2518.5|2525.1|2519.1|2525.4|2519.4|2524.5|2518.5|6
1655947500000|2022-06-23 01:25:00|2525.3|2519.3|2524.5|2518.5|2525.3|2519.3|2524.4|2518.4|4
1655947510000|2022-06-23 01:25:10|2524.3|2518.3|2524.4|2518.4|2525.6|2519.6|2523.8|2517.8|30
1655947520000|2022-06-23 01:25:20|2524.1|2518.1|2525.6|2519.6|2525.6|2519.6|2524.1|2518.1|36
1655947530000|2022-06-23 01:25:30|2524.6|2518.6|2524.3|2518.3|2525.6|2519.6|2523.9|2517.9|20
1655947540000|2022-06-23 01:25:40|2523.9|2517.9|2524.5|2518.5|2524.5|2518.5|2523.9|2517.9|2
1655947550000|2022-06-23 01:25:50|2524.3|2518.3|2524.9|2518.9|2524.9|2518.9|2524|2518|14
1655947560000|2022-06-23 01:26:00|2524.1|2518.1|2524.1|2518.1|2524.5|2518.5|2523.9|2517.9|5
1655947570000|2022-06-23 01:26:10|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1655947580000|2022-06-23 01:26:20|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|6
1655947600000|2022-06-23 01:26:40|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|4
1655947630000|2022-06-23 01:27:10|2524.3|2518.3|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|3
1655947640000|2022-06-23 01:27:20|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524|2518|5
1655947650000|2022-06-23 01:27:30|2524|2518|2524.8|2518.8|2526|2520|2524|2518|8
1655947660000|2022-06-23 01:27:40|2525.5|2519.5|2525|2519|2525.5|2519.5|2524.5|2518.5|3
1655947670000|2022-06-23 01:27:50|2524.5|2518.5|2524.3|2518.3|2525|2519|2523.8|2517.8|8
1655947680000|2022-06-23 01:28:00|2524|2518|2524.5|2518.5|2524.5|2518.5|2523.8|2517.8|10
1655947690000|2022-06-23 01:28:10|2524|2518|2525.5|2519.5|2526|2520|2524|2518|25
1655947700000|2022-06-23 01:28:20|2525.6|2519.6|2524.6|2518.6|2525.9|2519.9|2524.3|2518.3|9
1655947710000|2022-06-23 01:28:30|2524.1|2518.1|2524.5|2518.5|2524.9|2518.9|2523.9|2517.9|12
1655947720000|2022-06-23 01:28:40|2524.1|2518.1|2523.1|2517.1|2524.5|2518.5|2523.1|2517.1|15
1655947730000|2022-06-23 01:28:50|2523.4|2517.4|2523.6|2517.6|2524.3|2518.3|2522.6|2516.6|7
1655947760000|2022-06-23 01:29:20|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1655947770000|2022-06-23 01:29:30|2522.3|2516.3|2522.5|2516.5|2523.3|2517.3|2521.3|2515.3|9
1655947780000|2022-06-23 01:29:40|2521.4|2515.4|2522.8|2516.8|2522.8|2516.8|2521.4|2515.4|2
1655947790000|2022-06-23 01:29:50|2522.6|2516.6|2521.1|2515.1|2522.6|2516.6|2521.1|2515.1|3
1655947810000|2022-06-23 01:30:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1655947820000|2022-06-23 01:30:20|2520.8|2514.8|2521.8|2515.8|2521.8|2515.8|2520.8|2514.8|4
1655947880000|2022-06-23 01:31:20|2522|2516|2521.5|2515.5|2522|2516|2521.5|2515.5|3
1655947910000|2022-06-23 01:31:50|2523.5|2517.5|2521.8|2515.8|2523.5|2517.5|2521.8|2515.8|4
1655947930000|2022-06-23 01:32:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1655947940000|2022-06-23 01:32:20|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1655947980000|2022-06-23 01:33:00|2522.5|2516.5|2522.5|2516.5|2523|2517|2522.5|2516.5|7
1655947990000|2022-06-23 01:33:10|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655948000000|2022-06-23 01:33:20|2523|2517|2522.5|2516.5|2523|2517|2521.8|2515.8|17
1655948010000|2022-06-23 01:33:30|2521.8|2515.8|2523.3|2517.3|2523.3|2517.3|2521.8|2515.8|8
1655948020000|2022-06-23 01:33:40|2522|2516|2523.8|2517.8|2523.8|2517.8|2522|2516|6
1655948030000|2022-06-23 01:33:50|2522|2516|2523|2517|2523.3|2517.3|2522|2516|6
1655948040000|2022-06-23 01:34:00|2522.5|2516.5|2523|2517|2523.3|2517.3|2522.5|2516.5|6
1655948060000|2022-06-23 01:34:20|2522.5|2516.5|2523.5|2517.5|2523.5|2517.5|2522.5|2516.5|2
1655948080000|2022-06-23 01:34:40|2522.8|2516.8|2523.8|2517.8|2523.8|2517.8|2522.8|2516.8|2
1655948090000|2022-06-23 01:34:50|2523|2517|2524.3|2518.3|2524.5|2518.5|2523|2517|7
1655948100000|2022-06-23 01:35:00|2523.3|2517.3|2523.8|2517.8|2524|2518|2522.3|2516.3|11
1655948120000|2022-06-23 01:35:20|2523.3|2517.3|2524|2518|2524.3|2518.3|2523.3|2517.3|20
1655948130000|2022-06-23 01:35:30|2524.3|2518.3|2524|2518|2524.3|2518.3|2522.3|2516.3|13
1655948140000|2022-06-23 01:35:40|2523|2517|2523.8|2517.8|2524.3|2518.3|2522.8|2516.8|9
1655948160000|2022-06-23 01:36:00|2523|2517|2524|2518|2524.5|2518.5|2523|2517|6
1655948170000|2022-06-23 01:36:10|2523.3|2517.3|2524|2518|2524|2518|2522.3|2516.3|13
1655948180000|2022-06-23 01:36:20|2523.3|2517.3|2522.3|2516.3|2523.3|2517.3|2522|2516|14
1655948190000|2022-06-23 01:36:30|2522|2516|2522.3|2516.3|2522.5|2516.5|2522|2516|29
1655948200000|2022-06-23 01:36:40|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1655948210000|2022-06-23 01:36:50|2522|2516|2522|2516|2522.5|2516.5|2522|2516|15
1655948220000|2022-06-23 01:37:00|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522|2516|9
1655948230000|2022-06-23 01:37:10|2522.5|2516.5|2524.3|2518.3|2524.3|2518.3|2522.5|2516.5|6
1655948240000|2022-06-23 01:37:20|2523.5|2517.5|2524.3|2518.3|2524.3|2518.3|2523.5|2517.5|9
1655948280000|2022-06-23 01:38:00|2524|2518|2524|2518|2524|2518|2523.8|2517.8|3
1655948290000|2022-06-23 01:38:10|2523.8|2517.8|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|3
1655948310000|2022-06-23 01:38:30|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2522.5|2516.5|9
1655948320000|2022-06-23 01:38:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|3
1655948330000|2022-06-23 01:38:50|2523.5|2517.5|2523.5|2517.5|2524|2518|2523.5|2517.5|7
1655948340000|2022-06-23 01:39:00|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2521.8|2515.8|6
1655948350000|2022-06-23 01:39:10|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|19
1655948360000|2022-06-23 01:39:20|2522.3|2516.3|2521.8|2515.8|2522.3|2516.3|2521.8|2515.8|39
1655948370000|2022-06-23 01:39:30|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|23
1655948380000|2022-06-23 01:39:40|2521.8|2515.8|2520.8|2514.8|2521.8|2515.8|2520.8|2514.8|3
1655948390000|2022-06-23 01:39:50|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2520.5|2514.5|8
1655948400000|2022-06-23 01:40:00|2521.5|2515.5|2520.5|2514.5|2521.5|2515.5|2520.5|2514.5|3
1655948410000|2022-06-23 01:40:10|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1655948430000|2022-06-23 01:40:30|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655948440000|2022-06-23 01:40:40|2520.8|2514.8|2521|2515|2521.5|2515.5|2520|2514|11
1655948450000|2022-06-23 01:40:50|2521.3|2515.3|2520.8|2514.8|2521.5|2515.5|2520.8|2514.8|6
1655948460000|2022-06-23 01:41:00|2521.3|2515.3|2520.5|2514.5|2521.5|2515.5|2520.5|2514.5|5
1655948470000|2022-06-23 01:41:10|2520.8|2514.8|2521.8|2515.8|2521.8|2515.8|2520.5|2514.5|7
1655948480000|2022-06-23 01:41:20|2521|2515|2522|2516|2522|2516|2521|2515|14
1655948500000|2022-06-23 01:41:40|2521.3|2515.3|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|2
1655948510000|2022-06-23 01:41:50|2521.3|2515.3|2522|2516|2522.3|2516.3|2521|2515|7
1655948520000|2022-06-23 01:42:00|2521.3|2515.3|2522|2516|2522.3|2516.3|2521|2515|13
1655948530000|2022-06-23 01:42:10|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521|2515|5
1655948540000|2022-06-23 01:42:20|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655948560000|2022-06-23 01:42:40|2520.5|2514.5|2520|2514|2520.8|2514.8|2520|2514|7
1655948570000|2022-06-23 01:42:50|2520.8|2514.8|2520.3|2514.3|2520.8|2514.8|2520|2514|23
1655948580000|2022-06-23 01:43:00|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.3|2514.3|5
1655948590000|2022-06-23 01:43:10|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520|2514|3
1655948600000|2022-06-23 01:43:20|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1655948610000|2022-06-23 01:43:30|2520|2514|2520.5|2514.5|2520.5|2514.5|2520|2514|5
1655948620000|2022-06-23 01:43:40|2520.3|2514.3|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|5
1655948630000|2022-06-23 01:43:50|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2520.8|2514.8|3
1655948640000|2022-06-23 01:44:00|2520.5|2514.5|2519.5|2513.5|2520.5|2514.5|2518.8|2512.8|4
1655948670000|2022-06-23 01:44:30|2518.8|2512.8|2519.5|2513.5|2519.5|2513.5|2518.8|2512.8|2
1655948690000|2022-06-23 01:44:50|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2518.3|2512.3|4
1655948710000|2022-06-23 01:45:10|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1655948730000|2022-06-23 01:45:30|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655948740000|2022-06-23 01:45:40|2518|2512|2518|2512|2518|2512|2518|2512|1
1655948750000|2022-06-23 01:45:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1655948760000|2022-06-23 01:46:00|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1655948770000|2022-06-23 01:46:10|2518.5|2512.5|2517.8|2511.8|2518.5|2512.5|2517.8|2511.8|2
1655948780000|2022-06-23 01:46:20|2518.8|2512.8|2517.8|2511.8|2518.8|2512.8|2517.8|2511.8|2
1655948820000|2022-06-23 01:47:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1655948830000|2022-06-23 01:47:10|2518|2512|2518|2512|2518|2512|2518|2512|1
1655948840000|2022-06-23 01:47:20|2517.5|2511.5|2517|2511|2517.5|2511.5|2517|2511|3
1655948850000|2022-06-23 01:47:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655948870000|2022-06-23 01:47:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1655948880000|2022-06-23 01:48:00|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655948890000|2022-06-23 01:48:10|2516|2510|2517|2511|2517|2511|2516|2510|3
1655948900000|2022-06-23 01:48:20|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655948920000|2022-06-23 01:48:40|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655948950000|2022-06-23 01:49:10|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655948970000|2022-06-23 01:49:30|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655949000000|2022-06-23 01:50:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516|2510|3
1655949010000|2022-06-23 01:50:10|2516|2510|2516|2510|2516|2510|2516|2510|1
1655949060000|2022-06-23 01:51:00|2515.5|2509.5|2514.5|2508.5|2516.3|2510.3|2514.5|2508.5|4
1655949090000|2022-06-23 01:51:30|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1655949100000|2022-06-23 01:51:40|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|4
1655949110000|2022-06-23 01:51:50|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|4
1655949120000|2022-06-23 01:52:00|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514|2508|5
1655949130000|2022-06-23 01:52:10|2514|2508|2514|2508|2514|2508|2514|2508|1
1655949140000|2022-06-23 01:52:20|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514|2508|5
1655949150000|2022-06-23 01:52:30|2514|2508|2514|2508|2514|2508|2514|2508|1
1655949160000|2022-06-23 01:52:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655949200000|2022-06-23 01:53:20|2514.8|2508.8|2515.8|2509.8|2515.8|2509.8|2514.8|2508.8|4
1655949210000|2022-06-23 01:53:30|2515.5|2509.5|2514.8|2508.8|2515.5|2509.5|2514.8|2508.8|2
1655949230000|2022-06-23 01:53:50|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1655949260000|2022-06-23 01:54:20|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1655949270000|2022-06-23 01:54:30|2515|2509|2515|2509|2515|2509|2515|2509|1
1655949280000|2022-06-23 01:54:40|2514.8|2508.8|2515.8|2509.8|2515.8|2509.8|2514.8|2508.8|2
1655949290000|2022-06-23 01:54:50|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1655949300000|2022-06-23 01:55:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1655949350000|2022-06-23 01:55:50|2515.8|2509.8|2514.3|2508.3|2515.8|2509.8|2514.3|2508.3|3
1655949360000|2022-06-23 01:56:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655949370000|2022-06-23 01:56:10|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655949380000|2022-06-23 01:56:20|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1655949460000|2022-06-23 01:57:40|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|4
1655949470000|2022-06-23 01:57:50|2514|2508|2513.8|2507.8|2514|2508|2513.5|2507.5|4
1655949480000|2022-06-23 01:58:00|2514|2508|2514.5|2508.5|2515|2509|2514|2508|10
1655949490000|2022-06-23 01:58:10|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|3
1655949500000|2022-06-23 01:58:20|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1655949510000|2022-06-23 01:58:30|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1655949540000|2022-06-23 01:59:00|2514|2508|2514|2508|2514.3|2508.3|2514|2508|3
1655949560000|2022-06-23 01:59:20|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655949570000|2022-06-23 01:59:30|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655949580000|2022-06-23 01:59:40|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1655949590000|2022-06-23 01:59:50|2514|2508|2514|2508|2514|2508|2514|2508|1
1655949600000|2022-06-23 02:00:00|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1655949610000|2022-06-23 02:00:10|2514.3|2508.3|2515|2509|2515.3|2509.3|2514.3|2508.3|5
1655949620000|2022-06-23 02:00:20|2515.5|2509.5|2516.5|2510.5|2517|2511|2515.5|2509.5|11
1655949630000|2022-06-23 02:00:30|2516.3|2510.3|2517|2511|2517.3|2511.3|2516.3|2510.3|4
1655949650000|2022-06-23 02:00:50|2517.3|2511.3|2517|2511|2517.3|2511.3|2516.8|2510.8|4
1655949660000|2022-06-23 02:01:00|2516.5|2510.5|2515.5|2509.5|2516.5|2510.5|2515.5|2509.5|3
1655949670000|2022-06-23 02:01:10|2515.3|2509.3|2514.8|2508.8|2516|2510|2514.8|2508.8|6
1655949680000|2022-06-23 02:01:20|2515|2509|2515|2509|2515.5|2509.5|2515|2509|5
1655949690000|2022-06-23 02:01:30|2514.8|2508.8|2515.3|2509.3|2515.5|2509.5|2514.8|2508.8|5
1655949700000|2022-06-23 02:01:40|2515.5|2509.5|2515.3|2509.3|2515.8|2509.8|2515|2509|14
1655949710000|2022-06-23 02:01:50|2515.8|2509.8|2516|2510|2516|2510|2515.3|2509.3|16
1655949720000|2022-06-23 02:02:00|2515.3|2509.3|2516.3|2510.3|2516.3|2510.3|2515.3|2509.3|15
1655949730000|2022-06-23 02:02:10|2516|2510|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|3
1655949740000|2022-06-23 02:02:20|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1655949750000|2022-06-23 02:02:30|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655949760000|2022-06-23 02:02:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655949810000|2022-06-23 02:03:30|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1655949820000|2022-06-23 02:03:40|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|4
1655949830000|2022-06-23 02:03:50|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513|2507|5
1655949840000|2022-06-23 02:04:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655949860000|2022-06-23 02:04:20|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655949870000|2022-06-23 02:04:30|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1655949880000|2022-06-23 02:04:40|2513.3|2507.3|2512.8|2506.8|2513.3|2507.3|2512.8|2506.8|3
1655949890000|2022-06-23 02:04:50|2512.5|2506.5|2511|2505|2512.5|2506.5|2511|2505|7
1655949900000|2022-06-23 02:05:00|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1655949910000|2022-06-23 02:05:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1655949920000|2022-06-23 02:05:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655949930000|2022-06-23 02:05:30|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511|2505|4
1655949940000|2022-06-23 02:05:40|2511|2505|2510.5|2504.5|2511|2505|2510.3|2504.3|4
1655949950000|2022-06-23 02:05:50|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655949960000|2022-06-23 02:06:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655949970000|2022-06-23 02:06:10|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655949980000|2022-06-23 02:06:20|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655950010000|2022-06-23 02:06:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1655950020000|2022-06-23 02:07:00|2510.3|2504.3|2508.8|2502.8|2510.3|2504.3|2508.8|2502.8|10
1655950030000|2022-06-23 02:07:10|2509|2503|2509|2503|2509|2503|2509|2503|1
1655950040000|2022-06-23 02:07:20|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655950050000|2022-06-23 02:07:30|2509|2503|2509|2503|2509.3|2503.3|2509|2503|3
1655950060000|2022-06-23 02:07:40|2508.5|2502.5|2508.5|2502.5|2509|2503|2508.5|2502.5|3
1655950070000|2022-06-23 02:07:50|2508.3|2502.3|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|2
1655950090000|2022-06-23 02:08:10|2507.3|2501.3|2505.8|2499.8|2507.3|2501.3|2505.8|2499.8|5
1655950100000|2022-06-23 02:08:20|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1655950110000|2022-06-23 02:08:30|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|2
1655950120000|2022-06-23 02:08:40|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1655950140000|2022-06-23 02:09:00|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1655950150000|2022-06-23 02:09:10|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|2
1655950160000|2022-06-23 02:09:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655950170000|2022-06-23 02:09:30|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|2
1655950190000|2022-06-23 02:09:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655950200000|2022-06-23 02:10:00|2509.8|2503.8|2510|2504|2510.5|2504.5|2509.8|2503.8|4
1655950210000|2022-06-23 02:10:10|2509.8|2503.8|2510.3|2504.3|2510.5|2504.5|2509.8|2503.8|6
1655950220000|2022-06-23 02:10:20|2510|2504|2511|2505|2511|2505|2510|2504|3
1655950230000|2022-06-23 02:10:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655950240000|2022-06-23 02:10:40|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655950250000|2022-06-23 02:10:50|2511.8|2505.8|2513|2507|2513.8|2507.8|2511.8|2505.8|6
1655950260000|2022-06-23 02:11:00|2513.3|2507.3|2513.8|2507.8|2514|2508|2513.3|2507.3|10
1655950270000|2022-06-23 02:11:10|2514.3|2508.3|2515.8|2509.8|2516|2510|2514|2508|13
1655950280000|2022-06-23 02:11:20|2515.3|2509.3|2517.5|2511.5|2518|2512|2515|2509|8
1655950290000|2022-06-23 02:11:30|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655950300000|2022-06-23 02:11:40|2518|2512|2519.3|2513.3|2519.3|2513.3|2518|2512|3
1655950310000|2022-06-23 02:11:50|2518.5|2512.5|2517.8|2511.8|2518.8|2512.8|2517.8|2511.8|13
1655950320000|2022-06-23 02:12:00|2518.3|2512.3|2519|2513|2519|2513|2518.3|2512.3|3
1655950330000|2022-06-23 02:12:10|2519.3|2513.3|2520.8|2514.8|2521|2515|2519.3|2513.3|4
1655950350000|2022-06-23 02:12:30|2520.5|2514.5|2520|2514|2520.5|2514.5|2520|2514|2
1655950360000|2022-06-23 02:12:40|2519.3|2513.3|2518.3|2512.3|2519.3|2513.3|2518.3|2512.3|2
1655950370000|2022-06-23 02:12:50|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1655950380000|2022-06-23 02:13:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1655950390000|2022-06-23 02:13:10|2517.3|2511.3|2516.8|2510.8|2519|2513|2516.5|2510.5|14
1655950400000|2022-06-23 02:13:20|2518.5|2512.5|2518|2512|2518.5|2512.5|2517|2511|5
1655950410000|2022-06-23 02:13:30|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|3
1655950420000|2022-06-23 02:13:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655950440000|2022-06-23 02:14:00|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655950450000|2022-06-23 02:14:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655950500000|2022-06-23 02:15:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1655950580000|2022-06-23 02:16:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516|2510|3
1655950590000|2022-06-23 02:16:30|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1655950620000|2022-06-23 02:17:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1655950630000|2022-06-23 02:17:10|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655950640000|2022-06-23 02:17:20|2515.5|2509.5|2516|2510|2516|2510|2515.5|2509.5|2
1655950680000|2022-06-23 02:18:00|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1655950710000|2022-06-23 02:18:30|2516.3|2510.3|2517.5|2511.5|2517.5|2511.5|2516.3|2510.3|2
1655950740000|2022-06-23 02:19:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655950750000|2022-06-23 02:19:10|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655950780000|2022-06-23 02:19:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655950790000|2022-06-23 02:19:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1655950800000|2022-06-23 02:20:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655950840000|2022-06-23 02:20:40|2516|2510|2513.8|2507.8|2516|2510|2513.8|2507.8|2
1655950870000|2022-06-23 02:21:10|2514|2508|2513|2507|2514|2508|2513|2507|2
1655950920000|2022-06-23 02:22:00|2512.8|2506.8|2512.3|2506.3|2512.8|2506.8|2512.3|2506.3|2
1655950950000|2022-06-23 02:22:30|2512.5|2506.5|2510.8|2504.8|2512.5|2506.5|2510.3|2504.3|3
1655950960000|2022-06-23 02:22:40|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510|2504|6
1655950970000|2022-06-23 02:22:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1655950980000|2022-06-23 02:23:00|2510.3|2504.3|2510|2504|2510.3|2504.3|2509.8|2503.8|7
1655950990000|2022-06-23 02:23:10|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655951000000|2022-06-23 02:23:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1655951010000|2022-06-23 02:23:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655951060000|2022-06-23 02:24:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1655951080000|2022-06-23 02:24:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655951100000|2022-06-23 02:25:00|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1655951110000|2022-06-23 02:25:10|2510|2504|2510|2504|2510.3|2504.3|2510|2504|3
1655951120000|2022-06-23 02:25:20|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655951130000|2022-06-23 02:25:30|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510|2504|9
1655951140000|2022-06-23 02:25:40|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510|2504|9
1655951150000|2022-06-23 02:25:50|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1655951160000|2022-06-23 02:26:00|2509.3|2503.3|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|5
1655951170000|2022-06-23 02:26:10|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|2
1655951180000|2022-06-23 02:26:20|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|5
1655951190000|2022-06-23 02:26:30|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|4
1655951200000|2022-06-23 02:26:40|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1655951210000|2022-06-23 02:26:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655951220000|2022-06-23 02:27:00|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1655951230000|2022-06-23 02:27:10|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|5
1655951240000|2022-06-23 02:27:20|2509.3|2503.3|2510|2504|2510|2504|2509.3|2503.3|5
1655951250000|2022-06-23 02:27:30|2509.8|2503.8|2510|2504|2510|2504|2509.3|2503.3|3
1655951260000|2022-06-23 02:27:40|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1655951270000|2022-06-23 02:27:50|2509.5|2503.5|2510|2504|2510|2504|2509.3|2503.3|11
1655951280000|2022-06-23 02:28:00|2509.5|2503.5|2510.3|2504.3|2510.3|2504.3|2509.3|2503.3|6
1655951290000|2022-06-23 02:28:10|2509.5|2503.5|2508.8|2502.8|2510.5|2504.5|2508.8|2502.8|9
1655951300000|2022-06-23 02:28:20|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|4
1655951340000|2022-06-23 02:29:00|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509|2503|3
1655951360000|2022-06-23 02:29:20|2509.8|2503.8|2509|2503|2509.8|2503.8|2509|2503|2
1655951400000|2022-06-23 02:30:00|2508.8|2502.8|2510.3|2504.3|2510.5|2504.5|2508.8|2502.8|16
1655951410000|2022-06-23 02:30:10|2510.8|2504.8|2510|2504|2510.8|2504.8|2509.8|2503.8|8
1655951420000|2022-06-23 02:30:20|2509.8|2503.8|2509.3|2503.3|2510|2504|2509.3|2503.3|5
1655951430000|2022-06-23 02:30:30|2509|2503|2510.3|2504.3|2510.3|2504.3|2509|2503|8
1655951440000|2022-06-23 02:30:40|2509.8|2503.8|2510.8|2504.8|2510.8|2504.8|2509.8|2503.8|4
1655951450000|2022-06-23 02:30:50|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2509.8|2503.8|8
1655951460000|2022-06-23 02:31:00|2510|2504|2510.8|2504.8|2510.8|2504.8|2509.8|2503.8|29
1655951470000|2022-06-23 02:31:10|2510|2504|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|4
1655951490000|2022-06-23 02:31:30|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|3
1655951510000|2022-06-23 02:31:50|2510.3|2504.3|2511|2505|2511|2505|2510.3|2504.3|3
1655951520000|2022-06-23 02:32:00|2511.3|2505.3|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|3
1655951530000|2022-06-23 02:32:10|2512|2506|2510.8|2504.8|2512|2506|2510|2504|6
1655951540000|2022-06-23 02:32:20|2510.5|2504.5|2510|2504|2510.8|2504.8|2510|2504|4
1655951550000|2022-06-23 02:32:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655951560000|2022-06-23 02:32:40|2510|2504|2510.8|2504.8|2511|2505|2510|2504|7
1655951570000|2022-06-23 02:32:50|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|4
1655951580000|2022-06-23 02:33:00|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655951590000|2022-06-23 02:33:10|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1655951610000|2022-06-23 02:33:30|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|2
1655951620000|2022-06-23 02:33:40|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655951630000|2022-06-23 02:33:50|2512|2506|2513|2507|2513.3|2507.3|2512|2506|5
1655951640000|2022-06-23 02:34:00|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1655951650000|2022-06-23 02:34:10|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1655951750000|2022-06-23 02:35:50|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655951770000|2022-06-23 02:36:10|2514|2508|2516|2510|2516|2510|2514|2508|3
1655951800000|2022-06-23 02:36:40|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655951810000|2022-06-23 02:36:50|2515.8|2509.8|2515.8|2509.8|2516|2510|2515.3|2509.3|9
1655951820000|2022-06-23 02:37:00|2515.5|2509.5|2514.5|2508.5|2515.5|2509.5|2514.5|2508.5|8
1655951830000|2022-06-23 02:37:10|2515|2509|2515|2509|2515|2509|2514.5|2508.5|8
1655951840000|2022-06-23 02:37:20|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2514|2508|13
1655951850000|2022-06-23 02:37:30|2514.5|2508.5|2514|2508|2514.5|2508.5|2514|2508|4
1655951860000|2022-06-23 02:37:40|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2513.5|2507.5|13
1655951870000|2022-06-23 02:37:50|2513.8|2507.8|2512.3|2506.3|2514.5|2508.5|2512.3|2506.3|8
1655951880000|2022-06-23 02:38:00|2512.5|2506.5|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|3
1655951910000|2022-06-23 02:38:30|2513|2507|2511.8|2505.8|2513.5|2507.5|2511.8|2505.8|12
1655951920000|2022-06-23 02:38:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655951930000|2022-06-23 02:38:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655951940000|2022-06-23 02:39:00|2512|2506|2512.5|2506.5|2512.5|2506.5|2512|2506|3
1655951950000|2022-06-23 02:39:10|2511.8|2505.8|2513.3|2507.3|2513.3|2507.3|2511.8|2505.8|3
1655951960000|2022-06-23 02:39:20|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655951970000|2022-06-23 02:39:30|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2512.5|2506.5|3
1655951990000|2022-06-23 02:39:50|2513|2507|2513|2507|2513|2507|2513|2507|1
1655952000000|2022-06-23 02:40:00|2512.8|2506.8|2512.3|2506.3|2512.8|2506.8|2511.5|2505.5|16
1655952010000|2022-06-23 02:40:10|2512|2506|2512.3|2506.3|2512.5|2506.5|2512|2506|16
1655952020000|2022-06-23 02:40:20|2512|2506|2512|2506|2512.8|2506.8|2512|2506|14
1655952050000|2022-06-23 02:40:50|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2510.5|2504.5|5
1655952060000|2022-06-23 02:41:00|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655952070000|2022-06-23 02:41:10|2511.8|2505.8|2511.5|2505.5|2512.3|2506.3|2511.3|2505.3|5
1655952080000|2022-06-23 02:41:20|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655952090000|2022-06-23 02:41:30|2511.5|2505.5|2509.3|2503.3|2511.5|2505.5|2509.3|2503.3|7
1655952100000|2022-06-23 02:41:40|2509.8|2503.8|2510|2504|2510|2504|2509|2503|4
1655952110000|2022-06-23 02:41:50|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1655952120000|2022-06-23 02:42:00|2508.3|2502.3|2509|2503|2509|2503|2508.3|2502.3|2
1655952130000|2022-06-23 02:42:10|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|3
1655952140000|2022-06-23 02:42:20|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|2
1655952150000|2022-06-23 02:42:30|2508|2502|2508.5|2502.5|2508.8|2502.8|2508|2502|4
1655952160000|2022-06-23 02:42:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|3
1655952180000|2022-06-23 02:43:00|2509|2503|2510|2504|2510.5|2504.5|2509|2503|10
1655952190000|2022-06-23 02:43:10|2510.5|2504.5|2508.8|2502.8|2510.5|2504.5|2508.8|2502.8|3
1655952200000|2022-06-23 02:43:20|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2508.3|2502.3|4
1655952210000|2022-06-23 02:43:30|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655952220000|2022-06-23 02:43:40|2509.3|2503.3|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|5
1655952240000|2022-06-23 02:44:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1655952260000|2022-06-23 02:44:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655952300000|2022-06-23 02:45:00|2509|2503|2509.3|2503.3|2509.5|2503.5|2509|2503|6
1655952310000|2022-06-23 02:45:10|2509.5|2503.5|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|4
1655952330000|2022-06-23 02:45:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655952340000|2022-06-23 02:45:40|2511|2505|2511.3|2505.3|2511.8|2505.8|2511|2505|8
1655952360000|2022-06-23 02:46:00|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655952370000|2022-06-23 02:46:10|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1655952390000|2022-06-23 02:46:30|2511.8|2505.8|2511.8|2505.8|2512|2506|2511.8|2505.8|3
1655952400000|2022-06-23 02:46:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1655952410000|2022-06-23 02:46:50|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655952420000|2022-06-23 02:47:00|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655952430000|2022-06-23 02:47:10|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655952440000|2022-06-23 02:47:20|2511.5|2505.5|2512.5|2506.5|2513|2507|2511.5|2505.5|5
1655952470000|2022-06-23 02:47:50|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1655952490000|2022-06-23 02:48:10|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655952500000|2022-06-23 02:48:20|2513|2507|2513.8|2507.8|2513.8|2507.8|2513|2507|3
1655952520000|2022-06-23 02:48:40|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1655952540000|2022-06-23 02:49:00|2513.5|2507.5|2514|2508|2514.3|2508.3|2513.5|2507.5|4
1655952550000|2022-06-23 02:49:10|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655952580000|2022-06-23 02:49:40|2514.5|2508.5|2516|2510|2516.5|2510.5|2514.5|2508.5|5
1655952590000|2022-06-23 02:49:50|2516.3|2510.3|2517|2511|2517.5|2511.5|2516.3|2510.3|4
1655952600000|2022-06-23 02:50:00|2516.8|2510.8|2516.3|2510.3|2517|2511|2516.3|2510.3|5
1655952610000|2022-06-23 02:50:10|2516|2510|2516.5|2510.5|2516.5|2510.5|2515.8|2509.8|4
1655952620000|2022-06-23 02:50:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1655952630000|2022-06-23 02:50:30|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655952660000|2022-06-23 02:51:00|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655952670000|2022-06-23 02:51:10|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1655952680000|2022-06-23 02:51:20|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1655952690000|2022-06-23 02:51:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655952700000|2022-06-23 02:51:40|2516|2510|2517.3|2511.3|2517.5|2511.5|2516|2510|3
1655952710000|2022-06-23 02:51:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655952730000|2022-06-23 02:52:10|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1655952770000|2022-06-23 02:52:50|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1655952780000|2022-06-23 02:53:00|2515.8|2509.8|2514.3|2508.3|2515.8|2509.8|2514.3|2508.3|3
1655952790000|2022-06-23 02:53:10|2513.8|2507.8|2513|2507|2513.8|2507.8|2513|2507|2
1655952800000|2022-06-23 02:53:20|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1655952810000|2022-06-23 02:53:30|2513.3|2507.3|2513.3|2507.3|2515|2509|2513.3|2507.3|6
1655952840000|2022-06-23 02:54:00|2513|2507|2512|2506|2513|2507|2512|2506|5
1655952850000|2022-06-23 02:54:10|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655952860000|2022-06-23 02:54:20|2512|2506|2512|2506|2512|2506|2512|2506|1
1655952880000|2022-06-23 02:54:40|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1655952890000|2022-06-23 02:54:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655952900000|2022-06-23 02:55:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1655952910000|2022-06-23 02:55:10|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1655952940000|2022-06-23 02:55:40|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655952960000|2022-06-23 02:56:00|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655952980000|2022-06-23 02:56:20|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|4
1655952990000|2022-06-23 02:56:30|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655953030000|2022-06-23 02:57:10|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655953040000|2022-06-23 02:57:20|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1655953050000|2022-06-23 02:57:30|2510|2504|2510|2504|2510|2504|2509.8|2503.8|3
1655953060000|2022-06-23 02:57:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655953080000|2022-06-23 02:58:00|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1655953120000|2022-06-23 02:58:40|2510|2504|2508.5|2502.5|2510|2504|2508.5|2502.5|6
1655953130000|2022-06-23 02:58:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655953160000|2022-06-23 02:59:20|2507.8|2501.8|2506.3|2500.3|2507.8|2501.8|2506.3|2500.3|3
1655953170000|2022-06-23 02:59:30|2506.5|2500.5|2506.8|2500.8|2507.3|2501.3|2506.5|2500.5|3
1655953180000|2022-06-23 02:59:40|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1655953190000|2022-06-23 02:59:50|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1655953200000|2022-06-23 03:00:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1655953210000|2022-06-23 03:00:10|2507|2501|2507|2501|2507|2501|2507|2501|1
1655953220000|2022-06-23 03:00:20|2507.5|2501.5|2508|2502|2508.3|2502.3|2507.5|2501.5|3
1655953230000|2022-06-23 03:00:30|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1655953240000|2022-06-23 03:00:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655953260000|2022-06-23 03:01:00|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655953280000|2022-06-23 03:01:20|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|2
1655953310000|2022-06-23 03:01:50|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655953320000|2022-06-23 03:02:00|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655953500000|2022-06-23 03:05:00|2507|2501|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|3
1655953510000|2022-06-23 03:05:10|2507|2501|2507|2501|2507|2501|2506.8|2500.8|3
1655953620000|2022-06-23 03:07:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655953640000|2022-06-23 03:07:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1655953650000|2022-06-23 03:07:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655953670000|2022-06-23 03:07:50|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1655953680000|2022-06-23 03:08:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1655953690000|2022-06-23 03:08:10|2505.8|2499.8|2506.5|2500.5|2506.5|2500.5|2505.8|2499.8|2
1655953780000|2022-06-23 03:09:40|2506.3|2500.3|2505.3|2499.3|2506.5|2500.5|2505.3|2499.3|5
1655953800000|2022-06-23 03:10:00|2505.8|2499.8|2507|2501|2507|2501|2505.8|2499.8|12
1655953840000|2022-06-23 03:10:40|2508.3|2502.3|2509.3|2503.3|2510|2504|2508.3|2502.3|5
1655953890000|2022-06-23 03:11:30|2508.3|2502.3|2508.5|2502.5|2509.1|2503.1|2508.3|2502.3|8
1655953900000|2022-06-23 03:11:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655953930000|2022-06-23 03:12:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655953950000|2022-06-23 03:12:30|2509|2503|2509|2503|2509|2503|2509|2503|1
1655954020000|2022-06-23 03:13:40|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1655954100000|2022-06-23 03:15:00|2509|2503|2510.6|2504.6|2512.3|2506.3|2509|2503|7
1655954120000|2022-06-23 03:15:20|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655954130000|2022-06-23 03:15:30|2510|2504|2510|2504|2510|2504|2510|2504|1
1655954140000|2022-06-23 03:15:40|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|2
1655954160000|2022-06-23 03:16:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1655954190000|2022-06-23 03:16:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1655954230000|2022-06-23 03:17:10|2509|2503|2508.5|2502.5|2509|2503|2508.3|2502.3|5
1655954260000|2022-06-23 03:17:40|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1655954280000|2022-06-23 03:18:00|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1655954290000|2022-06-23 03:18:10|2508|2502|2507.8|2501.8|2510.5|2504.5|2507.8|2501.8|7
1655954330000|2022-06-23 03:18:50|2508|2502|2508|2502|2508|2502|2508|2502|1
1655954340000|2022-06-23 03:19:00|2509.3|2503.3|2508.8|2502.8|2509.8|2503.8|2508.8|2502.8|4
1655954360000|2022-06-23 03:19:20|2509|2503|2509|2503|2509|2503|2509|2503|1
1655954400000|2022-06-23 03:20:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1655954410000|2022-06-23 03:20:10|2509|2503|2510.3|2504.3|2511.5|2505.5|2509|2503|4
1655954430000|2022-06-23 03:20:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655954440000|2022-06-23 03:20:40|2510.3|2504.3|2508.8|2502.8|2510.3|2504.3|2508.5|2502.5|4
1655954450000|2022-06-23 03:20:50|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1655954470000|2022-06-23 03:21:10|2509.3|2503.3|2510.3|2504.3|2510.3|2504.3|2509.3|2503.3|4
1655954490000|2022-06-23 03:21:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655954500000|2022-06-23 03:21:40|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655954520000|2022-06-23 03:22:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1655954550000|2022-06-23 03:22:30|2511.3|2505.3|2511.5|2505.5|2511.8|2505.8|2511.3|2505.3|3
1655954570000|2022-06-23 03:22:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1655954580000|2022-06-23 03:23:00|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1655954600000|2022-06-23 03:23:20|2510.5|2504.5|2510|2504|2510.5|2504.5|2510|2504|3
1655954610000|2022-06-23 03:23:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655954620000|2022-06-23 03:23:40|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655954630000|2022-06-23 03:23:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1655954640000|2022-06-23 03:24:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1655954700000|2022-06-23 03:25:00|2510.5|2504.5|2510|2504|2510.5|2504.5|2510|2504|3
1655954730000|2022-06-23 03:25:30|2509.8|2503.8|2507|2501|2509.8|2503.8|2507|2501|4
1655954740000|2022-06-23 03:25:40|2507.3|2501.3|2507.5|2501.5|2508|2502|2507.3|2501.3|4
1655954750000|2022-06-23 03:25:50|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1655954760000|2022-06-23 03:26:00|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1655954770000|2022-06-23 03:26:10|2507.3|2501.3|2506.3|2500.3|2507.5|2501.5|2506.3|2500.3|5
1655954780000|2022-06-23 03:26:20|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655954790000|2022-06-23 03:26:30|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1655954800000|2022-06-23 03:26:40|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|4
1655954840000|2022-06-23 03:27:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1655954880000|2022-06-23 03:28:00|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|4
1655954890000|2022-06-23 03:28:10|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1655954930000|2022-06-23 03:28:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655954960000|2022-06-23 03:29:20|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1655954970000|2022-06-23 03:29:30|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1655954990000|2022-06-23 03:29:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1655955040000|2022-06-23 03:30:40|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1655955080000|2022-06-23 03:31:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|3
1655955090000|2022-06-23 03:31:30|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1655955120000|2022-06-23 03:32:00|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|2
1655955130000|2022-06-23 03:32:10|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|2
1655955190000|2022-06-23 03:33:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1655955200000|2022-06-23 03:33:20|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655955220000|2022-06-23 03:33:40|2510|2504|2510|2504|2510|2504|2510|2504|1
1655955230000|2022-06-23 03:33:50|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|4
1655955250000|2022-06-23 03:34:10|2511|2505|2512|2506|2512|2506|2511|2505|2
1655955260000|2022-06-23 03:34:20|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511|2505|3
1655955290000|2022-06-23 03:34:50|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655955350000|2022-06-23 03:35:50|2512|2506|2511.5|2505.5|2512|2506|2511.5|2505.5|2
1655955360000|2022-06-23 03:36:00|2512.5|2506.5|2513|2507|2513|2507|2512.5|2506.5|2
1655955370000|2022-06-23 03:36:10|2512.3|2506.3|2514.3|2508.3|2514.3|2508.3|2512|2506|6
1655955570000|2022-06-23 03:39:30|2514|2508|2513.5|2507.5|2514|2508|2513|2507|4
1655955590000|2022-06-23 03:39:50|2512.3|2506.3|2513.3|2507.3|2513.3|2507.3|2512.3|2506.3|5
1655955600000|2022-06-23 03:40:00|2513|2507|2513|2507|2513|2507|2512.5|2506.5|5
1655955620000|2022-06-23 03:40:20|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655955630000|2022-06-23 03:40:30|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|4
1655955660000|2022-06-23 03:41:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655955700000|2022-06-23 03:41:40|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655955720000|2022-06-23 03:42:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655955730000|2022-06-23 03:42:10|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655955760000|2022-06-23 03:42:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655955790000|2022-06-23 03:43:10|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1655955810000|2022-06-23 03:43:30|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655955820000|2022-06-23 03:43:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655955830000|2022-06-23 03:43:50|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655955840000|2022-06-23 03:44:00|2512.5|2506.5|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|3
1655955860000|2022-06-23 03:44:20|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655955870000|2022-06-23 03:44:30|2511.8|2505.8|2511.8|2505.8|2512.3|2506.3|2511.5|2505.5|4
1655955890000|2022-06-23 03:44:50|2512|2506|2512|2506|2512|2506|2512|2506|1
1655955900000|2022-06-23 03:45:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655955910000|2022-06-23 03:45:10|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1655955920000|2022-06-23 03:45:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655955990000|2022-06-23 03:46:30|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655956020000|2022-06-23 03:47:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1655956030000|2022-06-23 03:47:10|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655956040000|2022-06-23 03:47:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655956080000|2022-06-23 03:48:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655956100000|2022-06-23 03:48:20|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1655956110000|2022-06-23 03:48:30|2511.5|2505.5|2511.8|2505.8|2512|2506|2511.5|2505.5|4
1655956140000|2022-06-23 03:49:00|2512|2506|2511.5|2505.5|2512|2506|2511.5|2505.5|5
1655956150000|2022-06-23 03:49:10|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655956180000|2022-06-23 03:49:40|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|4
1655956210000|2022-06-23 03:50:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1655956270000|2022-06-23 03:51:10|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1655956300000|2022-06-23 03:51:40|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1655956320000|2022-06-23 03:52:00|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1655956330000|2022-06-23 03:52:10|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|4
1655956340000|2022-06-23 03:52:20|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1655956400000|2022-06-23 03:53:20|2511.8|2505.8|2513.3|2507.3|2513.3|2507.3|2511.8|2505.8|2
1655956410000|2022-06-23 03:53:30|2513|2507|2513|2507|2513|2507|2513|2507|1
1655956490000|2022-06-23 03:54:50|2514|2508|2514|2508|2514|2508|2514|2508|1
1655956500000|2022-06-23 03:55:00|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655956530000|2022-06-23 03:55:30|2514|2508|2514|2508|2514|2508|2514|2508|1
1655956570000|2022-06-23 03:56:10|2513.1|2507.1|2513|2507|2513.3|2507.3|2512.5|2506.5|5
1655956580000|2022-06-23 03:56:20|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655956620000|2022-06-23 03:57:00|2513.5|2507.5|2513|2507|2513.5|2507.5|2513|2507|3
1655956630000|2022-06-23 03:57:10|2512.8|2506.8|2513.3|2507.3|2513.3|2507.3|2512.8|2506.8|2
1655956640000|2022-06-23 03:57:20|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1655956650000|2022-06-23 03:57:30|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655956670000|2022-06-23 03:57:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513|2507|3
1655956680000|2022-06-23 03:58:00|2513.5|2507.5|2513|2507|2513.5|2507.5|2513|2507|2
1655956690000|2022-06-23 03:58:10|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655956700000|2022-06-23 03:58:20|2513|2507|2513|2507|2513|2507|2513|2507|1
1655956710000|2022-06-23 03:58:30|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1655956770000|2022-06-23 03:59:30|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655956820000|2022-06-23 04:00:20|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1655956920000|2022-06-23 04:02:00|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1655956930000|2022-06-23 04:02:10|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655956940000|2022-06-23 04:02:20|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655957360000|2022-06-23 04:09:20|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655957400000|2022-06-23 04:10:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655957440000|2022-06-23 04:10:40|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655957450000|2022-06-23 04:10:50|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655957460000|2022-06-23 04:11:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655957490000|2022-06-23 04:11:30|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655957550000|2022-06-23 04:12:30|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655957600000|2022-06-23 04:13:20|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655957700000|2022-06-23 04:15:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655957870000|2022-06-23 04:17:50|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655957880000|2022-06-23 04:18:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655957890000|2022-06-23 04:18:10|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655957970000|2022-06-23 04:19:30|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655958000000|2022-06-23 04:20:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655958020000|2022-06-23 04:20:20|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655958230000|2022-06-23 04:23:50|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1655958300000|2022-06-23 04:25:00|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1655958370000|2022-06-23 04:26:10|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1655958490000|2022-06-23 04:28:10|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655958530000|2022-06-23 04:28:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655958550000|2022-06-23 04:29:10|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655958560000|2022-06-23 04:29:20|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655958600000|2022-06-23 04:30:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655958720000|2022-06-23 04:32:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655958750000|2022-06-23 04:32:30|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655958830000|2022-06-23 04:33:50|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655958840000|2022-06-23 04:34:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655958860000|2022-06-23 04:34:20|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655958880000|2022-06-23 04:34:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655958890000|2022-06-23 04:34:50|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655958910000|2022-06-23 04:35:10|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655958960000|2022-06-23 04:36:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|3
1655959000000|2022-06-23 04:36:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|3
1655959020000|2022-06-23 04:37:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|3
1655959040000|2022-06-23 04:37:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655959090000|2022-06-23 04:38:10|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655959150000|2022-06-23 04:39:10|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655959200000|2022-06-23 04:40:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655959240000|2022-06-23 04:40:40|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655959280000|2022-06-23 04:41:20|2513|2507|2513|2507|2513|2507|2513|2507|1
1655959290000|2022-06-23 04:41:30|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655959310000|2022-06-23 04:41:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655959320000|2022-06-23 04:42:00|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1655959360000|2022-06-23 04:42:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655959370000|2022-06-23 04:42:50|2514|2508|2514.5|2508.5|2514.5|2508.5|2514|2508|3
1655959500000|2022-06-23 04:45:00|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1655959510000|2022-06-23 04:45:10|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|3
1655959520000|2022-06-23 04:45:20|2514|2508|2514|2508|2514|2508|2513.8|2507.8|3
1655959540000|2022-06-23 04:45:40|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655959560000|2022-06-23 04:46:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|4
1655959580000|2022-06-23 04:46:20|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655959590000|2022-06-23 04:46:30|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513|2507|4
1655959620000|2022-06-23 04:47:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655959630000|2022-06-23 04:47:10|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655959680000|2022-06-23 04:48:00|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1655959740000|2022-06-23 04:49:00|2513|2507|2513.3|2507.3|2513.3|2507.3|2512.8|2506.8|5
1655959750000|2022-06-23 04:49:10|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1655959770000|2022-06-23 04:49:30|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655959800000|2022-06-23 04:50:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513|2507|3
1655959830000|2022-06-23 04:50:30|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1655959920000|2022-06-23 04:52:00|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1655959940000|2022-06-23 04:52:20|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1655959960000|2022-06-23 04:52:40|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1655959980000|2022-06-23 04:53:00|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1655959990000|2022-06-23 04:53:10|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655960000000|2022-06-23 04:53:20|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1655960010000|2022-06-23 04:53:30|2513|2507|2513.5|2507.5|2513.8|2507.8|2513|2507|3
1655960020000|2022-06-23 04:53:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655960030000|2022-06-23 04:53:50|2514|2508|2514|2508|2514|2508|2514|2508|1
1655960040000|2022-06-23 04:54:00|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.8|2507.8|5
1655960050000|2022-06-23 04:54:10|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1655960060000|2022-06-23 04:54:20|2514|2508|2514|2508|2514|2508|2514|2508|1
1655960070000|2022-06-23 04:54:30|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655960080000|2022-06-23 04:54:40|2514|2508|2514|2508|2514|2508|2513.8|2507.8|3
1655960090000|2022-06-23 04:54:50|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|6
1655960100000|2022-06-23 04:55:00|2513.8|2507.8|2513.5|2507.5|2514|2508|2513.5|2507.5|5
1655960110000|2022-06-23 04:55:10|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655960120000|2022-06-23 04:55:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655960130000|2022-06-23 04:55:30|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1655960170000|2022-06-23 04:56:10|2514|2508|2514|2508|2514|2508|2514|2508|1
1655960240000|2022-06-23 04:57:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655960370000|2022-06-23 04:59:30|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655960380000|2022-06-23 04:59:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655960400000|2022-06-23 05:00:00|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1655960460000|2022-06-23 05:01:00|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1655960560000|2022-06-23 05:02:40|2514|2508|2513.5|2507.5|2514|2508|2513.5|2507.5|5
1655960630000|2022-06-23 05:03:50|2514|2508|2513.5|2507.5|2514|2508|2513.5|2507.5|2
1655960640000|2022-06-23 05:04:00|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655960700000|2022-06-23 05:05:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655960710000|2022-06-23 05:05:10|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655960740000|2022-06-23 05:05:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655960790000|2022-06-23 05:06:30|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655960850000|2022-06-23 05:07:30|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655960970000|2022-06-23 05:09:30|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655960990000|2022-06-23 05:09:50|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655961060000|2022-06-23 05:11:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655961100000|2022-06-23 05:11:40|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655961200000|2022-06-23 05:13:20|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655961210000|2022-06-23 05:13:30|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1655961230000|2022-06-23 05:13:50|2513|2507|2513|2507|2513|2507|2513|2507|1
1655961300000|2022-06-23 05:15:00|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1655961410000|2022-06-23 05:16:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655961430000|2022-06-23 05:17:10|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.8|2507.8|2
1655961500000|2022-06-23 05:18:20|2514|2508|2514|2508|2514|2508|2514|2508|1
1655961720000|2022-06-23 05:22:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655961730000|2022-06-23 05:22:10|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655961870000|2022-06-23 05:24:30|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655961890000|2022-06-23 05:24:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655961940000|2022-06-23 05:25:40|2513.5|2507.5|2514|2508|2514|2508|2513.5|2507.5|2
1655961950000|2022-06-23 05:25:50|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1655961960000|2022-06-23 05:26:00|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1655961970000|2022-06-23 05:26:10|2515.3|2509.3|2515.5|2509.5|2516|2510|2515.3|2509.3|5
1655961980000|2022-06-23 05:26:20|2515.8|2509.8|2515.5|2509.5|2516|2510|2515.5|2509.5|4
1655962050000|2022-06-23 05:27:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655962070000|2022-06-23 05:27:50|2516|2510|2516|2510|2516|2510|2516|2510|1
1655962130000|2022-06-23 05:28:50|2516.3|2510.3|2518.5|2512.5|2518.5|2512.5|2516.3|2510.3|2
1655962140000|2022-06-23 05:29:00|2518.8|2512.8|2520.6|2514.6|2520.8|2514.8|2518.5|2512.5|6
1655962150000|2022-06-23 05:29:10|2520.9|2514.9|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|3
1655962160000|2022-06-23 05:29:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1655962170000|2022-06-23 05:29:30|2521.3|2515.3|2518.5|2512.5|2521.3|2515.3|2518.5|2512.5|5
1655962200000|2022-06-23 05:30:00|2518.3|2512.3|2519.8|2513.8|2520|2514|2518.3|2512.3|12
1655962210000|2022-06-23 05:30:10|2520|2514|2522.3|2516.3|2523.3|2517.3|2520|2514|9
1655962220000|2022-06-23 05:30:20|2522.5|2516.5|2523|2517|2523.3|2517.3|2522.3|2516.3|10
1655962230000|2022-06-23 05:30:30|2523.3|2517.3|2522.5|2516.5|2523.3|2517.3|2522.5|2516.5|8
1655962240000|2022-06-23 05:30:40|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|5
1655962250000|2022-06-23 05:30:50|2524|2518|2525.5|2519.5|2525.5|2519.5|2523.8|2517.8|10
1655962260000|2022-06-23 05:31:00|2525.8|2519.8|2530|2524|2530|2524|2525.8|2519.8|9
1655962270000|2022-06-23 05:31:10|2529.8|2523.8|2528.8|2522.8|2529.8|2523.8|2527.5|2521.5|13
1655962280000|2022-06-23 05:31:20|2529|2523|2527.8|2521.8|2529.5|2523.5|2527.8|2521.8|15
1655962290000|2022-06-23 05:31:30|2528|2522|2528|2522|2528.5|2522.5|2528|2522|4
1655962300000|2022-06-23 05:31:40|2527.8|2521.8|2529|2523|2529|2523|2527.8|2521.8|4
1655962310000|2022-06-23 05:31:50|2529.3|2523.3|2530.3|2524.3|2530.3|2524.3|2529|2523|11
1655962320000|2022-06-23 05:32:00|2530|2524|2528.8|2522.8|2530.5|2524.5|2528.8|2522.8|12
1655962340000|2022-06-23 05:32:20|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1655962350000|2022-06-23 05:32:30|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655962360000|2022-06-23 05:32:40|2528.3|2522.3|2527.5|2521.5|2528.3|2522.3|2527.5|2521.5|5
1655962370000|2022-06-23 05:32:50|2527.3|2521.3|2526.3|2520.3|2527.5|2521.5|2526|2520|8
1655962380000|2022-06-23 05:33:00|2526.5|2520.5|2526.3|2520.3|2527.3|2521.3|2526.3|2520.3|5
1655962390000|2022-06-23 05:33:10|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|6
1655962400000|2022-06-23 05:33:20|2526|2520|2526|2520|2526.3|2520.3|2526|2520|3
1655962410000|2022-06-23 05:33:30|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2525.3|2519.3|4
1655962420000|2022-06-23 05:33:40|2526|2520|2526.5|2520.5|2526.8|2520.8|2526|2520|4
1655962430000|2022-06-23 05:33:50|2526.8|2520.8|2526.8|2520.8|2527|2521|2526.8|2520.8|3
1655962440000|2022-06-23 05:34:00|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|2
1655962450000|2022-06-23 05:34:10|2526|2520|2525.8|2519.8|2526|2520|2525.5|2519.5|3
1655962470000|2022-06-23 05:34:30|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1655962480000|2022-06-23 05:34:40|2526|2520|2526|2520|2526|2520|2526|2520|1
1655962500000|2022-06-23 05:35:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655962520000|2022-06-23 05:35:20|2526|2520|2526.3|2520.3|2527|2521|2526|2520|5
1655962530000|2022-06-23 05:35:30|2526|2520|2526|2520|2526|2520|2525.8|2519.8|3
1655962540000|2022-06-23 05:35:40|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655962560000|2022-06-23 05:36:00|2526|2520|2526.3|2520.3|2527|2521|2526|2520|4
1655962580000|2022-06-23 05:36:20|2526.5|2520.5|2527.8|2521.8|2527.8|2521.8|2526.5|2520.5|5
1655962590000|2022-06-23 05:36:30|2527.5|2521.5|2528.5|2522.5|2528.5|2522.5|2527.5|2521.5|4
1655962600000|2022-06-23 05:36:40|2528.8|2522.8|2529.3|2523.3|2529.5|2523.5|2528.8|2522.8|4
1655962620000|2022-06-23 05:37:00|2529.5|2523.5|2530.8|2524.8|2530.8|2524.8|2529.5|2523.5|4
1655962630000|2022-06-23 05:37:10|2531|2525|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|4
1655962640000|2022-06-23 05:37:20|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1655962650000|2022-06-23 05:37:30|2531|2525|2530|2524|2531|2525|2530|2524|4
1655962660000|2022-06-23 05:37:40|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655962670000|2022-06-23 05:37:50|2529.5|2523.5|2529|2523|2529.5|2523.5|2529|2523|3
1655962680000|2022-06-23 05:38:00|2529.3|2523.3|2529.3|2523.3|2530.8|2524.8|2529.3|2523.3|9
1655962690000|2022-06-23 05:38:10|2529|2523|2530.8|2524.8|2530.8|2524.8|2529|2523|3
1655962700000|2022-06-23 05:38:20|2529.8|2523.8|2529|2523|2529.8|2523.8|2529|2523|3
1655962710000|2022-06-23 05:38:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655962720000|2022-06-23 05:38:40|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655962730000|2022-06-23 05:38:50|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1655962740000|2022-06-23 05:39:00|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|3
1655962750000|2022-06-23 05:39:10|2528.5|2522.5|2528.8|2522.8|2529.3|2523.3|2528.5|2522.5|4
1655962760000|2022-06-23 05:39:20|2529.3|2523.3|2529.5|2523.5|2530|2524|2529.3|2523.3|7
1655962780000|2022-06-23 05:39:40|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1655962800000|2022-06-23 05:40:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529|2523|3
1655962810000|2022-06-23 05:40:10|2529|2523|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|9
1655962820000|2022-06-23 05:40:20|2529|2523|2528.5|2522.5|2529.3|2523.3|2528.5|2522.5|5
1655962830000|2022-06-23 05:40:30|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|4
1655962840000|2022-06-23 05:40:40|2529|2523|2529|2523|2529|2523|2529|2523|1
1655962860000|2022-06-23 05:41:00|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|6
1655962870000|2022-06-23 05:41:10|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1655962880000|2022-06-23 05:41:20|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1655962890000|2022-06-23 05:41:30|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1655962900000|2022-06-23 05:41:40|2529|2523|2529|2523|2529|2523|2529|2523|1
1655962910000|2022-06-23 05:41:50|2528.5|2522.5|2529|2523|2529|2523|2528.5|2522.5|4
1655962920000|2022-06-23 05:42:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529|2523|3
1655962930000|2022-06-23 05:42:10|2529|2523|2529|2523|2529|2523|2529|2523|1
1655962940000|2022-06-23 05:42:20|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1655962960000|2022-06-23 05:42:40|2529.3|2523.3|2528.5|2522.5|2529.5|2523.5|2528.5|2522.5|9
1655962970000|2022-06-23 05:42:50|2529|2523|2528.8|2522.8|2529.5|2523.5|2528.3|2522.3|10
1655962980000|2022-06-23 05:43:00|2529.3|2523.3|2528.8|2522.8|2529.3|2523.3|2528.5|2522.5|8
1655963000000|2022-06-23 05:43:20|2527.3|2521.3|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|3
1655963010000|2022-06-23 05:43:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|3
1655963020000|2022-06-23 05:43:40|2527.5|2521.5|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|5
1655963030000|2022-06-23 05:43:50|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1655963040000|2022-06-23 05:44:00|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|3
1655963050000|2022-06-23 05:44:10|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1655963060000|2022-06-23 05:44:20|2527|2521|2527.8|2521.8|2527.8|2521.8|2527|2521|5
1655963070000|2022-06-23 05:44:30|2528|2522|2527|2521|2528|2522|2527|2521|8
1655963080000|2022-06-23 05:44:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1655963090000|2022-06-23 05:44:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1655963100000|2022-06-23 05:45:00|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|3
1655963120000|2022-06-23 05:45:20|2526.5|2520.5|2526.5|2520.5|2527|2521|2526.5|2520.5|3
1655963150000|2022-06-23 05:45:50|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1655963180000|2022-06-23 05:46:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655963190000|2022-06-23 05:46:30|2526|2520|2524.3|2518.3|2526|2520|2524.3|2518.3|2
1655963200000|2022-06-23 05:46:40|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655963210000|2022-06-23 05:46:50|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655963290000|2022-06-23 05:48:10|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1655963310000|2022-06-23 05:48:30|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655963320000|2022-06-23 05:48:40|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655963340000|2022-06-23 05:49:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655963350000|2022-06-23 05:49:10|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|2
1655963370000|2022-06-23 05:49:30|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|2
1655963380000|2022-06-23 05:49:40|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|2
1655963390000|2022-06-23 05:49:50|2524|2518|2524|2518|2524|2518|2523.8|2517.8|5
1655963400000|2022-06-23 05:50:00|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.8|2517.8|5
1655963410000|2022-06-23 05:50:10|2522.8|2516.8|2521|2515|2522.8|2516.8|2520.3|2514.3|4
1655963420000|2022-06-23 05:50:20|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655963440000|2022-06-23 05:50:40|2520.3|2514.3|2520|2514|2520.3|2514.3|2519.8|2513.8|3
1655963450000|2022-06-23 05:50:50|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519|2513|3
1655963460000|2022-06-23 05:51:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655963480000|2022-06-23 05:51:20|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1655963490000|2022-06-23 05:51:30|2519.8|2513.8|2520|2514|2520|2514|2519.5|2513.5|4
1655963500000|2022-06-23 05:51:40|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655963510000|2022-06-23 05:51:50|2518.5|2512.5|2519.8|2513.8|2519.8|2513.8|2518.5|2512.5|3
1655963520000|2022-06-23 05:52:00|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1655963530000|2022-06-23 05:52:10|2519.8|2513.8|2520|2514|2520.3|2514.3|2519.8|2513.8|4
1655963550000|2022-06-23 05:52:30|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2519|2513|3
1655963560000|2022-06-23 05:52:40|2519|2513|2519|2513|2519|2513|2519|2513|1
1655963570000|2022-06-23 05:52:50|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1655963580000|2022-06-23 05:53:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1655963590000|2022-06-23 05:53:10|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1655963610000|2022-06-23 05:53:30|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655963630000|2022-06-23 05:53:50|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655963640000|2022-06-23 05:54:00|2519.5|2513.5|2521.3|2515.3|2521.8|2515.8|2519.5|2513.5|8
1655963650000|2022-06-23 05:54:10|2520.8|2514.8|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|3
1655963660000|2022-06-23 05:54:20|2521|2515|2521.5|2515.5|2521.5|2515.5|2521|2515|3
1655963670000|2022-06-23 05:54:30|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1655963690000|2022-06-23 05:54:50|2522.3|2516.3|2522|2516|2522.5|2516.5|2521.8|2515.8|5
1655963700000|2022-06-23 05:55:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1655963710000|2022-06-23 05:55:10|2521.8|2515.8|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|3
1655963730000|2022-06-23 05:55:30|2522.5|2516.5|2524.5|2518.5|2524.5|2518.5|2522.5|2516.5|2
1655963740000|2022-06-23 05:55:40|2524.8|2518.8|2524.8|2518.8|2525|2519|2523.5|2517.5|9
1655963750000|2022-06-23 05:55:50|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2524.5|2518.5|7
1655963760000|2022-06-23 05:56:00|2525|2519|2525|2519|2525|2519|2524.8|2518.8|3
1655963770000|2022-06-23 05:56:10|2524.8|2518.8|2524.3|2518.3|2524.8|2518.8|2524.3|2518.3|2
1655963820000|2022-06-23 05:57:00|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|2
1655963830000|2022-06-23 05:57:10|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|3
1655963840000|2022-06-23 05:57:20|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1655963880000|2022-06-23 05:58:00|2526|2520|2526|2520|2526|2520|2526|2520|1
1655963890000|2022-06-23 05:58:10|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655963940000|2022-06-23 05:59:00|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1655963950000|2022-06-23 05:59:10|2526.5|2520.5|2527|2521|2527|2521|2526.5|2520.5|5
1655963970000|2022-06-23 05:59:30|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1655963980000|2022-06-23 05:59:40|2526|2520|2526.3|2520.3|2526.5|2520.5|2526|2520|4
1655964000000|2022-06-23 06:00:00|2526|2520|2525.8|2519.8|2526|2520|2525.5|2519.5|4
1655964010000|2022-06-23 06:00:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655964020000|2022-06-23 06:00:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655964030000|2022-06-23 06:00:30|2526|2520|2525.3|2519.3|2526.3|2520.3|2525.3|2519.3|4
1655964040000|2022-06-23 06:00:40|2525|2519|2524.8|2518.8|2525|2519|2524.5|2518.5|3
1655964050000|2022-06-23 06:00:50|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1655964060000|2022-06-23 06:01:00|2526|2520|2525.3|2519.3|2526.5|2520.5|2525.3|2519.3|8
1655964070000|2022-06-23 06:01:10|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655964080000|2022-06-23 06:01:20|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|3
1655964100000|2022-06-23 06:01:40|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655964110000|2022-06-23 06:01:50|2524.5|2518.5|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|3
1655964120000|2022-06-23 06:02:00|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|3
1655964130000|2022-06-23 06:02:10|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|2
1655964140000|2022-06-23 06:02:20|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2525.3|2519.3|3
1655964150000|2022-06-23 06:02:30|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|5
1655964160000|2022-06-23 06:02:40|2525|2519|2525.3|2519.3|2526|2520|2525|2519|7
1655964170000|2022-06-23 06:02:50|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655964180000|2022-06-23 06:03:00|2525.5|2519.5|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|8
1655964190000|2022-06-23 06:03:10|2525|2519|2525|2519|2525|2519|2525|2519|1
1655964200000|2022-06-23 06:03:20|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1655964210000|2022-06-23 06:03:30|2525|2519|2525|2519|2525|2519|2525|2519|1
1655964230000|2022-06-23 06:03:50|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1655964240000|2022-06-23 06:04:00|2524.8|2518.8|2525.5|2519.5|2526|2520|2524.8|2518.8|4
1655964260000|2022-06-23 06:04:20|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1655964270000|2022-06-23 06:04:30|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|3
1655964280000|2022-06-23 06:04:40|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655964310000|2022-06-23 06:05:10|2524|2518|2523|2517|2524.3|2518.3|2521.8|2515.8|8
1655964330000|2022-06-23 06:05:30|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1655964350000|2022-06-23 06:05:50|2523|2517|2523|2517|2523|2517|2523|2517|1
1655964360000|2022-06-23 06:06:00|2523.3|2517.3|2524.5|2518.5|2525.3|2519.3|2523.3|2517.3|6
1655964370000|2022-06-23 06:06:10|2524.3|2518.3|2523.5|2517.5|2524.5|2518.5|2523.5|2517.5|7
1655964390000|2022-06-23 06:06:30|2523.8|2517.8|2525.5|2519.5|2525.5|2519.5|2523.8|2517.8|6
1655964400000|2022-06-23 06:06:40|2525|2519|2525|2519|2525|2519|2525|2519|1
1655964410000|2022-06-23 06:06:50|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655964440000|2022-06-23 06:07:20|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1655964450000|2022-06-23 06:07:30|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655964480000|2022-06-23 06:08:00|2524.8|2518.8|2525.5|2519.5|2525.5|2519.5|2524.8|2518.8|4
1655964490000|2022-06-23 06:08:10|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1655964510000|2022-06-23 06:08:30|2525|2519|2526.5|2520.5|2526.5|2520.5|2525|2519|5
1655964550000|2022-06-23 06:09:10|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1655964560000|2022-06-23 06:09:20|2526|2520|2524|2518|2526.3|2520.3|2524|2518|4
1655964590000|2022-06-23 06:09:50|2524.3|2518.3|2525|2519|2525|2519|2524.3|2518.3|2
1655964600000|2022-06-23 06:10:00|2525.1|2519.1|2525.5|2519.5|2526.5|2520.5|2525.1|2519.1|6
1655964620000|2022-06-23 06:10:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|3
1655964630000|2022-06-23 06:10:30|2526|2520|2526.3|2520.3|2526.5|2520.5|2525.8|2519.8|5
1655964640000|2022-06-23 06:10:40|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1655964650000|2022-06-23 06:10:50|2526.5|2520.5|2527.6|2521.6|2527.9|2521.9|2526.5|2520.5|4
1655964660000|2022-06-23 06:11:00|2527.8|2521.8|2529.3|2523.3|2529.3|2523.3|2527.5|2521.5|5
1655964670000|2022-06-23 06:11:10|2529.5|2523.5|2529.5|2523.5|2529.8|2523.8|2529.3|2523.3|4
1655964680000|2022-06-23 06:11:20|2529.8|2523.8|2530.5|2524.5|2530.5|2524.5|2529.8|2523.8|6
1655964690000|2022-06-23 06:11:30|2530.8|2524.8|2531|2525|2531.5|2525.5|2530.3|2524.3|12
1655964700000|2022-06-23 06:11:40|2531.3|2525.3|2531.5|2525.5|2532|2526|2531.3|2525.3|5
1655964710000|2022-06-23 06:11:50|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1655964720000|2022-06-23 06:12:00|2531.3|2525.3|2529.3|2523.3|2531.3|2525.3|2529.3|2523.3|9
1655964730000|2022-06-23 06:12:10|2529|2523|2529|2523|2529.3|2523.3|2529|2523|3
1655964740000|2022-06-23 06:12:20|2528.8|2522.8|2530|2524|2530|2524|2528.8|2522.8|6
1655964750000|2022-06-23 06:12:30|2529.8|2523.8|2528.5|2522.5|2529.8|2523.8|2528.5|2522.5|4
1655964770000|2022-06-23 06:12:50|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655964780000|2022-06-23 06:13:00|2528.8|2522.8|2529.8|2523.8|2529.8|2523.8|2528.8|2522.8|3
1655964790000|2022-06-23 06:13:10|2530|2524|2530.5|2524.5|2531|2525|2530|2524|6
1655964810000|2022-06-23 06:13:30|2531|2525|2530.5|2524.5|2531.5|2525.5|2530.5|2524.5|8
1655964820000|2022-06-23 06:13:40|2530.8|2524.8|2532.3|2526.3|2532.3|2526.3|2530.8|2524.8|4
1655964830000|2022-06-23 06:13:50|2532.5|2526.5|2531.8|2525.8|2532.5|2526.5|2531.8|2525.8|3
1655964840000|2022-06-23 06:14:00|2532.3|2526.3|2532.3|2526.3|2533.3|2527.3|2532.3|2526.3|4
1655964850000|2022-06-23 06:14:10|2532|2526|2530.5|2524.5|2532|2526|2530.5|2524.5|9
1655964860000|2022-06-23 06:14:20|2530.8|2524.8|2531.3|2525.3|2531.3|2525.3|2530.8|2524.8|3
1655964870000|2022-06-23 06:14:30|2531|2525|2530.5|2524.5|2531|2525|2530.5|2524.5|2
1655964880000|2022-06-23 06:14:40|2531.3|2525.3|2531|2525|2531.3|2525.3|2530.5|2524.5|11
1655964890000|2022-06-23 06:14:50|2530.8|2524.8|2530.5|2524.5|2531.3|2525.3|2530|2524|10
1655964900000|2022-06-23 06:15:00|2530.8|2524.8|2530.5|2524.5|2531|2525|2530.5|2524.5|5
1655964910000|2022-06-23 06:15:10|2531|2525|2531|2525|2531.3|2525.3|2531|2525|3
1655964920000|2022-06-23 06:15:20|2531.5|2525.5|2532.3|2526.3|2532.3|2526.3|2531.5|2525.5|5
1655964930000|2022-06-23 06:15:30|2532|2526|2532|2526|2532|2526|2531.5|2525.5|4
1655964940000|2022-06-23 06:15:40|2532.3|2526.3|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|11
1655964950000|2022-06-23 06:15:50|2533|2527|2532.3|2526.3|2533.3|2527.3|2532.3|2526.3|5
1655964960000|2022-06-23 06:16:00|2532|2526|2530.8|2524.8|2532.3|2526.3|2530.8|2524.8|3
1655964980000|2022-06-23 06:16:20|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655964990000|2022-06-23 06:16:30|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|3
1655965010000|2022-06-23 06:16:50|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1655965020000|2022-06-23 06:17:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1655965030000|2022-06-23 06:17:10|2530.3|2524.3|2529.8|2523.8|2530.3|2524.3|2529.8|2523.8|3
1655965050000|2022-06-23 06:17:30|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655965060000|2022-06-23 06:17:40|2529|2523|2529.8|2523.8|2530|2524|2528.8|2522.8|4
1655965070000|2022-06-23 06:17:50|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655965080000|2022-06-23 06:18:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1655965090000|2022-06-23 06:18:10|2530.8|2524.8|2530|2524|2530.8|2524.8|2529.8|2523.8|7
1655965100000|2022-06-23 06:18:20|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655965110000|2022-06-23 06:18:30|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1655965120000|2022-06-23 06:18:40|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|4
1655965130000|2022-06-23 06:18:50|2529|2523|2529|2523|2529|2523|2529|2523|1
1655965140000|2022-06-23 06:19:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2527.5|2521.5|6
1655965150000|2022-06-23 06:19:10|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1655965160000|2022-06-23 06:19:20|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1655965220000|2022-06-23 06:20:20|2530.3|2524.3|2528.8|2522.8|2530.3|2524.3|2528.8|2522.8|2
1655965250000|2022-06-23 06:20:50|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1655965260000|2022-06-23 06:21:00|2527.8|2521.8|2528.3|2522.3|2528.3|2522.3|2527.8|2521.8|2
1655965270000|2022-06-23 06:21:10|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527|2521|3
1655965280000|2022-06-23 06:21:20|2528|2522|2528.5|2522.5|2528.5|2522.5|2528|2522|3
1655965290000|2022-06-23 06:21:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1655965300000|2022-06-23 06:21:40|2528.5|2522.5|2528|2522|2528.5|2522.5|2527.8|2521.8|3
1655965310000|2022-06-23 06:21:50|2527.8|2521.8|2525.3|2519.3|2527.8|2521.8|2525.3|2519.3|6
1655965320000|2022-06-23 06:22:00|2525|2519|2524.5|2518.5|2525|2519|2524|2518|8
1655965330000|2022-06-23 06:22:10|2524.8|2518.8|2525.8|2519.8|2525.8|2519.8|2524.8|2518.8|2
1655965350000|2022-06-23 06:22:30|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1655965360000|2022-06-23 06:22:40|2526|2520|2525.5|2519.5|2526|2520|2525.5|2519.5|5
1655965380000|2022-06-23 06:23:00|2525.8|2519.8|2525.8|2519.8|2526|2520|2525.8|2519.8|3
1655965390000|2022-06-23 06:23:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655965460000|2022-06-23 06:24:20|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|2
1655965470000|2022-06-23 06:24:30|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1655965480000|2022-06-23 06:24:40|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1655965490000|2022-06-23 06:24:50|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655965520000|2022-06-23 06:25:20|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655965530000|2022-06-23 06:25:30|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1655965540000|2022-06-23 06:25:40|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1655965560000|2022-06-23 06:26:00|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1655965570000|2022-06-23 06:26:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655965600000|2022-06-23 06:26:40|2524|2518|2522.3|2516.3|2524|2518|2522.3|2516.3|3
1655965610000|2022-06-23 06:26:50|2522|2516|2522|2516|2522|2516|2521.8|2515.8|3
1655965620000|2022-06-23 06:27:00|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1655965640000|2022-06-23 06:27:20|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|4
1655965650000|2022-06-23 06:27:30|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1655965660000|2022-06-23 06:27:40|2522.5|2516.5|2523.3|2517.3|2523.3|2517.3|2522.5|2516.5|2
1655965670000|2022-06-23 06:27:50|2523.8|2517.8|2524.3|2518.3|2524.3|2518.3|2523.8|2517.8|2
1655965680000|2022-06-23 06:28:00|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1655965710000|2022-06-23 06:28:30|2524.3|2518.3|2523.3|2517.3|2524.3|2518.3|2523.3|2517.3|4
1655965720000|2022-06-23 06:28:40|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1655965730000|2022-06-23 06:28:50|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1655965750000|2022-06-23 06:29:10|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.3|2515.3|4
1655965760000|2022-06-23 06:29:20|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1655965770000|2022-06-23 06:29:30|2521|2515|2520.8|2514.8|2521|2515|2520.5|2514.5|6
1655965780000|2022-06-23 06:29:40|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|4
1655965790000|2022-06-23 06:29:50|2520|2514|2520|2514|2520|2514|2519.5|2513.5|8
1655965800000|2022-06-23 06:30:00|2519.8|2513.8|2516|2510|2519.8|2513.8|2516|2510|6
1655965810000|2022-06-23 06:30:10|2516.3|2510.3|2518|2512|2518|2512|2516.3|2510.3|7
1655965820000|2022-06-23 06:30:20|2517|2511|2516.3|2510.3|2517|2511|2515.8|2509.8|7
1655965830000|2022-06-23 06:30:30|2516.5|2510.5|2518.8|2512.8|2518.8|2512.8|2516|2510|6
1655965840000|2022-06-23 06:30:40|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.3|2512.3|3
1655965850000|2022-06-23 06:30:50|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1655965860000|2022-06-23 06:31:00|2518|2512|2517.5|2511.5|2518|2512|2517.5|2511.5|5
1655965870000|2022-06-23 06:31:10|2516.8|2510.8|2516|2510|2516.8|2510.8|2515.8|2509.8|4
1655965880000|2022-06-23 06:31:20|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1655965890000|2022-06-23 06:31:30|2516.3|2510.3|2515.5|2509.5|2516.3|2510.3|2515.5|2509.5|2
1655965900000|2022-06-23 06:31:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655965910000|2022-06-23 06:31:50|2516|2510|2518.3|2512.3|2518.3|2512.3|2516|2510|3
1655965920000|2022-06-23 06:32:00|2518|2512|2516.3|2510.3|2518|2512|2516.3|2510.3|4
1655965930000|2022-06-23 06:32:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655965940000|2022-06-23 06:32:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516|2510|3
1655965950000|2022-06-23 06:32:30|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1655965970000|2022-06-23 06:32:50|2514.3|2508.3|2511|2505|2514.3|2508.3|2509|2503|7
1655965980000|2022-06-23 06:33:00|2511.3|2505.3|2512.8|2506.8|2512.8|2506.8|2511.3|2505.3|3
1655965990000|2022-06-23 06:33:10|2513.5|2507.5|2512|2506|2513.5|2507.5|2511.5|2505.5|6
1655966000000|2022-06-23 06:33:20|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655966010000|2022-06-23 06:33:30|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|4
1655966020000|2022-06-23 06:33:40|2512|2506|2512|2506|2512|2506|2511.8|2505.8|3
1655966040000|2022-06-23 06:34:00|2512.3|2506.3|2513.5|2507.5|2513.8|2507.8|2512.3|2506.3|7
1655966050000|2022-06-23 06:34:10|2513.3|2507.3|2513.8|2507.8|2514|2508|2513.3|2507.3|6
1655966060000|2022-06-23 06:34:20|2513.5|2507.5|2514|2508|2514|2508|2513.5|2507.5|2
1655966070000|2022-06-23 06:34:30|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1655966080000|2022-06-23 06:34:40|2514|2508|2514|2508|2514.3|2508.3|2514|2508|5
1655966090000|2022-06-23 06:34:50|2514.3|2508.3|2514|2508|2514.3|2508.3|2513.5|2507.5|6
1655966120000|2022-06-23 06:35:20|2514.3|2508.3|2516|2510|2516|2510|2514.3|2508.3|3
1655966130000|2022-06-23 06:35:30|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|4
1655966140000|2022-06-23 06:35:40|2516.3|2510.3|2515.5|2509.5|2516.3|2510.3|2515.5|2509.5|2
1655966160000|2022-06-23 06:36:00|2515|2509|2512.3|2506.3|2515|2509|2512|2506|6
1655966170000|2022-06-23 06:36:10|2511.8|2505.8|2513.8|2507.8|2514|2508|2511.8|2505.8|9
1655966180000|2022-06-23 06:36:20|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655966200000|2022-06-23 06:36:40|2513.8|2507.8|2514.5|2508.5|2514.8|2508.8|2513.8|2507.8|4
1655966210000|2022-06-23 06:36:50|2514.3|2508.3|2515.5|2509.5|2515.5|2509.5|2514.3|2508.3|7
1655966250000|2022-06-23 06:37:30|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1655966260000|2022-06-23 06:37:40|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1655966280000|2022-06-23 06:38:00|2514.5|2508.5|2510.5|2504.5|2514.5|2508.5|2510.5|2504.5|7
1655966290000|2022-06-23 06:38:10|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655966300000|2022-06-23 06:38:20|2512|2506|2512.5|2506.5|2512.5|2506.5|2511.3|2505.3|4
1655966320000|2022-06-23 06:38:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1655966330000|2022-06-23 06:38:50|2511.8|2505.8|2513.3|2507.3|2513.3|2507.3|2510.8|2504.8|10
1655966340000|2022-06-23 06:39:00|2513.8|2507.8|2512.5|2506.5|2513.8|2507.8|2512.3|2506.3|8
1655966350000|2022-06-23 06:39:10|2513|2507|2513|2507|2513.3|2507.3|2513|2507|3
1655966360000|2022-06-23 06:39:20|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512|2506|3
1655966380000|2022-06-23 06:39:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655966400000|2022-06-23 06:40:00|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1655966410000|2022-06-23 06:40:10|2512.8|2506.8|2513.3|2507.3|2513.3|2507.3|2512.8|2506.8|2
1655966420000|2022-06-23 06:40:20|2513|2507|2513|2507|2513|2507|2513|2507|1
1655966430000|2022-06-23 06:40:30|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1655966440000|2022-06-23 06:40:40|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655966460000|2022-06-23 06:41:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655966470000|2022-06-23 06:41:10|2513.3|2507.3|2512.8|2506.8|2513.3|2507.3|2512.8|2506.8|2
1655966490000|2022-06-23 06:41:30|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1655966500000|2022-06-23 06:41:40|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1655966510000|2022-06-23 06:41:50|2512.3|2506.3|2510.8|2504.8|2512.3|2506.3|2510.8|2504.8|5
1655966520000|2022-06-23 06:42:00|2510.3|2504.3|2511.3|2505.3|2511.3|2505.3|2510|2504|5
1655966530000|2022-06-23 06:42:10|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1655966540000|2022-06-23 06:42:20|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1655966570000|2022-06-23 06:42:50|2512|2506|2512.8|2506.8|2513|2507|2512|2506|5
1655966610000|2022-06-23 06:43:30|2512.5|2506.5|2512|2506|2512.5|2506.5|2511.5|2505.5|6
1655966620000|2022-06-23 06:43:40|2512.3|2506.3|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|4
1655966640000|2022-06-23 06:44:00|2512.3|2506.3|2511.5|2505.5|2512.5|2506.5|2511.5|2505.5|7
1655966650000|2022-06-23 06:44:10|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|6
1655966660000|2022-06-23 06:44:20|2511.5|2505.5|2511.5|2505.5|2511.8|2505.8|2510.5|2504.5|6
1655966670000|2022-06-23 06:44:30|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655966680000|2022-06-23 06:44:40|2512.3|2506.3|2513.3|2507.3|2513.3|2507.3|2512.3|2506.3|3
1655966710000|2022-06-23 06:45:10|2513|2507|2512.5|2506.5|2513|2507|2512.5|2506.5|2
1655966730000|2022-06-23 06:45:30|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655966750000|2022-06-23 06:45:50|2513.3|2507.3|2513.8|2507.8|2513.8|2507.8|2513.3|2507.3|2
1655966760000|2022-06-23 06:46:00|2513.5|2507.5|2513|2507|2513.5|2507.5|2513|2507|2
1655966780000|2022-06-23 06:46:20|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1655966790000|2022-06-23 06:46:30|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1655966800000|2022-06-23 06:46:40|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655966810000|2022-06-23 06:46:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655966820000|2022-06-23 06:47:00|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|2
1655966830000|2022-06-23 06:47:10|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1655966840000|2022-06-23 06:47:20|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1655966860000|2022-06-23 06:47:40|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1655966880000|2022-06-23 06:48:00|2513.3|2507.3|2513.3|2507.3|2515|2509|2513.3|2507.3|6
1655966890000|2022-06-23 06:48:10|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1655966900000|2022-06-23 06:48:20|2514.3|2508.3|2515.3|2509.3|2515.3|2509.3|2514.3|2508.3|4
1655966910000|2022-06-23 06:48:30|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1655966920000|2022-06-23 06:48:40|2515.8|2509.8|2515.5|2509.5|2516|2510|2515|2509|8
1655966930000|2022-06-23 06:48:50|2515.3|2509.3|2515|2509|2515.3|2509.3|2514.8|2508.8|7
1655966940000|2022-06-23 06:49:00|2514.8|2508.8|2514.3|2508.3|2515|2509|2514|2508|9
1655966950000|2022-06-23 06:49:10|2514|2508|2514|2508|2514|2508|2514|2508|1
1655966960000|2022-06-23 06:49:20|2514.3|2508.3|2513.5|2507.5|2515|2509|2513.5|2507.5|5
1655966970000|2022-06-23 06:49:30|2513.3|2507.3|2514.5|2508.5|2514.5|2508.5|2513.3|2507.3|4
1655967000000|2022-06-23 06:50:00|2514.3|2508.3|2513|2507|2514.3|2508.3|2513|2507|3
1655967010000|2022-06-23 06:50:10|2513.3|2507.3|2513.3|2507.3|2513.8|2507.8|2513|2507|10
1655967020000|2022-06-23 06:50:20|2513|2507|2512.8|2506.8|2513.3|2507.3|2512.5|2506.5|8
1655967030000|2022-06-23 06:50:30|2513.5|2507.5|2512.5|2506.5|2513.5|2507.5|2512.3|2506.3|3
1655967050000|2022-06-23 06:50:50|2512.3|2506.3|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|3
1655967060000|2022-06-23 06:51:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1655967070000|2022-06-23 06:51:10|2512.3|2506.3|2514|2508|2514|2508|2512.3|2506.3|5
1655967080000|2022-06-23 06:51:20|2513.8|2507.8|2512.3|2506.3|2513.8|2507.8|2512.3|2506.3|9
1655967090000|2022-06-23 06:51:30|2512.8|2506.8|2512.3|2506.3|2512.8|2506.8|2512.3|2506.3|5
1655967100000|2022-06-23 06:51:40|2512|2506|2511.8|2505.8|2512|2506|2511.5|2505.5|6
1655967110000|2022-06-23 06:51:50|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1655967120000|2022-06-23 06:52:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1655967140000|2022-06-23 06:52:20|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1655967150000|2022-06-23 06:52:30|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655967160000|2022-06-23 06:52:40|2513.5|2507.5|2512.5|2506.5|2513.5|2507.5|2512.5|2506.5|3
1655967170000|2022-06-23 06:52:50|2512.3|2506.3|2513|2507|2513|2507|2512.3|2506.3|5
1655967180000|2022-06-23 06:53:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|7
1655967190000|2022-06-23 06:53:10|2512.3|2506.3|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|5
1655967210000|2022-06-23 06:53:30|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1655967220000|2022-06-23 06:53:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1655967230000|2022-06-23 06:53:50|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|2
1655967260000|2022-06-23 06:54:20|2513|2507|2512|2506|2513|2507|2511.8|2505.8|9
1655967270000|2022-06-23 06:54:30|2512.5|2506.5|2512|2506|2512.8|2506.8|2512|2506|8
1655967280000|2022-06-23 06:54:40|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655967290000|2022-06-23 06:54:50|2511.5|2505.5|2512|2506|2512|2506|2511.5|2505.5|2
1655967300000|2022-06-23 06:55:00|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|5
1655967310000|2022-06-23 06:55:10|2511.5|2505.5|2510.3|2504.3|2511.5|2505.5|2510.3|2504.3|3
1655967320000|2022-06-23 06:55:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1655967340000|2022-06-23 06:55:40|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1655967350000|2022-06-23 06:55:50|2509.8|2503.8|2509|2503|2510.3|2504.3|2509|2503|7
1655967360000|2022-06-23 06:56:00|2509.3|2503.3|2510.3|2504.3|2510.5|2504.5|2509.3|2503.3|4
1655967370000|2022-06-23 06:56:10|2510.5|2504.5|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|6
1655967380000|2022-06-23 06:56:20|2510.5|2504.5|2510.8|2504.8|2511.3|2505.3|2510.5|2504.5|5
1655967390000|2022-06-23 06:56:30|2511|2505|2512.3|2506.3|2512.3|2506.3|2511|2505|9
1655967400000|2022-06-23 06:56:40|2512|2506|2513.5|2507.5|2514.3|2508.3|2512|2506|12
1655967410000|2022-06-23 06:56:50|2512.5|2506.5|2512.3|2506.3|2513|2507|2511.5|2505.5|13
1655967420000|2022-06-23 06:57:00|2512.8|2506.8|2513|2507|2513.3|2507.3|2512|2506|5
1655967430000|2022-06-23 06:57:10|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513|2507|5
1655967440000|2022-06-23 06:57:20|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|10
1655967450000|2022-06-23 06:57:30|2513|2507|2512|2506|2513.3|2507.3|2511|2505|12
1655967460000|2022-06-23 06:57:40|2511.8|2505.8|2512|2506|2512|2506|2511|2505|11
1655967470000|2022-06-23 06:57:50|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1655967480000|2022-06-23 06:58:00|2512|2506|2512|2506|2512.3|2506.3|2512|2506|3
1655967490000|2022-06-23 06:58:10|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|4
1655967500000|2022-06-23 06:58:20|2511.3|2505.3|2511.8|2505.8|2511.8|2505.8|2511.3|2505.3|2
1655967510000|2022-06-23 06:58:30|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2510.3|2504.3|4
1655967520000|2022-06-23 06:58:40|2510.8|2504.8|2511.5|2505.5|2511.8|2505.8|2510.8|2504.8|5
1655967530000|2022-06-23 06:58:50|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|5
1655967540000|2022-06-23 06:59:00|2512|2506|2512|2506|2512.3|2506.3|2512|2506|7
1655967550000|2022-06-23 06:59:10|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1655967560000|2022-06-23 06:59:20|2512.3|2506.3|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|2
1655967570000|2022-06-23 06:59:30|2512.5|2506.5|2511.8|2505.8|2512.5|2506.5|2511.5|2505.5|8
1655967590000|2022-06-23 06:59:50|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|2
1655967600000|2022-06-23 07:00:00|2510.5|2504.5|2508.8|2502.8|2510.5|2504.5|2508.8|2502.8|9
1655967610000|2022-06-23 07:00:10|2509|2503|2508.8|2502.8|2512|2506|2508.8|2502.8|12
1655967620000|2022-06-23 07:00:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1655967630000|2022-06-23 07:00:30|2509.5|2503.5|2509|2503|2509.8|2503.8|2509|2503|4
1655967640000|2022-06-23 07:00:40|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1655967660000|2022-06-23 07:01:00|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|3
1655967670000|2022-06-23 07:01:10|2508.5|2502.5|2507|2501|2508.5|2502.5|2507|2501|4
1655967680000|2022-06-23 07:01:20|2506.8|2500.8|2506|2500|2506.8|2500.8|2506|2500|6
1655967690000|2022-06-23 07:01:30|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1655967700000|2022-06-23 07:01:40|2506|2500|2506|2500|2506.3|2500.3|2505.8|2499.8|5
1655967710000|2022-06-23 07:01:50|2507|2501|2507|2501|2507.5|2501.5|2507|2501|4
1655967720000|2022-06-23 07:02:00|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1655967730000|2022-06-23 07:02:10|2507|2501|2506|2500|2507|2501|2505.5|2499.5|6
1655967740000|2022-06-23 07:02:20|2505.8|2499.8|2500.1|2494.1|2505.8|2499.8|2499.9|2493.9|8
1655967750000|2022-06-23 07:02:30|2499.9|2493.9|2499.9|2493.9|2501.6|2495.6|2499.9|2493.9|6
1655967760000|2022-06-23 07:02:40|2500.1|2494.1|2501.4|2495.4|2501.4|2495.4|2500.1|2494.1|5
1655967770000|2022-06-23 07:02:50|2501|2495|2500.6|2494.6|2501|2495|2500.3|2494.3|4
1655967780000|2022-06-23 07:03:00|2501|2495|2500.9|2494.9|2501|2495|2500.9|2494.9|2
1655967790000|2022-06-23 07:03:10|2500.5|2494.5|2500.6|2494.6|2500.6|2494.6|2499.6|2493.6|6
1655967800000|2022-06-23 07:03:20|2501.4|2495.4|2502.4|2496.4|2502.4|2496.4|2501.4|2495.4|4
1655967810000|2022-06-23 07:03:30|2502.1|2496.1|2500.4|2494.4|2502.1|2496.1|2499.1|2493.1|6
1655967820000|2022-06-23 07:03:40|2500.6|2494.6|2499.3|2493.3|2500.6|2494.6|2499.3|2493.3|3
1655967830000|2022-06-23 07:03:50|2499.1|2493.1|2499.1|2493.1|2499.4|2493.4|2498.8|2492.8|7
1655967840000|2022-06-23 07:04:00|2499|2493|2499.4|2493.4|2499.5|2493.5|2496.8|2490.8|7
1655967850000|2022-06-23 07:04:10|2499.9|2493.9|2501.4|2495.4|2501.4|2495.4|2499.9|2493.9|3
1655967870000|2022-06-23 07:04:30|2501.3|2495.3|2501.4|2495.4|2501.5|2495.5|2501.3|2495.3|3
1655967880000|2022-06-23 07:04:40|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655967890000|2022-06-23 07:04:50|2500.8|2494.8|2500|2494|2500.8|2494.8|2500|2494|4
1655967900000|2022-06-23 07:05:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|5
1655967910000|2022-06-23 07:05:10|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1655967920000|2022-06-23 07:05:20|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1655967950000|2022-06-23 07:05:50|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1655967960000|2022-06-23 07:06:00|2498.5|2492.5|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|3
1655967970000|2022-06-23 07:06:10|2498.8|2492.8|2499.3|2493.3|2499.8|2493.8|2498.8|2492.8|4
1655967980000|2022-06-23 07:06:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1655967990000|2022-06-23 07:06:30|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1655968000000|2022-06-23 07:06:40|2500.3|2494.3|2499.3|2493.3|2500.3|2494.3|2499|2493|4
1655968020000|2022-06-23 07:07:00|2499.5|2493.5|2501.3|2495.3|2501.3|2495.3|2499.5|2493.5|4
1655968030000|2022-06-23 07:07:10|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1655968040000|2022-06-23 07:07:20|2503.3|2497.3|2504|2498|2504.3|2498.3|2502.8|2496.8|5
1655968050000|2022-06-23 07:07:30|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1655968070000|2022-06-23 07:07:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1655968080000|2022-06-23 07:08:00|2503.5|2497.5|2502.5|2496.5|2503.5|2497.5|2502|2496|6
1655968090000|2022-06-23 07:08:10|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1655968100000|2022-06-23 07:08:20|2501.8|2495.8|2501|2495|2501.8|2495.8|2500.8|2494.8|5
1655968110000|2022-06-23 07:08:30|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501|2495|4
1655968120000|2022-06-23 07:08:40|2502.3|2496.3|2500.8|2494.8|2502.3|2496.3|2500.8|2494.8|3
1655968130000|2022-06-23 07:08:50|2500|2494|2500|2494|2500|2494|2499.8|2493.8|3
1655968140000|2022-06-23 07:09:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1655968160000|2022-06-23 07:09:20|2500|2494|2500|2494|2500|2494|2500|2494|1
1655968170000|2022-06-23 07:09:30|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1655968180000|2022-06-23 07:09:40|2500.5|2494.5|2499.5|2493.5|2500.5|2494.5|2499.5|2493.5|2
1655968190000|2022-06-23 07:09:50|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|3
1655968200000|2022-06-23 07:10:00|2498|2492|2496.3|2490.3|2498|2492|2496|2490|4
1655968210000|2022-06-23 07:10:10|2497.3|2491.3|2498.5|2492.5|2498.5|2492.5|2497.3|2491.3|5
1655968220000|2022-06-23 07:10:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1655968230000|2022-06-23 07:10:30|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1655968240000|2022-06-23 07:10:40|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|2
1655968270000|2022-06-23 07:11:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1655968290000|2022-06-23 07:11:30|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1655968300000|2022-06-23 07:11:40|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1655968310000|2022-06-23 07:11:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1655968320000|2022-06-23 07:12:00|2498.5|2492.5|2497.8|2491.8|2498.5|2492.5|2497.8|2491.8|4
1655968330000|2022-06-23 07:12:10|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1655968340000|2022-06-23 07:12:20|2497.5|2491.5|2498|2492|2499|2493|2497.5|2491.5|5
1655968350000|2022-06-23 07:12:30|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1655968360000|2022-06-23 07:12:40|2497.5|2491.5|2488.3|2482.3|2497.5|2491.5|2487.5|2481.5|16
1655968370000|2022-06-23 07:12:50|2488|2482|2492.4|2486.4|2493.4|2487.4|2488|2482|9
1655968380000|2022-06-23 07:13:00|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2489.6|2483.6|4
1655968390000|2022-06-23 07:13:10|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|2
1655968400000|2022-06-23 07:13:20|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1655968410000|2022-06-23 07:13:30|2491.9|2485.9|2492.9|2486.9|2493.1|2487.1|2491.9|2485.9|6
1655968420000|2022-06-23 07:13:40|2493.5|2487.5|2493.6|2487.6|2493.6|2487.6|2493.5|2487.5|2
1655968430000|2022-06-23 07:13:50|2493.4|2487.4|2489.5|2483.5|2493.4|2487.4|2488.8|2482.8|16
1655968440000|2022-06-23 07:14:00|2488.5|2482.5|2487.8|2481.8|2488.8|2482.8|2487.8|2481.8|4
1655968450000|2022-06-23 07:14:10|2487.6|2481.6|2488.9|2482.9|2488.9|2482.9|2487.6|2481.6|8
1655968470000|2022-06-23 07:14:30|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|2
1655968480000|2022-06-23 07:14:40|2489.3|2483.3|2488.8|2482.8|2489.5|2483.5|2488.8|2482.8|6
1655968490000|2022-06-23 07:14:50|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1655968500000|2022-06-23 07:15:00|2488.3|2482.3|2489|2483|2489|2483|2488.3|2482.3|2
1655968510000|2022-06-23 07:15:10|2488.8|2482.8|2488.3|2482.3|2489.3|2483.3|2487.5|2481.5|9
1655968520000|2022-06-23 07:15:20|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|3
1655968530000|2022-06-23 07:15:30|2488|2482|2489.3|2483.3|2489.5|2483.5|2488|2482|5
1655968540000|2022-06-23 07:15:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489|2483|4
1655968550000|2022-06-23 07:15:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655968570000|2022-06-23 07:16:10|2489|2483|2489|2483|2489.3|2483.3|2489|2483|3
1655968580000|2022-06-23 07:16:20|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488|2482|8
1655968590000|2022-06-23 07:16:30|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.3|2482.3|5
1655968600000|2022-06-23 07:16:40|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.3|2481.3|5
1655968610000|2022-06-23 07:16:50|2485.5|2479.5|2481.4|2475.4|2486.8|2480.8|2481.4|2475.4|13
1655968620000|2022-06-23 07:17:00|2481.9|2475.9|2484.5|2478.5|2484.5|2478.5|2481.6|2475.6|7
1655968630000|2022-06-23 07:17:10|2484.8|2478.8|2485.1|2479.1|2485.1|2479.1|2484.8|2478.8|6
1655968640000|2022-06-23 07:17:20|2485.4|2479.4|2484.1|2478.1|2485.9|2479.9|2484.1|2478.1|8
1655968650000|2022-06-23 07:17:30|2484.4|2478.4|2484.3|2478.3|2484.4|2478.4|2484.3|2478.3|2
1655968660000|2022-06-23 07:17:40|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|3
1655968670000|2022-06-23 07:17:50|2485|2479|2485.6|2479.6|2485.6|2479.6|2485|2479|4
1655968680000|2022-06-23 07:18:00|2485.8|2479.8|2486.5|2480.5|2486.9|2480.9|2485.8|2479.8|6
1655968690000|2022-06-23 07:18:10|2486.6|2480.6|2486.8|2480.8|2486.8|2480.8|2486.6|2480.6|2
1655968700000|2022-06-23 07:18:20|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655968710000|2022-06-23 07:18:30|2486.5|2480.5|2487.8|2481.8|2487.8|2481.8|2486.5|2480.5|3
1655968720000|2022-06-23 07:18:40|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1655968730000|2022-06-23 07:18:50|2486.8|2480.8|2486|2480|2486.8|2480.8|2485.5|2479.5|5
1655968740000|2022-06-23 07:19:00|2485.8|2479.8|2486|2480|2486.3|2480.3|2485.3|2479.3|4
1655968750000|2022-06-23 07:19:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655968760000|2022-06-23 07:19:20|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|2
1655968770000|2022-06-23 07:19:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655968780000|2022-06-23 07:19:40|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|3
1655968790000|2022-06-23 07:19:50|2486|2480|2487|2481|2487.8|2481.8|2486|2480|5
1655968800000|2022-06-23 07:20:00|2486.8|2480.8|2486|2480|2486.8|2480.8|2485.8|2479.8|4
1655968810000|2022-06-23 07:20:10|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|4
1655968820000|2022-06-23 07:20:20|2485|2479|2485|2479|2485.3|2479.3|2485|2479|3
1655968830000|2022-06-23 07:20:30|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1655968850000|2022-06-23 07:20:50|2483.8|2477.8|2482.9|2476.9|2483.8|2477.8|2482.9|2476.9|3
1655968860000|2022-06-23 07:21:00|2482.8|2476.8|2482.6|2476.6|2482.8|2476.8|2482.6|2476.6|2
1655968870000|2022-06-23 07:21:10|2482.4|2476.4|2482|2476|2482.4|2476.4|2482|2476|7
1655968880000|2022-06-23 07:21:20|2481.5|2475.5|2480|2474|2481.5|2475.5|2480|2474|8
1655968890000|2022-06-23 07:21:30|2479.5|2473.5|2482.8|2476.8|2482.8|2476.8|2479.5|2473.5|6
1655968900000|2022-06-23 07:21:40|2482.5|2476.5|2482|2476|2482.5|2476.5|2481.8|2475.8|4
1655968910000|2022-06-23 07:21:50|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|6
1655968920000|2022-06-23 07:22:00|2482.5|2476.5|2482.5|2476.5|2483.3|2477.3|2482.5|2476.5|6
1655968930000|2022-06-23 07:22:10|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2481.3|2475.3|6
1655968950000|2022-06-23 07:22:30|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|5
1655968960000|2022-06-23 07:22:40|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1655968970000|2022-06-23 07:22:50|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1655968990000|2022-06-23 07:23:10|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1655969000000|2022-06-23 07:23:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1655969020000|2022-06-23 07:23:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1655969030000|2022-06-23 07:23:50|2482.8|2476.8|2484.8|2478.8|2484.8|2478.8|2482.8|2476.8|4
1655969040000|2022-06-23 07:24:00|2484.5|2478.5|2485.5|2479.5|2485.5|2479.5|2484.5|2478.5|2
1655969050000|2022-06-23 07:24:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655969060000|2022-06-23 07:24:20|2485|2479|2482.8|2476.8|2485|2479|2482.8|2476.8|6
1655969080000|2022-06-23 07:24:40|2483|2477|2484|2478|2484|2478|2483|2477|3
1655969100000|2022-06-23 07:25:00|2483.8|2477.8|2483.8|2477.8|2484|2478|2483.5|2477.5|5
1655969110000|2022-06-23 07:25:10|2483|2477|2483|2477|2483|2477|2482.5|2476.5|6
1655969130000|2022-06-23 07:25:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1655969140000|2022-06-23 07:25:40|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|3
1655969150000|2022-06-23 07:25:50|2482|2476|2480.5|2474.5|2482|2476|2480.3|2474.3|7
1655969170000|2022-06-23 07:26:10|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|3
1655969180000|2022-06-23 07:26:20|2480|2474|2480|2474|2480.8|2474.8|2480|2474|5
1655969200000|2022-06-23 07:26:40|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|3
1655969210000|2022-06-23 07:26:50|2480.5|2474.5|2480.8|2474.8|2481|2475|2480.5|2474.5|3
1655969220000|2022-06-23 07:27:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1655969230000|2022-06-23 07:27:10|2480.3|2474.3|2476.3|2470.3|2480.3|2474.3|2476.3|2470.3|2
1655969240000|2022-06-23 07:27:20|2476|2470|2476.8|2470.8|2476.8|2470.8|2476|2470|6
1655969250000|2022-06-23 07:27:30|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1655969260000|2022-06-23 07:27:40|2477.3|2471.3|2478|2472|2478|2472|2477.3|2471.3|2
1655969270000|2022-06-23 07:27:50|2478.3|2472.3|2479|2473|2479|2473|2478.3|2472.3|2
1655969280000|2022-06-23 07:28:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1655969300000|2022-06-23 07:28:20|2478|2472|2476.8|2470.8|2478|2472|2476.8|2470.8|3
1655969310000|2022-06-23 07:28:30|2477|2471|2477.3|2471.3|2477.8|2471.8|2477|2471|3
1655969330000|2022-06-23 07:28:50|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1655969340000|2022-06-23 07:29:00|2477|2471|2477.5|2471.5|2477.8|2471.8|2477|2471|3
1655969360000|2022-06-23 07:29:20|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|5
1655969370000|2022-06-23 07:29:30|2477.8|2471.8|2479|2473|2479|2473|2477.5|2471.5|4
1655969400000|2022-06-23 07:30:00|2478.3|2472.3|2479|2473|2479.3|2473.3|2478.3|2472.3|3
1655969410000|2022-06-23 07:30:10|2479.3|2473.3|2480|2474|2480|2474|2479|2473|3
1655969420000|2022-06-23 07:30:20|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2479.3|2473.3|4
1655969430000|2022-06-23 07:30:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1655969450000|2022-06-23 07:30:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1655969470000|2022-06-23 07:31:10|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|2
1655969500000|2022-06-23 07:31:40|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|2
1655969510000|2022-06-23 07:31:50|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1655969530000|2022-06-23 07:32:10|2479.5|2473.5|2480|2474|2480|2474|2479.5|2473.5|2
1655969540000|2022-06-23 07:32:20|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1655969560000|2022-06-23 07:32:40|2480|2474|2480|2474|2480|2474|2480|2474|1
1655969620000|2022-06-23 07:33:40|2480.3|2474.3|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|4
1655969630000|2022-06-23 07:33:50|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|3
1655969640000|2022-06-23 07:34:00|2482.5|2476.5|2484.3|2478.3|2484.3|2478.3|2482.5|2476.5|3
1655969650000|2022-06-23 07:34:10|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|2
1655969670000|2022-06-23 07:34:30|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|7
1655969680000|2022-06-23 07:34:40|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1655969690000|2022-06-23 07:34:50|2483.5|2477.5|2484|2478|2484.3|2478.3|2483.5|2477.5|3
1655969700000|2022-06-23 07:35:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1655969710000|2022-06-23 07:35:10|2484|2478|2484|2478|2484|2478|2483.8|2477.8|3
1655969750000|2022-06-23 07:35:50|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|3
1655969770000|2022-06-23 07:36:10|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1655969780000|2022-06-23 07:36:20|2485.8|2479.8|2485|2479|2485.8|2479.8|2485|2479|4
1655969790000|2022-06-23 07:36:30|2484.8|2478.8|2485|2479|2485|2479|2484.3|2478.3|6
1655969810000|2022-06-23 07:36:50|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655969820000|2022-06-23 07:37:00|2484.3|2478.3|2482.8|2476.8|2484.3|2478.3|2482.8|2476.8|5
1655969830000|2022-06-23 07:37:10|2481.8|2475.8|2481.3|2475.3|2482|2476|2481.3|2475.3|5
1655969840000|2022-06-23 07:37:20|2481|2475|2481|2475|2481|2475|2481|2475|1
1655969850000|2022-06-23 07:37:30|2480|2474|2480.3|2474.3|2480.8|2474.8|2480|2474|5
1655969860000|2022-06-23 07:37:40|2480|2474|2480|2474|2480|2474|2480|2474|1
1655969870000|2022-06-23 07:37:50|2480.3|2474.3|2482|2476|2482|2476|2480.3|2474.3|5
1655969880000|2022-06-23 07:38:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1655969890000|2022-06-23 07:38:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1655969920000|2022-06-23 07:38:40|2481.8|2475.8|2483|2477|2483|2477|2481.8|2475.8|2
1655969930000|2022-06-23 07:38:50|2482.8|2476.8|2482|2476|2482.8|2476.8|2481.8|2475.8|4
1655969940000|2022-06-23 07:39:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1655969950000|2022-06-23 07:39:10|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1655969960000|2022-06-23 07:39:20|2482.8|2476.8|2484|2478|2484|2478|2482.8|2476.8|2
1655969970000|2022-06-23 07:39:30|2484.3|2478.3|2485.3|2479.3|2485.5|2479.5|2484|2478|11
1655969980000|2022-06-23 07:39:40|2485|2479|2485|2479|2485|2479|2485|2479|1
1655969990000|2022-06-23 07:39:50|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|4
1655970000000|2022-06-23 07:40:00|2486.3|2480.3|2485|2479|2486.5|2480.5|2485|2479|7
1655970010000|2022-06-23 07:40:10|2484.8|2478.8|2487|2481|2487|2481|2484.8|2478.8|3
1655970030000|2022-06-23 07:40:30|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655970040000|2022-06-23 07:40:40|2486.8|2480.8|2485|2479|2486.8|2480.8|2484.8|2478.8|5
1655970050000|2022-06-23 07:40:50|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|2
1655970060000|2022-06-23 07:41:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1655970080000|2022-06-23 07:41:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655970110000|2022-06-23 07:41:50|2486|2480|2486.8|2480.8|2486.8|2480.8|2486|2480|2
1655970130000|2022-06-23 07:42:10|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655970140000|2022-06-23 07:42:20|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|2
1655970160000|2022-06-23 07:42:40|2487.5|2481.5|2490.3|2484.3|2490.5|2484.5|2487.5|2481.5|7
1655970170000|2022-06-23 07:42:50|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|7
1655970180000|2022-06-23 07:43:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655970190000|2022-06-23 07:43:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2487.3|2481.3|5
1655970200000|2022-06-23 07:43:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1655970210000|2022-06-23 07:43:30|2488.5|2482.5|2490|2484|2490|2484|2488.5|2482.5|3
1655970240000|2022-06-23 07:44:00|2489.8|2483.8|2489|2483|2489.8|2483.8|2489|2483|3
1655970250000|2022-06-23 07:44:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655970270000|2022-06-23 07:44:30|2489.3|2483.3|2490|2484|2490|2484|2489.3|2483.3|4
1655970280000|2022-06-23 07:44:40|2489.8|2483.8|2489|2483|2489.8|2483.8|2488.8|2482.8|4
1655970290000|2022-06-23 07:44:50|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1655970300000|2022-06-23 07:45:00|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1655970310000|2022-06-23 07:45:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1655970330000|2022-06-23 07:45:30|2488.3|2482.3|2487|2481|2488.3|2482.3|2487|2481|4
1655970380000|2022-06-23 07:46:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655970390000|2022-06-23 07:46:30|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655970410000|2022-06-23 07:46:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1655970420000|2022-06-23 07:47:00|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|3
1655970430000|2022-06-23 07:47:10|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|4
1655970440000|2022-06-23 07:47:20|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487|2481|4
1655970450000|2022-06-23 07:47:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655970460000|2022-06-23 07:47:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|3
1655970470000|2022-06-23 07:47:50|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655970490000|2022-06-23 07:48:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1655970500000|2022-06-23 07:48:20|2487.3|2481.3|2487.5|2481.5|2488|2482|2487.3|2481.3|5
1655970510000|2022-06-23 07:48:30|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655970520000|2022-06-23 07:48:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1655970550000|2022-06-23 07:49:10|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2485.8|2479.8|7
1655970560000|2022-06-23 07:49:20|2487|2481|2486.5|2480.5|2487|2481|2486|2480|7
1655970570000|2022-06-23 07:49:30|2486|2480|2486.5|2480.5|2486.5|2480.5|2485.8|2479.8|5
1655970580000|2022-06-23 07:49:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655970620000|2022-06-23 07:50:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655970640000|2022-06-23 07:50:40|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655970650000|2022-06-23 07:50:50|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655970680000|2022-06-23 07:51:20|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1655970690000|2022-06-23 07:51:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655970700000|2022-06-23 07:51:40|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|4
1655970710000|2022-06-23 07:51:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1655970720000|2022-06-23 07:52:00|2483|2477|2483|2477|2483|2477|2483|2477|1
1655970730000|2022-06-23 07:52:10|2483.3|2477.3|2484.8|2478.8|2484.8|2478.8|2483.3|2477.3|2
1655970740000|2022-06-23 07:52:20|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|2
1655970750000|2022-06-23 07:52:30|2484.3|2478.3|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|4
1655970760000|2022-06-23 07:52:40|2484|2478|2484.5|2478.5|2484.8|2478.8|2484|2478|4
1655970770000|2022-06-23 07:52:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655970790000|2022-06-23 07:53:10|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1655970810000|2022-06-23 07:53:30|2485|2479|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1655970880000|2022-06-23 07:54:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655970900000|2022-06-23 07:55:00|2484.3|2478.3|2483.3|2477.3|2484.5|2478.5|2483.3|2477.3|5
1655970910000|2022-06-23 07:55:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1655970920000|2022-06-23 07:55:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1655970930000|2022-06-23 07:55:30|2483.3|2477.3|2484.8|2478.8|2484.8|2478.8|2483.3|2477.3|2
1655970940000|2022-06-23 07:55:40|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1655970960000|2022-06-23 07:56:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655971010000|2022-06-23 07:56:50|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1655971020000|2022-06-23 07:57:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655971030000|2022-06-23 07:57:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655971040000|2022-06-23 07:57:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1655971050000|2022-06-23 07:57:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655971070000|2022-06-23 07:57:50|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|4
1655971080000|2022-06-23 07:58:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1655971100000|2022-06-23 07:58:20|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1655971110000|2022-06-23 07:58:30|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|4
1655971120000|2022-06-23 07:58:40|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|2
1655971130000|2022-06-23 07:58:50|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1655971150000|2022-06-23 07:59:10|2485.5|2479.5|2488.8|2482.8|2489.3|2483.3|2485.5|2479.5|4
1655971160000|2022-06-23 07:59:20|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2488.8|2482.8|5
1655971170000|2022-06-23 07:59:30|2490.5|2484.5|2488.5|2482.5|2490.5|2484.5|2488.3|2482.3|6
1655971180000|2022-06-23 07:59:40|2488.3|2482.3|2488|2482|2488.3|2482.3|2487.8|2481.8|4
1655971190000|2022-06-23 07:59:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|3
1655971200000|2022-06-23 08:00:00|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|5
1655971210000|2022-06-23 08:00:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487|2481|3
1655971220000|2022-06-23 08:00:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1655971230000|2022-06-23 08:00:30|2487.5|2481.5|2489.3|2483.3|2489.3|2483.3|2487.3|2481.3|7
1655971240000|2022-06-23 08:00:40|2489.5|2483.5|2490.3|2484.3|2491|2485|2489.5|2483.5|7
1655971250000|2022-06-23 08:00:50|2490|2484|2490|2484|2490|2484|2489.3|2483.3|5
1655971260000|2022-06-23 08:01:00|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2487.8|2481.8|10
1655971270000|2022-06-23 08:01:10|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|3
1655971280000|2022-06-23 08:01:20|2487.8|2481.8|2488|2482|2488|2482|2487.3|2481.3|5
1655971290000|2022-06-23 08:01:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655971300000|2022-06-23 08:01:40|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|4
1655971320000|2022-06-23 08:02:00|2486.8|2480.8|2484.5|2478.5|2487|2481|2484.5|2478.5|10
1655971330000|2022-06-23 08:02:10|2484.8|2478.8|2485.8|2479.8|2486.3|2480.3|2484.8|2478.8|4
1655971340000|2022-06-23 08:02:20|2486|2480|2487.3|2481.3|2487.3|2481.3|2485.5|2479.5|7
1655971350000|2022-06-23 08:02:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1655971360000|2022-06-23 08:02:40|2486.8|2480.8|2484.5|2478.5|2486.8|2480.8|2484.5|2478.5|6
1655971370000|2022-06-23 08:02:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|4
1655971380000|2022-06-23 08:03:00|2485|2479|2486.5|2480.5|2486.5|2480.5|2485|2479|2
1655971410000|2022-06-23 08:03:30|2486.3|2480.3|2487.3|2481.3|2487.3|2481.3|2486.3|2480.3|6
1655971440000|2022-06-23 08:04:00|2487|2481|2486|2480|2487|2481|2485.8|2479.8|4
1655971450000|2022-06-23 08:04:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655971480000|2022-06-23 08:04:40|2486|2480|2485.5|2479.5|2486|2480|2485|2479|4
1655971490000|2022-06-23 08:04:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655971500000|2022-06-23 08:05:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1655971520000|2022-06-23 08:05:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655971530000|2022-06-23 08:05:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655971550000|2022-06-23 08:05:50|2486.8|2480.8|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|3
1655971560000|2022-06-23 08:06:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655971570000|2022-06-23 08:06:10|2486.8|2480.8|2488.8|2482.8|2489.5|2483.5|2486.8|2480.8|7
1655971600000|2022-06-23 08:06:40|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1655971610000|2022-06-23 08:06:50|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1655971640000|2022-06-23 08:07:20|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2487.5|2481.5|3
1655971650000|2022-06-23 08:07:30|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1655971660000|2022-06-23 08:07:40|2488.3|2482.3|2488|2482|2488.3|2482.3|2487.8|2481.8|3
1655971670000|2022-06-23 08:07:50|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1655971680000|2022-06-23 08:08:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|5
1655971690000|2022-06-23 08:08:10|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1655971700000|2022-06-23 08:08:20|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|3
1655971710000|2022-06-23 08:08:30|2487.5|2481.5|2488|2482|2488.3|2482.3|2487.5|2481.5|3
1655971730000|2022-06-23 08:08:50|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|2
1655971750000|2022-06-23 08:09:10|2489|2483|2489.8|2483.8|2489.8|2483.8|2489|2483|2
1655971760000|2022-06-23 08:09:20|2490|2484|2491.3|2485.3|2491.3|2485.3|2490|2484|3
1655971770000|2022-06-23 08:09:30|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|5
1655971780000|2022-06-23 08:09:40|2490.3|2484.3|2491.3|2485.3|2491.3|2485.3|2490.3|2484.3|4
1655971790000|2022-06-23 08:09:50|2491|2485|2491|2485|2491|2485|2490.8|2484.8|3
1655971800000|2022-06-23 08:10:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1655971810000|2022-06-23 08:10:10|2490.5|2484.5|2489.8|2483.8|2490.5|2484.5|2489.8|2483.8|4
1655971820000|2022-06-23 08:10:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1655971830000|2022-06-23 08:10:30|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655971860000|2022-06-23 08:11:00|2489.8|2483.8|2491.3|2485.3|2491.5|2485.5|2489.8|2483.8|5
1655971870000|2022-06-23 08:11:10|2491|2485|2491.8|2485.8|2492|2486|2491|2485|5
1655971880000|2022-06-23 08:11:20|2492|2486|2491|2485|2492|2486|2491|2485|5
1655971890000|2022-06-23 08:11:30|2490.8|2484.8|2490.5|2484.5|2491|2485|2490.5|2484.5|8
1655971910000|2022-06-23 08:11:50|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|3
1655971920000|2022-06-23 08:12:00|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1655971930000|2022-06-23 08:12:10|2490.5|2484.5|2489.3|2483.3|2490.5|2484.5|2489.3|2483.3|6
1655971940000|2022-06-23 08:12:20|2489|2483|2489.5|2483.5|2491.3|2485.3|2489|2483|7
1655971950000|2022-06-23 08:12:30|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655971960000|2022-06-23 08:12:40|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1655971970000|2022-06-23 08:12:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1655971980000|2022-06-23 08:13:00|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2489.8|2483.8|6
1655971990000|2022-06-23 08:13:10|2491|2485|2492.3|2486.3|2492.3|2486.3|2491|2485|3
1655972000000|2022-06-23 08:13:20|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|5
1655972010000|2022-06-23 08:13:30|2492.3|2486.3|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|4
1655972020000|2022-06-23 08:13:40|2491.3|2485.3|2491.3|2485.3|2491.5|2485.5|2491|2485|5
1655972030000|2022-06-23 08:13:50|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|3
1655972040000|2022-06-23 08:14:00|2491.8|2485.8|2496.3|2490.3|2496.3|2490.3|2491.8|2485.8|4
1655972050000|2022-06-23 08:14:10|2495|2489|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|4
1655972060000|2022-06-23 08:14:20|2495|2489|2494|2488|2495|2489|2494|2488|7
1655972070000|2022-06-23 08:14:30|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1655972080000|2022-06-23 08:14:40|2494.8|2488.8|2493|2487|2494.8|2488.8|2493|2487|8
1655972090000|2022-06-23 08:14:50|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|2
1655972120000|2022-06-23 08:15:20|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|3
1655972130000|2022-06-23 08:15:30|2492.8|2486.8|2493|2487|2493|2487|2492.5|2486.5|5
1655972140000|2022-06-23 08:15:40|2493.3|2487.3|2494|2488|2494|2488|2493.3|2487.3|2
1655972160000|2022-06-23 08:16:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1655972170000|2022-06-23 08:16:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655972190000|2022-06-23 08:16:30|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1655972200000|2022-06-23 08:16:40|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|3
1655972210000|2022-06-23 08:16:50|2494|2488|2494|2488|2494|2488|2493.8|2487.8|5
1655972220000|2022-06-23 08:17:00|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1655972230000|2022-06-23 08:17:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655972240000|2022-06-23 08:17:20|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1655972250000|2022-06-23 08:17:30|2493|2487|2493.3|2487.3|2493.3|2487.3|2492.5|2486.5|4
1655972260000|2022-06-23 08:17:40|2493|2487|2493|2487|2493.5|2487.5|2493|2487|6
1655972270000|2022-06-23 08:17:50|2492.8|2486.8|2491.8|2485.8|2492.8|2486.8|2491.8|2485.8|4
1655972280000|2022-06-23 08:18:00|2491.5|2485.5|2490.5|2484.5|2491.5|2485.5|2490.5|2484.5|5
1655972290000|2022-06-23 08:18:10|2491|2485|2492.8|2486.8|2492.8|2486.8|2490.5|2484.5|5
1655972300000|2022-06-23 08:18:20|2492.5|2486.5|2489.8|2483.8|2492.5|2486.5|2489.8|2483.8|7
1655972330000|2022-06-23 08:18:50|2490|2484|2492.3|2486.3|2493|2487|2490|2484|8
1655972340000|2022-06-23 08:19:00|2492|2486|2491.3|2485.3|2492|2486|2491.3|2485.3|3
1655972350000|2022-06-23 08:19:10|2491.5|2485.5|2492|2486|2493|2487|2491.5|2485.5|5
1655972360000|2022-06-23 08:19:20|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|6
1655972370000|2022-06-23 08:19:30|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|4
1655972380000|2022-06-23 08:19:40|2491.5|2485.5|2490.3|2484.3|2491.5|2485.5|2490|2484|5
1655972390000|2022-06-23 08:19:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1655972400000|2022-06-23 08:20:00|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.8|2483.8|3
1655972410000|2022-06-23 08:20:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655972420000|2022-06-23 08:20:20|2489.5|2483.5|2491.3|2485.3|2491.3|2485.3|2489.5|2483.5|4
1655972430000|2022-06-23 08:20:30|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1655972440000|2022-06-23 08:20:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1655972450000|2022-06-23 08:20:50|2490.8|2484.8|2491.8|2485.8|2491.8|2485.8|2490.5|2484.5|6
1655972460000|2022-06-23 08:21:00|2491.3|2485.3|2491.8|2485.8|2492|2486|2491|2485|13
1655972470000|2022-06-23 08:21:10|2492|2486|2492.8|2486.8|2492.8|2486.8|2492|2486|3
1655972480000|2022-06-23 08:21:20|2493|2487|2493|2487|2493|2487|2493|2487|1
1655972510000|2022-06-23 08:21:50|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|4
1655972520000|2022-06-23 08:22:00|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|3
1655972550000|2022-06-23 08:22:30|2493|2487|2494.5|2488.5|2494.8|2488.8|2493|2487|5
1655972580000|2022-06-23 08:23:00|2494.8|2488.8|2494.5|2488.5|2495|2489|2494.5|2488.5|6
1655972590000|2022-06-23 08:23:10|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1655972600000|2022-06-23 08:23:20|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1655972610000|2022-06-23 08:23:30|2493.5|2487.5|2492.8|2486.8|2493.5|2487.5|2492.8|2486.8|3
1655972620000|2022-06-23 08:23:40|2493|2487|2493|2487|2493|2487|2493|2487|1
1655972640000|2022-06-23 08:24:00|2492.8|2486.8|2494.3|2488.3|2494.3|2488.3|2492.5|2486.5|4
1655972650000|2022-06-23 08:24:10|2494|2488|2492.8|2486.8|2494|2488|2492.8|2486.8|9
1655972660000|2022-06-23 08:24:20|2493|2487|2492.5|2486.5|2493|2487|2492.5|2486.5|6
1655972670000|2022-06-23 08:24:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|3
1655972680000|2022-06-23 08:24:40|2492.5|2486.5|2494|2488|2494|2488|2492.5|2486.5|4
1655972690000|2022-06-23 08:24:50|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1655972700000|2022-06-23 08:25:00|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.8|2488.8|3
1655972710000|2022-06-23 08:25:10|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1655972720000|2022-06-23 08:25:20|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1655972770000|2022-06-23 08:26:10|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1655972790000|2022-06-23 08:26:30|2495.5|2489.5|2496.3|2490.3|2496.3|2490.3|2495.5|2489.5|2
1655972840000|2022-06-23 08:27:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1655972850000|2022-06-23 08:27:30|2495.8|2489.8|2494.3|2488.3|2495.8|2489.8|2494.3|2488.3|5
1655972860000|2022-06-23 08:27:40|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1655972870000|2022-06-23 08:27:50|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1655972900000|2022-06-23 08:28:20|2494|2488|2494|2488|2494|2488|2494|2488|1
1655972910000|2022-06-23 08:28:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655972920000|2022-06-23 08:28:40|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1655972940000|2022-06-23 08:29:00|2494.5|2488.5|2496|2490|2496|2490|2494.5|2488.5|2
1655972950000|2022-06-23 08:29:10|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655972960000|2022-06-23 08:29:20|2496.5|2490.5|2499|2493|2499|2493|2496.5|2490.5|6
1655972970000|2022-06-23 08:29:30|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1655972980000|2022-06-23 08:29:40|2497.5|2491.5|2497|2491|2497.5|2491.5|2496.8|2490.8|4
1655972990000|2022-06-23 08:29:50|2498.3|2492.3|2499|2493|2499|2493|2498.3|2492.3|3
1655973000000|2022-06-23 08:30:00|2499.3|2493.3|2499|2493|2500.5|2494.5|2499|2493|12
1655973010000|2022-06-23 08:30:10|2499.3|2493.3|2498.8|2492.8|2500|2494|2498.8|2492.8|7
1655973020000|2022-06-23 08:30:20|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|4
1655973030000|2022-06-23 08:30:30|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1655973040000|2022-06-23 08:30:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1655973050000|2022-06-23 08:30:50|2497.5|2491.5|2498.3|2492.3|2498.3|2492.3|2497.5|2491.5|2
1655973070000|2022-06-23 08:31:10|2496.5|2490.5|2494.8|2488.8|2496.5|2490.5|2494|2488|4
1655973080000|2022-06-23 08:31:20|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1655973090000|2022-06-23 08:31:30|2494.5|2488.5|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|3
1655973120000|2022-06-23 08:32:00|2494.3|2488.3|2492.8|2486.8|2494.3|2488.3|2492.8|2486.8|7
1655973140000|2022-06-23 08:32:20|2493|2487|2494.3|2488.3|2494.5|2488.5|2493|2487|3
1655973160000|2022-06-23 08:32:40|2494.5|2488.5|2494.3|2488.3|2495|2489|2494|2488|4
1655973170000|2022-06-23 08:32:50|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1655973180000|2022-06-23 08:33:00|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655973190000|2022-06-23 08:33:10|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1655973210000|2022-06-23 08:33:30|2494|2488|2492|2486|2494|2488|2492|2486|7
1655973220000|2022-06-23 08:33:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492|2486|3
1655973230000|2022-06-23 08:33:50|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1655973240000|2022-06-23 08:34:00|2493.8|2487.8|2495|2489|2495|2489|2493.8|2487.8|2
1655973250000|2022-06-23 08:34:10|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|3
1655973260000|2022-06-23 08:34:20|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|6
1655973270000|2022-06-23 08:34:30|2497|2491|2497|2491|2497.3|2491.3|2497|2491|5
1655973290000|2022-06-23 08:34:50|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.8|2490.8|3
1655973300000|2022-06-23 08:35:00|2497.8|2491.8|2498.5|2492.5|2499.3|2493.3|2497.8|2491.8|7
1655973320000|2022-06-23 08:35:20|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|2
1655973330000|2022-06-23 08:35:30|2499.3|2493.3|2499|2493|2499.3|2493.3|2498.8|2492.8|4
1655973360000|2022-06-23 08:36:00|2498.8|2492.8|2498.3|2492.3|2499|2493|2498.3|2492.3|4
1655973370000|2022-06-23 08:36:10|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1655973400000|2022-06-23 08:36:40|2497.5|2491.5|2496.5|2490.5|2497.8|2491.8|2496.5|2490.5|5
1655973410000|2022-06-23 08:36:50|2496.3|2490.3|2494.8|2488.8|2496.3|2490.3|2494|2488|5
1655973430000|2022-06-23 08:37:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655973440000|2022-06-23 08:37:20|2494|2488|2494|2488|2494.5|2488.5|2494|2488|3
1655973450000|2022-06-23 08:37:30|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2492.5|2486.5|8
1655973460000|2022-06-23 08:37:40|2493.3|2487.3|2493|2487|2493.3|2487.3|2492.5|2486.5|5
1655973490000|2022-06-23 08:38:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1655973510000|2022-06-23 08:38:30|2494|2488|2495.3|2489.3|2495.5|2489.5|2494|2488|7
1655973520000|2022-06-23 08:38:40|2495|2489|2495|2489|2495|2489|2495|2489|1
1655973560000|2022-06-23 08:39:20|2494.8|2488.8|2493.8|2487.8|2494.8|2488.8|2493.8|2487.8|3
1655973600000|2022-06-23 08:40:00|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1655973640000|2022-06-23 08:40:40|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|2
1655973660000|2022-06-23 08:41:00|2492.5|2486.5|2492|2486|2492.5|2486.5|2492|2486|3
1655973670000|2022-06-23 08:41:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1655973710000|2022-06-23 08:41:50|2491|2485|2490|2484|2491|2485|2490|2484|2
1655973720000|2022-06-23 08:42:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1655973740000|2022-06-23 08:42:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655973750000|2022-06-23 08:42:30|2489|2483|2488.5|2482.5|2489|2483|2488.5|2482.5|3
1655973760000|2022-06-23 08:42:40|2488.8|2482.8|2489|2483|2490.3|2484.3|2488.8|2482.8|6
1655973770000|2022-06-23 08:42:50|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.8|2481.8|2
1655973780000|2022-06-23 08:43:00|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|3
1655973790000|2022-06-23 08:43:10|2486.5|2480.5|2485.3|2479.3|2486.5|2480.5|2485.3|2479.3|2
1655973800000|2022-06-23 08:43:20|2486|2480|2486.8|2480.8|2486.8|2480.8|2486|2480|4
1655973820000|2022-06-23 08:43:40|2486.5|2480.5|2485.5|2479.5|2486.5|2480.5|2485.3|2479.3|4
1655973850000|2022-06-23 08:44:10|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|2
1655973860000|2022-06-23 08:44:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655973880000|2022-06-23 08:44:40|2486|2480|2487.3|2481.3|2487.3|2481.3|2486|2480|6
1655973890000|2022-06-23 08:44:50|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|3
1655973900000|2022-06-23 08:45:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|5
1655973910000|2022-06-23 08:45:10|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|6
1655973920000|2022-06-23 08:45:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1655973940000|2022-06-23 08:45:40|2485.8|2479.8|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|4
1655973960000|2022-06-23 08:46:00|2486|2480|2486|2480|2486.5|2480.5|2486|2480|4
1655973970000|2022-06-23 08:46:10|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1655974000000|2022-06-23 08:46:40|2486.3|2480.3|2486|2480|2486.8|2480.8|2486|2480|7
1655974020000|2022-06-23 08:47:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655974030000|2022-06-23 08:47:10|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1655974040000|2022-06-23 08:47:20|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655974100000|2022-06-23 08:48:20|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|3
1655974110000|2022-06-23 08:48:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1655974130000|2022-06-23 08:48:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655974160000|2022-06-23 08:49:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655974170000|2022-06-23 08:49:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655974180000|2022-06-23 08:49:40|2485.8|2479.8|2486.5|2480.5|2486.8|2480.8|2485.8|2479.8|5
1655974190000|2022-06-23 08:49:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2484.8|2478.8|4
1655974200000|2022-06-23 08:50:00|2485.8|2479.8|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1655974210000|2022-06-23 08:50:10|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|3
1655974230000|2022-06-23 08:50:30|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|2
1655974240000|2022-06-23 08:50:40|2485|2479|2483.8|2477.8|2485.3|2479.3|2483.8|2477.8|6
1655974250000|2022-06-23 08:50:50|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1655974280000|2022-06-23 08:51:20|2483.8|2477.8|2485.5|2479.5|2485.5|2479.5|2483.8|2477.8|5
1655974290000|2022-06-23 08:51:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|4
1655974300000|2022-06-23 08:51:40|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|3
1655974310000|2022-06-23 08:51:50|2486.8|2480.8|2486.8|2480.8|2487|2481|2486.8|2480.8|3
1655974320000|2022-06-23 08:52:00|2487|2481|2487|2481|2487|2481|2486.8|2480.8|3
1655974330000|2022-06-23 08:52:10|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655974350000|2022-06-23 08:52:30|2486.8|2480.8|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|2
1655974360000|2022-06-23 08:52:40|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|2
1655974370000|2022-06-23 08:52:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655974380000|2022-06-23 08:53:00|2486.3|2480.3|2485.5|2479.5|2486.5|2480.5|2485.5|2479.5|7
1655974390000|2022-06-23 08:53:10|2485|2479|2484.3|2478.3|2485|2479|2484.3|2478.3|4
1655974400000|2022-06-23 08:53:20|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|2
1655974410000|2022-06-23 08:53:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655974420000|2022-06-23 08:53:40|2484.5|2478.5|2485.3|2479.3|2485.5|2479.5|2484.5|2478.5|3
1655974430000|2022-06-23 08:53:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655974440000|2022-06-23 08:54:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655974460000|2022-06-23 08:54:20|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1655974490000|2022-06-23 08:54:50|2485.3|2479.3|2486.8|2480.8|2486.8|2480.8|2485.3|2479.3|2
1655974500000|2022-06-23 08:55:00|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1655974510000|2022-06-23 08:55:10|2486.3|2480.3|2485|2479|2486.3|2480.3|2485|2479|4
1655974520000|2022-06-23 08:55:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655974550000|2022-06-23 08:55:50|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|4
1655974580000|2022-06-23 08:56:20|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1655974640000|2022-06-23 08:57:20|2483.8|2477.8|2485.5|2479.5|2485.5|2479.5|2483.8|2477.8|2
1655974660000|2022-06-23 08:57:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|3
1655974670000|2022-06-23 08:57:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1655974700000|2022-06-23 08:58:20|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|2
1655974710000|2022-06-23 08:58:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655974720000|2022-06-23 08:58:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655974730000|2022-06-23 08:58:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655974740000|2022-06-23 08:59:00|2485|2479|2484.5|2478.5|2485|2479|2484.3|2478.3|4
1655974770000|2022-06-23 08:59:30|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655974780000|2022-06-23 08:59:40|2484.8|2478.8|2486.5|2480.5|2486.5|2480.5|2484.8|2478.8|3
1655974790000|2022-06-23 08:59:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1655974820000|2022-06-23 09:00:20|2486.3|2480.3|2486.8|2480.8|2487.3|2481.3|2486.3|2480.3|8
1655974830000|2022-06-23 09:00:30|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|3
1655974850000|2022-06-23 09:00:50|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|4
1655974860000|2022-06-23 09:01:00|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655974870000|2022-06-23 09:01:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|5
1655974880000|2022-06-23 09:01:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1655974900000|2022-06-23 09:01:40|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655974910000|2022-06-23 09:01:50|2485|2479|2484.8|2478.8|2485|2479|2484.3|2478.3|4
1655974920000|2022-06-23 09:02:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655974940000|2022-06-23 09:02:20|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1655974950000|2022-06-23 09:02:30|2485.3|2479.3|2487|2481|2487|2481|2485.3|2479.3|2
1655974970000|2022-06-23 09:02:50|2486.8|2480.8|2485.8|2479.8|2486.8|2480.8|2485.8|2479.8|4
1655974980000|2022-06-23 09:03:00|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1655974990000|2022-06-23 09:03:10|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1655975010000|2022-06-23 09:03:30|2487|2481|2486.3|2480.3|2487|2481|2486.3|2480.3|3
1655975020000|2022-06-23 09:03:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655975040000|2022-06-23 09:04:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1655975050000|2022-06-23 09:04:10|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655975080000|2022-06-23 09:04:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1655975090000|2022-06-23 09:04:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655975100000|2022-06-23 09:05:00|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655975110000|2022-06-23 09:05:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655975140000|2022-06-23 09:05:40|2485.8|2479.8|2486.8|2480.8|2486.8|2480.8|2485.8|2479.8|3
1655975150000|2022-06-23 09:05:50|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|2
1655975170000|2022-06-23 09:06:10|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485|2479|5
1655975210000|2022-06-23 09:06:50|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|3
1655975220000|2022-06-23 09:07:00|2485|2479|2485.8|2479.8|2485.8|2479.8|2484.8|2478.8|3
1655975250000|2022-06-23 09:07:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655975260000|2022-06-23 09:07:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655975270000|2022-06-23 09:07:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1655975280000|2022-06-23 09:08:00|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|3
1655975310000|2022-06-23 09:08:30|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1655975320000|2022-06-23 09:08:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1655975330000|2022-06-23 09:08:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655975340000|2022-06-23 09:09:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|3
1655975350000|2022-06-23 09:09:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655975370000|2022-06-23 09:09:30|2484.3|2478.3|2482.3|2476.3|2484.3|2478.3|2481.5|2475.5|6
1655975380000|2022-06-23 09:09:40|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|3
1655975390000|2022-06-23 09:09:50|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1655975400000|2022-06-23 09:10:00|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|3
1655975420000|2022-06-23 09:10:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1655975430000|2022-06-23 09:10:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|3
1655975440000|2022-06-23 09:10:40|2480.5|2474.5|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|4
1655975450000|2022-06-23 09:10:50|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1655975460000|2022-06-23 09:11:00|2479|2473|2480.5|2474.5|2480.8|2474.8|2478.8|2472.8|5
1655975470000|2022-06-23 09:11:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1655975490000|2022-06-23 09:11:30|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|2
1655975500000|2022-06-23 09:11:40|2479.3|2473.3|2480.3|2474.3|2480.8|2474.8|2479.3|2473.3|4
1655975510000|2022-06-23 09:11:50|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|3
1655975520000|2022-06-23 09:12:00|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|3
1655975530000|2022-06-23 09:12:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1655975540000|2022-06-23 09:12:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1655975550000|2022-06-23 09:12:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1655975560000|2022-06-23 09:12:40|2480|2474|2480.3|2474.3|2480.8|2474.8|2479.8|2473.8|6
1655975570000|2022-06-23 09:12:50|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1655975600000|2022-06-23 09:13:20|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|3
1655975620000|2022-06-23 09:13:40|2479.3|2473.3|2480|2474|2480|2474|2479.3|2473.3|2
1655975630000|2022-06-23 09:13:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|5
1655975640000|2022-06-23 09:14:00|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|3
1655975650000|2022-06-23 09:14:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1655975660000|2022-06-23 09:14:20|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|3
1655975670000|2022-06-23 09:14:30|2480.8|2474.8|2482|2476|2482|2476|2480.8|2474.8|2
1655975680000|2022-06-23 09:14:40|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1655975700000|2022-06-23 09:15:00|2481.8|2475.8|2481.5|2475.5|2482.3|2476.3|2481.5|2475.5|5
1655975710000|2022-06-23 09:15:10|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1655975720000|2022-06-23 09:15:20|2482.3|2476.3|2483|2477|2483.3|2477.3|2482.3|2476.3|3
1655975770000|2022-06-23 09:16:10|2482.8|2476.8|2483|2477|2483.3|2477.3|2482.8|2476.8|4
1655975790000|2022-06-23 09:16:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1655975800000|2022-06-23 09:16:40|2483.5|2477.5|2484.5|2478.5|2484.5|2478.5|2483.5|2477.5|3
1655975810000|2022-06-23 09:16:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655975820000|2022-06-23 09:17:00|2484.8|2478.8|2484.8|2478.8|2485|2479|2484.8|2478.8|3
1655975840000|2022-06-23 09:17:20|2484.3|2478.3|2484|2478|2484.3|2478.3|2483.8|2477.8|3
1655975850000|2022-06-23 09:17:30|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655975860000|2022-06-23 09:17:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1655975870000|2022-06-23 09:17:50|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1655975900000|2022-06-23 09:18:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655975920000|2022-06-23 09:18:40|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|2
1655975930000|2022-06-23 09:18:50|2483|2477|2483|2477|2483|2477|2483|2477|1
1655975940000|2022-06-23 09:19:00|2482.8|2476.8|2483.8|2477.8|2483.8|2477.8|2482.8|2476.8|4
1655975950000|2022-06-23 09:19:10|2484|2478|2484|2478|2484|2478|2483.5|2477.5|3
1655975960000|2022-06-23 09:19:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655975980000|2022-06-23 09:19:40|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1655975990000|2022-06-23 09:19:50|2484|2478|2484|2478|2484.5|2478.5|2484|2478|4
1655976000000|2022-06-23 09:20:00|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1655976060000|2022-06-23 09:21:00|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|6
1655976100000|2022-06-23 09:21:40|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485|2479|4
1655976110000|2022-06-23 09:21:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485|2479|4
1655976120000|2022-06-23 09:22:00|2484.8|2478.8|2486.8|2480.8|2486.8|2480.8|2484.8|2478.8|5
1655976190000|2022-06-23 09:23:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655976240000|2022-06-23 09:24:00|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1655976280000|2022-06-23 09:24:40|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|3
1655976290000|2022-06-23 09:24:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655976300000|2022-06-23 09:25:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655976330000|2022-06-23 09:25:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1655976340000|2022-06-23 09:25:40|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|3
1655976360000|2022-06-23 09:26:00|2486.8|2480.8|2485|2479|2486.8|2480.8|2485|2479|4
1655976370000|2022-06-23 09:26:10|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655976400000|2022-06-23 09:26:40|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|4
1655976430000|2022-06-23 09:27:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1655976440000|2022-06-23 09:27:20|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1655976470000|2022-06-23 09:27:50|2483.3|2477.3|2485|2479|2485|2479|2483.3|2477.3|3
1655976480000|2022-06-23 09:28:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655976500000|2022-06-23 09:28:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1655976510000|2022-06-23 09:28:30|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|2
1655976520000|2022-06-23 09:28:40|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|4
1655976540000|2022-06-23 09:29:00|2483|2477|2483|2477|2483|2477|2483|2477|1
1655976560000|2022-06-23 09:29:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|3
1655976570000|2022-06-23 09:29:30|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|2
1655976600000|2022-06-23 09:30:00|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|3
1655976620000|2022-06-23 09:30:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1655976630000|2022-06-23 09:30:30|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1655976640000|2022-06-23 09:30:40|2482.8|2476.8|2482.8|2476.8|2483|2477|2482.8|2476.8|3
1655976650000|2022-06-23 09:30:50|2483|2477|2483.8|2477.8|2483.8|2477.8|2483|2477|2
1655976660000|2022-06-23 09:31:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1655976700000|2022-06-23 09:31:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655976710000|2022-06-23 09:31:50|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|4
1655976720000|2022-06-23 09:32:00|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1655976730000|2022-06-23 09:32:10|2487.3|2481.3|2484.5|2478.5|2488.3|2482.3|2484.5|2478.5|7
1655976740000|2022-06-23 09:32:20|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|3
1655976750000|2022-06-23 09:32:30|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|3
1655976760000|2022-06-23 09:32:40|2483.3|2477.3|2484.8|2478.8|2484.8|2478.8|2483|2477|7
1655976770000|2022-06-23 09:32:50|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1655976790000|2022-06-23 09:33:10|2484.3|2478.3|2485|2479|2485|2479|2484.3|2478.3|3
1655976820000|2022-06-23 09:33:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655976880000|2022-06-23 09:34:40|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1655976890000|2022-06-23 09:34:50|2484|2478|2484.8|2478.8|2484.8|2478.8|2483.8|2477.8|5
1655976900000|2022-06-23 09:35:00|2485|2479|2485.5|2479.5|2486.3|2480.3|2485|2479|7
1655976910000|2022-06-23 09:35:10|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|3
1655976920000|2022-06-23 09:35:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655976950000|2022-06-23 09:35:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655976970000|2022-06-23 09:36:10|2485.3|2479.3|2485|2479|2485.5|2479.5|2485|2479|4
1655977010000|2022-06-23 09:36:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655977040000|2022-06-23 09:37:20|2484.5|2478.5|2483.3|2477.3|2484.5|2478.5|2483.3|2477.3|4
1655977050000|2022-06-23 09:37:30|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|2
1655977080000|2022-06-23 09:38:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1655977090000|2022-06-23 09:38:10|2484|2478|2485.3|2479.3|2485.3|2479.3|2484|2478|3
1655977100000|2022-06-23 09:38:20|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1655977110000|2022-06-23 09:38:30|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|3
1655977140000|2022-06-23 09:39:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1655977170000|2022-06-23 09:39:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1655977180000|2022-06-23 09:39:40|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1655977200000|2022-06-23 09:40:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1655977220000|2022-06-23 09:40:20|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|3
1655977230000|2022-06-23 09:40:30|2483.8|2477.8|2484|2478|2484.5|2478.5|2483.8|2477.8|3
1655977240000|2022-06-23 09:40:40|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655977250000|2022-06-23 09:40:50|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|2
1655977270000|2022-06-23 09:41:10|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|3
1655977290000|2022-06-23 09:41:30|2485.3|2479.3|2486.3|2480.3|2486.3|2480.3|2485.3|2479.3|4
1655977320000|2022-06-23 09:42:00|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|3
1655977330000|2022-06-23 09:42:10|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1655977340000|2022-06-23 09:42:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655977350000|2022-06-23 09:42:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655977360000|2022-06-23 09:42:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655977370000|2022-06-23 09:42:50|2486.3|2480.3|2487.5|2481.5|2487.5|2481.5|2486.3|2480.3|3
1655977380000|2022-06-23 09:43:00|2488.3|2482.3|2487.3|2481.3|2488.3|2482.3|2487.3|2481.3|3
1655977410000|2022-06-23 09:43:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1655977420000|2022-06-23 09:43:40|2486.8|2480.8|2485.5|2479.5|2486.8|2480.8|2485.5|2479.5|4
1655977430000|2022-06-23 09:43:50|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655977440000|2022-06-23 09:44:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655977450000|2022-06-23 09:44:10|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1655977460000|2022-06-23 09:44:20|2485.8|2479.8|2485|2479|2486.3|2480.3|2485|2479|6
1655977470000|2022-06-23 09:44:30|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655977500000|2022-06-23 09:45:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655977560000|2022-06-23 09:46:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655977570000|2022-06-23 09:46:10|2488|2482|2488.3|2482.3|2490.3|2484.3|2488|2482|6
1655977590000|2022-06-23 09:46:30|2488|2482|2488|2482|2488|2482|2488|2482|1
1655977610000|2022-06-23 09:46:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1655977630000|2022-06-23 09:47:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1655977660000|2022-06-23 09:47:40|2487|2481|2486.3|2480.3|2487|2481|2486.3|2480.3|4
1655977670000|2022-06-23 09:47:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1655977680000|2022-06-23 09:48:00|2487.5|2481.5|2487.3|2481.3|2488.3|2482.3|2487.3|2481.3|4
1655977690000|2022-06-23 09:48:10|2487.5|2481.5|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|2
1655977700000|2022-06-23 09:48:20|2488|2482|2487|2481|2488|2482|2487|2481|4
1655977720000|2022-06-23 09:48:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|3
1655977730000|2022-06-23 09:48:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655977750000|2022-06-23 09:49:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1655977790000|2022-06-23 09:49:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1655977800000|2022-06-23 09:50:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655977820000|2022-06-23 09:50:20|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|3
1655977850000|2022-06-23 09:50:50|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655977880000|2022-06-23 09:51:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655977900000|2022-06-23 09:51:40|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|2
1655977910000|2022-06-23 09:51:50|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1655977920000|2022-06-23 09:52:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655977940000|2022-06-23 09:52:20|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|4
1655977950000|2022-06-23 09:52:30|2486|2480|2486|2480|2486|2480|2485.8|2479.8|3
1655977960000|2022-06-23 09:52:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655977970000|2022-06-23 09:52:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655977980000|2022-06-23 09:53:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.5|2478.5|5
1655977990000|2022-06-23 09:53:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655978000000|2022-06-23 09:53:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655978010000|2022-06-23 09:53:30|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1655978020000|2022-06-23 09:53:40|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655978030000|2022-06-23 09:53:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655978040000|2022-06-23 09:54:00|2485|2479|2485.8|2479.8|2485.8|2479.8|2485|2479|2
1655978060000|2022-06-23 09:54:20|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1655978070000|2022-06-23 09:54:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655978090000|2022-06-23 09:54:50|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|4
1655978100000|2022-06-23 09:55:00|2485|2479|2484.3|2478.3|2485|2479|2484.3|2478.3|6
1655978120000|2022-06-23 09:55:20|2484|2478|2483.8|2477.8|2484|2478|2483.5|2477.5|5
1655978130000|2022-06-23 09:55:30|2483.5|2477.5|2484.8|2478.8|2484.8|2478.8|2483.3|2477.3|6
1655978140000|2022-06-23 09:55:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655978150000|2022-06-23 09:55:50|2484.8|2478.8|2485|2479|2486|2480|2484.8|2478.8|6
1655978160000|2022-06-23 09:56:00|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1655978170000|2022-06-23 09:56:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655978180000|2022-06-23 09:56:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1655978200000|2022-06-23 09:56:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655978210000|2022-06-23 09:56:50|2487.3|2481.3|2488.3|2482.3|2488.3|2482.3|2487.3|2481.3|2
1655978220000|2022-06-23 09:57:00|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1655978230000|2022-06-23 09:57:10|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|2
1655978290000|2022-06-23 09:58:10|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|4
1655978300000|2022-06-23 09:58:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486|2480|4
1655978310000|2022-06-23 09:58:30|2486.8|2480.8|2488.3|2482.3|2488.3|2482.3|2486.8|2480.8|4
1655978320000|2022-06-23 09:58:40|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1655978330000|2022-06-23 09:58:50|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1655978340000|2022-06-23 09:59:00|2488|2482|2488|2482|2488|2482|2488|2482|1
1655978400000|2022-06-23 10:00:00|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1655978410000|2022-06-23 10:00:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655978420000|2022-06-23 10:00:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1655978430000|2022-06-23 10:00:30|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1655978450000|2022-06-23 10:00:50|2488.3|2482.3|2489.8|2483.8|2489.8|2483.8|2488.3|2482.3|2
1655978480000|2022-06-23 10:01:20|2490|2484|2490.8|2484.8|2490.8|2484.8|2490|2484|2
1655978500000|2022-06-23 10:01:40|2491|2485|2490|2484|2491|2485|2490|2484|4
1655978510000|2022-06-23 10:01:50|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1655978520000|2022-06-23 10:02:00|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|2
1655978530000|2022-06-23 10:02:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1655978540000|2022-06-23 10:02:20|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1655978560000|2022-06-23 10:02:40|2489.8|2483.8|2491.3|2485.3|2491.5|2485.5|2489.8|2483.8|3
1655978570000|2022-06-23 10:02:50|2491|2485|2492|2486|2492|2486|2491|2485|5
1655978580000|2022-06-23 10:03:00|2492.8|2486.8|2491|2485|2492.8|2486.8|2490.8|2484.8|7
1655978590000|2022-06-23 10:03:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|6
1655978600000|2022-06-23 10:03:20|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|4
1655978640000|2022-06-23 10:04:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1655978650000|2022-06-23 10:04:10|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1655978670000|2022-06-23 10:04:30|2490|2484|2489.5|2483.5|2490|2484|2489.3|2483.3|3
1655978700000|2022-06-23 10:05:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1655978750000|2022-06-23 10:05:50|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|2
1655978760000|2022-06-23 10:06:00|2489.8|2483.8|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|3
1655978790000|2022-06-23 10:06:30|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1655978850000|2022-06-23 10:07:30|2489|2483|2489|2483|2489|2483|2488.3|2482.3|4
1655978860000|2022-06-23 10:07:40|2488.8|2482.8|2486|2480|2488.8|2482.8|2486|2480|6
1655978880000|2022-06-23 10:08:00|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|3
1655978910000|2022-06-23 10:08:30|2486.5|2480.5|2486.8|2480.8|2487.3|2481.3|2486.5|2480.5|3
1655978920000|2022-06-23 10:08:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655978930000|2022-06-23 10:08:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1655978940000|2022-06-23 10:09:00|2486.5|2480.5|2486.8|2480.8|2487.3|2481.3|2486.5|2480.5|5
1655978950000|2022-06-23 10:09:10|2487|2481|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|7
1655978970000|2022-06-23 10:09:30|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|3
1655978990000|2022-06-23 10:09:50|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1655979010000|2022-06-23 10:10:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655979030000|2022-06-23 10:10:30|2485.3|2479.3|2486.3|2480.3|2486.3|2480.3|2485.3|2479.3|4
1655979050000|2022-06-23 10:10:50|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1655979070000|2022-06-23 10:11:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655979100000|2022-06-23 10:11:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1655979120000|2022-06-23 10:12:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655979180000|2022-06-23 10:13:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655979190000|2022-06-23 10:13:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1655979200000|2022-06-23 10:13:20|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1655979210000|2022-06-23 10:13:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655979220000|2022-06-23 10:13:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1655979250000|2022-06-23 10:14:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655979260000|2022-06-23 10:14:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655979300000|2022-06-23 10:15:00|2485.3|2479.3|2486.5|2480.5|2486.5|2480.5|2485.3|2479.3|3
1655979320000|2022-06-23 10:15:20|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|3
1655979330000|2022-06-23 10:15:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655979370000|2022-06-23 10:16:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1655979380000|2022-06-23 10:16:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655979420000|2022-06-23 10:17:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655979430000|2022-06-23 10:17:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655979450000|2022-06-23 10:17:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655979480000|2022-06-23 10:18:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1655979520000|2022-06-23 10:18:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1655979530000|2022-06-23 10:18:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1655979540000|2022-06-23 10:19:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655979560000|2022-06-23 10:19:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1655979570000|2022-06-23 10:19:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|3
1655979590000|2022-06-23 10:19:50|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1655979600000|2022-06-23 10:20:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1655979610000|2022-06-23 10:20:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1655979620000|2022-06-23 10:20:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1655979640000|2022-06-23 10:20:40|2485.5|2479.5|2484.5|2478.5|2485.8|2479.8|2484.5|2478.5|4
1655979650000|2022-06-23 10:20:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655979670000|2022-06-23 10:21:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655979680000|2022-06-23 10:21:20|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655979720000|2022-06-23 10:22:00|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655979730000|2022-06-23 10:22:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655979740000|2022-06-23 10:22:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1655979760000|2022-06-23 10:22:40|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1655979770000|2022-06-23 10:22:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655979780000|2022-06-23 10:23:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655979790000|2022-06-23 10:23:10|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1655979800000|2022-06-23 10:23:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655979810000|2022-06-23 10:23:30|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1655979820000|2022-06-23 10:23:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655979830000|2022-06-23 10:23:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655979900000|2022-06-23 10:25:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1655979910000|2022-06-23 10:25:10|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1655979920000|2022-06-23 10:25:20|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1655979950000|2022-06-23 10:25:50|2483.3|2477.3|2483.8|2477.8|2484|2478|2483.3|2477.3|3
1655979960000|2022-06-23 10:26:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1655980000000|2022-06-23 10:26:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1655980010000|2022-06-23 10:26:50|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1655980020000|2022-06-23 10:27:00|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1655980030000|2022-06-23 10:27:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1655980050000|2022-06-23 10:27:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1655980060000|2022-06-23 10:27:40|2484.3|2478.3|2484|2478|2484.5|2478.5|2484|2478|4
1655980090000|2022-06-23 10:28:10|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|3
1655980100000|2022-06-23 10:28:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1655980110000|2022-06-23 10:28:30|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|3
1655980130000|2022-06-23 10:28:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1655980170000|2022-06-23 10:29:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1655980190000|2022-06-23 10:29:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1655980200000|2022-06-23 10:30:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1655980220000|2022-06-23 10:30:20|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|3
1655980230000|2022-06-23 10:30:30|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1655980250000|2022-06-23 10:30:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1655980310000|2022-06-23 10:31:50|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1655980320000|2022-06-23 10:32:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1655980330000|2022-06-23 10:32:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1655980340000|2022-06-23 10:32:20|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|4
1655980350000|2022-06-23 10:32:30|2484.3|2478.3|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|6
1655980360000|2022-06-23 10:32:40|2484.8|2478.8|2483.5|2477.5|2484.8|2478.8|2483.5|2477.5|3
1655980370000|2022-06-23 10:32:50|2483.8|2477.8|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|5
1655980380000|2022-06-23 10:33:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1655980390000|2022-06-23 10:33:10|2484|2478|2484|2478|2484|2478|2483.8|2477.8|3
1655980400000|2022-06-23 10:33:20|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1655980410000|2022-06-23 10:33:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1655980420000|2022-06-23 10:33:40|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484|2478|4
1655980430000|2022-06-23 10:33:50|2485.3|2479.3|2487.3|2481.3|2487.3|2481.3|2485.3|2479.3|6
1655980440000|2022-06-23 10:34:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|3
1655980450000|2022-06-23 10:34:10|2487.8|2481.8|2488.3|2482.3|2488.8|2482.8|2487.5|2481.5|8
1655980460000|2022-06-23 10:34:20|2488.5|2482.5|2487.8|2481.8|2489|2483|2487.8|2481.8|8
1655980470000|2022-06-23 10:34:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655980480000|2022-06-23 10:34:40|2488.5|2482.5|2490.3|2484.3|2490.3|2484.3|2488.5|2482.5|3
1655980490000|2022-06-23 10:34:50|2490.5|2484.5|2489.3|2483.3|2490.5|2484.5|2489.3|2483.3|2
1655980500000|2022-06-23 10:35:00|2489.5|2483.5|2490|2484|2490.3|2484.3|2489.3|2483.3|6
1655980510000|2022-06-23 10:35:10|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|4
1655980520000|2022-06-23 10:35:20|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2489.3|2483.3|6
1655980530000|2022-06-23 10:35:30|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|3
1655980540000|2022-06-23 10:35:40|2490.5|2484.5|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|4
1655980550000|2022-06-23 10:35:50|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|5
1655980560000|2022-06-23 10:36:00|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|3
1655980570000|2022-06-23 10:36:10|2490.8|2484.8|2490.5|2484.5|2491|2485|2489.3|2483.3|7
1655980580000|2022-06-23 10:36:20|2490.8|2484.8|2490.8|2484.8|2491|2485|2490.5|2484.5|6
1655980590000|2022-06-23 10:36:30|2491|2485|2491|2485|2491.8|2485.8|2491|2485|7
1655980600000|2022-06-23 10:36:40|2491.5|2485.5|2491|2485|2492|2486|2491|2485|6
1655980610000|2022-06-23 10:36:50|2491.3|2485.3|2490.3|2484.3|2491.3|2485.3|2490.3|2484.3|7
1655980620000|2022-06-23 10:37:00|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|5
1655980630000|2022-06-23 10:37:10|2490.8|2484.8|2489.3|2483.3|2490.8|2484.8|2489.3|2483.3|4
1655980640000|2022-06-23 10:37:20|2489.5|2483.5|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|4
1655980650000|2022-06-23 10:37:30|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1655980660000|2022-06-23 10:37:40|2489.5|2483.5|2491.3|2485.3|2491.3|2485.3|2489.5|2483.5|4
1655980670000|2022-06-23 10:37:50|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|4
1655980680000|2022-06-23 10:38:00|2491.5|2485.5|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|5
1655980690000|2022-06-23 10:38:10|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1655980700000|2022-06-23 10:38:20|2491.8|2485.8|2491.8|2485.8|2492.8|2486.8|2491.8|2485.8|6
1655980710000|2022-06-23 10:38:30|2492|2486|2490.3|2484.3|2492|2486|2490.3|2484.3|5
1655980720000|2022-06-23 10:38:40|2490.5|2484.5|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|3
1655980730000|2022-06-23 10:38:50|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|2
1655980740000|2022-06-23 10:39:00|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|4
1655980750000|2022-06-23 10:39:10|2491.5|2485.5|2491|2485|2491.5|2485.5|2491|2485|3
1655980760000|2022-06-23 10:39:20|2491.3|2485.3|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|4
1655980770000|2022-06-23 10:39:30|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|3
1655980780000|2022-06-23 10:39:40|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1655980790000|2022-06-23 10:39:50|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1655980800000|2022-06-23 10:40:00|2491.3|2485.3|2492|2486|2492|2486|2491.3|2485.3|5
1655980810000|2022-06-23 10:40:10|2492.3|2486.3|2494.3|2488.3|2494.3|2488.3|2492.3|2486.3|7
1655980820000|2022-06-23 10:40:20|2494.5|2488.5|2493.3|2487.3|2494.5|2488.5|2493.3|2487.3|7
1655980830000|2022-06-23 10:40:30|2493.8|2487.8|2492|2486|2493.8|2487.8|2491.8|2485.8|7
1655980840000|2022-06-23 10:40:40|2492.3|2486.3|2493.3|2487.3|2493.3|2487.3|2492.3|2486.3|4
1655980850000|2022-06-23 10:40:50|2493.5|2487.5|2491.8|2485.8|2494.3|2488.3|2491.8|2485.8|10
1655980860000|2022-06-23 10:41:00|2492|2486|2492.3|2486.3|2492.5|2486.5|2492|2486|4
1655980870000|2022-06-23 10:41:10|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|3
1655980880000|2022-06-23 10:41:20|2493.3|2487.3|2493|2487|2494|2488|2493|2487|7
1655980890000|2022-06-23 10:41:30|2493.3|2487.3|2493.5|2487.5|2493.8|2487.8|2493.3|2487.3|6
1655980900000|2022-06-23 10:41:40|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|3
1655980910000|2022-06-23 10:41:50|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|4
1655980920000|2022-06-23 10:42:00|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|3
1655980930000|2022-06-23 10:42:10|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1655980940000|2022-06-23 10:42:20|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1655980950000|2022-06-23 10:42:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494|2488|3
1655980960000|2022-06-23 10:42:40|2494.5|2488.5|2493.3|2487.3|2494.5|2488.5|2493.3|2487.3|5
1655980970000|2022-06-23 10:42:50|2493.8|2487.8|2493|2487|2493.8|2487.8|2493|2487|3
1655980980000|2022-06-23 10:43:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1655980990000|2022-06-23 10:43:10|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1655981000000|2022-06-23 10:43:20|2494|2488|2493.8|2487.8|2494.5|2488.5|2493.3|2487.3|7
1655981010000|2022-06-23 10:43:30|2494|2488|2494|2488|2494.5|2488.5|2494|2488|5
1655981020000|2022-06-23 10:43:40|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1655981030000|2022-06-23 10:43:50|2494|2488|2494.8|2488.8|2494.8|2488.8|2494|2488|2
1655981040000|2022-06-23 10:44:00|2495|2489|2495.3|2489.3|2495.8|2489.8|2494.8|2488.8|5
1655981050000|2022-06-23 10:44:10|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1655981060000|2022-06-23 10:44:20|2495.5|2489.5|2494|2488|2495.5|2489.5|2494|2488|5
1655981070000|2022-06-23 10:44:30|2494.3|2488.3|2495.5|2489.5|2496|2490|2494.3|2488.3|7
1655981080000|2022-06-23 10:44:40|2496|2490|2495|2489|2496.3|2490.3|2494.8|2488.8|8
1655981090000|2022-06-23 10:44:50|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495|2489|6
1655981100000|2022-06-23 10:45:00|2495.8|2489.8|2494.8|2488.8|2496|2490|2494.3|2488.3|6
1655981110000|2022-06-23 10:45:10|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494|2488|6
1655981120000|2022-06-23 10:45:20|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494|2488|7
1655981130000|2022-06-23 10:45:30|2495.3|2489.3|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|2
1655981140000|2022-06-23 10:45:40|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1655981150000|2022-06-23 10:45:50|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|3
1655981160000|2022-06-23 10:46:00|2493.5|2487.5|2493|2487|2493.5|2487.5|2493|2487|2
1655981170000|2022-06-23 10:46:10|2493.3|2487.3|2492.8|2486.8|2493.8|2487.8|2492.8|2486.8|7
1655981180000|2022-06-23 10:46:20|2493|2487|2492.8|2486.8|2493.3|2487.3|2492|2486|8
1655981190000|2022-06-23 10:46:30|2493.3|2487.3|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|3
1655981200000|2022-06-23 10:46:40|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1655981210000|2022-06-23 10:46:50|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.3|2485.3|4
1655981220000|2022-06-23 10:47:00|2492|2486|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|3
1655981230000|2022-06-23 10:47:10|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1655981240000|2022-06-23 10:47:20|2492.5|2486.5|2492|2486|2492.8|2486.8|2492|2486|4
1655981250000|2022-06-23 10:47:30|2492.3|2486.3|2493.3|2487.3|2493.3|2487.3|2492|2486|5
1655981260000|2022-06-23 10:47:40|2493.8|2487.8|2492.5|2486.5|2493.8|2487.8|2492.5|2486.5|4
1655981270000|2022-06-23 10:47:50|2492.8|2486.8|2493.3|2487.3|2493.8|2487.8|2492.8|2486.8|7
1655981280000|2022-06-23 10:48:00|2493.8|2487.8|2494.3|2488.3|2494.5|2488.5|2493.8|2487.8|7
1655981290000|2022-06-23 10:48:10|2494.5|2488.5|2493.5|2487.5|2494.8|2488.8|2493.5|2487.5|5
1655981300000|2022-06-23 10:48:20|2493.8|2487.8|2494.5|2488.5|2494.5|2488.5|2493.8|2487.8|6
1655981310000|2022-06-23 10:48:30|2494.8|2488.8|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|3
1655981320000|2022-06-23 10:48:40|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|3
1655981330000|2022-06-23 10:48:50|2495|2489|2495|2489|2495.3|2489.3|2494.8|2488.8|5
1655981340000|2022-06-23 10:49:00|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1655981350000|2022-06-23 10:49:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495|2489|3
1655981360000|2022-06-23 10:49:20|2495|2489|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|6
1655981370000|2022-06-23 10:49:30|2494.5|2488.5|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|3
1655981380000|2022-06-23 10:49:40|2494.8|2488.8|2494.5|2488.5|2495|2489|2494.5|2488.5|4
1655981390000|2022-06-23 10:49:50|2495|2489|2495|2489|2495|2489|2494.8|2488.8|3
1655981400000|2022-06-23 10:50:00|2495.3|2489.3|2498|2492|2498.5|2492.5|2495.3|2489.3|5
1655981410000|2022-06-23 10:50:10|2498.3|2492.3|2497.3|2491.3|2498.5|2492.5|2497.3|2491.3|6
1655981420000|2022-06-23 10:50:20|2497.5|2491.5|2498.5|2492.5|2498.8|2492.8|2497.5|2491.5|6
1655981430000|2022-06-23 10:50:30|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1655981440000|2022-06-23 10:50:40|2498.8|2492.8|2499.5|2493.5|2500|2494|2498.8|2492.8|8
1655981450000|2022-06-23 10:50:50|2499.8|2493.8|2497.8|2491.8|2499.8|2493.8|2497.8|2491.8|4
1655981460000|2022-06-23 10:51:00|2498|2492|2499|2493|2499|2493|2498|2492|4
1655981470000|2022-06-23 10:51:10|2499.3|2493.3|2500|2494|2500|2494|2499.3|2493.3|6
1655981480000|2022-06-23 10:51:20|2500.3|2494.3|2498.8|2492.8|2501.3|2495.3|2498.8|2492.8|8
1655981490000|2022-06-23 10:51:30|2499|2493|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|8
1655981500000|2022-06-23 10:51:40|2499|2493|2501|2495|2501|2495|2499|2493|6
1655981510000|2022-06-23 10:51:50|2501.3|2495.3|2500.3|2494.3|2501.3|2495.3|2500.3|2494.3|4
1655981520000|2022-06-23 10:52:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|5
1655981530000|2022-06-23 10:52:10|2500|2494|2501.3|2495.3|2501.3|2495.3|2500|2494|4
1655981540000|2022-06-23 10:52:20|2501.5|2495.5|2502.3|2496.3|2502.5|2496.5|2501.5|2495.5|4
1655981550000|2022-06-23 10:52:30|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1655981560000|2022-06-23 10:52:40|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2501.8|2495.8|7
1655981570000|2022-06-23 10:52:50|2502.8|2496.8|2501.8|2495.8|2502.8|2496.8|2501.8|2495.8|2
1655981580000|2022-06-23 10:53:00|2502|2496|2500.5|2494.5|2502.3|2496.3|2500.5|2494.5|6
1655981590000|2022-06-23 10:53:10|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|6
1655981600000|2022-06-23 10:53:20|2500.8|2494.8|2498|2492|2500.8|2494.8|2498|2492|7
1655981610000|2022-06-23 10:53:30|2498.5|2492.5|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|3
1655981620000|2022-06-23 10:53:40|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498|2492|4
1655981630000|2022-06-23 10:53:50|2498.8|2492.8|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|4
1655981640000|2022-06-23 10:54:00|2498.8|2492.8|2500.5|2494.5|2501|2495|2498.8|2492.8|8
1655981650000|2022-06-23 10:54:10|2500.8|2494.8|2500.3|2494.3|2501|2495|2500.3|2494.3|4
1655981670000|2022-06-23 10:54:30|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1655981680000|2022-06-23 10:54:40|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1655981690000|2022-06-23 10:54:50|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|3
1655981700000|2022-06-23 10:55:00|2501|2495|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|5
1655981710000|2022-06-23 10:55:10|2501|2495|2499.8|2493.8|2501|2495|2499.8|2493.8|4
1655981720000|2022-06-23 10:55:20|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1655981730000|2022-06-23 10:55:30|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1655981740000|2022-06-23 10:55:40|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1655981750000|2022-06-23 10:55:50|2500.5|2494.5|2502.3|2496.3|2502.5|2496.5|2500.5|2494.5|6
1655981760000|2022-06-23 10:56:00|2502.5|2496.5|2503.3|2497.3|2504|2498|2502.5|2496.5|4
1655981770000|2022-06-23 10:56:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1655981780000|2022-06-23 10:56:20|2503.8|2497.8|2501.8|2495.8|2504|2498|2501.8|2495.8|6
1655981790000|2022-06-23 10:56:30|2502|2496|2501|2495|2502|2496|2501|2495|5
1655981800000|2022-06-23 10:56:40|2501.3|2495.3|2500.5|2494.5|2501.3|2495.3|2500.5|2494.5|4
1655981810000|2022-06-23 10:56:50|2500|2494|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|5
1655981820000|2022-06-23 10:57:00|2500|2494|2499.3|2493.3|2500.5|2494.5|2499|2493|8
1655981830000|2022-06-23 10:57:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|3
1655981840000|2022-06-23 10:57:20|2499.8|2493.8|2500.3|2494.3|2500.5|2494.5|2499.8|2493.8|7
1655981850000|2022-06-23 10:57:30|2500.5|2494.5|2500|2494|2501|2495|2500|2494|6
1655981860000|2022-06-23 10:57:40|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500|2494|6
1655981870000|2022-06-23 10:57:50|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|3
1655981880000|2022-06-23 10:58:00|2500.5|2494.5|2501.5|2495.5|2502.3|2496.3|2500.5|2494.5|7
1655981890000|2022-06-23 10:58:10|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|4
1655981900000|2022-06-23 10:58:20|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501.3|2495.3|4
1655981910000|2022-06-23 10:58:30|2501.5|2495.5|2500.3|2494.3|2501.5|2495.5|2499.8|2493.8|5
1655981920000|2022-06-23 10:58:40|2500.5|2494.5|2499.3|2493.3|2500.5|2494.5|2499.3|2493.3|5
1655981930000|2022-06-23 10:58:50|2500|2494|2501|2495|2501|2495|2500|2494|4
1655981940000|2022-06-23 10:59:00|2501.5|2495.5|2502.5|2496.5|2502.5|2496.5|2501.5|2495.5|5
1655981950000|2022-06-23 10:59:10|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|2
1655981960000|2022-06-23 10:59:20|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1655981970000|2022-06-23 10:59:30|2502.8|2496.8|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|5
1655981980000|2022-06-23 10:59:40|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|5
1655981990000|2022-06-23 10:59:50|2503|2497|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|6
1655982000000|2022-06-23 11:00:00|2503|2497|2503.3|2497.3|2503.5|2497.5|2503|2497|5
1655982010000|2022-06-23 11:00:10|2503.5|2497.5|2503|2497|2503.5|2497.5|2503|2497|4
1655982020000|2022-06-23 11:00:20|2503.3|2497.3|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|5
1655982030000|2022-06-23 11:00:30|2502.5|2496.5|2503|2497|2503.3|2497.3|2502.5|2496.5|8
1655982040000|2022-06-23 11:00:40|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|4
1655982050000|2022-06-23 11:00:50|2503|2497|2501.3|2495.3|2503|2497|2501.3|2495.3|5
1655982060000|2022-06-23 11:01:00|2501.5|2495.5|2502.8|2496.8|2502.8|2496.8|2501.5|2495.5|5
1655982070000|2022-06-23 11:01:10|2503|2497|2501.8|2495.8|2503|2497|2501.8|2495.8|5
1655982080000|2022-06-23 11:01:20|2502|2496|2502.5|2496.5|2502.8|2496.8|2502|2496|8
1655982090000|2022-06-23 11:01:30|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1655982100000|2022-06-23 11:01:40|2502.5|2496.5|2501.8|2495.8|2502.5|2496.5|2501.8|2495.8|8
1655982110000|2022-06-23 11:01:50|2502|2496|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|4
1655982120000|2022-06-23 11:02:00|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1655982130000|2022-06-23 11:02:10|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1655982140000|2022-06-23 11:02:20|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.3|2496.3|5
1655982150000|2022-06-23 11:02:30|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|5
1655982160000|2022-06-23 11:02:40|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1655982170000|2022-06-23 11:02:50|2504.3|2498.3|2502.8|2496.8|2505|2499|2502.5|2496.5|10
1655982180000|2022-06-23 11:03:00|2503|2497|2505|2499|2505|2499|2503|2497|9
1655982190000|2022-06-23 11:03:10|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|3
1655982200000|2022-06-23 11:03:20|2506|2500|2505.3|2499.3|2507|2501|2505.3|2499.3|8
1655982210000|2022-06-23 11:03:30|2505.8|2499.8|2504.5|2498.5|2505.8|2499.8|2504.5|2498.5|5
1655982220000|2022-06-23 11:03:40|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|4
1655982230000|2022-06-23 11:03:50|2505.5|2499.5|2506.3|2500.3|2507.3|2501.3|2505.5|2499.5|7
1655982240000|2022-06-23 11:04:00|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1655982250000|2022-06-23 11:04:10|2507.5|2501.5|2507|2501|2507.5|2501.5|2507|2501|2
1655982260000|2022-06-23 11:04:20|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1655982270000|2022-06-23 11:04:30|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1655982280000|2022-06-23 11:04:40|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1655982290000|2022-06-23 11:04:50|2507.3|2501.3|2506.8|2500.8|2507.5|2501.5|2505.8|2499.8|6
1655982300000|2022-06-23 11:05:00|2507|2501|2503|2497|2507|2501|2503|2497|5
1655982310000|2022-06-23 11:05:10|2503.3|2497.3|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|3
1655982320000|2022-06-23 11:05:20|2503.8|2497.8|2503|2497|2503.8|2497.8|2503|2497|3
1655982330000|2022-06-23 11:05:30|2502.8|2496.8|2502|2496|2503.3|2497.3|2502|2496|3
1655982340000|2022-06-23 11:05:40|2502.5|2496.5|2501.8|2495.8|2502.5|2496.5|2501.5|2495.5|4
1655982350000|2022-06-23 11:05:50|2502|2496|2502|2496|2502|2496|2502|2496|1
1655982360000|2022-06-23 11:06:00|2502.3|2496.3|2501.5|2495.5|2502.8|2496.8|2501.5|2495.5|5
1655982370000|2022-06-23 11:06:10|2501.8|2495.8|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|5
1655982380000|2022-06-23 11:06:20|2502|2496|2502|2496|2502.3|2496.3|2502|2496|3
1655982390000|2022-06-23 11:06:30|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1655982400000|2022-06-23 11:06:40|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|4
1655982410000|2022-06-23 11:06:50|2502.3|2496.3|2502.8|2496.8|2503|2497|2502|2496|6
1655982420000|2022-06-23 11:07:00|2503|2497|2500.3|2494.3|2503|2497|2499.8|2493.8|12
1655982430000|2022-06-23 11:07:10|2500.5|2494.5|2500.8|2494.8|2501|2495|2500.5|2494.5|4
1655982440000|2022-06-23 11:07:20|2501|2495|2501.5|2495.5|2501.5|2495.5|2500.8|2494.8|4
1655982450000|2022-06-23 11:07:30|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501|2495|6
1655982460000|2022-06-23 11:07:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|4
1655982470000|2022-06-23 11:07:50|2502|2496|2502|2496|2502|2496|2501.8|2495.8|3
1655982480000|2022-06-23 11:08:00|2502.3|2496.3|2502|2496|2502.5|2496.5|2502|2496|6
1655982490000|2022-06-23 11:08:10|2502.3|2496.3|2502.5|2496.5|2502.8|2496.8|2502.3|2496.3|5
1655982500000|2022-06-23 11:08:20|2503|2497|2502|2496|2503|2497|2501.8|2495.8|9
1655982510000|2022-06-23 11:08:30|2501.8|2495.8|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|6
1655982520000|2022-06-23 11:08:40|2502|2496|2502|2496|2502|2496|2501.8|2495.8|5
1655982530000|2022-06-23 11:08:50|2502.3|2496.3|2503.5|2497.5|2503.5|2497.5|2502|2496|8
1655982540000|2022-06-23 11:09:00|2503.8|2497.8|2504.5|2498.5|2505|2499|2503.8|2497.8|9
1655982550000|2022-06-23 11:09:10|2504.8|2498.8|2504.5|2498.5|2505|2499|2504.5|2498.5|4
1655982560000|2022-06-23 11:09:20|2504.8|2498.8|2505.8|2499.8|2505.8|2499.8|2504.8|2498.8|8
1655982570000|2022-06-23 11:09:30|2506|2500|2505.8|2499.8|2506|2500|2505.5|2499.5|8
1655982580000|2022-06-23 11:09:40|2506.5|2500.5|2506|2500|2506.8|2500.8|2506|2500|5
1655982590000|2022-06-23 11:09:50|2506.3|2500.3|2506|2500|2506.5|2500.5|2506|2500|6
1655982600000|2022-06-23 11:10:00|2506.3|2500.3|2505.5|2499.5|2506.8|2500.8|2505.5|2499.5|5
1655982610000|2022-06-23 11:10:10|2506|2500|2506.3|2500.3|2506.5|2500.5|2506|2500|4
1655982620000|2022-06-23 11:10:20|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|3
1655982630000|2022-06-23 11:10:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507|2501|3
1655982640000|2022-06-23 11:10:40|2507.5|2501.5|2506.3|2500.3|2507.5|2501.5|2506.3|2500.3|4
1655982650000|2022-06-23 11:10:50|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1655982660000|2022-06-23 11:11:00|2506.3|2500.3|2506|2500|2506.8|2500.8|2506|2500|5
1655982670000|2022-06-23 11:11:10|2506.5|2500.5|2505.5|2499.5|2506.5|2500.5|2505.5|2499.5|2
1655982680000|2022-06-23 11:11:20|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|2
1655982690000|2022-06-23 11:11:30|2505|2499|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|4
1655982700000|2022-06-23 11:11:40|2504.8|2498.8|2503.5|2497.5|2504.8|2498.8|2503.5|2497.5|2
1655982710000|2022-06-23 11:11:50|2503.8|2497.8|2505.8|2499.8|2505.8|2499.8|2503.8|2497.8|3
1655982730000|2022-06-23 11:12:10|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1655982740000|2022-06-23 11:12:20|2506.3|2500.3|2507|2501|2507.3|2501.3|2506.3|2500.3|4
1655982750000|2022-06-23 11:12:30|2507.3|2501.3|2505.5|2499.5|2507.3|2501.3|2505.5|2499.5|4
1655982760000|2022-06-23 11:12:40|2506|2500|2505.5|2499.5|2506|2500|2505.5|2499.5|2
1655982770000|2022-06-23 11:12:50|2506|2500|2506|2500|2506.3|2500.3|2506|2500|3
1655982780000|2022-06-23 11:13:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1655982790000|2022-06-23 11:13:10|2506.5|2500.5|2505.5|2499.5|2506.5|2500.5|2505.5|2499.5|3
1655982800000|2022-06-23 11:13:20|2505.8|2499.8|2506|2500|2506.3|2500.3|2505.8|2499.8|3
1655982810000|2022-06-23 11:13:30|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506|2500|3
1655982820000|2022-06-23 11:13:40|2507.3|2501.3|2508.8|2502.8|2509.3|2503.3|2506.8|2500.8|6
1655982830000|2022-06-23 11:13:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509|2503|3
1655982840000|2022-06-23 11:14:00|2509.5|2503.5|2511.3|2505.3|2511.3|2505.3|2509|2503|15
1655982850000|2022-06-23 11:14:10|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1655982860000|2022-06-23 11:14:20|2512.3|2506.3|2513|2507|2513|2507|2511.8|2505.8|4
1655982870000|2022-06-23 11:14:30|2513.3|2507.3|2512|2506|2513.3|2507.3|2512|2506|6
1655982880000|2022-06-23 11:14:40|2512.3|2506.3|2511.8|2505.8|2512.5|2506.5|2511.8|2505.8|5
1655982890000|2022-06-23 11:14:50|2512.3|2506.3|2512|2506|2513|2507|2512|2506|8
1655982900000|2022-06-23 11:15:00|2512.3|2506.3|2509.8|2503.8|2512.3|2506.3|2509.8|2503.8|11
1655982910000|2022-06-23 11:15:10|2510.3|2504.3|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|2
1655982920000|2022-06-23 11:15:20|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1655982930000|2022-06-23 11:15:30|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1655982940000|2022-06-23 11:15:40|2509.8|2503.8|2509.5|2503.5|2510|2504|2509.5|2503.5|4
1655982950000|2022-06-23 11:15:50|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1655982960000|2022-06-23 11:16:00|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1655982970000|2022-06-23 11:16:10|2511.8|2505.8|2512|2506|2512.3|2506.3|2511.5|2505.5|7
1655982980000|2022-06-23 11:16:20|2512.3|2506.3|2510.5|2504.5|2512.3|2506.3|2510.5|2504.5|8
1655982990000|2022-06-23 11:16:30|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|4
1655983000000|2022-06-23 11:16:40|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|3
1655983010000|2022-06-23 11:16:50|2511|2505|2511.5|2505.5|2512|2506|2511|2505|8
1655983020000|2022-06-23 11:17:00|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1655983030000|2022-06-23 11:17:10|2512.3|2506.3|2510.3|2504.3|2512.3|2506.3|2510.3|2504.3|6
1655983040000|2022-06-23 11:17:20|2510|2504|2509.5|2503.5|2510|2504|2509.5|2503.5|3
1655983050000|2022-06-23 11:17:30|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1655983060000|2022-06-23 11:17:40|2510|2504|2511.3|2505.3|2512|2506|2510|2504|13
1655983070000|2022-06-23 11:17:50|2511.5|2505.5|2511.8|2505.8|2512.3|2506.3|2511.5|2505.5|7
1655983080000|2022-06-23 11:18:00|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|4
1655983090000|2022-06-23 11:18:10|2512.3|2506.3|2511.8|2505.8|2512.5|2506.5|2511.8|2505.8|4
1655983100000|2022-06-23 11:18:20|2512|2506|2512.5|2506.5|2512.8|2506.8|2512|2506|4
1655983110000|2022-06-23 11:18:30|2512.8|2506.8|2510.5|2504.5|2513|2507|2510.5|2504.5|8
1655983120000|2022-06-23 11:18:40|2511|2505|2512.3|2506.3|2512.3|2506.3|2510.5|2504.5|8
1655983130000|2022-06-23 11:18:50|2512.5|2506.5|2511.5|2505.5|2512.5|2506.5|2511.5|2505.5|8
1655983140000|2022-06-23 11:19:00|2511.8|2505.8|2510.5|2504.5|2511.8|2505.8|2510.3|2504.3|4
1655983150000|2022-06-23 11:19:10|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1655983160000|2022-06-23 11:19:20|2510.8|2504.8|2510|2504|2511.3|2505.3|2510|2504|5
1655983170000|2022-06-23 11:19:30|2510.3|2504.3|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|5
1655983180000|2022-06-23 11:19:40|2510|2504|2510.3|2504.3|2510.5|2504.5|2509.8|2503.8|8
1655983190000|2022-06-23 11:19:50|2510.5|2504.5|2510.8|2504.8|2511|2505|2510.5|2504.5|5
1655983200000|2022-06-23 11:20:00|2511|2505|2510.8|2504.8|2511.5|2505.5|2510.8|2504.8|5
1655983210000|2022-06-23 11:20:10|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|3
1655983220000|2022-06-23 11:20:20|2510.8|2504.8|2510|2504|2511.3|2505.3|2510|2504|6
1655983230000|2022-06-23 11:20:30|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|3
1655983240000|2022-06-23 11:20:40|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1655983250000|2022-06-23 11:20:50|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1655983260000|2022-06-23 11:21:00|2510.5|2504.5|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|4
1655983270000|2022-06-23 11:21:10|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|6
1655983280000|2022-06-23 11:21:20|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|4
1655983290000|2022-06-23 11:21:30|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|4
1655983300000|2022-06-23 11:21:40|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|9
1655983310000|2022-06-23 11:21:50|2511|2505|2511|2505|2511|2505|2510.8|2504.8|3
1655983320000|2022-06-23 11:22:00|2511.3|2505.3|2512.5|2506.5|2512.5|2506.5|2511.3|2505.3|3
1655983330000|2022-06-23 11:22:10|2512.8|2506.8|2512.3|2506.3|2512.8|2506.8|2512.3|2506.3|3
1655983340000|2022-06-23 11:22:20|2512.5|2506.5|2511.8|2505.8|2512.8|2506.8|2511.8|2505.8|6
1655983350000|2022-06-23 11:22:30|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|2
1655983360000|2022-06-23 11:22:40|2512|2506|2512|2506|2512.3|2506.3|2511.8|2505.8|6
1655983370000|2022-06-23 11:22:50|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1655983380000|2022-06-23 11:23:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512|2506|3
1655983390000|2022-06-23 11:23:10|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1655983400000|2022-06-23 11:23:20|2512|2506|2512|2506|2512.5|2506.5|2512|2506|5
1655983410000|2022-06-23 11:23:30|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1655983420000|2022-06-23 11:23:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1655983430000|2022-06-23 11:23:50|2512.3|2506.3|2514.8|2508.8|2515|2509|2512.3|2506.3|8
1655983440000|2022-06-23 11:24:00|2515|2509|2515|2509|2515.5|2509.5|2515|2509|4
1655983450000|2022-06-23 11:24:10|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|4
1655983460000|2022-06-23 11:24:20|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|4
1655983470000|2022-06-23 11:24:30|2515.8|2509.8|2518|2512|2518.5|2512.5|2515.8|2509.8|5
1655983480000|2022-06-23 11:24:40|2518.3|2512.3|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|3
1655983490000|2022-06-23 11:24:50|2518|2512|2516.5|2510.5|2518.3|2512.3|2516.5|2510.5|8
1655983500000|2022-06-23 11:25:00|2516.8|2510.8|2517|2511|2517.3|2511.3|2516.8|2510.8|4
1655983510000|2022-06-23 11:25:10|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655983520000|2022-06-23 11:25:20|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655983530000|2022-06-23 11:25:30|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655983540000|2022-06-23 11:25:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655983550000|2022-06-23 11:25:50|2517|2511|2517.5|2511.5|2518|2512|2517|2511|7
1655983560000|2022-06-23 11:26:00|2518|2512|2516.5|2510.5|2518|2512|2516.5|2510.5|4
1655983570000|2022-06-23 11:26:10|2516.8|2510.8|2515.3|2509.3|2516.8|2510.8|2515.3|2509.3|7
1655983580000|2022-06-23 11:26:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|3
1655983590000|2022-06-23 11:26:30|2515.3|2509.3|2513.3|2507.3|2515.3|2509.3|2512|2506|7
1655983600000|2022-06-23 11:26:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655983610000|2022-06-23 11:26:50|2514|2508|2513|2507|2514|2508|2513|2507|3
1655983620000|2022-06-23 11:27:00|2513.3|2507.3|2513.3|2507.3|2514.5|2508.5|2513.3|2507.3|13
1655983630000|2022-06-23 11:27:10|2513.5|2507.5|2514.8|2508.8|2514.8|2508.8|2513.5|2507.5|6
1655983640000|2022-06-23 11:27:20|2515|2509|2514.5|2508.5|2515.3|2509.3|2514.5|2508.5|4
1655983650000|2022-06-23 11:27:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515|2509|3
1655983660000|2022-06-23 11:27:40|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.3|2509.3|5
1655983670000|2022-06-23 11:27:50|2515.8|2509.8|2516.3|2510.3|2516.5|2510.5|2515.8|2509.8|5
1655983680000|2022-06-23 11:28:00|2516.5|2510.5|2516|2510|2516.8|2510.8|2516|2510|3
1655983690000|2022-06-23 11:28:10|2516.3|2510.3|2516|2510|2516.8|2510.8|2516|2510|4
1655983700000|2022-06-23 11:28:20|2516.3|2510.3|2515|2509|2516.3|2510.3|2515|2509|6
1655983710000|2022-06-23 11:28:30|2515.5|2509.5|2514.3|2508.3|2515.5|2509.5|2514.3|2508.3|4
1655983720000|2022-06-23 11:28:40|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|2
1655983730000|2022-06-23 11:28:50|2514.8|2508.8|2513|2507|2514.8|2508.8|2513|2507|5
1655983740000|2022-06-23 11:29:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1655983750000|2022-06-23 11:29:10|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1655983760000|2022-06-23 11:29:20|2514|2508|2514.8|2508.8|2514.8|2508.8|2514|2508|3
1655983770000|2022-06-23 11:29:30|2515|2509|2516|2510|2516|2510|2515|2509|4
1655983780000|2022-06-23 11:29:40|2516.3|2510.3|2515.5|2509.5|2517.3|2511.3|2515.5|2509.5|9
1655983790000|2022-06-23 11:29:50|2515.3|2509.3|2515.8|2509.8|2516.3|2510.3|2515.3|2509.3|6
1655983800000|2022-06-23 11:30:00|2516.3|2510.3|2516|2510|2516.5|2510.5|2516|2510|4
1655983810000|2022-06-23 11:30:10|2516.3|2510.3|2514.5|2508.5|2516.3|2510.3|2514.5|2508.5|5
1655983820000|2022-06-23 11:30:20|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1655983830000|2022-06-23 11:30:30|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1655983840000|2022-06-23 11:30:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1655983850000|2022-06-23 11:30:50|2516|2510|2514.3|2508.3|2516|2510|2514.3|2508.3|5
1655983860000|2022-06-23 11:31:00|2514.5|2508.5|2512.8|2506.8|2514.8|2508.8|2512.8|2506.8|10
1655983870000|2022-06-23 11:31:10|2513|2507|2512.5|2506.5|2513|2507|2512.5|2506.5|2
1655983880000|2022-06-23 11:31:20|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.3|2505.3|6
1655983890000|2022-06-23 11:31:30|2511.5|2505.5|2510.8|2504.8|2511.5|2505.5|2510.8|2504.8|4
1655983900000|2022-06-23 11:31:40|2511|2505|2512|2506|2512.3|2506.3|2511|2505|10
1655983910000|2022-06-23 11:31:50|2512.3|2506.3|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|3
1655983920000|2022-06-23 11:32:00|2512.5|2506.5|2512|2506|2512.8|2506.8|2512|2506|4
1655983930000|2022-06-23 11:32:10|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.3|2505.3|6
1655983940000|2022-06-23 11:32:20|2511.5|2505.5|2509.3|2503.3|2511.8|2505.8|2509.3|2503.3|8
1655983950000|2022-06-23 11:32:30|2509.5|2503.5|2509.5|2503.5|2510|2504|2509.5|2503.5|5
1655983960000|2022-06-23 11:32:40|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1655983970000|2022-06-23 11:32:50|2509.8|2503.8|2511.3|2505.3|2511.3|2505.3|2509.8|2503.8|4
1655983980000|2022-06-23 11:33:00|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2510.5|2504.5|5
1655983990000|2022-06-23 11:33:10|2511|2505|2510.5|2504.5|2511|2505|2510.3|2504.3|4
1655984000000|2022-06-23 11:33:20|2511|2505|2510.3|2504.3|2511|2505|2510.3|2504.3|3
1655984010000|2022-06-23 11:33:30|2510.5|2504.5|2509.8|2503.8|2511|2505|2509.8|2503.8|4
1655984020000|2022-06-23 11:33:40|2510|2504|2510|2504|2510.3|2504.3|2510|2504|5
1655984030000|2022-06-23 11:33:50|2510.3|2504.3|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|3
1655984040000|2022-06-23 11:34:00|2509.8|2503.8|2508|2502|2510|2504|2508|2502|5
1655984050000|2022-06-23 11:34:10|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1655984060000|2022-06-23 11:34:20|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|4
1655984070000|2022-06-23 11:34:30|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1655984080000|2022-06-23 11:34:40|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2508.3|2502.3|3
1655984090000|2022-06-23 11:34:50|2508.5|2502.5|2508|2502|2508.5|2502.5|2508|2502|2
1655984100000|2022-06-23 11:35:00|2508.3|2502.3|2507.8|2501.8|2508.5|2502.5|2507.8|2501.8|6
1655984110000|2022-06-23 11:35:10|2508|2502|2508.3|2502.3|2508.5|2502.5|2508|2502|5
1655984120000|2022-06-23 11:35:20|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|4
1655984130000|2022-06-23 11:35:30|2508.5|2502.5|2507.8|2501.8|2508.5|2502.5|2507.8|2501.8|6
1655984140000|2022-06-23 11:35:40|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2505.8|2499.8|8
1655984150000|2022-06-23 11:35:50|2507|2501|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|4
1655984160000|2022-06-23 11:36:00|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|4
1655984170000|2022-06-23 11:36:10|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|3
1655984180000|2022-06-23 11:36:20|2506.8|2500.8|2507.5|2501.5|2508.3|2502.3|2506.8|2500.8|7
1655984190000|2022-06-23 11:36:30|2507.8|2501.8|2506.8|2500.8|2507.8|2501.8|2505.8|2499.8|10
1655984200000|2022-06-23 11:36:40|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1655984210000|2022-06-23 11:36:50|2506.8|2500.8|2506|2500|2506.8|2500.8|2505.8|2499.8|4
1655984220000|2022-06-23 11:37:00|2506.3|2500.3|2506.3|2500.3|2507.3|2501.3|2506.3|2500.3|5
1655984230000|2022-06-23 11:37:10|2506.5|2500.5|2506|2500|2506.5|2500.5|2506|2500|2
1655984240000|2022-06-23 11:37:20|2506.3|2500.3|2506.3|2500.3|2507|2501|2506.3|2500.3|5
1655984250000|2022-06-23 11:37:30|2506.5|2500.5|2507|2501|2507|2501|2506.3|2500.3|5
1655984260000|2022-06-23 11:37:40|2507.3|2501.3|2508.3|2502.3|2508.8|2502.8|2507.3|2501.3|5
1655984270000|2022-06-23 11:37:50|2508.5|2502.5|2507.3|2501.3|2508.8|2502.8|2507.3|2501.3|10
1655984280000|2022-06-23 11:38:00|2507.8|2501.8|2508.3|2502.3|2508.5|2502.5|2507.8|2501.8|8
1655984290000|2022-06-23 11:38:10|2508.5|2502.5|2507.8|2501.8|2508.8|2502.8|2507.8|2501.8|5
1655984300000|2022-06-23 11:38:20|2508|2502|2506|2500|2508.5|2502.5|2506|2500|7
1655984310000|2022-06-23 11:38:30|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1655984320000|2022-06-23 11:38:40|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|3
1655984330000|2022-06-23 11:38:50|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1655984340000|2022-06-23 11:39:00|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1655984350000|2022-06-23 11:39:10|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1655984370000|2022-06-23 11:39:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|5
1655984380000|2022-06-23 11:39:40|2506.5|2500.5|2507.8|2501.8|2507.8|2501.8|2506.5|2500.5|6
1655984390000|2022-06-23 11:39:50|2508|2502|2508|2502|2508|2502|2508|2502|1
1655984400000|2022-06-23 11:40:00|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1655984410000|2022-06-23 11:40:10|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|4
1655984420000|2022-06-23 11:40:20|2508.3|2502.3|2508|2502|2508.5|2502.5|2507.8|2501.8|4
1655984430000|2022-06-23 11:40:30|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1655984440000|2022-06-23 11:40:40|2508.3|2502.3|2509|2503|2509.5|2503.5|2508.3|2502.3|6
1655984450000|2022-06-23 11:40:50|2509.5|2503.5|2508.5|2502.5|2509.5|2503.5|2508.5|2502.5|8
1655984460000|2022-06-23 11:41:00|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|4
1655984470000|2022-06-23 11:41:10|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|4
1655984480000|2022-06-23 11:41:20|2509.5|2503.5|2509.5|2503.5|2510.5|2504.5|2509.5|2503.5|5
1655984490000|2022-06-23 11:41:30|2509.8|2503.8|2510.5|2504.5|2510.5|2504.5|2509.8|2503.8|4
1655984500000|2022-06-23 11:41:40|2510.8|2504.8|2508.8|2502.8|2510.8|2504.8|2508.8|2502.8|4
1655984510000|2022-06-23 11:41:50|2509.3|2503.3|2509|2503|2510|2504|2509|2503|8
1655984520000|2022-06-23 11:42:00|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|6
1655984530000|2022-06-23 11:42:10|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1655984540000|2022-06-23 11:42:20|2509|2503|2506.8|2500.8|2509|2503|2506.8|2500.8|4
1655984550000|2022-06-23 11:42:30|2506.5|2500.5|2506.8|2500.8|2507.3|2501.3|2506.5|2500.5|6
1655984560000|2022-06-23 11:42:40|2507|2501|2506.8|2500.8|2507.5|2501.5|2506.8|2500.8|5
1655984570000|2022-06-23 11:42:50|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1655984580000|2022-06-23 11:43:00|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1655984590000|2022-06-23 11:43:10|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1655984600000|2022-06-23 11:43:20|2506.8|2500.8|2507.3|2501.3|2507.5|2501.5|2506.8|2500.8|5
1655984610000|2022-06-23 11:43:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1655984620000|2022-06-23 11:43:40|2507.8|2501.8|2507|2501|2507.8|2501.8|2506.8|2500.8|5
1655984630000|2022-06-23 11:43:50|2507.3|2501.3|2507|2501|2507.5|2501.5|2507|2501|3
1655984640000|2022-06-23 11:44:00|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|3
1655984650000|2022-06-23 11:44:10|2507|2501|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|4
1655984660000|2022-06-23 11:44:20|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|3
1655984670000|2022-06-23 11:44:30|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|6
1655984680000|2022-06-23 11:44:40|2509.3|2503.3|2509|2503|2509.8|2503.8|2509|2503|8
1655984690000|2022-06-23 11:44:50|2508.5|2502.5|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|3
1655984700000|2022-06-23 11:45:00|2508.5|2502.5|2509.3|2503.3|2510|2504|2508.5|2502.5|13
1655984710000|2022-06-23 11:45:10|2509.8|2503.8|2509|2503|2509.8|2503.8|2508.8|2502.8|10
1655984720000|2022-06-23 11:45:20|2509.5|2503.5|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|4
1655984730000|2022-06-23 11:45:30|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1655984740000|2022-06-23 11:45:40|2510.5|2504.5|2509.5|2503.5|2510.5|2504.5|2509.5|2503.5|5
1655984750000|2022-06-23 11:45:50|2509.8|2503.8|2510.8|2504.8|2511.8|2505.8|2509.8|2503.8|6
1655984760000|2022-06-23 11:46:00|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|4
1655984770000|2022-06-23 11:46:10|2511.8|2505.8|2511|2505|2511.8|2505.8|2511|2505|5
1655984780000|2022-06-23 11:46:20|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|3
1655984790000|2022-06-23 11:46:30|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655984800000|2022-06-23 11:46:40|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655984820000|2022-06-23 11:47:00|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655984830000|2022-06-23 11:47:10|2511|2505|2509.5|2503.5|2511|2505|2509.3|2503.3|7
1655984840000|2022-06-23 11:47:20|2509.8|2503.8|2510|2504|2511|2505|2509.8|2503.8|6
1655984850000|2022-06-23 11:47:30|2510.3|2504.3|2511|2505|2511|2505|2510.3|2504.3|4
1655984860000|2022-06-23 11:47:40|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|4
1655984870000|2022-06-23 11:47:50|2511.3|2505.3|2511|2505|2511.5|2505.5|2511|2505|4
1655984880000|2022-06-23 11:48:00|2511.3|2505.3|2512.5|2506.5|2512.5|2506.5|2511.3|2505.3|3
1655984890000|2022-06-23 11:48:10|2513|2507|2514|2508|2515|2509|2513|2507|5
1655984900000|2022-06-23 11:48:20|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|3
1655984910000|2022-06-23 11:48:30|2514|2508|2511.5|2505.5|2514|2508|2511.3|2505.3|11
1655984920000|2022-06-23 11:48:40|2511.8|2505.8|2511.8|2505.8|2512|2506|2511.8|2505.8|3
1655984930000|2022-06-23 11:48:50|2512|2506|2513.3|2507.3|2513.5|2507.5|2512|2506|5
1655984940000|2022-06-23 11:49:00|2513.5|2507.5|2514.5|2508.5|2514.5|2508.5|2513.3|2507.3|7
1655984950000|2022-06-23 11:49:10|2514.8|2508.8|2515|2509|2515.5|2509.5|2514.8|2508.8|7
1655984960000|2022-06-23 11:49:20|2515.3|2509.3|2513.5|2507.5|2515.3|2509.3|2513.5|2507.5|5
1655984970000|2022-06-23 11:49:30|2514|2508|2514.8|2508.8|2515|2509|2514|2508|6
1655984980000|2022-06-23 11:49:40|2514.5|2508.5|2513.8|2507.8|2514.8|2508.8|2513.8|2507.8|5
1655984990000|2022-06-23 11:49:50|2514|2508|2515.3|2509.3|2515.3|2509.3|2514|2508|4
1655985000000|2022-06-23 11:50:00|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515|2509|6
1655985010000|2022-06-23 11:50:10|2515|2509|2515.5|2509.5|2515.5|2509.5|2515|2509|3
1655985020000|2022-06-23 11:50:20|2515.8|2509.8|2516.8|2510.8|2517|2511|2515.8|2509.8|6
1655985030000|2022-06-23 11:50:30|2517|2511|2516.8|2510.8|2517|2511|2516|2510|6
1655985040000|2022-06-23 11:50:40|2517|2511|2516.3|2510.3|2517|2511|2516|2510|7
1655985050000|2022-06-23 11:50:50|2516.5|2510.5|2515.5|2509.5|2516.5|2510.5|2515.5|2509.5|5
1655985060000|2022-06-23 11:51:00|2515.8|2509.8|2516|2510|2516.5|2510.5|2515.8|2509.8|10
1655985070000|2022-06-23 11:51:10|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516|2510|5
1655985080000|2022-06-23 11:51:20|2517|2511|2517|2511|2517.3|2511.3|2517|2511|3
1655985090000|2022-06-23 11:51:30|2517.3|2511.3|2516|2510|2518|2512|2516|2510|8
1655985100000|2022-06-23 11:51:40|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|3
1655985110000|2022-06-23 11:51:50|2516|2510|2516|2510|2516|2510|2515.8|2509.8|3
1655985120000|2022-06-23 11:52:00|2516.3|2510.3|2516|2510|2517.3|2511.3|2516|2510|8
1655985130000|2022-06-23 11:52:10|2516.3|2510.3|2516|2510|2516.8|2510.8|2516|2510|6
1655985140000|2022-06-23 11:52:20|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|4
1655985150000|2022-06-23 11:52:30|2516.8|2510.8|2516.3|2510.3|2517|2511|2516.3|2510.3|5
1655985160000|2022-06-23 11:52:40|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1655985170000|2022-06-23 11:52:50|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|2
1655985180000|2022-06-23 11:53:00|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1655985190000|2022-06-23 11:53:10|2517.3|2511.3|2516.5|2510.5|2517.3|2511.3|2516.5|2510.5|3
1655985200000|2022-06-23 11:53:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1655985210000|2022-06-23 11:53:30|2517|2511|2516.3|2510.3|2517|2511|2516.3|2510.3|3
1655985220000|2022-06-23 11:53:40|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655985230000|2022-06-23 11:53:50|2516.5|2510.5|2517|2511|2517.3|2511.3|2516.5|2510.5|4
1655985240000|2022-06-23 11:54:00|2517.3|2511.3|2514.8|2508.8|2517.5|2511.5|2514.8|2508.8|9
1655985250000|2022-06-23 11:54:10|2515|2509|2510.8|2504.8|2515.5|2509.5|2510.8|2504.8|18
1655985260000|2022-06-23 11:54:20|2511|2505|2510.8|2504.8|2513|2507|2510.8|2504.8|16
1655985270000|2022-06-23 11:54:30|2511|2505|2511|2505|2511.3|2505.3|2511|2505|3
1655985280000|2022-06-23 11:54:40|2511.3|2505.3|2509.5|2503.5|2511.3|2505.3|2509.5|2503.5|5
1655985290000|2022-06-23 11:54:50|2509.8|2503.8|2509|2503|2509.8|2503.8|2509|2503|3
1655985300000|2022-06-23 11:55:00|2509.3|2503.3|2507.3|2501.3|2510.5|2504.5|2507|2501|12
1655985310000|2022-06-23 11:55:10|2507.5|2501.5|2509.5|2503.5|2509.5|2503.5|2507.5|2501.5|6
1655985320000|2022-06-23 11:55:20|2510|2504|2509|2503|2510.3|2504.3|2509|2503|7
1655985330000|2022-06-23 11:55:30|2508.8|2502.8|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|3
1655985340000|2022-06-23 11:55:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1655985350000|2022-06-23 11:55:50|2509.3|2503.3|2507.3|2501.3|2509.3|2503.3|2507.3|2501.3|6
1655985360000|2022-06-23 11:56:00|2507.5|2501.5|2509|2503|2509.5|2503.5|2507.5|2501.5|5
1655985370000|2022-06-23 11:56:10|2509.3|2503.3|2510|2504|2510.3|2504.3|2509.3|2503.3|5
1655985380000|2022-06-23 11:56:20|2510.3|2504.3|2509|2503|2510.3|2504.3|2508.8|2502.8|4
1655985390000|2022-06-23 11:56:30|2509.3|2503.3|2509.8|2503.8|2510|2504|2509.3|2503.3|7
1655985400000|2022-06-23 11:56:40|2510|2504|2507.5|2501.5|2510|2504|2507.5|2501.5|11
1655985410000|2022-06-23 11:56:50|2507.3|2501.3|2508|2502|2508|2502|2507.3|2501.3|6
1655985420000|2022-06-23 11:57:00|2508.3|2502.3|2507.3|2501.3|2509|2503|2507.3|2501.3|13
1655985430000|2022-06-23 11:57:10|2507|2501|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|3
1655985440000|2022-06-23 11:57:20|2507|2501|2507.8|2501.8|2508.3|2502.3|2507|2501|6
1655985450000|2022-06-23 11:57:30|2508|2502|2509.8|2503.8|2509.8|2503.8|2508|2502|6
1655985460000|2022-06-23 11:57:40|2510.3|2504.3|2507.3|2501.3|2511.3|2505.3|2507.3|2501.3|7
1655985470000|2022-06-23 11:57:50|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2507|2501|7
1655985480000|2022-06-23 11:58:00|2507.5|2501.5|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|5
1655985490000|2022-06-23 11:58:10|2506.8|2500.8|2508|2502|2508.5|2502.5|2506.8|2500.8|6
1655985500000|2022-06-23 11:58:20|2508.3|2502.3|2507.5|2501.5|2508.8|2502.8|2507.5|2501.5|6
1655985510000|2022-06-23 11:58:30|2507.8|2501.8|2507|2501|2507.8|2501.8|2506.8|2500.8|5
1655985520000|2022-06-23 11:58:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1655985530000|2022-06-23 11:58:50|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1655985540000|2022-06-23 11:59:00|2507|2501|2508.8|2502.8|2508.8|2502.8|2507|2501|4
1655985550000|2022-06-23 11:59:10|2509|2503|2509|2503|2509|2503|2509|2503|1
1655985560000|2022-06-23 11:59:20|2509.3|2503.3|2506.5|2500.5|2509.3|2503.3|2506.5|2500.5|6
1655985570000|2022-06-23 11:59:30|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.5|2499.5|4
1655985580000|2022-06-23 11:59:40|2506.5|2500.5|2505|2499|2506.8|2500.8|2505|2499|9
1655985590000|2022-06-23 11:59:50|2505.5|2499.5|2502.5|2496.5|2506|2500|2502.5|2496.5|10
1655985600000|2022-06-23 12:00:00|2499.9|2493.9|2501.1|2495.1|2501.9|2495.9|2499|2493|12
1655985610000|2022-06-23 12:00:10|2501.6|2495.6|2503.1|2497.1|2503.4|2497.4|2501.6|2495.6|11
1655985620000|2022-06-23 12:00:20|2503.4|2497.4|2501.4|2495.4|2503.9|2497.9|2501.4|2495.4|11
1655985630000|2022-06-23 12:00:30|2501.6|2495.6|2500.1|2494.1|2501.6|2495.6|2500.1|2494.1|3
1655985640000|2022-06-23 12:00:40|2500.4|2494.4|2499.4|2493.4|2500.4|2494.4|2499.3|2493.3|4
1655985650000|2022-06-23 12:00:50|2499.3|2493.3|2500.9|2494.9|2502.1|2496.1|2499|2493|9
1655985660000|2022-06-23 12:01:00|2501|2495|2501.6|2495.6|2501.6|2495.6|2501|2495|6
1655985670000|2022-06-23 12:01:10|2501.4|2495.4|2498.6|2492.6|2501.4|2495.4|2498.5|2492.5|10
1655985680000|2022-06-23 12:01:20|2498.9|2492.9|2500.3|2494.3|2500.5|2494.5|2498.9|2492.9|6
1655985690000|2022-06-23 12:01:30|2500.8|2494.8|2502.4|2496.4|2502.9|2496.9|2500.8|2494.8|5
1655985700000|2022-06-23 12:01:40|2502.8|2496.8|2503|2497|2503.3|2497.3|2502.8|2496.8|4
1655985710000|2022-06-23 12:01:50|2503.3|2497.3|2501.8|2495.8|2503.5|2497.5|2501.8|2495.8|7
1655985720000|2022-06-23 12:02:00|2503.3|2497.3|2503.3|2497.3|2503.8|2497.8|2503|2497|5
1655985730000|2022-06-23 12:02:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1655985740000|2022-06-23 12:02:20|2502|2496|2501.5|2495.5|2502|2496|2501.3|2495.3|3
1655985750000|2022-06-23 12:02:30|2501.8|2495.8|2503|2497|2503|2497|2501.8|2495.8|5
1655985760000|2022-06-23 12:02:40|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1655985770000|2022-06-23 12:02:50|2503.5|2497.5|2502|2496|2503.8|2497.8|2501.5|2495.5|12
1655985780000|2022-06-23 12:03:00|2502.5|2496.5|2504|2498|2504.3|2498.3|2502.5|2496.5|8
1655985790000|2022-06-23 12:03:10|2504.3|2498.3|2504|2498|2504.3|2498.3|2503.5|2497.5|8
1655985800000|2022-06-23 12:03:20|2504.3|2498.3|2502.3|2496.3|2504.3|2498.3|2502.3|2496.3|9
1655985810000|2022-06-23 12:03:30|2502.5|2496.5|2501|2495|2502.5|2496.5|2501|2495|5
1655985820000|2022-06-23 12:03:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1655985830000|2022-06-23 12:03:50|2502|2496|2503.8|2497.8|2504|2498|2502|2496|6
1655985840000|2022-06-23 12:04:00|2504.3|2498.3|2502.3|2496.3|2504.3|2498.3|2502.3|2496.3|4
1655985850000|2022-06-23 12:04:10|2502.5|2496.5|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|5
1655985860000|2022-06-23 12:04:20|2504|2498|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|4
1655985870000|2022-06-23 12:04:30|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655985880000|2022-06-23 12:04:40|2504|2498|2504|2498|2504.3|2498.3|2504|2498|3
1655985890000|2022-06-23 12:04:50|2504.3|2498.3|2504.5|2498.5|2504.8|2498.8|2504.3|2498.3|5
1655985900000|2022-06-23 12:05:00|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|2
1655985910000|2022-06-23 12:05:10|2503.5|2497.5|2503.5|2497.5|2504.5|2498.5|2503.5|2497.5|6
1655985920000|2022-06-23 12:05:20|2503.8|2497.8|2503|2497|2504|2498|2503|2497|5
1655985930000|2022-06-23 12:05:30|2502.8|2496.8|2502.3|2496.3|2503|2497|2502.3|2496.3|4
1655985940000|2022-06-23 12:05:40|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1655985950000|2022-06-23 12:05:50|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1655985960000|2022-06-23 12:06:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1655985970000|2022-06-23 12:06:10|2502.5|2496.5|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|9
1655985980000|2022-06-23 12:06:20|2502|2496|2501.3|2495.3|2502|2496|2501|2495|6
1655985990000|2022-06-23 12:06:30|2501.5|2495.5|2501.5|2495.5|2504|2498|2501.3|2495.3|9
1655986000000|2022-06-23 12:06:40|2502|2496|2502|2496|2502|2496|2501.8|2495.8|3
1655986010000|2022-06-23 12:06:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1655986020000|2022-06-23 12:07:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1655986030000|2022-06-23 12:07:10|2502|2496|2501.3|2495.3|2502|2496|2501|2495|7
1655986040000|2022-06-23 12:07:20|2501.5|2495.5|2501.8|2495.8|2502|2496|2501.5|2495.5|4
1655986050000|2022-06-23 12:07:30|2502|2496|2501.8|2495.8|2502|2496|2501.3|2495.3|3
1655986060000|2022-06-23 12:07:40|2502|2496|2502|2496|2502.3|2496.3|2501.8|2495.8|4
1655986070000|2022-06-23 12:07:50|2502.3|2496.3|2501.3|2495.3|2503|2497|2501.3|2495.3|5
1655986080000|2022-06-23 12:08:00|2501.5|2495.5|2501.5|2495.5|2502.5|2496.5|2501.5|2495.5|8
1655986090000|2022-06-23 12:08:10|2501.8|2495.8|2501.8|2495.8|2503|2497|2501.8|2495.8|8
1655986100000|2022-06-23 12:08:20|2502|2496|2502.5|2496.5|2502.8|2496.8|2502|2496|6
1655986110000|2022-06-23 12:08:30|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|4
1655986120000|2022-06-23 12:08:40|2502.3|2496.3|2501.5|2495.5|2502.3|2496.3|2501.3|2495.3|4
1655986130000|2022-06-23 12:08:50|2501.8|2495.8|2502.8|2496.8|2503.3|2497.3|2501.8|2495.8|6
1655986140000|2022-06-23 12:09:00|2503|2497|2502|2496|2503.3|2497.3|2502|2496|6
1655986150000|2022-06-23 12:09:10|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|3
1655986160000|2022-06-23 12:09:20|2502.3|2496.3|2501.8|2495.8|2502.5|2496.5|2501.8|2495.8|5
1655986170000|2022-06-23 12:09:30|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1655986180000|2022-06-23 12:09:40|2502|2496|2502.8|2496.8|2503|2497|2502|2496|8
1655986190000|2022-06-23 12:09:50|2503|2497|2502.8|2496.8|2503.3|2497.3|2502|2496|5
1655986200000|2022-06-23 12:10:00|2502.5|2496.5|2502|2496|2502.8|2496.8|2502|2496|7
1655986210000|2022-06-23 12:10:10|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1655986220000|2022-06-23 12:10:20|2502.3|2496.3|2501|2495|2502.3|2496.3|2501|2495|4
1655986230000|2022-06-23 12:10:30|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655986240000|2022-06-23 12:10:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501|2495|5
1655986250000|2022-06-23 12:10:50|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1655986260000|2022-06-23 12:11:00|2501.5|2495.5|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|5
1655986280000|2022-06-23 12:11:20|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655986290000|2022-06-23 12:11:30|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655986300000|2022-06-23 12:11:40|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655986310000|2022-06-23 12:11:50|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655986320000|2022-06-23 12:12:00|2501.3|2495.3|2499.8|2493.8|2501.3|2495.3|2498.5|2492.5|9
1655986330000|2022-06-23 12:12:10|2500|2494|2502|2496|2502.5|2496.5|2500|2494|7
1655986340000|2022-06-23 12:12:20|2502.3|2496.3|2501.5|2495.5|2502.3|2496.3|2501.5|2495.5|5
1655986350000|2022-06-23 12:12:30|2501.8|2495.8|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1655986360000|2022-06-23 12:12:40|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1655986370000|2022-06-23 12:12:50|2501.3|2495.3|2501|2495|2501.8|2495.8|2501|2495|5
1655986380000|2022-06-23 12:13:00|2501.5|2495.5|2501.3|2495.3|2501.8|2495.8|2501|2495|5
1655986390000|2022-06-23 12:13:10|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1655986400000|2022-06-23 12:13:20|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1655986410000|2022-06-23 12:13:30|2502.8|2496.8|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|4
1655986420000|2022-06-23 12:13:40|2503.5|2497.5|2501.3|2495.3|2503.5|2497.5|2501|2495|9
1655986430000|2022-06-23 12:13:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|3
1655986440000|2022-06-23 12:14:00|2501.8|2495.8|2502.5|2496.5|2503.5|2497.5|2501.8|2495.8|8
1655986450000|2022-06-23 12:14:10|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|6
1655986460000|2022-06-23 12:14:20|2503.5|2497.5|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|3
1655986470000|2022-06-23 12:14:30|2503.8|2497.8|2503|2497|2503.8|2497.8|2502.8|2496.8|3
1655986480000|2022-06-23 12:14:40|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|3
1655986490000|2022-06-23 12:14:50|2502.8|2496.8|2503.3|2497.3|2503.8|2497.8|2502.8|2496.8|7
1655986500000|2022-06-23 12:15:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1655986510000|2022-06-23 12:15:10|2503.3|2497.3|2503|2497|2503.8|2497.8|2503|2497|5
1655986520000|2022-06-23 12:15:20|2503.3|2497.3|2499.8|2493.8|2503.3|2497.3|2499.5|2493.5|13
1655986530000|2022-06-23 12:15:30|2499.1|2493.1|2498.3|2492.3|2499.1|2493.1|2498.3|2492.3|5
1655986540000|2022-06-23 12:15:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|3
1655986550000|2022-06-23 12:15:50|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|4
1655986560000|2022-06-23 12:16:00|2499|2493|2498.8|2492.8|2499.3|2493.3|2498.5|2492.5|5
1655986570000|2022-06-23 12:16:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498|2492|4
1655986580000|2022-06-23 12:16:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655986590000|2022-06-23 12:16:30|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|4
1655986600000|2022-06-23 12:16:40|2499.5|2493.5|2498.3|2492.3|2499.5|2493.5|2497.8|2491.8|7
1655986610000|2022-06-23 12:16:50|2498.5|2492.5|2499|2493|2499|2493|2498.3|2492.3|7
1655986620000|2022-06-23 12:17:00|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|2
1655986630000|2022-06-23 12:17:10|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1655986640000|2022-06-23 12:17:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|3
1655986650000|2022-06-23 12:17:30|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1655986660000|2022-06-23 12:17:40|2499.3|2493.3|2499.8|2493.8|2501|2495|2499.3|2493.3|9
1655986670000|2022-06-23 12:17:50|2500|2494|2499.5|2493.5|2500.3|2494.3|2498.8|2492.8|8
1655986680000|2022-06-23 12:18:00|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1655986690000|2022-06-23 12:18:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1655986700000|2022-06-23 12:18:20|2499.8|2493.8|2498.5|2492.5|2499.8|2493.8|2498.5|2492.5|3
1655986710000|2022-06-23 12:18:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655986720000|2022-06-23 12:18:40|2499.3|2493.3|2499|2493|2499.3|2493.3|2498.8|2492.8|5
1655986730000|2022-06-23 12:18:50|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1655986740000|2022-06-23 12:19:00|2498.5|2492.5|2498.8|2492.8|2499.3|2493.3|2498.5|2492.5|4
1655986760000|2022-06-23 12:19:20|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1655986770000|2022-06-23 12:19:30|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1655986780000|2022-06-23 12:19:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1655986790000|2022-06-23 12:19:50|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1655986810000|2022-06-23 12:20:10|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|3
1655986820000|2022-06-23 12:20:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655986830000|2022-06-23 12:20:30|2499|2493|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|3
1655986840000|2022-06-23 12:20:40|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|5
1655986850000|2022-06-23 12:20:50|2499|2493|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|3
1655986860000|2022-06-23 12:21:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1655986870000|2022-06-23 12:21:10|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1655986880000|2022-06-23 12:21:20|2498|2492|2497.8|2491.8|2498.3|2492.3|2497.5|2491.5|5
1655986890000|2022-06-23 12:21:30|2497.5|2491.5|2497|2491|2497.8|2491.8|2497|2491|6
1655986900000|2022-06-23 12:21:40|2496.5|2490.5|2494.8|2488.8|2496.5|2490.5|2494.8|2488.8|6
1655986910000|2022-06-23 12:21:50|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|4
1655986920000|2022-06-23 12:22:00|2494.5|2488.5|2496.3|2490.3|2496.5|2490.5|2494.3|2488.3|10
1655986930000|2022-06-23 12:22:10|2496.5|2490.5|2497.8|2491.8|2497.8|2491.8|2496.5|2490.5|8
1655986940000|2022-06-23 12:22:20|2498|2492|2497|2491|2498.8|2492.8|2497|2491|8
1655986950000|2022-06-23 12:22:30|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1655986960000|2022-06-23 12:22:40|2497.8|2491.8|2498|2492|2498.5|2492.5|2497.8|2491.8|7
1655986970000|2022-06-23 12:22:50|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|5
1655986980000|2022-06-23 12:23:00|2498|2492|2498|2492|2498.3|2492.3|2498|2492|3
1655986990000|2022-06-23 12:23:10|2498.3|2492.3|2496.8|2490.8|2498.3|2492.3|2496.8|2490.8|5
1655987000000|2022-06-23 12:23:20|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|2
1655987010000|2022-06-23 12:23:30|2496.8|2490.8|2496|2490|2497|2491|2496|2490|5
1655987030000|2022-06-23 12:23:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655987040000|2022-06-23 12:24:00|2496.5|2490.5|2497.3|2491.3|2497.5|2491.5|2496.5|2490.5|4
1655987050000|2022-06-23 12:24:10|2497.5|2491.5|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|4
1655987060000|2022-06-23 12:24:20|2497.5|2491.5|2495.5|2489.5|2497.5|2491.5|2495.5|2489.5|6
1655987070000|2022-06-23 12:24:30|2495.8|2489.8|2497.5|2491.5|2497.5|2491.5|2495.8|2489.8|4
1655987080000|2022-06-23 12:24:40|2498|2492|2497.3|2491.3|2498|2492|2497.3|2491.3|4
1655987090000|2022-06-23 12:24:50|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1655987100000|2022-06-23 12:25:00|2497.5|2491.5|2498|2492|2498.3|2492.3|2497.5|2491.5|4
1655987110000|2022-06-23 12:25:10|2498.3|2492.3|2497.5|2491.5|2498.5|2492.5|2497.5|2491.5|5
1655987120000|2022-06-23 12:25:20|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1655987130000|2022-06-23 12:25:30|2496|2490|2495.3|2489.3|2496.8|2490.8|2495|2489|7
1655987140000|2022-06-23 12:25:40|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|5
1655987150000|2022-06-23 12:25:50|2496.5|2490.5|2497.8|2491.8|2497.8|2491.8|2496.5|2490.5|7
1655987160000|2022-06-23 12:26:00|2498.3|2492.3|2498|2492|2498.5|2492.5|2498|2492|3
1655987170000|2022-06-23 12:26:10|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|4
1655987180000|2022-06-23 12:26:20|2497.8|2491.8|2498.3|2492.3|2498.5|2492.5|2497.8|2491.8|4
1655987190000|2022-06-23 12:26:30|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1655987200000|2022-06-23 12:26:40|2497.8|2491.8|2497.5|2491.5|2498|2492|2497.5|2491.5|4
1655987210000|2022-06-23 12:26:50|2497.8|2491.8|2496|2490|2497.8|2491.8|2496|2490|6
1655987220000|2022-06-23 12:27:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.5|2489.5|4
1655987230000|2022-06-23 12:27:10|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1655987240000|2022-06-23 12:27:20|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1655987250000|2022-06-23 12:27:30|2496|2490|2497.5|2491.5|2497.5|2491.5|2496|2490|8
1655987260000|2022-06-23 12:27:40|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1655987270000|2022-06-23 12:27:50|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|3
1655987280000|2022-06-23 12:28:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1655987290000|2022-06-23 12:28:10|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|3
1655987300000|2022-06-23 12:28:20|2497.3|2491.3|2496.5|2490.5|2497.5|2491.5|2496.5|2490.5|4
1655987310000|2022-06-23 12:28:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1655987320000|2022-06-23 12:28:40|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1655987330000|2022-06-23 12:28:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1655987360000|2022-06-23 12:29:20|2497|2491|2497.5|2491.5|2498|2492|2497|2491|5
1655987370000|2022-06-23 12:29:30|2497.8|2491.8|2497|2491|2497.8|2491.8|2496.8|2490.8|4
1655987380000|2022-06-23 12:29:40|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1655987390000|2022-06-23 12:29:50|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|3
1655987400000|2022-06-23 12:30:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1655987420000|2022-06-23 12:30:20|2499|2493|2499|2493|2500.8|2494.8|2499|2493|7
1655987430000|2022-06-23 12:30:30|2499.3|2493.3|2501.3|2495.3|2501.8|2495.8|2499.3|2493.3|8
1655987440000|2022-06-23 12:30:40|2501.5|2495.5|2499.8|2493.8|2501.8|2495.8|2499.8|2493.8|5
1655987450000|2022-06-23 12:30:50|2499.5|2493.5|2500|2494|2500.3|2494.3|2499.5|2493.5|5
1655987460000|2022-06-23 12:31:00|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|3
1655987470000|2022-06-23 12:31:10|2500.3|2494.3|2498.8|2492.8|2500.5|2494.5|2498.8|2492.8|8
1655987480000|2022-06-23 12:31:20|2499|2493|2499.8|2493.8|2499.8|2493.8|2498.8|2492.8|8
1655987490000|2022-06-23 12:31:30|2499.5|2493.5|2497|2491|2499.5|2493.5|2496.8|2490.8|9
1655987500000|2022-06-23 12:31:40|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|4
1655987510000|2022-06-23 12:31:50|2497.3|2491.3|2497|2491|2497.5|2491.5|2497|2491|8
1655987520000|2022-06-23 12:32:00|2497.3|2491.3|2497|2491|2497.5|2491.5|2497|2491|6
1655987530000|2022-06-23 12:32:10|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497|2491|4
1655987540000|2022-06-23 12:32:20|2497.8|2491.8|2499|2493|2499.5|2493.5|2497.8|2491.8|7
1655987550000|2022-06-23 12:32:30|2499.3|2493.3|2497|2491|2499.5|2493.5|2497|2491|8
1655987560000|2022-06-23 12:32:40|2497.5|2491.5|2498.3|2492.3|2498.8|2492.8|2497.5|2491.5|6
1655987570000|2022-06-23 12:32:50|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|4
1655987580000|2022-06-23 12:33:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1655987590000|2022-06-23 12:33:10|2498.8|2492.8|2498|2492|2498.8|2492.8|2498|2492|4
1655987600000|2022-06-23 12:33:20|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.3|2491.3|7
1655987610000|2022-06-23 12:33:30|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1655987620000|2022-06-23 12:33:40|2497.3|2491.3|2497.5|2491.5|2497.8|2491.8|2497.3|2491.3|4
1655987630000|2022-06-23 12:33:50|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1655987640000|2022-06-23 12:34:00|2497.8|2491.8|2498|2492|2498.3|2492.3|2497.8|2491.8|4
1655987650000|2022-06-23 12:34:10|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|3
1655987660000|2022-06-23 12:34:20|2498|2492|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|5
1655987670000|2022-06-23 12:34:30|2497.8|2491.8|2497.8|2491.8|2498|2492|2497.8|2491.8|3
1655987680000|2022-06-23 12:34:40|2498|2492|2497.5|2491.5|2498|2492|2497.3|2491.3|5
1655987690000|2022-06-23 12:34:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1655987700000|2022-06-23 12:35:00|2498.3|2492.3|2498.5|2492.5|2498.8|2492.8|2498.3|2492.3|4
1655987710000|2022-06-23 12:35:10|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1655987720000|2022-06-23 12:35:20|2498.8|2492.8|2498|2492|2498.8|2492.8|2498|2492|7
1655987730000|2022-06-23 12:35:30|2498.3|2492.3|2498|2492|2498.5|2492.5|2497.8|2491.8|10
1655987740000|2022-06-23 12:35:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1655987750000|2022-06-23 12:35:50|2498.8|2492.8|2497.3|2491.3|2498.8|2492.8|2497.3|2491.3|3
1655987760000|2022-06-23 12:36:00|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1655987770000|2022-06-23 12:36:10|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1655987780000|2022-06-23 12:36:20|2497.5|2491.5|2497.5|2491.5|2498|2492|2497.5|2491.5|5
1655987790000|2022-06-23 12:36:30|2498|2492|2497.5|2491.5|2498.5|2492.5|2497.5|2491.5|3
1655987800000|2022-06-23 12:36:40|2497.8|2491.8|2499|2493|2499|2493|2497.5|2491.5|6
1655987810000|2022-06-23 12:36:50|2499.3|2493.3|2500|2494|2500.5|2494.5|2499.3|2493.3|6
1655987820000|2022-06-23 12:37:00|2500.5|2494.5|2498.8|2492.8|2500.5|2494.5|2498.5|2492.5|5
1655987830000|2022-06-23 12:37:10|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2498.8|2492.8|6
1655987840000|2022-06-23 12:37:20|2499.5|2493.5|2500|2494|2501|2495|2499.5|2493.5|9
1655987850000|2022-06-23 12:37:30|2500.3|2494.3|2500|2494|2500.5|2494.5|2499.8|2493.8|6
1655987860000|2022-06-23 12:37:40|2500.3|2494.3|2499.3|2493.3|2500.5|2494.5|2499.3|2493.3|8
1655987870000|2022-06-23 12:37:50|2499.5|2493.5|2499.5|2493.5|2500|2494|2499.5|2493.5|7
1655987880000|2022-06-23 12:38:00|2499.8|2493.8|2500|2494|2500|2494|2499.5|2493.5|5
1655987890000|2022-06-23 12:38:10|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|4
1655987900000|2022-06-23 12:38:20|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|4
1655987910000|2022-06-23 12:38:30|2500.8|2494.8|2498.8|2492.8|2500.8|2494.8|2498.8|2492.8|7
1655987920000|2022-06-23 12:38:40|2499|2493|2500|2494|2500|2494|2499|2493|5
1655987930000|2022-06-23 12:38:50|2500.3|2494.3|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|5
1655987940000|2022-06-23 12:39:00|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|6
1655987950000|2022-06-23 12:39:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1655987960000|2022-06-23 12:39:20|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|2
1655987970000|2022-06-23 12:39:30|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1655987980000|2022-06-23 12:39:40|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1655987990000|2022-06-23 12:39:50|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|3
1655988000000|2022-06-23 12:40:00|2500.8|2494.8|2496.5|2490.5|2500.8|2494.8|2496.5|2490.5|13
1655988010000|2022-06-23 12:40:10|2496.8|2490.8|2498.8|2492.8|2499|2493|2496.8|2490.8|10
1655988020000|2022-06-23 12:40:20|2499|2493|2499|2493|2499.5|2493.5|2499|2493|4
1655988030000|2022-06-23 12:40:30|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|4
1655988040000|2022-06-23 12:40:40|2500|2494|2500.5|2494.5|2501|2495|2500|2494|8
1655988050000|2022-06-23 12:40:50|2500.8|2494.8|2501.5|2495.5|2501.5|2495.5|2499.5|2493.5|9
1655988060000|2022-06-23 12:41:00|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.8|2495.8|3
1655988070000|2022-06-23 12:41:10|2502|2496|2501|2495|2502|2496|2501|2495|3
1655988080000|2022-06-23 12:41:20|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655988090000|2022-06-23 12:41:30|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1655988100000|2022-06-23 12:41:40|2501.3|2495.3|2499.3|2493.3|2501.3|2495.3|2499.3|2493.3|5
1655988110000|2022-06-23 12:41:50|2499.5|2493.5|2501|2495|2501.3|2495.3|2499.5|2493.5|8
1655988120000|2022-06-23 12:42:00|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|2
1655988130000|2022-06-23 12:42:10|2501.3|2495.3|2500.5|2494.5|2501.3|2495.3|2500.5|2494.5|7
1655988140000|2022-06-23 12:42:20|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1655988150000|2022-06-23 12:42:30|2501.5|2495.5|2501.8|2495.8|2502|2496|2501.5|2495.5|4
1655988160000|2022-06-23 12:42:40|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1655988170000|2022-06-23 12:42:50|2502|2496|2503.5|2497.5|2503.5|2497.5|2502|2496|3
1655988180000|2022-06-23 12:43:00|2503.8|2497.8|2500.5|2494.5|2503.8|2497.8|2500.5|2494.5|7
1655988190000|2022-06-23 12:43:10|2500.8|2494.8|2502.3|2496.3|2502.5|2496.5|2500.5|2494.5|7
1655988200000|2022-06-23 12:43:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1655988210000|2022-06-23 12:43:30|2502.8|2496.8|2501.5|2495.5|2502.8|2496.8|2501.3|2495.3|6
1655988220000|2022-06-23 12:43:40|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|6
1655988230000|2022-06-23 12:43:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1655988240000|2022-06-23 12:44:00|2501.5|2495.5|2501.8|2495.8|2502.5|2496.5|2501.5|2495.5|6
1655988250000|2022-06-23 12:44:10|2502|2496|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|5
1655988260000|2022-06-23 12:44:20|2502.8|2496.8|2503|2497|2503.3|2497.3|2502.8|2496.8|4
1655988270000|2022-06-23 12:44:30|2503.3|2497.3|2504|2498|2505|2499|2503.3|2497.3|8
1655988280000|2022-06-23 12:44:40|2504.3|2498.3|2503.5|2497.5|2504.3|2498.3|2503.5|2497.5|4
1655988290000|2022-06-23 12:44:50|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|4
1655988300000|2022-06-23 12:45:00|2503.8|2497.8|2502.5|2496.5|2503.8|2497.8|2502.5|2496.5|5
1655988310000|2022-06-23 12:45:10|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|4
1655988320000|2022-06-23 12:45:20|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|2
1655988330000|2022-06-23 12:45:30|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1655988340000|2022-06-23 12:45:40|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1655988350000|2022-06-23 12:45:50|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|3
1655988360000|2022-06-23 12:46:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|4
1655988370000|2022-06-23 12:46:10|2503|2497|2503|2497|2503|2497|2502.8|2496.8|3
1655988380000|2022-06-23 12:46:20|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|3
1655988390000|2022-06-23 12:46:30|2503|2497|2503.3|2497.3|2503.5|2497.5|2503|2497|4
1655988400000|2022-06-23 12:46:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1655988410000|2022-06-23 12:46:50|2503|2497|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|3
1655988420000|2022-06-23 12:47:00|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1655988430000|2022-06-23 12:47:10|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1655988440000|2022-06-23 12:47:20|2503.5|2497.5|2503.8|2497.8|2504.3|2498.3|2503.5|2497.5|5
1655988450000|2022-06-23 12:47:30|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|4
1655988460000|2022-06-23 12:47:40|2504|2498|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1655988470000|2022-06-23 12:47:50|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|6
1655988480000|2022-06-23 12:48:00|2504.5|2498.5|2505.5|2499.5|2506.3|2500.3|2504.5|2498.5|9
1655988490000|2022-06-23 12:48:10|2505.8|2499.8|2505.3|2499.3|2506|2500|2505.3|2499.3|6
1655988500000|2022-06-23 12:48:20|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1655988510000|2022-06-23 12:48:30|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|4
1655988520000|2022-06-23 12:48:40|2506|2500|2505.3|2499.3|2506|2500|2505.3|2499.3|3
1655988530000|2022-06-23 12:48:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655988540000|2022-06-23 12:49:00|2505.3|2499.3|2503.3|2497.3|2505.3|2499.3|2503.3|2497.3|6
1655988550000|2022-06-23 12:49:10|2503.8|2497.8|2503.3|2497.3|2505|2499|2503.3|2497.3|7
1655988560000|2022-06-23 12:49:20|2503.5|2497.5|2504.5|2498.5|2505|2499|2503.5|2497.5|5
1655988570000|2022-06-23 12:49:30|2504.8|2498.8|2506.5|2500.5|2506.5|2500.5|2504.8|2498.8|7
1655988580000|2022-06-23 12:49:40|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|5
1655988590000|2022-06-23 12:49:50|2507|2501|2504.8|2498.8|2507|2501|2504.8|2498.8|5
1655988600000|2022-06-23 12:50:00|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1655988610000|2022-06-23 12:50:10|2504.5|2498.5|2506.3|2500.3|2507|2501|2504.5|2498.5|8
1655988620000|2022-06-23 12:50:20|2506.5|2500.5|2507.5|2501.5|2507.8|2501.8|2506.5|2500.5|5
1655988630000|2022-06-23 12:50:30|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1655988640000|2022-06-23 12:50:40|2507.8|2501.8|2505.5|2499.5|2507.8|2501.8|2505.5|2499.5|5
1655988650000|2022-06-23 12:50:50|2505.8|2499.8|2506.3|2500.3|2506.3|2500.3|2505.5|2499.5|3
1655988660000|2022-06-23 12:51:00|2506.5|2500.5|2503.8|2497.8|2506.5|2500.5|2503.8|2497.8|9
1655988670000|2022-06-23 12:51:10|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1655988680000|2022-06-23 12:51:20|2504|2498|2505.3|2499.3|2505.5|2499.5|2504|2498|4
1655988690000|2022-06-23 12:51:30|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505|2499|4
1655988700000|2022-06-23 12:51:40|2505.5|2499.5|2504|2498|2505.5|2499.5|2504|2498|5
1655988710000|2022-06-23 12:51:50|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|3
1655988720000|2022-06-23 12:52:00|2504.5|2498.5|2505.8|2499.8|2506.3|2500.3|2504.5|2498.5|8
1655988730000|2022-06-23 12:52:10|2506.3|2500.3|2507.3|2501.3|2507.3|2501.3|2506.3|2500.3|9
1655988740000|2022-06-23 12:52:20|2507.5|2501.5|2505.5|2499.5|2508.3|2502.3|2505.5|2499.5|9
1655988750000|2022-06-23 12:52:30|2505.8|2499.8|2507.3|2501.3|2507.3|2501.3|2505.8|2499.8|8
1655988760000|2022-06-23 12:52:40|2507.5|2501.5|2507.3|2501.3|2508|2502|2507.3|2501.3|6
1655988770000|2022-06-23 12:52:50|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|12
1655988780000|2022-06-23 12:53:00|2508.5|2502.5|2508.5|2502.5|2509.3|2503.3|2508.5|2502.5|5
1655988790000|2022-06-23 12:53:10|2508.8|2502.8|2508.8|2502.8|2509.5|2503.5|2508.8|2502.8|7
1655988800000|2022-06-23 12:53:20|2509|2503|2509.3|2503.3|2509.5|2503.5|2509|2503|8
1655988810000|2022-06-23 12:53:30|2509.5|2503.5|2508|2502|2509.8|2503.8|2508|2502|6
1655988820000|2022-06-23 12:53:40|2508.3|2502.3|2506.8|2500.8|2508.5|2502.5|2506.5|2500.5|13
1655988830000|2022-06-23 12:53:50|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1655988840000|2022-06-23 12:54:00|2506.8|2500.8|2508|2502|2508.3|2502.3|2506.8|2500.8|5
1655988850000|2022-06-23 12:54:10|2508.3|2502.3|2508.5|2502.5|2508.8|2502.8|2508|2502|9
1655988860000|2022-06-23 12:54:20|2509|2503|2509.5|2503.5|2510|2504|2508.5|2502.5|7
1655988870000|2022-06-23 12:54:30|2509.8|2503.8|2508.8|2502.8|2509.8|2503.8|2508.8|2502.8|4
1655988880000|2022-06-23 12:54:40|2509|2503|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|5
1655988890000|2022-06-23 12:54:50|2509|2503|2509.8|2503.8|2509.8|2503.8|2509|2503|4
1655988900000|2022-06-23 12:55:00|2510|2504|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|5
1655988910000|2022-06-23 12:55:10|2510|2504|2510.3|2504.3|2511.8|2505.8|2510|2504|6
1655988920000|2022-06-23 12:55:20|2510.5|2504.5|2510.8|2504.8|2511|2505|2510.5|2504.5|4
1655988930000|2022-06-23 12:55:30|2511|2505|2509.5|2503.5|2511.5|2505.5|2509.5|2503.5|7
1655988940000|2022-06-23 12:55:40|2510|2504|2510|2504|2510.3|2504.3|2510|2504|3
1655988950000|2022-06-23 12:55:50|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|3
1655988960000|2022-06-23 12:56:00|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|4
1655988970000|2022-06-23 12:56:10|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|3
1655988980000|2022-06-23 12:56:20|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|2
1655988990000|2022-06-23 12:56:30|2511.5|2505.5|2510.8|2504.8|2511.8|2505.8|2510.5|2504.5|8
1655989000000|2022-06-23 12:56:40|2511|2505|2510.3|2504.3|2511.3|2505.3|2510.3|2504.3|4
1655989010000|2022-06-23 12:56:50|2510.8|2504.8|2509.3|2503.3|2510.8|2504.8|2509.3|2503.3|5
1655989020000|2022-06-23 12:57:00|2509.8|2503.8|2508|2502|2509.8|2503.8|2507.5|2501.5|10
1655989030000|2022-06-23 12:57:10|2508.3|2502.3|2510.8|2504.8|2510.8|2504.8|2508.3|2502.3|5
1655989040000|2022-06-23 12:57:20|2511|2505|2510.3|2504.3|2511|2505|2510.3|2504.3|3
1655989050000|2022-06-23 12:57:30|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1655989060000|2022-06-23 12:57:40|2511.8|2505.8|2511|2505|2512.3|2506.3|2511|2505|8
1655989070000|2022-06-23 12:57:50|2511.3|2505.3|2511|2505|2511.5|2505.5|2510.8|2504.8|4
1655989080000|2022-06-23 12:58:00|2511.3|2505.3|2511.3|2505.3|2511.5|2505.5|2511|2505|5
1655989090000|2022-06-23 12:58:10|2511.5|2505.5|2511|2505|2511.8|2505.8|2511|2505|4
1655989100000|2022-06-23 12:58:20|2511.5|2505.5|2510.3|2504.3|2511.8|2505.8|2510.3|2504.3|4
1655989120000|2022-06-23 12:58:40|2510.5|2504.5|2511.5|2505.5|2511.5|2505.5|2510.5|2504.5|5
1655989130000|2022-06-23 12:58:50|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1655989140000|2022-06-23 12:59:00|2512.3|2506.3|2512.5|2506.5|2512.8|2506.8|2512.3|2506.3|6
1655989150000|2022-06-23 12:59:10|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1655989160000|2022-06-23 12:59:20|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1655989170000|2022-06-23 12:59:30|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1655989180000|2022-06-23 12:59:40|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.3|2506.3|4
1655989190000|2022-06-23 12:59:50|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|6
1655989200000|2022-06-23 13:00:00|2512.3|2506.3|2511.3|2505.3|2512.5|2506.5|2511.3|2505.3|9
1655989210000|2022-06-23 13:00:10|2511.5|2505.5|2513.8|2507.8|2514.5|2508.5|2511.5|2505.5|10
1655989220000|2022-06-23 13:00:20|2514.3|2508.3|2514.8|2508.8|2515.3|2509.3|2514.3|2508.3|11
1655989230000|2022-06-23 13:00:30|2514.5|2508.5|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|3
1655989240000|2022-06-23 13:00:40|2514.8|2508.8|2512.8|2506.8|2514.8|2508.8|2512.8|2506.8|7
1655989250000|2022-06-23 13:00:50|2513|2507|2510.5|2504.5|2513|2507|2510.5|2504.5|11
1655989260000|2022-06-23 13:01:00|2510.8|2504.8|2509.3|2503.3|2511|2505|2509|2503|8
1655989270000|2022-06-23 13:01:10|2509|2503|2509.3|2503.3|2509.5|2503.5|2509|2503|6
1655989280000|2022-06-23 13:01:20|2509.5|2503.5|2507.5|2501.5|2509.5|2503.5|2507.5|2501.5|9
1655989290000|2022-06-23 13:01:30|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|12
1655989300000|2022-06-23 13:01:40|2508.5|2502.5|2509.8|2503.8|2509.8|2503.8|2508.3|2502.3|5
1655989310000|2022-06-23 13:01:50|2510|2504|2512.8|2506.8|2512.8|2506.8|2510|2504|9
1655989320000|2022-06-23 13:02:00|2513|2507|2513|2507|2513.8|2507.8|2512.8|2506.8|9
1655989330000|2022-06-23 13:02:10|2513.3|2507.3|2513|2507|2514.8|2508.8|2513|2507|13
1655989340000|2022-06-23 13:02:20|2513.8|2507.8|2515|2509|2516|2510|2513.5|2507.5|12
1655989350000|2022-06-23 13:02:30|2515.5|2509.5|2515.8|2509.8|2516|2510|2515.5|2509.5|4
1655989360000|2022-06-23 13:02:40|2516|2510|2516.8|2510.8|2517|2511|2516|2510|14
1655989370000|2022-06-23 13:02:50|2517|2511|2516.5|2510.5|2517|2511|2516|2510|10
1655989380000|2022-06-23 13:03:00|2516.8|2510.8|2513.8|2507.8|2517|2511|2513.3|2507.3|15
1655989390000|2022-06-23 13:03:10|2514|2508|2515|2509|2515.3|2509.3|2514|2508|12
1655989400000|2022-06-23 13:03:20|2515.3|2509.3|2512.5|2506.5|2515.3|2509.3|2512.5|2506.5|14
1655989410000|2022-06-23 13:03:30|2513|2507|2513|2507|2513.5|2507.5|2513|2507|8
1655989420000|2022-06-23 13:03:40|2513.5|2507.5|2514.5|2508.5|2514.8|2508.8|2513.5|2507.5|7
1655989430000|2022-06-23 13:03:50|2514.8|2508.8|2512|2506|2514.8|2508.8|2512|2506|6
1655989440000|2022-06-23 13:04:00|2511.8|2505.8|2511|2505|2511.8|2505.8|2510.8|2504.8|7
1655989450000|2022-06-23 13:04:10|2511.3|2505.3|2511.8|2505.8|2512.3|2506.3|2511.3|2505.3|13
1655989460000|2022-06-23 13:04:20|2512|2506|2512.3|2506.3|2512.5|2506.5|2512|2506|5
1655989470000|2022-06-23 13:04:30|2512.8|2506.8|2512|2506|2512.8|2506.8|2512|2506|4
1655989480000|2022-06-23 13:04:40|2511.5|2505.5|2511.8|2505.8|2512|2506|2511.3|2505.3|13
1655989490000|2022-06-23 13:04:50|2512|2506|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|4
1655989500000|2022-06-23 13:05:00|2512.5|2506.5|2510.8|2504.8|2512.8|2506.8|2510.8|2504.8|8
1655989510000|2022-06-23 13:05:10|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1655989520000|2022-06-23 13:05:20|2511|2505|2508.3|2502.3|2512.3|2506.3|2508.3|2502.3|15
1655989530000|2022-06-23 13:05:30|2508.5|2502.5|2508.8|2502.8|2509|2503|2508|2502|11
1655989540000|2022-06-23 13:05:40|2509|2503|2509.5|2503.5|2511|2505|2509|2503|11
1655989550000|2022-06-23 13:05:50|2509.8|2503.8|2509.3|2503.3|2510|2504|2509|2503|7
1655989560000|2022-06-23 13:06:00|2509|2503|2512|2506|2512.3|2506.3|2509|2503|9
1655989570000|2022-06-23 13:06:10|2512.3|2506.3|2512|2506|2512.3|2506.3|2511.8|2505.8|13
1655989580000|2022-06-23 13:06:20|2512.3|2506.3|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|5
1655989590000|2022-06-23 13:06:30|2512.5|2506.5|2511.8|2505.8|2512.5|2506.5|2511.8|2505.8|4
1655989600000|2022-06-23 13:06:40|2512|2506|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|4
1655989610000|2022-06-23 13:06:50|2513.8|2507.8|2515|2509|2515.3|2509.3|2513.8|2507.8|10
1655989620000|2022-06-23 13:07:00|2515.3|2509.3|2512.3|2506.3|2515.3|2509.3|2512.3|2506.3|16
1655989630000|2022-06-23 13:07:10|2512.5|2506.5|2512.3|2506.3|2512.8|2506.8|2512|2506|10
1655989640000|2022-06-23 13:07:20|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512|2506|7
1655989650000|2022-06-23 13:07:30|2512.8|2506.8|2513|2507|2513.5|2507.5|2512.5|2506.5|13
1655989660000|2022-06-23 13:07:40|2512.8|2506.8|2511.3|2505.3|2512.8|2506.8|2510.3|2504.3|12
1655989670000|2022-06-23 13:07:50|2511.5|2505.5|2511.5|2505.5|2512.3|2506.3|2511.5|2505.5|12
1655989680000|2022-06-23 13:08:00|2511.8|2505.8|2512.8|2506.8|2513|2507|2511.8|2505.8|7
1655989690000|2022-06-23 13:08:10|2512.5|2506.5|2511|2505|2513|2507|2511|2505|11
1655989700000|2022-06-23 13:08:20|2511.3|2505.3|2511.5|2505.5|2512|2506|2511.3|2505.3|18
1655989710000|2022-06-23 13:08:30|2512|2506|2512.5|2506.5|2512.5|2506.5|2512|2506|5
1655989720000|2022-06-23 13:08:40|2512|2506|2511.5|2505.5|2512|2506|2511.5|2505.5|2
1655989730000|2022-06-23 13:08:50|2511.8|2505.8|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|4
1655989740000|2022-06-23 13:09:00|2511.5|2505.5|2510.8|2504.8|2511.8|2505.8|2510.8|2504.8|6
1655989750000|2022-06-23 13:09:10|2510.5|2504.5|2510|2504|2510.5|2504.5|2510|2504|5
1655989760000|2022-06-23 13:09:20|2510.3|2504.3|2510|2504|2510.3|2504.3|2509.5|2503.5|8
1655989770000|2022-06-23 13:09:30|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.5|2504.5|8
1655989780000|2022-06-23 13:09:40|2511|2505|2510.5|2504.5|2511|2505|2510|2504|9
1655989790000|2022-06-23 13:09:50|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|4
1655989800000|2022-06-23 13:10:00|2509.5|2503.5|2510.3|2504.3|2511|2505|2509.3|2503.3|9
1655989810000|2022-06-23 13:10:10|2510.5|2504.5|2510.8|2504.8|2511|2505|2510.3|2504.3|7
1655989820000|2022-06-23 13:10:20|2511|2505|2509.3|2503.3|2511.5|2505.5|2509.3|2503.3|11
1655989830000|2022-06-23 13:10:30|2509|2503|2509|2503|2509.3|2503.3|2509|2503|3
1655989840000|2022-06-23 13:10:40|2509.3|2503.3|2508|2502|2509.8|2503.8|2508|2502|6
1655989850000|2022-06-23 13:10:50|2507.8|2501.8|2506.8|2500.8|2509|2503|2506.8|2500.8|11
1655989860000|2022-06-23 13:11:00|2507|2501|2506.8|2500.8|2508.3|2502.3|2506.8|2500.8|7
1655989870000|2022-06-23 13:11:10|2507|2501|2509.5|2503.5|2509.5|2503.5|2507|2501|9
1655989880000|2022-06-23 13:11:20|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2508|2502|18
1655989890000|2022-06-23 13:11:30|2508.5|2502.5|2506.8|2500.8|2508.8|2502.8|2506.8|2500.8|8
1655989900000|2022-06-23 13:11:40|2507|2501|2506.3|2500.3|2507|2501|2506.3|2500.3|4
1655989910000|2022-06-23 13:11:50|2506.5|2500.5|2507|2501|2507.3|2501.3|2506.5|2500.5|4
1655989920000|2022-06-23 13:12:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|5
1655989930000|2022-06-23 13:12:10|2507|2501|2508.5|2502.5|2508.8|2502.8|2507|2501|9
1655989940000|2022-06-23 13:12:20|2508.8|2502.8|2508.5|2502.5|2509|2503|2508.5|2502.5|5
1655989950000|2022-06-23 13:12:30|2508.3|2502.3|2509|2503|2509|2503|2508.3|2502.3|3
1655989960000|2022-06-23 13:12:40|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|3
1655989970000|2022-06-23 13:12:50|2510|2504|2508.8|2502.8|2510|2504|2508.3|2502.3|10
1655989980000|2022-06-23 13:13:00|2509|2503|2509.5|2503.5|2510|2504|2509|2503|6
1655989990000|2022-06-23 13:13:10|2509.8|2503.8|2509.5|2503.5|2510|2504|2509.5|2503.5|5
1655990000000|2022-06-23 13:13:20|2509.3|2503.3|2509.3|2503.3|2509.5|2503.5|2509|2503|7
1655990020000|2022-06-23 13:13:40|2509|2503|2508.5|2502.5|2509.5|2503.5|2508.5|2502.5|4
1655990030000|2022-06-23 13:13:50|2508.8|2502.8|2508.5|2502.5|2509|2503|2508.5|2502.5|4
1655990040000|2022-06-23 13:14:00|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|5
1655990050000|2022-06-23 13:14:10|2508|2502|2508|2502|2508.5|2502.5|2507.8|2501.8|4
1655990060000|2022-06-23 13:14:20|2508.3|2502.3|2510.5|2504.5|2510.5|2504.5|2508.3|2502.3|6
1655990070000|2022-06-23 13:14:30|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.5|2504.5|4
1655990080000|2022-06-23 13:14:40|2511|2505|2510.8|2504.8|2511|2505|2510.5|2504.5|4
1655990090000|2022-06-23 13:14:50|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|2
1655990100000|2022-06-23 13:15:00|2509.8|2503.8|2508.5|2502.5|2509.8|2503.8|2508.3|2502.3|11
1655990110000|2022-06-23 13:15:10|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.3|2501.3|5
1655990120000|2022-06-23 13:15:20|2508|2502|2508.8|2502.8|2508.8|2502.8|2507.3|2501.3|7
1655990130000|2022-06-23 13:15:30|2509.3|2503.3|2510.5|2504.5|2510.5|2504.5|2509.3|2503.3|10
1655990140000|2022-06-23 13:15:40|2511|2505|2511|2505|2511.5|2505.5|2510.5|2504.5|11
1655990150000|2022-06-23 13:15:50|2511.3|2505.3|2512|2506|2512|2506|2511|2505|6
1655990160000|2022-06-23 13:16:00|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512|2506|4
1655990170000|2022-06-23 13:16:10|2512.8|2506.8|2513.3|2507.3|2513.3|2507.3|2512.8|2506.8|3
1655990180000|2022-06-23 13:16:20|2513.5|2507.5|2514.8|2508.8|2514.8|2508.8|2513.5|2507.5|7
1655990190000|2022-06-23 13:16:30|2515|2509|2515|2509|2515|2509|2515|2509|1
1655990200000|2022-06-23 13:16:40|2515.3|2509.3|2516.3|2510.3|2517|2511|2515.3|2509.3|9
1655990210000|2022-06-23 13:16:50|2516.5|2510.5|2517|2511|2517|2511|2516.5|2510.5|5
1655990220000|2022-06-23 13:17:00|2517.3|2511.3|2517.3|2511.3|2517.5|2511.5|2516.8|2510.8|7
1655990230000|2022-06-23 13:17:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2516.8|2510.8|7
1655990240000|2022-06-23 13:17:20|2517.8|2511.8|2521.8|2515.8|2522|2516|2517.8|2511.8|12
1655990250000|2022-06-23 13:17:30|2522|2516|2521.8|2515.8|2522.5|2516.5|2521.5|2515.5|6
1655990260000|2022-06-23 13:17:40|2522|2516|2521.5|2515.5|2522.5|2516.5|2521.3|2515.3|5
1655990270000|2022-06-23 13:17:50|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2520.8|2514.8|5
1655990280000|2022-06-23 13:18:00|2521.3|2515.3|2520.3|2514.3|2522|2516|2520.3|2514.3|9
1655990290000|2022-06-23 13:18:10|2520.5|2514.5|2521|2515|2521|2515|2520.5|2514.5|3
1655990300000|2022-06-23 13:18:20|2521.5|2515.5|2520.8|2514.8|2521.5|2515.5|2520.8|2514.8|2
1655990310000|2022-06-23 13:18:30|2521|2515|2521|2515|2521|2515|2521|2515|1
1655990320000|2022-06-23 13:18:40|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1655990330000|2022-06-23 13:18:50|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1655990340000|2022-06-23 13:19:00|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1655990350000|2022-06-23 13:19:10|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1655990360000|2022-06-23 13:19:20|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520|2514|4
1655990370000|2022-06-23 13:19:30|2521|2515|2521.8|2515.8|2521.8|2515.8|2520.8|2514.8|16
1655990380000|2022-06-23 13:19:40|2521.5|2515.5|2520.8|2514.8|2521.5|2515.5|2520.8|2514.8|11
1655990390000|2022-06-23 13:19:50|2521|2515|2521.5|2515.5|2521.5|2515.5|2521|2515|3
1655990400000|2022-06-23 13:20:00|2521.8|2515.8|2520.3|2514.3|2521.8|2515.8|2520|2514|7
1655990410000|2022-06-23 13:20:10|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655990420000|2022-06-23 13:20:20|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|2
1655990430000|2022-06-23 13:20:30|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2520.3|2514.3|5
1655990440000|2022-06-23 13:20:40|2521|2515|2521.5|2515.5|2521.5|2515.5|2521|2515|2
1655990450000|2022-06-23 13:20:50|2521|2515|2520.5|2514.5|2521.8|2515.8|2520.3|2514.3|11
1655990460000|2022-06-23 13:21:00|2521|2515|2521|2515|2521|2515|2521|2515|1
1655990470000|2022-06-23 13:21:10|2520.3|2514.3|2520|2514|2520.3|2514.3|2519.3|2513.3|6
1655990480000|2022-06-23 13:21:20|2520.3|2514.3|2520.5|2514.5|2520.8|2514.8|2520.3|2514.3|3
1655990490000|2022-06-23 13:21:30|2520.8|2514.8|2520.3|2514.3|2521|2515|2520.3|2514.3|4
1655990500000|2022-06-23 13:21:40|2520.5|2514.5|2521|2515|2521|2515|2520.5|2514.5|3
1655990510000|2022-06-23 13:21:50|2521.3|2515.3|2519.5|2513.5|2521.3|2515.3|2519.5|2513.5|5
1655990520000|2022-06-23 13:22:00|2520.8|2514.8|2518.8|2512.8|2521|2515|2518.5|2512.5|10
1655990530000|2022-06-23 13:22:10|2518|2512|2519|2513|2519|2513|2518|2512|3
1655990540000|2022-06-23 13:22:20|2519.3|2513.3|2520.3|2514.3|2520.3|2514.3|2519.3|2513.3|5
1655990550000|2022-06-23 13:22:30|2519.8|2513.8|2521|2515|2521|2515|2519.8|2513.8|4
1655990560000|2022-06-23 13:22:40|2521.3|2515.3|2521.3|2515.3|2522|2516|2521|2515|5
1655990570000|2022-06-23 13:22:50|2521.5|2515.5|2522|2516|2522.3|2516.3|2521.5|2515.5|6
1655990580000|2022-06-23 13:23:00|2522.3|2516.3|2521.5|2515.5|2522.5|2516.5|2521.5|2515.5|4
1655990590000|2022-06-23 13:23:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1655990600000|2022-06-23 13:23:20|2523.3|2517.3|2521.8|2515.8|2523.3|2517.3|2521.8|2515.8|6
1655990610000|2022-06-23 13:23:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1655990620000|2022-06-23 13:23:40|2522.3|2516.3|2522.8|2516.8|2523.3|2517.3|2522.3|2516.3|6
1655990630000|2022-06-23 13:23:50|2523|2517|2521.8|2515.8|2523.5|2517.5|2521.8|2515.8|7
1655990640000|2022-06-23 13:24:00|2522|2516|2522.8|2516.8|2523|2517|2522|2516|4
1655990650000|2022-06-23 13:24:10|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|6
1655990660000|2022-06-23 13:24:20|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1655990670000|2022-06-23 13:24:30|2522.8|2516.8|2523.8|2517.8|2523.8|2517.8|2522.3|2516.3|5
1655990680000|2022-06-23 13:24:40|2524|2518|2524.5|2518.5|2525.3|2519.3|2524|2518|7
1655990690000|2022-06-23 13:24:50|2524.8|2518.8|2524.8|2518.8|2525.8|2519.8|2524.5|2518.5|7
1655990700000|2022-06-23 13:25:00|2525|2519|2522.8|2516.8|2525|2519|2522.5|2516.5|13
1655990710000|2022-06-23 13:25:10|2522.5|2516.5|2523.8|2517.8|2524|2518|2522.5|2516.5|7
1655990720000|2022-06-23 13:25:20|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|4
1655990730000|2022-06-23 13:25:30|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|4
1655990740000|2022-06-23 13:25:40|2525.3|2519.3|2523.5|2517.5|2525.5|2519.5|2523.5|2517.5|7
1655990750000|2022-06-23 13:25:50|2524.8|2518.8|2525|2519|2525.3|2519.3|2524.3|2518.3|7
1655990760000|2022-06-23 13:26:00|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|4
1655990770000|2022-06-23 13:26:10|2525.3|2519.3|2523.5|2517.5|2525.3|2519.3|2523.5|2517.5|4
1655990780000|2022-06-23 13:26:20|2524|2518|2525.5|2519.5|2525.5|2519.5|2524|2518|8
1655990790000|2022-06-23 13:26:30|2526|2520|2524|2518|2526|2520|2524|2518|6
1655990800000|2022-06-23 13:26:40|2523.8|2517.8|2524|2518|2524.8|2518.8|2523.8|2517.8|5
1655990810000|2022-06-23 13:26:50|2524.3|2518.3|2523.5|2517.5|2524.8|2518.8|2523.5|2517.5|7
1655990820000|2022-06-23 13:27:00|2523.3|2517.3|2521.8|2515.8|2523.3|2517.3|2521.5|2515.5|5
1655990830000|2022-06-23 13:27:10|2522|2516|2522.5|2516.5|2522.5|2516.5|2522|2516|3
1655990840000|2022-06-23 13:27:20|2522.8|2516.8|2523.3|2517.3|2523.5|2517.5|2522.8|2516.8|3
1655990850000|2022-06-23 13:27:30|2523|2517|2522.3|2516.3|2523.3|2517.3|2522.3|2516.3|3
1655990860000|2022-06-23 13:27:40|2522.8|2516.8|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|8
1655990870000|2022-06-23 13:27:50|2523.8|2517.8|2523|2517|2523.8|2517.8|2523|2517|4
1655990880000|2022-06-23 13:28:00|2523.3|2517.3|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|5
1655990890000|2022-06-23 13:28:10|2523.5|2517.5|2523.8|2517.8|2524.3|2518.3|2523.5|2517.5|8
1655990900000|2022-06-23 13:28:20|2524.3|2518.3|2523.3|2517.3|2524.3|2518.3|2523|2517|8
1655990910000|2022-06-23 13:28:30|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|7
1655990920000|2022-06-23 13:28:40|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1655990930000|2022-06-23 13:28:50|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1655990940000|2022-06-23 13:29:00|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1655990950000|2022-06-23 13:29:10|2523.8|2517.8|2521.8|2515.8|2523.8|2517.8|2521.8|2515.8|7
1655990960000|2022-06-23 13:29:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|3
1655990970000|2022-06-23 13:29:30|2521.8|2515.8|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|4
1655990980000|2022-06-23 13:29:40|2522.5|2516.5|2523.5|2517.5|2523.8|2517.8|2522.5|2516.5|10
1655990990000|2022-06-23 13:29:50|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|6
1655991000000|2022-06-23 13:30:00|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.3|2517.3|4
1655991010000|2022-06-23 13:30:10|2523.8|2517.8|2523.5|2517.5|2524|2518|2523.5|2517.5|6
1655991020000|2022-06-23 13:30:20|2523.8|2517.8|2524.3|2518.3|2524.5|2518.5|2523.5|2517.5|9
1655991030000|2022-06-23 13:30:30|2524.5|2518.5|2524.5|2518.5|2524.8|2518.8|2524.3|2518.3|7
1655991040000|2022-06-23 13:30:40|2524.8|2518.8|2526|2520|2526|2520|2524.8|2518.8|4
1655991050000|2022-06-23 13:30:50|2526.3|2520.3|2527|2521|2527.3|2521.3|2526|2520|6
1655991060000|2022-06-23 13:31:00|2527.3|2521.3|2528|2522|2528.8|2522.8|2527|2521|9
1655991070000|2022-06-23 13:31:10|2528.8|2522.8|2528.8|2522.8|2530.3|2524.3|2528.5|2522.5|10
1655991080000|2022-06-23 13:31:20|2529|2523|2529.3|2523.3|2529.5|2523.5|2529|2523|8
1655991090000|2022-06-23 13:31:30|2529.5|2523.5|2528|2522|2530.3|2524.3|2528|2522|14
1655991100000|2022-06-23 13:31:40|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2527.3|2521.3|9
1655991110000|2022-06-23 13:31:50|2528|2522|2527|2521|2528|2522|2527|2521|3
1655991120000|2022-06-23 13:32:00|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|8
1655991130000|2022-06-23 13:32:10|2527.8|2521.8|2529.5|2523.5|2529.5|2523.5|2527.8|2521.8|10
1655991140000|2022-06-23 13:32:20|2529.8|2523.8|2527.8|2521.8|2529.8|2523.8|2527.8|2521.8|5
1655991150000|2022-06-23 13:32:30|2528|2522|2529.5|2523.5|2529.5|2523.5|2528|2522|6
1655991160000|2022-06-23 13:32:40|2529.8|2523.8|2529.8|2523.8|2530|2524|2529.8|2523.8|5
1655991170000|2022-06-23 13:32:50|2530|2524|2529.8|2523.8|2530.3|2524.3|2529.5|2523.5|8
1655991180000|2022-06-23 13:33:00|2530|2524|2530.3|2524.3|2530.5|2524.5|2529.5|2523.5|12
1655991190000|2022-06-23 13:33:10|2530|2524|2529.8|2523.8|2530.3|2524.3|2529.5|2523.5|11
1655991200000|2022-06-23 13:33:20|2530.3|2524.3|2529.8|2523.8|2530.3|2524.3|2529.5|2523.5|8
1655991210000|2022-06-23 13:33:30|2530|2524|2529.3|2523.3|2530.3|2524.3|2529.3|2523.3|9
1655991220000|2022-06-23 13:33:40|2529.5|2523.5|2528.3|2522.3|2529.5|2523.5|2528|2522|11
1655991230000|2022-06-23 13:33:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655991240000|2022-06-23 13:34:00|2528.8|2522.8|2525.5|2519.5|2528.8|2522.8|2525.5|2519.5|8
1655991250000|2022-06-23 13:34:10|2525.3|2519.3|2526.3|2520.3|2527|2521|2525.3|2519.3|8
1655991260000|2022-06-23 13:34:20|2526.5|2520.5|2527|2521|2528.5|2522.5|2526.5|2520.5|13
1655991270000|2022-06-23 13:34:30|2527.3|2521.3|2526.3|2520.3|2527.3|2521.3|2526|2520|16
1655991280000|2022-06-23 13:34:40|2526|2520|2527.5|2521.5|2527.8|2521.8|2526|2520|6
1655991290000|2022-06-23 13:34:50|2527.8|2521.8|2527.5|2521.5|2528|2522|2527.3|2521.3|9
1655991300000|2022-06-23 13:35:00|2527.8|2521.8|2525.5|2519.5|2528|2522|2525.5|2519.5|9
1655991310000|2022-06-23 13:35:10|2525.8|2519.8|2526.3|2520.3|2526.5|2520.5|2525.8|2519.8|5
1655991320000|2022-06-23 13:35:20|2526.5|2520.5|2527.3|2521.3|2527.3|2521.3|2526.5|2520.5|4
1655991330000|2022-06-23 13:35:30|2527|2521|2527|2521|2527.3|2521.3|2527|2521|3
1655991340000|2022-06-23 13:35:40|2527.3|2521.3|2527.3|2521.3|2527.8|2521.8|2527|2521|8
1655991350000|2022-06-23 13:35:50|2527.5|2521.5|2526|2520|2527.5|2521.5|2525.8|2519.8|6
1655991360000|2022-06-23 13:36:00|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2524.3|2518.3|7
1655991370000|2022-06-23 13:36:10|2525|2519|2523.5|2517.5|2525.5|2519.5|2523.5|2517.5|9
1655991380000|2022-06-23 13:36:20|2523.8|2517.8|2523.8|2517.8|2524.5|2518.5|2523.8|2517.8|8
1655991390000|2022-06-23 13:36:30|2524|2518|2523|2517|2524|2518|2523|2517|5
1655991400000|2022-06-23 13:36:40|2523.3|2517.3|2521.8|2515.8|2524|2518|2520.8|2514.8|9
1655991410000|2022-06-23 13:36:50|2522|2516|2525|2519|2525|2519|2522|2516|13
1655991420000|2022-06-23 13:37:00|2525.3|2519.3|2524.8|2518.8|2525.5|2519.5|2524.8|2518.8|5
1655991430000|2022-06-23 13:37:10|2525|2519|2524.8|2518.8|2527|2521|2524.8|2518.8|14
1655991440000|2022-06-23 13:37:20|2525|2519|2526|2520|2526|2520|2524.8|2518.8|10
1655991450000|2022-06-23 13:37:30|2526.3|2520.3|2527.5|2521.5|2527.5|2521.5|2525.8|2519.8|7
1655991460000|2022-06-23 13:37:40|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1655991470000|2022-06-23 13:37:50|2527.3|2521.3|2525.3|2519.3|2527.3|2521.3|2525.3|2519.3|8
1655991480000|2022-06-23 13:38:00|2525|2519|2525.8|2519.8|2526.5|2520.5|2525|2519|12
1655991490000|2022-06-23 13:38:10|2526|2520|2524|2518|2526|2520|2524|2518|13
1655991500000|2022-06-23 13:38:20|2524.3|2518.3|2524|2518|2525|2519|2524|2518|7
1655991510000|2022-06-23 13:38:30|2524.3|2518.3|2523|2517|2524.3|2518.3|2523|2517|5
1655991520000|2022-06-23 13:38:40|2522.8|2516.8|2522.8|2516.8|2523|2517|2522.8|2516.8|3
1655991530000|2022-06-23 13:38:50|2523|2517|2523.8|2517.8|2523.8|2517.8|2521.8|2515.8|10
1655991540000|2022-06-23 13:39:00|2524|2518|2523.8|2517.8|2524.5|2518.5|2523.5|2517.5|8
1655991550000|2022-06-23 13:39:10|2524.3|2518.3|2524.5|2518.5|2524.8|2518.8|2524.3|2518.3|5
1655991560000|2022-06-23 13:39:20|2524.3|2518.3|2524.8|2518.8|2524.8|2518.8|2523.8|2517.8|9
1655991570000|2022-06-23 13:39:30|2525.5|2519.5|2525|2519|2526|2520|2525|2519|4
1655991580000|2022-06-23 13:39:40|2525.3|2519.3|2525.8|2519.8|2527.3|2521.3|2525.3|2519.3|13
1655991590000|2022-06-23 13:39:50|2525.5|2519.5|2524|2518|2525.8|2519.8|2524|2518|5
1655991600000|2022-06-23 13:40:00|2524.3|2518.3|2525.8|2519.8|2525.8|2519.8|2524.3|2518.3|5
1655991610000|2022-06-23 13:40:10|2526|2520|2525|2519|2526|2520|2525|2519|6
1655991620000|2022-06-23 13:40:20|2525.3|2519.3|2526.5|2520.5|2527|2521|2525.3|2519.3|11
1655991630000|2022-06-23 13:40:30|2526.8|2520.8|2527.5|2521.5|2528|2522|2526.8|2520.8|5
1655991650000|2022-06-23 13:40:50|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.5|2520.5|5
1655991670000|2022-06-23 13:41:10|2527|2521|2527|2521|2527|2521|2527|2521|1
1655991680000|2022-06-23 13:41:20|2526.8|2520.8|2526|2520|2526.8|2520.8|2525.8|2519.8|4
1655991690000|2022-06-23 13:41:30|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1655991710000|2022-06-23 13:41:50|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1655991730000|2022-06-23 13:42:10|2526.5|2520.5|2525.8|2519.8|2526.5|2520.5|2525.8|2519.8|2
1655991740000|2022-06-23 13:42:20|2526|2520|2526|2520|2526|2520|2526|2520|1
1655991760000|2022-06-23 13:42:40|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1655991770000|2022-06-23 13:42:50|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|2
1655991900000|2022-06-23 13:45:00|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|2
1655991990000|2022-06-23 13:46:30|2526.5|2520.5|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|5
1655992000000|2022-06-23 13:46:40|2526.5|2520.5|2524.8|2518.8|2526.5|2520.5|2524.8|2518.8|2
1655992010000|2022-06-23 13:46:50|2525|2519|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|4
1655992020000|2022-06-23 13:47:00|2525|2519|2525.8|2519.8|2525.8|2519.8|2525|2519|3
1655992030000|2022-06-23 13:47:10|2526|2520|2525.5|2519.5|2527|2521|2525.5|2519.5|6
1655992040000|2022-06-23 13:47:20|2526|2520|2527|2521|2527|2521|2525.8|2519.8|11
1655992050000|2022-06-23 13:47:30|2527.3|2521.3|2526.3|2520.3|2527.3|2521.3|2526|2520|14
1655992060000|2022-06-23 13:47:40|2526|2520|2525|2519|2526|2520|2525|2519|3
1655992070000|2022-06-23 13:47:50|2524.8|2518.8|2523.3|2517.3|2524.8|2518.8|2523|2517|10
1655992080000|2022-06-23 13:48:00|2523.5|2517.5|2524.8|2518.8|2525.3|2519.3|2522.3|2516.3|9
1655992090000|2022-06-23 13:48:10|2525|2519|2524.3|2518.3|2525|2519|2523.8|2517.8|7
1655992100000|2022-06-23 13:48:20|2524|2518|2523.5|2517.5|2524|2518|2523.5|2517.5|3
1655992110000|2022-06-23 13:48:30|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|5
1655992120000|2022-06-23 13:48:40|2523.5|2517.5|2522.8|2516.8|2523.8|2517.8|2522.5|2516.5|8
1655992130000|2022-06-23 13:48:50|2522.5|2516.5|2522|2516|2522.8|2516.8|2521.8|2515.8|7
1655992140000|2022-06-23 13:49:00|2522.3|2516.3|2523.8|2517.8|2524.5|2518.5|2522.3|2516.3|13
1655992150000|2022-06-23 13:49:10|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|3
1655992160000|2022-06-23 13:49:20|2523.3|2517.3|2522.3|2516.3|2523.3|2517.3|2522.3|2516.3|5
1655992170000|2022-06-23 13:49:30|2522.5|2516.5|2525.5|2519.5|2525.5|2519.5|2522.5|2516.5|7
1655992180000|2022-06-23 13:49:40|2525.8|2519.8|2524.3|2518.3|2525.8|2519.8|2524.3|2518.3|5
1655992190000|2022-06-23 13:49:50|2524.5|2518.5|2523.8|2517.8|2524.5|2518.5|2523.8|2517.8|3
1655992200000|2022-06-23 13:50:00|2524|2518|2522.8|2516.8|2524|2518|2522.8|2516.8|4
1655992210000|2022-06-23 13:50:10|2523|2517|2521.8|2515.8|2523|2517|2521.3|2515.3|7
1655992220000|2022-06-23 13:50:20|2522|2516|2520.8|2514.8|2522.3|2516.3|2520|2514|10
1655992230000|2022-06-23 13:50:30|2521|2515|2521.8|2515.8|2521.8|2515.8|2521|2515|4
1655992240000|2022-06-23 13:50:40|2522|2516|2521|2515|2522|2516|2521|2515|2
1655992250000|2022-06-23 13:50:50|2521.3|2515.3|2520.3|2514.3|2522.3|2516.3|2519.5|2513.5|9
1655992260000|2022-06-23 13:51:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|3
1655992290000|2022-06-23 13:51:30|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|2
1655992300000|2022-06-23 13:51:40|2521.3|2515.3|2520.3|2514.3|2521.5|2515.5|2520.3|2514.3|11
1655992310000|2022-06-23 13:51:50|2520.5|2514.5|2518.5|2512.5|2521|2515|2518.5|2512.5|10
1655992320000|2022-06-23 13:52:00|2519.3|2513.3|2519.3|2513.3|2519.8|2513.8|2519|2513|8
1655992330000|2022-06-23 13:52:10|2519|2513|2519.8|2513.8|2520.3|2514.3|2518.3|2512.3|12
1655992340000|2022-06-23 13:52:20|2520|2514|2520.5|2514.5|2520.8|2514.8|2519.5|2513.5|11
1655992350000|2022-06-23 13:52:30|2520.8|2514.8|2520.5|2514.5|2522|2516|2520.5|2514.5|14
1655992360000|2022-06-23 13:52:40|2520.8|2514.8|2521.3|2515.3|2522|2516|2520.8|2514.8|9
1655992370000|2022-06-23 13:52:50|2521.5|2515.5|2520.3|2514.3|2521.8|2515.8|2520.3|2514.3|4
1655992390000|2022-06-23 13:53:10|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655992400000|2022-06-23 13:53:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|3
1655992410000|2022-06-23 13:53:30|2518|2512|2518.8|2512.8|2518.8|2512.8|2518|2512|3
1655992420000|2022-06-23 13:53:40|2519.3|2513.3|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|3
1655992430000|2022-06-23 13:53:50|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655992440000|2022-06-23 13:54:00|2519.5|2513.5|2519|2513|2519.5|2513.5|2519|2513|5
1655992450000|2022-06-23 13:54:10|2519.3|2513.3|2519|2513|2519.5|2513.5|2519|2513|10
1655992460000|2022-06-23 13:54:20|2519.3|2513.3|2518.5|2512.5|2519.5|2513.5|2518.3|2512.3|8
1655992470000|2022-06-23 13:54:30|2518.8|2512.8|2516.5|2510.5|2518.8|2512.8|2516.3|2510.3|5
1655992480000|2022-06-23 13:54:40|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|3
1655992490000|2022-06-23 13:54:50|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1655992500000|2022-06-23 13:55:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1655992510000|2022-06-23 13:55:10|2516.8|2510.8|2519.5|2513.5|2519.5|2513.5|2516.8|2510.8|6
1655992520000|2022-06-23 13:55:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519|2513|10
1655992530000|2022-06-23 13:55:30|2520|2514|2519|2513|2520|2514|2518.8|2512.8|8
1655992540000|2022-06-23 13:55:40|2519.3|2513.3|2520|2514|2520.3|2514.3|2519.3|2513.3|4
1655992550000|2022-06-23 13:55:50|2520.3|2514.3|2520.3|2514.3|2520.5|2514.5|2519.8|2513.8|7
1655992560000|2022-06-23 13:56:00|2520.5|2514.5|2520|2514|2520.5|2514.5|2519.8|2513.8|8
1655992570000|2022-06-23 13:56:10|2520.3|2514.3|2520.8|2514.8|2521|2515|2520.3|2514.3|5
1655992580000|2022-06-23 13:56:20|2521|2515|2520|2514|2521.3|2515.3|2520|2514|4
1655992590000|2022-06-23 13:56:30|2520.3|2514.3|2521.5|2515.5|2521.5|2515.5|2520.3|2514.3|5
1655992600000|2022-06-23 13:56:40|2521.8|2515.8|2521.8|2515.8|2522|2516|2521.8|2515.8|5
1655992610000|2022-06-23 13:56:50|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|2
1655992620000|2022-06-23 13:57:00|2522|2516|2523.3|2517.3|2523.5|2517.5|2522|2516|6
1655992630000|2022-06-23 13:57:10|2523|2517|2522|2516|2523|2517|2522|2516|6
1655992640000|2022-06-23 13:57:20|2522.3|2516.3|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|3
1655992650000|2022-06-23 13:57:30|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|3
1655992660000|2022-06-23 13:57:40|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.3|2515.3|6
1655992670000|2022-06-23 13:57:50|2521|2515|2519.8|2513.8|2521|2515|2519.8|2513.8|2
1655992680000|2022-06-23 13:58:00|2520|2514|2520.5|2514.5|2520.5|2514.5|2520|2514|3
1655992690000|2022-06-23 13:58:10|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2519.5|2513.5|3
1655992700000|2022-06-23 13:58:20|2519.8|2513.8|2519.5|2513.5|2520|2514|2519.5|2513.5|4
1655992710000|2022-06-23 13:58:30|2519.8|2513.8|2520.3|2514.3|2520.3|2514.3|2519.8|2513.8|3
1655992730000|2022-06-23 13:58:50|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1655992760000|2022-06-23 13:59:20|2523.3|2517.3|2525.5|2519.5|2525.5|2519.5|2523.3|2517.3|2
1655992780000|2022-06-23 13:59:40|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1655992810000|2022-06-23 14:00:10|2529|2523|2528.8|2522.8|2529.3|2523.3|2528.8|2522.8|4
1655992830000|2022-06-23 14:00:30|2529|2523|2528.5|2522.5|2529|2523|2528|2522|4
1655992840000|2022-06-23 14:00:40|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1655992850000|2022-06-23 14:00:50|2530|2524|2530.8|2524.8|2530.8|2524.8|2530|2524|2
1655992860000|2022-06-23 14:01:00|2531|2525|2531|2525|2531|2525|2531|2525|1
1655992930000|2022-06-23 14:02:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655992940000|2022-06-23 14:02:20|2528.8|2522.8|2529.8|2523.8|2529.8|2523.8|2528.8|2522.8|4
1655992950000|2022-06-23 14:02:30|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1655992960000|2022-06-23 14:02:40|2529.3|2523.3|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|3
1655993030000|2022-06-23 14:03:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655993040000|2022-06-23 14:04:00|2528.8|2522.8|2528.5|2522.5|2530.5|2524.5|2528.3|2522.3|12
1655993050000|2022-06-23 14:04:10|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|4
1655993060000|2022-06-23 14:04:20|2529.5|2523.5|2530|2524|2530|2524|2529.3|2523.3|5
1655993070000|2022-06-23 14:04:30|2530.3|2524.3|2530|2524|2530.3|2524.3|2529.5|2523.5|4
1655993080000|2022-06-23 14:04:40|2530.3|2524.3|2529.5|2523.5|2530.3|2524.3|2529.5|2523.5|8
1655993090000|2022-06-23 14:04:50|2529.8|2523.8|2529.3|2523.3|2530|2524|2529|2523|12
1655993100000|2022-06-23 14:05:00|2529.5|2523.5|2528.8|2522.8|2529.5|2523.5|2528.8|2522.8|7
1655993110000|2022-06-23 14:05:10|2529|2523|2528|2522|2529|2523|2528|2522|5
1655993120000|2022-06-23 14:05:20|2528.3|2522.3|2530|2524|2530.3|2524.3|2528.3|2522.3|5
1655993130000|2022-06-23 14:05:30|2530.3|2524.3|2530|2524|2530.3|2524.3|2529.8|2523.8|3
1655993140000|2022-06-23 14:05:40|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1655993150000|2022-06-23 14:05:50|2529.8|2523.8|2529.5|2523.5|2530.3|2524.3|2529.3|2523.3|9
1655993160000|2022-06-23 14:06:00|2529.8|2523.8|2529.3|2523.3|2529.8|2523.8|2529|2523|4
1655993170000|2022-06-23 14:06:10|2528.8|2522.8|2529|2523|2529|2523|2528.5|2522.5|4
1655993180000|2022-06-23 14:06:20|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|2
1655993190000|2022-06-23 14:06:30|2528.5|2522.5|2527.8|2521.8|2528.5|2522.5|2527.8|2521.8|6
1655993200000|2022-06-23 14:06:40|2528|2522|2526|2520|2528|2522|2524.8|2518.8|11
1655993210000|2022-06-23 14:06:50|2525.8|2519.8|2527.5|2521.5|2528|2522|2525.5|2519.5|10
1655993220000|2022-06-23 14:07:00|2527.3|2521.3|2526.8|2520.8|2528|2522|2526.5|2520.5|6
1655993230000|2022-06-23 14:07:10|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2526.8|2520.8|8
1655993240000|2022-06-23 14:07:20|2528|2522|2527|2521|2528.8|2522.8|2527|2521|8
1655993250000|2022-06-23 14:07:30|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2526.5|2520.5|7
1655993260000|2022-06-23 14:07:40|2527.5|2521.5|2527|2521|2527.5|2521.5|2526.8|2520.8|4
1655993270000|2022-06-23 14:07:50|2527.3|2521.3|2528|2522|2528|2522|2527.3|2521.3|8
1655993280000|2022-06-23 14:08:00|2527.8|2521.8|2526.5|2520.5|2527.8|2521.8|2526.5|2520.5|7
1655993290000|2022-06-23 14:08:10|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|3
1655993300000|2022-06-23 14:08:20|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|4
1655993310000|2022-06-23 14:08:30|2526.5|2520.5|2525|2519|2526.5|2520.5|2525|2519|4
1655993320000|2022-06-23 14:08:40|2525.3|2519.3|2525.3|2519.3|2525.8|2519.8|2525|2519|8
1655993330000|2022-06-23 14:08:50|2525.5|2519.5|2523.5|2517.5|2526|2520|2523.5|2517.5|14
1655993340000|2022-06-23 14:09:00|2523.8|2517.8|2523.5|2517.5|2524.3|2518.3|2523.5|2517.5|6
1655993350000|2022-06-23 14:09:10|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2522.8|2516.8|8
1655993360000|2022-06-23 14:09:20|2524|2518|2522.8|2516.8|2524|2518|2522.8|2516.8|7
1655993370000|2022-06-23 14:09:30|2523|2517|2523|2517|2523.5|2517.5|2523|2517|5
1655993380000|2022-06-23 14:09:40|2523.3|2517.3|2521.3|2515.3|2523.5|2517.5|2521.3|2515.3|10
1655993390000|2022-06-23 14:09:50|2521.5|2515.5|2522.3|2516.3|2522.8|2516.8|2521.5|2515.5|6
1655993400000|2022-06-23 14:10:00|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1655993410000|2022-06-23 14:10:10|2522.5|2516.5|2523.5|2517.5|2523.5|2517.5|2520.5|2514.5|8
1655993420000|2022-06-23 14:10:20|2524|2518|2524.3|2518.3|2524.5|2518.5|2523.8|2517.8|9
1655993430000|2022-06-23 14:10:30|2525.8|2519.8|2526|2520|2526.3|2520.3|2525.5|2519.5|10
1655993440000|2022-06-23 14:10:40|2525.8|2519.8|2525.5|2519.5|2526|2520|2525.5|2519.5|6
1655993450000|2022-06-23 14:10:50|2526|2520|2527|2521|2527.3|2521.3|2526|2520|12
1655993460000|2022-06-23 14:11:00|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|2
1655993470000|2022-06-23 14:11:10|2526.8|2520.8|2528|2522|2528|2522|2526.8|2520.8|6
1655993480000|2022-06-23 14:11:20|2528.3|2522.3|2527.8|2521.8|2528.8|2522.8|2527.8|2521.8|5
1655993490000|2022-06-23 14:11:30|2528.3|2522.3|2527.3|2521.3|2528.3|2522.3|2526.8|2520.8|6
1655993500000|2022-06-23 14:11:40|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1655993510000|2022-06-23 14:11:50|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|3
1655993520000|2022-06-23 14:12:00|2526.3|2520.3|2525.5|2519.5|2527|2521|2523.8|2517.8|13
1655993530000|2022-06-23 14:12:10|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|3
1655993540000|2022-06-23 14:12:20|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1655993550000|2022-06-23 14:12:30|2526|2520|2525.5|2519.5|2526|2520|2525.5|2519.5|4
1655993560000|2022-06-23 14:12:40|2525.8|2519.8|2523|2517|2526|2520|2523|2517|8
1655993570000|2022-06-23 14:12:50|2523.3|2517.3|2524.3|2518.3|2525|2519|2523.3|2517.3|6
1655993580000|2022-06-23 14:13:00|2524.5|2518.5|2522.5|2516.5|2524.5|2518.5|2522.5|2516.5|8
1655993590000|2022-06-23 14:13:10|2522.8|2516.8|2525|2519|2525.3|2519.3|2522.8|2516.8|11
1655993600000|2022-06-23 14:13:20|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|5
1655993610000|2022-06-23 14:13:30|2526|2520|2524.3|2518.3|2526|2520|2524.3|2518.3|6
1655993620000|2022-06-23 14:13:40|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655993630000|2022-06-23 14:13:50|2525|2519|2527|2521|2527.3|2521.3|2525|2519|7
1655993640000|2022-06-23 14:14:00|2526.8|2520.8|2527|2521|2527.5|2521.5|2526.5|2520.5|9
1655993650000|2022-06-23 14:14:10|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|4
1655993660000|2022-06-23 14:14:20|2527.8|2521.8|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|5
1655993670000|2022-06-23 14:14:30|2528|2522|2527|2521|2528|2522|2526.8|2520.8|8
1655993680000|2022-06-23 14:14:40|2527.3|2521.3|2526|2520|2527.3|2521.3|2525.3|2519.3|7
1655993690000|2022-06-23 14:14:50|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526.3|2520.3|6
1655993700000|2022-06-23 14:15:00|2527|2521|2525.5|2519.5|2527.5|2521.5|2525.5|2519.5|8
1655993710000|2022-06-23 14:15:10|2526|2520|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|5
1655993720000|2022-06-23 14:15:20|2526.3|2520.3|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|2
1655993730000|2022-06-23 14:15:30|2526|2520|2528.5|2522.5|2528.5|2522.5|2526|2520|10
1655993740000|2022-06-23 14:15:40|2529|2523|2528.8|2522.8|2529|2523|2528.3|2522.3|6
1655993750000|2022-06-23 14:15:50|2529|2523|2528|2522|2529.3|2523.3|2528|2522|5
1655993760000|2022-06-23 14:16:00|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|3
1655993770000|2022-06-23 14:16:10|2527.3|2521.3|2526.3|2520.3|2527.3|2521.3|2526|2520|5
1655993780000|2022-06-23 14:16:20|2526.5|2520.5|2528.3|2522.3|2528.3|2522.3|2526.5|2520.5|5
1655993790000|2022-06-23 14:16:30|2528.5|2522.5|2528.5|2522.5|2529|2523|2528.5|2522.5|5
1655993800000|2022-06-23 14:16:40|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2527.5|2521.5|7
1655993810000|2022-06-23 14:16:50|2528.5|2522.5|2528|2522|2528.5|2522.5|2528|2522|3
1655993820000|2022-06-23 14:17:00|2528.3|2522.3|2528.8|2522.8|2528.8|2522.8|2528.3|2522.3|3
1655993830000|2022-06-23 14:17:10|2529|2523|2528.8|2522.8|2529.3|2523.3|2528.5|2522.5|10
1655993840000|2022-06-23 14:17:20|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|7
1655993850000|2022-06-23 14:17:30|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1655993860000|2022-06-23 14:17:40|2528.8|2522.8|2528.8|2522.8|2529|2523|2528.5|2522.5|4
1655993870000|2022-06-23 14:17:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655993890000|2022-06-23 14:18:10|2528.3|2522.3|2528.8|2522.8|2529|2523|2528.3|2522.3|8
1655993910000|2022-06-23 14:18:30|2528.5|2522.5|2527.8|2521.8|2528.5|2522.5|2527.8|2521.8|2
1655993920000|2022-06-23 14:18:40|2528|2522|2527.8|2521.8|2528.5|2522.5|2527.8|2521.8|7
1655993930000|2022-06-23 14:18:50|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1655993940000|2022-06-23 14:19:00|2528.5|2522.5|2528|2522|2528.5|2522.5|2527.8|2521.8|8
1655993950000|2022-06-23 14:19:10|2528.3|2522.3|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|3
1655993960000|2022-06-23 14:19:20|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1655993970000|2022-06-23 14:19:30|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|4
1655993980000|2022-06-23 14:19:40|2528.5|2522.5|2525.8|2519.8|2528.5|2522.5|2525.8|2519.8|6
1655993990000|2022-06-23 14:19:50|2526|2520|2526.8|2520.8|2526.8|2520.8|2525.5|2519.5|13
1655994000000|2022-06-23 14:20:00|2528.5|2522.5|2528.6|2522.6|2528.9|2522.9|2528.5|2522.5|4
1655994010000|2022-06-23 14:20:10|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|4
1655994030000|2022-06-23 14:20:30|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1655994040000|2022-06-23 14:20:40|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|3
1655994050000|2022-06-23 14:20:50|2531|2525|2530.8|2524.8|2531.5|2525.5|2530.5|2524.5|6
1655994060000|2022-06-23 14:21:00|2531|2525|2530.5|2524.5|2531.5|2525.5|2530.5|2524.5|5
1655994070000|2022-06-23 14:21:10|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|4
1655994080000|2022-06-23 14:21:20|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|3
1655994090000|2022-06-23 14:21:30|2531.3|2525.3|2530.3|2524.3|2531.3|2525.3|2530.3|2524.3|3
1655994100000|2022-06-23 14:21:40|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1655994110000|2022-06-23 14:21:50|2531|2525|2531|2525|2531|2525|2531|2525|1
1655994120000|2022-06-23 14:22:00|2531.3|2525.3|2533.8|2527.8|2533.8|2527.8|2531.3|2525.3|7
1655994130000|2022-06-23 14:22:10|2534|2528|2534|2528|2534|2528|2533.8|2527.8|3
1655994140000|2022-06-23 14:22:20|2533.8|2527.8|2532|2526|2533.8|2527.8|2532|2526|5
1655994150000|2022-06-23 14:22:30|2532.5|2526.5|2531.5|2525.5|2532.5|2526.5|2531.5|2525.5|4
1655994160000|2022-06-23 14:22:40|2531.8|2525.8|2534.3|2528.3|2534.3|2528.3|2531.5|2525.5|6
1655994170000|2022-06-23 14:22:50|2534|2528|2532.8|2526.8|2534|2528|2532.8|2526.8|2
1655994180000|2022-06-23 14:23:00|2533.3|2527.3|2532.8|2526.8|2533.8|2527.8|2532.8|2526.8|5
1655994190000|2022-06-23 14:23:10|2533.3|2527.3|2532.3|2526.3|2533.3|2527.3|2532.3|2526.3|3
1655994200000|2022-06-23 14:23:20|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|3
1655994210000|2022-06-23 14:23:30|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|3
1655994220000|2022-06-23 14:23:40|2532|2526|2533.5|2527.5|2533.5|2527.5|2532|2526|7
1655994230000|2022-06-23 14:23:50|2533.8|2527.8|2532.8|2526.8|2533.8|2527.8|2532.8|2526.8|5
1655994240000|2022-06-23 14:24:00|2533|2527|2532.5|2526.5|2533.3|2527.3|2532.5|2526.5|3
1655994250000|2022-06-23 14:24:10|2532.8|2526.8|2533.3|2527.3|2533.3|2527.3|2532.8|2526.8|3
1655994260000|2022-06-23 14:24:20|2533|2527|2533|2527|2533|2527|2533|2527|1
1655994270000|2022-06-23 14:24:30|2533.3|2527.3|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|3
1655994280000|2022-06-23 14:24:40|2533|2527|2533.8|2527.8|2534|2528|2533|2527|6
1655994290000|2022-06-23 14:24:50|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1655994300000|2022-06-23 14:25:00|2533.8|2527.8|2532.5|2526.5|2533.8|2527.8|2532.5|2526.5|5
1655994310000|2022-06-23 14:25:10|2532.8|2526.8|2531.8|2525.8|2532.8|2526.8|2531.8|2525.8|6
1655994320000|2022-06-23 14:25:20|2532|2526|2532|2526|2532|2526|2532|2526|1
1655994330000|2022-06-23 14:25:30|2532.3|2526.3|2533.3|2527.3|2533.5|2527.5|2532.3|2526.3|6
1655994340000|2022-06-23 14:25:40|2533|2527|2533|2527|2533.3|2527.3|2533|2527|5
1655994350000|2022-06-23 14:25:50|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.3|2526.3|3
1655994360000|2022-06-23 14:26:00|2532.8|2526.8|2532|2526|2532.8|2526.8|2531.8|2525.8|5
1655994370000|2022-06-23 14:26:10|2532.3|2526.3|2533.3|2527.3|2533.5|2527.5|2532.3|2526.3|7
1655994380000|2022-06-23 14:26:20|2533|2527|2533|2527|2533.3|2527.3|2533|2527|3
1655994390000|2022-06-23 14:26:30|2532|2526|2532|2526|2532.3|2526.3|2531.8|2525.8|4
1655994400000|2022-06-23 14:26:40|2532.3|2526.3|2532.3|2526.3|2532.5|2526.5|2532|2526|6
1655994410000|2022-06-23 14:26:50|2532.5|2526.5|2531.8|2525.8|2532.5|2526.5|2531.8|2525.8|2
1655994420000|2022-06-23 14:27:00|2530.5|2524.5|2529.5|2523.5|2530.5|2524.5|2528|2522|11
1655994430000|2022-06-23 14:27:10|2529.3|2523.3|2529|2523|2529.5|2523.5|2529|2523|4
1655994440000|2022-06-23 14:27:20|2529.3|2523.3|2528.5|2522.5|2529.3|2523.3|2528.5|2522.5|3
1655994450000|2022-06-23 14:27:30|2528.8|2522.8|2528|2522|2529.3|2523.3|2527|2521|8
1655994460000|2022-06-23 14:27:40|2528.5|2522.5|2528.5|2522.5|2529.5|2523.5|2528.5|2522.5|7
1655994480000|2022-06-23 14:28:00|2528.3|2522.3|2528|2522|2528.5|2522.5|2528|2522|3
1655994490000|2022-06-23 14:28:10|2528.5|2522.5|2528.5|2522.5|2529|2523|2528.3|2522.3|6
1655994500000|2022-06-23 14:28:20|2528.8|2522.8|2527.3|2521.3|2528.8|2522.8|2527|2521|6
1655994510000|2022-06-23 14:28:30|2527.5|2521.5|2526.5|2520.5|2528|2522|2526.5|2520.5|7
1655994520000|2022-06-23 14:28:40|2526.8|2520.8|2525.8|2519.8|2527|2521|2525.8|2519.8|5
1655994530000|2022-06-23 14:28:50|2526|2520|2525.5|2519.5|2526.3|2520.3|2525.5|2519.5|4
1655994540000|2022-06-23 14:29:00|2526|2520|2526|2520|2526|2520|2525.8|2519.8|3
1655994550000|2022-06-23 14:29:10|2526.3|2520.3|2526|2520|2526.8|2520.8|2526|2520|5
1655994560000|2022-06-23 14:29:20|2526.3|2520.3|2525.3|2519.3|2526.3|2520.3|2525.3|2519.3|5
1655994570000|2022-06-23 14:29:30|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655994580000|2022-06-23 14:29:40|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1655994590000|2022-06-23 14:29:50|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|8
1655994600000|2022-06-23 14:30:00|2524.5|2518.5|2524.3|2518.3|2525.5|2519.5|2524|2518|7
1655994610000|2022-06-23 14:30:10|2524.5|2518.5|2524|2518|2524.5|2518.5|2524|2518|3
1655994620000|2022-06-23 14:30:20|2524.3|2518.3|2523|2517|2524.5|2518.5|2523|2517|6
1655994630000|2022-06-23 14:30:30|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523|2517|5
1655994640000|2022-06-23 14:30:40|2523.5|2517.5|2524.5|2518.5|2525|2519|2523.5|2517.5|7
1655994650000|2022-06-23 14:30:50|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1655994660000|2022-06-23 14:31:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1655994670000|2022-06-23 14:31:10|2525.3|2519.3|2524.3|2518.3|2525.3|2519.3|2524.3|2518.3|3
1655994680000|2022-06-23 14:31:20|2524.5|2518.5|2523.8|2517.8|2525|2519|2523.8|2517.8|10
1655994690000|2022-06-23 14:31:30|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|2
1655994700000|2022-06-23 14:31:40|2524|2518|2522.8|2516.8|2524|2518|2522.8|2516.8|5
1655994710000|2022-06-23 14:31:50|2523|2517|2523.8|2517.8|2524.8|2518.8|2523|2517|7
1655994730000|2022-06-23 14:32:10|2524|2518|2519.8|2513.8|2524|2518|2518.5|2512.5|13
1655994740000|2022-06-23 14:32:20|2520|2514|2519.3|2513.3|2520|2514|2519.3|2513.3|4
1655994750000|2022-06-23 14:32:30|2519|2513|2517.8|2511.8|2519|2513|2517.3|2511.3|10
1655994760000|2022-06-23 14:32:40|2518|2512|2519.8|2513.8|2519.8|2513.8|2518|2512|3
1655994770000|2022-06-23 14:32:50|2520|2514|2519|2513|2520|2514|2519|2513|4
1655994780000|2022-06-23 14:33:00|2518.8|2512.8|2517.8|2511.8|2518.8|2512.8|2516.8|2510.8|9
1655994790000|2022-06-23 14:33:10|2518|2512|2519|2513|2519|2513|2517.5|2511.5|8
1655994800000|2022-06-23 14:33:20|2519.3|2513.3|2520.3|2514.3|2521.8|2515.8|2519.3|2513.3|12
1655994810000|2022-06-23 14:33:30|2520.5|2514.5|2519.5|2513.5|2520.8|2514.8|2519.5|2513.5|7
1655994820000|2022-06-23 14:33:40|2519.8|2513.8|2520.5|2514.5|2520.5|2514.5|2519.8|2513.8|3
1655994830000|2022-06-23 14:33:50|2520.8|2514.8|2519.8|2513.8|2520.8|2514.8|2519.5|2513.5|5
1655994840000|2022-06-23 14:34:00|2520.3|2514.3|2520|2514|2520.5|2514.5|2519.8|2513.8|6
1655994850000|2022-06-23 14:34:10|2520.3|2514.3|2520|2514|2520.8|2514.8|2519.8|2513.8|9
1655994860000|2022-06-23 14:34:20|2520.3|2514.3|2520.5|2514.5|2520.8|2514.8|2520.3|2514.3|3
1655994870000|2022-06-23 14:34:30|2520.8|2514.8|2519.8|2513.8|2521|2515|2519.8|2513.8|5
1655994880000|2022-06-23 14:34:40|2520|2514|2518.5|2512.5|2520|2514|2518.5|2512.5|4
1655994890000|2022-06-23 14:34:50|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1655994900000|2022-06-23 14:35:00|2518.8|2512.8|2517.5|2511.5|2518.8|2512.8|2516.5|2510.5|10
1655994910000|2022-06-23 14:35:10|2517.8|2511.8|2519.8|2513.8|2519.8|2513.8|2517.8|2511.8|4
1655994920000|2022-06-23 14:35:20|2519.3|2513.3|2517.8|2511.8|2519.3|2513.3|2517.8|2511.8|6
1655994930000|2022-06-23 14:35:30|2517.5|2511.5|2515.3|2509.3|2517.8|2511.8|2515.3|2509.3|5
1655994940000|2022-06-23 14:35:40|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1655994950000|2022-06-23 14:35:50|2515.8|2509.8|2517.8|2511.8|2518|2512|2515.8|2509.8|4
1655994960000|2022-06-23 14:36:00|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|4
1655994970000|2022-06-23 14:36:10|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|3
1655994980000|2022-06-23 14:36:20|2519.5|2513.5|2518.8|2512.8|2520|2514|2518.8|2512.8|7
1655994990000|2022-06-23 14:36:30|2519|2513|2516|2510|2519|2513|2516|2510|8
1655995000000|2022-06-23 14:36:40|2516.3|2510.3|2515.5|2509.5|2517.5|2511.5|2515.3|2509.3|12
1655995010000|2022-06-23 14:36:50|2515.8|2509.8|2517.5|2511.5|2517.5|2511.5|2515.8|2509.8|6
1655995020000|2022-06-23 14:37:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|3
1655995030000|2022-06-23 14:37:10|2517.5|2511.5|2516.5|2510.5|2517.5|2511.5|2516.3|2510.3|4
1655995040000|2022-06-23 14:37:20|2517|2511|2517.5|2511.5|2517.5|2511.5|2516.8|2510.8|6
1655995050000|2022-06-23 14:37:30|2517.3|2511.3|2519.3|2513.3|2519.5|2513.5|2517.3|2511.3|10
1655995060000|2022-06-23 14:37:40|2519.5|2513.5|2519.8|2513.8|2520|2514|2519.5|2513.5|4
1655995070000|2022-06-23 14:37:50|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1655995080000|2022-06-23 14:38:00|2519.3|2513.3|2519|2513|2519.3|2513.3|2518.8|2512.8|3
1655995090000|2022-06-23 14:38:10|2519.5|2513.5|2519.5|2513.5|2520.3|2514.3|2519|2513|11
1655995100000|2022-06-23 14:38:20|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1655995110000|2022-06-23 14:38:30|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519|2513|4
1655995120000|2022-06-23 14:38:40|2519.5|2513.5|2519.5|2513.5|2520|2514|2519.3|2513.3|6
1655995130000|2022-06-23 14:38:50|2519.8|2513.8|2518.8|2512.8|2519.8|2513.8|2518.8|2512.8|7
1655995140000|2022-06-23 14:39:00|2519|2513|2520|2514|2520|2514|2519|2513|7
1655995150000|2022-06-23 14:39:10|2519.8|2513.8|2518.8|2512.8|2519.8|2513.8|2518.8|2512.8|5
1655995160000|2022-06-23 14:39:20|2519|2513|2519.8|2513.8|2519.8|2513.8|2519|2513|5
1655995170000|2022-06-23 14:39:30|2520|2514|2519.3|2513.3|2520|2514|2519.3|2513.3|4
1655995180000|2022-06-23 14:39:40|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655995190000|2022-06-23 14:39:50|2519.5|2513.5|2518.8|2512.8|2519.5|2513.5|2518.8|2512.8|3
1655995200000|2022-06-23 14:40:00|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1655995220000|2022-06-23 14:40:20|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1655995230000|2022-06-23 14:40:30|2520|2514|2520|2514|2520|2514|2520|2514|1
1655995240000|2022-06-23 14:40:40|2519.8|2513.8|2518.8|2512.8|2519.8|2513.8|2518.8|2512.8|3
1655995250000|2022-06-23 14:40:50|2519|2513|2518.5|2512.5|2519|2513|2518.5|2512.5|3
1655995260000|2022-06-23 14:41:00|2518.8|2512.8|2520|2514|2520|2514|2518.8|2512.8|5
1655995270000|2022-06-23 14:41:10|2519.8|2513.8|2519|2513|2519.8|2513.8|2519|2513|2
1655995280000|2022-06-23 14:41:20|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1655995290000|2022-06-23 14:41:30|2519|2513|2518.5|2512.5|2519.5|2513.5|2518|2512|11
1655995300000|2022-06-23 14:41:40|2519|2513|2519|2513|2519|2513|2519|2513|1
1655995310000|2022-06-23 14:41:50|2519.3|2513.3|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|3
1655995320000|2022-06-23 14:42:00|2519.5|2513.5|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|4
1655995330000|2022-06-23 14:42:10|2519.5|2513.5|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|4
1655995340000|2022-06-23 14:42:20|2519.5|2513.5|2516.3|2510.3|2519.5|2513.5|2516.3|2510.3|6
1655995350000|2022-06-23 14:42:30|2516.5|2510.5|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|3
1655995360000|2022-06-23 14:42:40|2516|2510|2517|2511|2517|2511|2516|2510|4
1655995370000|2022-06-23 14:42:50|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1655995380000|2022-06-23 14:43:00|2517.5|2511.5|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|3
1655995390000|2022-06-23 14:43:10|2517.8|2511.8|2518.8|2512.8|2518.8|2512.8|2517.5|2511.5|9
1655995400000|2022-06-23 14:43:20|2519|2513|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|8
1655995410000|2022-06-23 14:43:30|2519|2513|2519.5|2513.5|2519.5|2513.5|2519|2513|3
1655995420000|2022-06-23 14:43:40|2519|2513|2519|2513|2519.3|2513.3|2518.5|2512.5|8
1655995430000|2022-06-23 14:43:50|2519.3|2513.3|2519.5|2513.5|2519.8|2513.8|2519.3|2513.3|4
1655995440000|2022-06-23 14:44:00|2519.8|2513.8|2518.3|2512.3|2519.8|2513.8|2518.3|2512.3|7
1655995450000|2022-06-23 14:44:10|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|3
1655995460000|2022-06-23 14:44:20|2517.8|2511.8|2515.5|2509.5|2518.5|2512.5|2515.5|2509.5|7
1655995470000|2022-06-23 14:44:30|2515.8|2509.8|2513.8|2507.8|2515.8|2509.8|2513.5|2507.5|6
1655995480000|2022-06-23 14:44:40|2514|2508|2513.3|2507.3|2514.3|2508.3|2513.3|2507.3|6
1655995490000|2022-06-23 14:44:50|2513.5|2507.5|2512|2506|2513.5|2507.5|2512|2506|7
1655995500000|2022-06-23 14:45:00|2512.3|2506.3|2509.8|2503.8|2512.3|2506.3|2509.3|2503.3|11
1655995510000|2022-06-23 14:45:10|2510|2504|2504.5|2498.5|2510.5|2504.5|2504.5|2498.5|19
1655995520000|2022-06-23 14:45:20|2503.8|2497.8|2504.8|2498.8|2506.3|2500.3|2503.8|2497.8|12
1655995530000|2022-06-23 14:45:30|2505|2499|2504.5|2498.5|2505|2499|2504.3|2498.3|4
1655995540000|2022-06-23 14:45:40|2505|2499|2505|2499|2505.8|2499.8|2503.8|2497.8|12
1655995550000|2022-06-23 14:45:50|2505.3|2499.3|2507.5|2501.5|2507.5|2501.5|2505.3|2499.3|6
1655995560000|2022-06-23 14:46:00|2507.8|2501.8|2505.8|2499.8|2508|2502|2505.8|2499.8|14
1655995570000|2022-06-23 14:46:10|2506|2500|2507.3|2501.3|2508.8|2502.8|2506|2500|11
1655995580000|2022-06-23 14:46:20|2506|2500|2505|2499|2506|2500|2504.8|2498.8|6
1655995590000|2022-06-23 14:46:30|2504.8|2498.8|2502.8|2496.8|2505|2499|2502.3|2496.3|9
1655995600000|2022-06-23 14:46:40|2502.5|2496.5|2503|2497|2503.3|2497.3|2502.5|2496.5|9
1655995610000|2022-06-23 14:46:50|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|3
1655995620000|2022-06-23 14:47:00|2504|2498|2505|2499|2505|2499|2504|2498|3
1655995630000|2022-06-23 14:47:10|2505.5|2499.5|2505.8|2499.8|2507|2501|2505.5|2499.5|6
1655995640000|2022-06-23 14:47:20|2506|2500|2506|2500|2506|2500|2505.8|2499.8|3
1655995650000|2022-06-23 14:47:30|2506.3|2500.3|2505|2499|2506.3|2500.3|2505|2499|4
1655995660000|2022-06-23 14:47:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1655995670000|2022-06-23 14:47:50|2505.8|2499.8|2507|2501|2508|2502|2505.8|2499.8|9
1655995680000|2022-06-23 14:48:00|2507.3|2501.3|2504.3|2498.3|2507.3|2501.3|2504.3|2498.3|8
1655995690000|2022-06-23 14:48:10|2504.5|2498.5|2504.8|2498.8|2505|2499|2504|2498|6
1655995700000|2022-06-23 14:48:20|2504.5|2498.5|2503.8|2497.8|2504.5|2498.5|2503.5|2497.5|4
1655995710000|2022-06-23 14:48:30|2503.3|2497.3|2503.5|2497.5|2503.8|2497.8|2502.5|2496.5|7
1655995720000|2022-06-23 14:48:40|2504|2498|2500.8|2494.8|2504|2498|2500.5|2494.5|11
1655995730000|2022-06-23 14:48:50|2500.5|2494.5|2500.5|2494.5|2501|2495|2500.5|2494.5|5
1655995740000|2022-06-23 14:49:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2499.8|2493.8|8
1655995750000|2022-06-23 14:49:10|2501|2495|2501|2495|2501.8|2495.8|2501|2495|8
1655995760000|2022-06-23 14:49:20|2501.3|2495.3|2500.5|2494.5|2501.3|2495.3|2500.3|2494.3|6
1655995770000|2022-06-23 14:49:30|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500|2494|6
1655995780000|2022-06-23 14:49:40|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|4
1655995800000|2022-06-23 14:50:00|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|2
1655995870000|2022-06-23 14:51:10|2496.8|2490.8|2497.8|2491.8|2497.8|2491.8|2496.8|2490.8|4
1655995880000|2022-06-23 14:51:20|2498|2492|2496.8|2490.8|2498|2492|2496.8|2490.8|8
1655995890000|2022-06-23 14:51:30|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|4
1655995900000|2022-06-23 14:51:40|2497|2491|2495.8|2489.8|2497|2491|2495.8|2489.8|3
1655995910000|2022-06-23 14:51:50|2496|2490|2496|2490|2496.3|2490.3|2496|2490|3
1655995920000|2022-06-23 14:52:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1655995930000|2022-06-23 14:52:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|3
1655995940000|2022-06-23 14:52:20|2496|2490|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|5
1655995950000|2022-06-23 14:52:30|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1655995960000|2022-06-23 14:52:40|2496|2490|2495|2489|2496|2490|2494.9|2488.9|4
1655995970000|2022-06-23 14:52:50|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1655995980000|2022-06-23 14:53:00|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|3
1655995990000|2022-06-23 14:53:10|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|5
1655996000000|2022-06-23 14:53:20|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1655996010000|2022-06-23 14:53:30|2495.8|2489.8|2494.8|2488.8|2495.8|2489.8|2494.8|2488.8|5
1655996020000|2022-06-23 14:53:40|2495|2489|2495.5|2489.5|2495.8|2489.8|2495|2489|4
1655996030000|2022-06-23 14:53:50|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1655996040000|2022-06-23 14:54:00|2495.8|2489.8|2496|2490|2496|2490|2495.5|2489.5|6
1655996050000|2022-06-23 14:54:10|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496|2490|4
1655996060000|2022-06-23 14:54:20|2496.8|2490.8|2497.8|2491.8|2497.8|2491.8|2496.8|2490.8|2
1655996070000|2022-06-23 14:54:30|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.5|2491.5|5
1655996080000|2022-06-23 14:54:40|2499.5|2493.5|2499.8|2493.8|2500.5|2494.5|2498.5|2492.5|9
1655996090000|2022-06-23 14:54:50|2500.3|2494.3|2500.5|2494.5|2501.8|2495.8|2500|2494|8
1655996100000|2022-06-23 14:55:00|2501.3|2495.3|2502|2496|2502.5|2496.5|2501.3|2495.3|11
1655996110000|2022-06-23 14:55:10|2502.3|2496.3|2503|2497|2503|2497|2502.3|2496.3|7
1655996120000|2022-06-23 14:55:20|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|4
1655996130000|2022-06-23 14:55:30|2503.3|2497.3|2504.3|2498.3|2504.3|2498.3|2503|2497|6
1655996140000|2022-06-23 14:55:40|2503.8|2497.8|2502.8|2496.8|2504.3|2498.3|2502.5|2496.5|8
1655996150000|2022-06-23 14:55:50|2503|2497|2501.5|2495.5|2503.5|2497.5|2501.3|2495.3|11
1655996160000|2022-06-23 14:56:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1655996170000|2022-06-23 14:56:10|2502.3|2496.3|2503|2497|2503|2497|2502|2496|4
1655996180000|2022-06-23 14:56:20|2503.3|2497.3|2502.5|2496.5|2504|2498|2502.5|2496.5|7
1655996190000|2022-06-23 14:56:30|2502.8|2496.8|2502.5|2496.5|2503|2497|2502.3|2496.3|7
1655996200000|2022-06-23 14:56:40|2502.8|2496.8|2503|2497|2503|2497|2502.5|2496.5|3
1655996210000|2022-06-23 14:56:50|2503.3|2497.3|2504.5|2498.5|2504.8|2498.8|2503.3|2497.3|4
1655996220000|2022-06-23 14:57:00|2504.8|2498.8|2505.8|2499.8|2505.8|2499.8|2504.8|2498.8|10
1655996230000|2022-06-23 14:57:10|2506|2500|2508.5|2502.5|2508.5|2502.5|2506|2500|11
1655996240000|2022-06-23 14:57:20|2508.8|2502.8|2504.3|2498.3|2508.8|2502.8|2504|2498|16
1655996250000|2022-06-23 14:57:30|2504.5|2498.5|2505.5|2499.5|2506.3|2500.3|2504.5|2498.5|9
1655996260000|2022-06-23 14:57:40|2506|2500|2506|2500|2506.3|2500.3|2505.5|2499.5|5
1655996270000|2022-06-23 14:57:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1655996280000|2022-06-23 14:58:00|2506.8|2500.8|2504|2498|2508|2502|2504|2498|11
1655996290000|2022-06-23 14:58:10|2504.3|2498.3|2504|2498|2505.5|2499.5|2504|2498|7
1655996300000|2022-06-23 14:58:20|2504.5|2498.5|2503.8|2497.8|2504.5|2498.5|2503.8|2497.8|2
1655996310000|2022-06-23 14:58:30|2503.5|2497.5|2501.5|2495.5|2503.8|2497.8|2501.5|2495.5|5
1655996320000|2022-06-23 14:58:40|2501.8|2495.8|2503|2497|2504.3|2498.3|2501.8|2495.8|8
1655996330000|2022-06-23 14:58:50|2503.5|2497.5|2502|2496|2503.8|2497.8|2501.5|2495.5|10
1655996340000|2022-06-23 14:59:00|2501.8|2495.8|2500.3|2494.3|2502|2496|2500.3|2494.3|5
1655996350000|2022-06-23 14:59:10|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|4
1655996360000|2022-06-23 14:59:20|2500.5|2494.5|2503.3|2497.3|2503.5|2497.5|2500.5|2494.5|13
1655996370000|2022-06-23 14:59:30|2503|2497|2501.3|2495.3|2503.5|2497.5|2501.3|2495.3|9
1655996380000|2022-06-23 14:59:40|2501.5|2495.5|2502.8|2496.8|2503|2497|2501.5|2495.5|6
1655996390000|2022-06-23 14:59:50|2503|2497|2502.5|2496.5|2503.5|2497.5|2501.5|2495.5|8
1655996400000|2022-06-23 15:00:00|2502.8|2496.8|2502|2496|2503|2497|2502|2496|5
1655996410000|2022-06-23 15:00:10|2501.3|2495.3|2500.3|2494.3|2501.3|2495.3|2500|2494|5
1655996420000|2022-06-23 15:00:20|2501|2495|2500.3|2494.3|2501|2495|2500|2494|4
1655996430000|2022-06-23 15:00:30|2499.3|2493.3|2499.5|2493.5|2499.8|2493.8|2499.3|2493.3|3
1655996440000|2022-06-23 15:00:40|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.3|2492.3|7
1655996450000|2022-06-23 15:00:50|2498.5|2492.5|2499.3|2493.3|2499.5|2493.5|2498.5|2492.5|3
1655996460000|2022-06-23 15:01:00|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.3|2493.3|4
1655996470000|2022-06-23 15:01:10|2500|2494|2501|2495|2501|2495|2500|2494|6
1655996480000|2022-06-23 15:01:20|2501.3|2495.3|2500.8|2494.8|2501.5|2495.5|2500.8|2494.8|5
1655996490000|2022-06-23 15:01:30|2501|2495|2499.5|2493.5|2501|2495|2499.5|2493.5|5
1655996500000|2022-06-23 15:01:40|2499.3|2493.3|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|4
1655996510000|2022-06-23 15:01:50|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|3
1655996520000|2022-06-23 15:02:00|2499.5|2493.5|2497.5|2491.5|2499.5|2493.5|2497.5|2491.5|7
1655996530000|2022-06-23 15:02:10|2498|2492|2497|2491|2498|2492|2497|2491|5
1655996540000|2022-06-23 15:02:20|2496.5|2490.5|2497.3|2491.3|2497.3|2491.3|2496.3|2490.3|3
1655996550000|2022-06-23 15:02:30|2496.8|2490.8|2497.5|2491.5|2499.5|2493.5|2496.8|2490.8|10
1655996560000|2022-06-23 15:02:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|3
1655996570000|2022-06-23 15:02:50|2497.5|2491.5|2496.8|2490.8|2497.5|2491.5|2496.8|2490.8|4
1655996580000|2022-06-23 15:03:00|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|3
1655996590000|2022-06-23 15:03:10|2496|2490|2494.8|2488.8|2496|2490|2494.8|2488.8|5
1655996600000|2022-06-23 15:03:20|2495|2489|2493.3|2487.3|2495|2489|2493.3|2487.3|5
1655996610000|2022-06-23 15:03:30|2492.8|2486.8|2491.5|2485.5|2492.8|2486.8|2491.5|2485.5|6
1655996620000|2022-06-23 15:03:40|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2490.8|2484.8|4
1655996640000|2022-06-23 15:04:00|2492|2486|2493.5|2487.5|2493.5|2487.5|2491|2485|8
1655996650000|2022-06-23 15:04:10|2493.3|2487.3|2494.3|2488.3|2494.3|2488.3|2493|2487|7
1655996660000|2022-06-23 15:04:20|2494|2488|2494|2488|2494|2488|2493.8|2487.8|3
1655996670000|2022-06-23 15:04:30|2495|2489|2495.8|2489.8|2496|2490|2495|2489|7
1655996680000|2022-06-23 15:04:40|2496|2490|2496.5|2490.5|2497.5|2491.5|2496|2490|6
1655996690000|2022-06-23 15:04:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1655996700000|2022-06-23 15:05:00|2495.8|2489.8|2492.3|2486.3|2496|2490|2492|2486|10
1655996710000|2022-06-23 15:05:10|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2491.8|2485.8|5
1655996720000|2022-06-23 15:05:20|2491.8|2485.8|2490.8|2484.8|2491.8|2485.8|2490.8|2484.8|6
1655996730000|2022-06-23 15:05:30|2491|2485|2487.8|2481.8|2491|2485|2487.8|2481.8|7
1655996740000|2022-06-23 15:05:40|2488|2482|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|6
1655996750000|2022-06-23 15:05:50|2488.8|2482.8|2491.3|2485.3|2491.3|2485.3|2488.8|2482.8|10
1655996760000|2022-06-23 15:06:00|2491.8|2485.8|2493.8|2487.8|2494.3|2488.3|2491.8|2485.8|13
1655996770000|2022-06-23 15:06:10|2494|2488|2494|2488|2494.3|2488.3|2494|2488|3
1655996780000|2022-06-23 15:06:20|2493.8|2487.8|2490.3|2484.3|2493.8|2487.8|2490.3|2484.3|13
1655996790000|2022-06-23 15:06:30|2490.5|2484.5|2490|2484|2491.3|2485.3|2490|2484|6
1655996800000|2022-06-23 15:06:40|2490.3|2484.3|2488.8|2482.8|2490.3|2484.3|2488.5|2482.5|7
1655996810000|2022-06-23 15:06:50|2489|2483|2491.8|2485.8|2491.8|2485.8|2489|2483|7
1655996820000|2022-06-23 15:07:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1655996830000|2022-06-23 15:07:10|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492|2486|5
1655996840000|2022-06-23 15:07:20|2492.5|2486.5|2489.8|2483.8|2492.8|2486.8|2489.8|2483.8|8
1655996850000|2022-06-23 15:07:30|2490|2484|2489.3|2483.3|2490.3|2484.3|2488.5|2482.5|10
1655996860000|2022-06-23 15:07:40|2489.5|2483.5|2491.5|2485.5|2491.8|2485.8|2489.5|2483.5|7
1655996870000|2022-06-23 15:07:50|2492|2486|2492.3|2486.3|2492.8|2486.8|2491.8|2485.8|9
1655996880000|2022-06-23 15:08:00|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|3
1655996890000|2022-06-23 15:08:10|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|3
1655996900000|2022-06-23 15:08:20|2491.8|2485.8|2492.5|2486.5|2492.8|2486.8|2491.8|2485.8|9
1655996910000|2022-06-23 15:08:30|2492.8|2486.8|2491.8|2485.8|2493|2487|2491.8|2485.8|7
1655996920000|2022-06-23 15:08:40|2491.5|2485.5|2490.8|2484.8|2491.5|2485.5|2490.3|2484.3|7
1655996930000|2022-06-23 15:08:50|2491|2485|2492.8|2486.8|2492.8|2486.8|2491|2485|7
1655996940000|2022-06-23 15:09:00|2492.5|2486.5|2493.3|2487.3|2494.8|2488.8|2492.5|2486.5|7
1655996950000|2022-06-23 15:09:10|2493.5|2487.5|2495.5|2489.5|2495.8|2489.8|2493.5|2487.5|16
1655996960000|2022-06-23 15:09:20|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495|2489|5
1655996970000|2022-06-23 15:09:30|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1655996980000|2022-06-23 15:09:40|2495.3|2489.3|2496.5|2490.5|2496.8|2490.8|2495.3|2489.3|8
1655996990000|2022-06-23 15:09:50|2496.8|2490.8|2496.5|2490.5|2497.3|2491.3|2496.3|2490.3|6
1655997000000|2022-06-23 15:10:00|2496.8|2490.8|2493.5|2487.5|2497|2491|2493.5|2487.5|11
1655997010000|2022-06-23 15:10:10|2493.8|2487.8|2495.8|2489.8|2495.8|2489.8|2493.8|2487.8|7
1655997020000|2022-06-23 15:10:20|2496|2490|2494.8|2488.8|2496|2490|2494.8|2488.8|7
1655997030000|2022-06-23 15:10:30|2495|2489|2494.3|2488.3|2495.3|2489.3|2494|2488|8
1655997040000|2022-06-23 15:10:40|2494|2488|2494.5|2488.5|2494.5|2488.5|2494|2488|2
1655997050000|2022-06-23 15:10:50|2494.8|2488.8|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|7
1655997060000|2022-06-23 15:11:00|2494.5|2488.5|2492.3|2486.3|2494.5|2488.5|2492|2486|6
1655997070000|2022-06-23 15:11:10|2492.5|2486.5|2492.3|2486.3|2492.8|2486.8|2492.3|2486.3|4
1655997080000|2022-06-23 15:11:20|2492.5|2486.5|2493|2487|2493.3|2487.3|2492.5|2486.5|5
1655997090000|2022-06-23 15:11:30|2493.5|2487.5|2495|2489|2495|2489|2493|2487|12
1655997100000|2022-06-23 15:11:40|2495.3|2489.3|2492.8|2486.8|2495.8|2489.8|2492.8|2486.8|7
1655997110000|2022-06-23 15:11:50|2493|2487|2490.8|2484.8|2493|2487|2490.8|2484.8|7
1655997120000|2022-06-23 15:12:00|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2489.8|2483.8|5
1655997130000|2022-06-23 15:12:10|2490.5|2484.5|2489.5|2483.5|2490.5|2484.5|2489.5|2483.5|6
1655997140000|2022-06-23 15:12:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|6
1655997150000|2022-06-23 15:12:30|2489.8|2483.8|2489.8|2483.8|2490.8|2484.8|2489.5|2483.5|7
1655997160000|2022-06-23 15:12:40|2489.5|2483.5|2487.5|2481.5|2489.5|2483.5|2487.5|2481.5|6
1655997170000|2022-06-23 15:12:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|6
1655997180000|2022-06-23 15:13:00|2487.5|2481.5|2486.5|2480.5|2487.5|2481.5|2485|2479|10
1655997190000|2022-06-23 15:13:10|2486.3|2480.3|2487|2481|2487.3|2481.3|2484.3|2478.3|12
1655997200000|2022-06-23 15:13:20|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|4
1655997210000|2022-06-23 15:13:30|2486.8|2480.8|2487.8|2481.8|2488.3|2482.3|2486.8|2480.8|9
1655997220000|2022-06-23 15:13:40|2488|2482|2488.8|2482.8|2489|2483|2488|2482|5
1655997230000|2022-06-23 15:13:50|2489|2483|2489.3|2483.3|2489.5|2483.5|2489|2483|7
1655997240000|2022-06-23 15:14:00|2489.5|2483.5|2488.5|2482.5|2490.5|2484.5|2488.5|2482.5|10
1655997250000|2022-06-23 15:14:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1655997260000|2022-06-23 15:14:20|2487.5|2481.5|2487.5|2481.5|2488|2482|2487.5|2481.5|4
1655997270000|2022-06-23 15:14:30|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|4
1655997280000|2022-06-23 15:14:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1655997290000|2022-06-23 15:14:50|2487.3|2481.3|2486.3|2480.3|2487.5|2481.5|2486.3|2480.3|8
1655997300000|2022-06-23 15:15:00|2486.5|2480.5|2487.8|2481.8|2488|2482|2486.5|2480.5|10
1655997310000|2022-06-23 15:15:10|2488|2482|2488.3|2482.3|2488.5|2482.5|2488|2482|6
1655997320000|2022-06-23 15:15:20|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1655997330000|2022-06-23 15:15:30|2489|2483|2487.3|2481.3|2489|2483|2487.3|2481.3|4
1655997340000|2022-06-23 15:15:40|2487.5|2481.5|2487.8|2481.8|2488.3|2482.3|2487.5|2481.5|6
1655997350000|2022-06-23 15:15:50|2488|2482|2488|2482|2488.5|2482.5|2488|2482|3
1655997360000|2022-06-23 15:16:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|4
1655997370000|2022-06-23 15:16:10|2487|2481|2488|2482|2488|2482|2486.8|2480.8|5
1655997380000|2022-06-23 15:16:20|2488.3|2482.3|2487.5|2481.5|2488.8|2482.8|2487.5|2481.5|9
1655997390000|2022-06-23 15:16:30|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.8|2481.8|3
1655997400000|2022-06-23 15:16:40|2488|2482|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|6
1655997410000|2022-06-23 15:16:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1655997420000|2022-06-23 15:17:00|2487.5|2481.5|2487.3|2481.3|2487.8|2481.8|2486.8|2480.8|9
1655997430000|2022-06-23 15:17:10|2487.5|2481.5|2487.8|2481.8|2488.5|2482.5|2487.5|2481.5|7
1655997440000|2022-06-23 15:17:20|2488|2482|2487.8|2481.8|2488|2482|2487.5|2481.5|6
1655997450000|2022-06-23 15:17:30|2488|2482|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|4
1655997460000|2022-06-23 15:17:40|2488|2482|2488.3|2482.3|2488.8|2482.8|2488|2482|9
1655997470000|2022-06-23 15:17:50|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|4
1655997480000|2022-06-23 15:18:00|2488|2482|2486.5|2480.5|2488|2482|2486.5|2480.5|5
1655997490000|2022-06-23 15:18:10|2486|2480|2486.5|2480.5|2486.5|2480.5|2485.8|2479.8|5
1655997500000|2022-06-23 15:18:20|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1655997510000|2022-06-23 15:18:30|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1655997520000|2022-06-23 15:18:40|2487|2481|2486|2480|2487|2481|2486|2480|5
1655997530000|2022-06-23 15:18:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|6
1655997540000|2022-06-23 15:19:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|6
1655997550000|2022-06-23 15:19:10|2486|2480|2484.8|2478.8|2486|2480|2484.8|2478.8|5
1655997560000|2022-06-23 15:19:20|2485|2479|2485.8|2479.8|2486.8|2480.8|2485|2479|7
1655997570000|2022-06-23 15:19:30|2486|2480|2484.3|2478.3|2486|2480|2484.3|2478.3|5
1655997580000|2022-06-23 15:19:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1655997590000|2022-06-23 15:19:50|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2483|2477|10
1655997600000|2022-06-23 15:20:00|2483.3|2477.3|2481|2475|2483.3|2477.3|2480.8|2474.8|9
1655997610000|2022-06-23 15:20:10|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|7
1655997620000|2022-06-23 15:20:20|2480.5|2474.5|2481.5|2475.5|2481.8|2475.8|2480.5|2474.5|6
1655997630000|2022-06-23 15:20:30|2481.8|2475.8|2480.8|2474.8|2482|2476|2480.8|2474.8|11
1655997640000|2022-06-23 15:20:40|2480.5|2474.5|2480.8|2474.8|2481.3|2475.3|2480.5|2474.5|9
1655997650000|2022-06-23 15:20:50|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|5
1655997660000|2022-06-23 15:21:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|3
1655997670000|2022-06-23 15:21:10|2481.3|2475.3|2481|2475|2482.3|2476.3|2481|2475|7
1655997680000|2022-06-23 15:21:20|2481.3|2475.3|2481|2475|2481.3|2475.3|2480.5|2474.5|4
1655997690000|2022-06-23 15:21:30|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1655997700000|2022-06-23 15:21:40|2480.5|2474.5|2481|2475|2481|2475|2479.8|2473.8|7
1655997710000|2022-06-23 15:21:50|2480.8|2474.8|2480|2474|2481.8|2475.8|2480|2474|7
1655997720000|2022-06-23 15:22:00|2480.3|2474.3|2478.5|2472.5|2480.5|2474.5|2478.5|2472.5|8
1655997730000|2022-06-23 15:22:10|2478|2472|2478.5|2472.5|2478.8|2472.8|2476.5|2470.5|14
1655997740000|2022-06-23 15:22:20|2478.8|2472.8|2477.8|2471.8|2481|2475|2477.8|2471.8|11
1655997750000|2022-06-23 15:22:30|2479|2473|2478.5|2472.5|2480.3|2474.3|2478|2472|9
1655997760000|2022-06-23 15:22:40|2478.8|2472.8|2477.8|2471.8|2478.8|2472.8|2477.8|2471.8|6
1655997770000|2022-06-23 15:22:50|2478|2472|2478.5|2472.5|2478.5|2472.5|2477.5|2471.5|19
1655997780000|2022-06-23 15:23:00|2477.5|2471.5|2477|2471|2478.3|2472.3|2476.5|2470.5|6
1655997790000|2022-06-23 15:23:10|2477.3|2471.3|2477|2471|2477.5|2471.5|2477|2471|7
1655997800000|2022-06-23 15:23:20|2477.5|2471.5|2476.8|2470.8|2477.5|2471.5|2476.5|2470.5|5
1655997810000|2022-06-23 15:23:30|2476.5|2470.5|2475.5|2469.5|2476.8|2470.8|2474.5|2468.5|7
1655997820000|2022-06-23 15:23:40|2475.3|2469.3|2473.8|2467.8|2475.5|2469.5|2473.8|2467.8|7
1655997830000|2022-06-23 15:23:50|2474|2468|2474.3|2468.3|2475|2469|2474|2468|7
1655997840000|2022-06-23 15:24:00|2475|2469|2475|2469|2476.3|2470.3|2475|2469|8
1655997850000|2022-06-23 15:24:10|2474|2468|2473|2467|2475.3|2469.3|2472.9|2466.9|10
1655997860000|2022-06-23 15:24:20|2472.8|2466.8|2471|2465|2472.9|2466.9|2471|2465|12
1655997870000|2022-06-23 15:24:30|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|5
1655997880000|2022-06-23 15:24:40|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|5
1655997890000|2022-06-23 15:24:50|2471.3|2465.3|2471|2465|2471.5|2465.5|2471|2465|5
1655997900000|2022-06-23 15:25:00|2470.8|2464.8|2471.5|2465.5|2471.5|2465.5|2470.8|2464.8|4
1655997910000|2022-06-23 15:25:10|2471.8|2465.8|2472|2466|2472.3|2466.3|2471.5|2465.5|10
1655997920000|2022-06-23 15:25:20|2472.3|2466.3|2472|2466|2472.5|2466.5|2472|2466|8
1655997930000|2022-06-23 15:25:30|2471.8|2465.8|2472|2466|2472.3|2466.3|2471.8|2465.8|10
1655997940000|2022-06-23 15:25:40|2473.8|2467.8|2472.3|2466.3|2473.8|2467.8|2472|2466|11
1655997950000|2022-06-23 15:25:50|2472|2466|2472|2466|2472|2466|2471.5|2465.5|4
1655997960000|2022-06-23 15:26:00|2471.8|2465.8|2472.3|2466.3|2473|2467|2471.8|2465.8|9
1655997970000|2022-06-23 15:26:10|2472.5|2466.5|2472.5|2466.5|2473|2467|2472.3|2466.3|8
1655997980000|2022-06-23 15:26:20|2473.3|2467.3|2474.5|2468.5|2474.8|2468.8|2472.8|2466.8|10
1655997990000|2022-06-23 15:26:30|2474.8|2468.8|2476|2470|2476|2470|2474.8|2468.8|9
1655998000000|2022-06-23 15:26:40|2475.8|2469.8|2474|2468|2476|2470|2473.8|2467.8|18
1655998010000|2022-06-23 15:26:50|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2474|2468|7
1655998020000|2022-06-23 15:27:00|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|4
1655998030000|2022-06-23 15:27:10|2474.8|2468.8|2476.3|2470.3|2476.3|2470.3|2474.8|2468.8|5
1655998040000|2022-06-23 15:27:20|2476.5|2470.5|2477.3|2471.3|2477.3|2471.3|2476.3|2470.3|7
1655998050000|2022-06-23 15:27:30|2477.5|2471.5|2478.4|2472.4|2481.5|2475.5|2477.5|2471.5|10
1655998060000|2022-06-23 15:27:40|2478|2472|2477.5|2471.5|2478.4|2472.4|2477.3|2471.3|5
1655998070000|2022-06-23 15:27:50|2477.8|2471.8|2478.9|2472.9|2479|2473|2477.5|2471.5|4
1655998080000|2022-06-23 15:28:00|2478.8|2472.8|2478.9|2472.9|2478.9|2472.9|2478.4|2472.4|5
1655998090000|2022-06-23 15:28:10|2479|2473|2478.8|2472.8|2479.8|2473.8|2478.8|2472.8|7
1655998100000|2022-06-23 15:28:20|2479|2473|2478.5|2472.5|2479|2473|2477.5|2471.5|15
1655998110000|2022-06-23 15:28:30|2478.8|2472.8|2481.5|2475.5|2481.8|2475.8|2478.8|2472.8|9
1655998120000|2022-06-23 15:28:40|2481.8|2475.8|2481.8|2475.8|2483.5|2477.5|2481.5|2475.5|17
1655998130000|2022-06-23 15:28:50|2481.5|2475.5|2481.3|2475.3|2482.3|2476.3|2481.3|2475.3|8
1655998140000|2022-06-23 15:29:00|2481.5|2475.5|2482.8|2476.8|2483|2477|2481.3|2475.3|10
1655998150000|2022-06-23 15:29:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|4
1655998160000|2022-06-23 15:29:20|2483.5|2477.5|2481|2475|2484|2478|2481|2475|11
1655998170000|2022-06-23 15:29:30|2480.5|2474.5|2480.5|2474.5|2481.5|2475.5|2480.5|2474.5|6
1655998180000|2022-06-23 15:29:40|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1655998190000|2022-06-23 15:29:50|2479|2473|2478.8|2472.8|2479|2473|2478.3|2472.3|7
1655998200000|2022-06-23 15:30:00|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|4
1655998210000|2022-06-23 15:30:10|2480|2474|2481.3|2475.3|2481.8|2475.8|2480|2474|11
1655998220000|2022-06-23 15:30:20|2481.5|2475.5|2478.5|2472.5|2481.5|2475.5|2478.5|2472.5|9
1655998230000|2022-06-23 15:30:30|2478.8|2472.8|2479|2473|2480|2474|2478.8|2472.8|7
1655998240000|2022-06-23 15:30:40|2479.3|2473.3|2479|2473|2480|2474|2478.8|2472.8|9
1655998250000|2022-06-23 15:30:50|2479.3|2473.3|2477.3|2471.3|2479.3|2473.3|2477.3|2471.3|4
1655998260000|2022-06-23 15:31:00|2477.5|2471.5|2478|2472|2478.5|2472.5|2477.5|2471.5|4
1655998270000|2022-06-23 15:31:10|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1655998280000|2022-06-23 15:31:20|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2478.3|2472.3|13
1655998290000|2022-06-23 15:31:30|2479.5|2473.5|2480.8|2474.8|2480.8|2474.8|2479.5|2473.5|6
1655998300000|2022-06-23 15:31:40|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2479|2473|5
1655998310000|2022-06-23 15:31:50|2479.3|2473.3|2480.3|2474.3|2480.5|2474.5|2479.3|2473.3|6
1655998320000|2022-06-23 15:32:00|2480.5|2474.5|2481|2475|2481.3|2475.3|2480.3|2474.3|13
1655998330000|2022-06-23 15:32:10|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|4
1655998340000|2022-06-23 15:32:20|2480.5|2474.5|2482.5|2476.5|2482.5|2476.5|2480.3|2474.3|7
1655998350000|2022-06-23 15:32:30|2482.8|2476.8|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1655998360000|2022-06-23 15:32:40|2482.5|2476.5|2481|2475|2482.5|2476.5|2481|2475|5
1655998370000|2022-06-23 15:32:50|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.3|2475.3|6
1655998380000|2022-06-23 15:33:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|7
1655998390000|2022-06-23 15:33:10|2483.5|2477.5|2483|2477|2485.5|2479.5|2482.8|2476.8|11
1655998400000|2022-06-23 15:33:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|3
1655998410000|2022-06-23 15:33:30|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|3
1655998420000|2022-06-23 15:33:40|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|3
1655998430000|2022-06-23 15:33:50|2481.8|2475.8|2481|2475|2481.8|2475.8|2481|2475|3
1655998440000|2022-06-23 15:34:00|2481.3|2475.3|2480.3|2474.3|2481.3|2475.3|2480.3|2474.3|5
1655998450000|2022-06-23 15:34:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1655998460000|2022-06-23 15:34:20|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1655998470000|2022-06-23 15:34:30|2480.3|2474.3|2479.3|2473.3|2480.5|2474.5|2478.3|2472.3|9
1655998480000|2022-06-23 15:34:40|2479.5|2473.5|2483.3|2477.3|2483.5|2477.5|2479.5|2473.5|10
1655998490000|2022-06-23 15:34:50|2483.8|2477.8|2482.8|2476.8|2484.5|2478.5|2482.5|2476.5|13
1655998500000|2022-06-23 15:35:00|2482.5|2476.5|2482|2476|2482.5|2476.5|2481|2475|8
1655998510000|2022-06-23 15:35:10|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2480.5|2474.5|10
1655998520000|2022-06-23 15:35:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|3
1655998530000|2022-06-23 15:35:30|2480.3|2474.3|2480|2474|2480.3|2474.3|2479.5|2473.5|4
1655998540000|2022-06-23 15:35:40|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479|2473|3
1655998550000|2022-06-23 15:35:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1655998560000|2022-06-23 15:36:00|2479.3|2473.3|2477.3|2471.3|2479.3|2473.3|2477.3|2471.3|10
1655998570000|2022-06-23 15:36:10|2477|2471|2476.8|2470.8|2477|2471|2476.3|2470.3|7
1655998580000|2022-06-23 15:36:20|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1655998590000|2022-06-23 15:36:30|2476.5|2470.5|2478|2472|2478.3|2472.3|2476.3|2470.3|7
1655998600000|2022-06-23 15:36:40|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.8|2471.8|5
1655998620000|2022-06-23 15:37:00|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2476.3|2470.3|13
1655998630000|2022-06-23 15:37:10|2477|2471|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|9
1655998640000|2022-06-23 15:37:20|2477|2471|2476.8|2470.8|2477.3|2471.3|2476.5|2470.5|10
1655998650000|2022-06-23 15:37:30|2477|2471|2476.5|2470.5|2477.3|2471.3|2476|2470|10
1655998660000|2022-06-23 15:37:40|2476.3|2470.3|2476.3|2470.3|2476.8|2470.8|2476|2470|6
1655998670000|2022-06-23 15:37:50|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2476.5|2470.5|10
1655998680000|2022-06-23 15:38:00|2477.8|2471.8|2479.5|2473.5|2479.8|2473.8|2477.8|2471.8|14
1655998690000|2022-06-23 15:38:10|2479.8|2473.8|2480.3|2474.3|2481|2475|2479.5|2473.5|9
1655998700000|2022-06-23 15:38:20|2480|2474|2480|2474|2480.3|2474.3|2480|2474|5
1655998710000|2022-06-23 15:38:30|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|6
1655998720000|2022-06-23 15:38:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1655998730000|2022-06-23 15:38:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1655998740000|2022-06-23 15:39:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1655998780000|2022-06-23 15:39:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1655998790000|2022-06-23 15:39:50|2479.8|2473.8|2480.8|2474.8|2480.8|2474.8|2479.8|2473.8|3
1655998800000|2022-06-23 15:40:00|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1655998810000|2022-06-23 15:40:10|2479.8|2473.8|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|6
1655998820000|2022-06-23 15:40:20|2479.8|2473.8|2480.3|2474.3|2480.8|2474.8|2479.8|2473.8|5
1655998830000|2022-06-23 15:40:30|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1655998850000|2022-06-23 15:40:50|2478.8|2472.8|2477|2471|2478.8|2472.8|2477|2471|3
1655998860000|2022-06-23 15:41:00|2477.3|2471.3|2478|2472|2478.5|2472.5|2477.3|2471.3|4
1655998870000|2022-06-23 15:41:10|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1655998880000|2022-06-23 15:41:20|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.3|2470.3|3
1655998890000|2022-06-23 15:41:30|2476.8|2470.8|2476.5|2470.5|2477|2471|2476.5|2470.5|4
1655998900000|2022-06-23 15:41:40|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2474.8|2468.8|8
1655998910000|2022-06-23 15:41:50|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2476.5|2470.5|2
1655998930000|2022-06-23 15:42:10|2478|2472|2479.5|2473.5|2479.5|2473.5|2478|2472|10
1655998940000|2022-06-23 15:42:20|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|3
1655998950000|2022-06-23 15:42:30|2478.3|2472.3|2478|2472|2478.5|2472.5|2477.8|2471.8|18
1655998960000|2022-06-23 15:42:40|2477.8|2471.8|2478|2472|2478.3|2472.3|2477.8|2471.8|14
1655998970000|2022-06-23 15:42:50|2477.8|2471.8|2476.8|2470.8|2477.8|2471.8|2476|2470|9
1655998980000|2022-06-23 15:43:00|2476.5|2470.5|2476.3|2470.3|2477|2471|2476.3|2470.3|5
1655998990000|2022-06-23 15:43:10|2476|2470|2474.8|2468.8|2476|2470|2474.5|2468.5|6
1655999000000|2022-06-23 15:43:20|2474.3|2468.3|2471.5|2465.5|2474.3|2468.3|2471.3|2465.3|9
1655999010000|2022-06-23 15:43:30|2471.3|2465.3|2472.5|2466.5|2472.5|2466.5|2471.3|2465.3|2
1655999030000|2022-06-23 15:43:50|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|2
1655999040000|2022-06-23 15:44:00|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1655999050000|2022-06-23 15:44:10|2471.8|2465.8|2471.5|2465.5|2472.5|2466.5|2471.5|2465.5|8
1655999060000|2022-06-23 15:44:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1655999070000|2022-06-23 15:44:30|2471.5|2465.5|2471.8|2465.8|2472|2466|2471.5|2465.5|4
1655999080000|2022-06-23 15:44:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1655999090000|2022-06-23 15:44:50|2471.5|2465.5|2470.8|2464.8|2471.5|2465.5|2470.8|2464.8|3
1655999100000|2022-06-23 15:45:00|2471|2465|2471|2465|2471|2465|2470.8|2464.8|3
1655999110000|2022-06-23 15:45:10|2471.5|2465.5|2472|2466|2472|2466|2471.3|2465.3|3
1655999120000|2022-06-23 15:45:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|3
1655999130000|2022-06-23 15:45:30|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471|2465|3
1655999140000|2022-06-23 15:45:40|2471.5|2465.5|2471|2465|2471.8|2465.8|2471|2465|4
1655999160000|2022-06-23 15:46:00|2470.8|2464.8|2471.8|2465.8|2471.8|2465.8|2470.5|2464.5|6
1655999170000|2022-06-23 15:46:10|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|2
1655999180000|2022-06-23 15:46:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1655999190000|2022-06-23 15:46:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1655999200000|2022-06-23 15:46:40|2473|2467|2471.3|2465.3|2473|2467|2471|2465|5
1655999210000|2022-06-23 15:46:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1655999220000|2022-06-23 15:47:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1655999230000|2022-06-23 15:47:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1655999240000|2022-06-23 15:47:20|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1655999250000|2022-06-23 15:47:30|2473.3|2467.3|2473|2467|2473.8|2467.8|2473|2467|5
1655999260000|2022-06-23 15:47:40|2472.5|2466.5|2472|2466|2472.5|2466.5|2472|2466|3
1655999270000|2022-06-23 15:47:50|2472.3|2466.3|2471.3|2465.3|2472.5|2466.5|2471|2465|8
1655999280000|2022-06-23 15:48:00|2472|2466|2471.8|2465.8|2472|2466|2471|2465|14
1655999290000|2022-06-23 15:48:10|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|4
1655999300000|2022-06-23 15:48:20|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2472.8|2466.8|5
1655999310000|2022-06-23 15:48:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1655999330000|2022-06-23 15:48:50|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1655999340000|2022-06-23 15:49:00|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|4
1655999350000|2022-06-23 15:49:10|2474|2468|2471.8|2465.8|2474|2468|2471.8|2465.8|6
1655999360000|2022-06-23 15:49:20|2472|2466|2472|2466|2472|2466|2471.8|2465.8|3
1655999390000|2022-06-23 15:49:50|2472.3|2466.3|2472.8|2466.8|2473|2467|2472.3|2466.3|3
1655999410000|2022-06-23 15:50:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1655999420000|2022-06-23 15:50:20|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1655999430000|2022-06-23 15:50:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1655999440000|2022-06-23 15:50:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1655999460000|2022-06-23 15:51:00|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1655999470000|2022-06-23 15:51:10|2472.5|2466.5|2473.8|2467.8|2473.8|2467.8|2472.5|2466.5|2
1655999490000|2022-06-23 15:51:30|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|3
1655999500000|2022-06-23 15:51:40|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|4
1655999520000|2022-06-23 15:52:00|2473.3|2467.3|2473.8|2467.8|2473.8|2467.8|2473|2467|3
1655999560000|2022-06-23 15:52:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1655999600000|2022-06-23 15:53:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1655999610000|2022-06-23 15:53:30|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|2
1655999620000|2022-06-23 15:53:40|2474|2468|2473.8|2467.8|2474|2468|2473.5|2467.5|4
1655999630000|2022-06-23 15:53:50|2473.5|2467.5|2474.3|2468.3|2474.5|2468.5|2473.5|2467.5|6
1655999650000|2022-06-23 15:54:10|2474|2468|2474|2468|2474.3|2468.3|2474|2468|3
1655999660000|2022-06-23 15:54:20|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1655999670000|2022-06-23 15:54:30|2474.8|2468.8|2475|2469|2475|2469|2474.8|2468.8|2
1655999700000|2022-06-23 15:55:00|2474.8|2468.8|2474|2468|2474.8|2468.8|2473.8|2467.8|7
1655999710000|2022-06-23 15:55:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|3
1655999720000|2022-06-23 15:55:20|2474|2468|2474.5|2468.5|2474.8|2468.8|2474|2468|7
1655999730000|2022-06-23 15:55:30|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|4
1655999740000|2022-06-23 15:55:40|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2474|2468|4
1655999750000|2022-06-23 15:55:50|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|10
1655999760000|2022-06-23 15:56:00|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|8
1655999770000|2022-06-23 15:56:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|3
1655999780000|2022-06-23 15:56:20|2474.8|2468.8|2475.8|2469.8|2475.8|2469.8|2474.8|2468.8|3
1655999810000|2022-06-23 15:56:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1655999820000|2022-06-23 15:57:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1655999830000|2022-06-23 15:57:10|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1655999850000|2022-06-23 15:57:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1655999860000|2022-06-23 15:57:40|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|5
1655999870000|2022-06-23 15:57:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|3
1655999880000|2022-06-23 15:58:00|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|3
1655999890000|2022-06-23 15:58:10|2474.5|2468.5|2473.8|2467.8|2474.5|2468.5|2473.8|2467.8|6
1655999900000|2022-06-23 15:58:20|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1655999930000|2022-06-23 15:58:50|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|4
1655999940000|2022-06-23 15:59:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1655999950000|2022-06-23 15:59:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1655999970000|2022-06-23 15:59:30|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|4
1655999980000|2022-06-23 15:59:40|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|9
1655999990000|2022-06-23 15:59:50|2473.8|2467.8|2473.5|2467.5|2474.3|2468.3|2473|2467|15
1656000010000|2022-06-23 16:00:10|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1656000040000|2022-06-23 16:00:40|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1656000100000|2022-06-23 16:01:40|2474|2468|2474|2468|2474|2468|2474|2468|1
1656000120000|2022-06-23 16:02:00|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|4
1656000150000|2022-06-23 16:02:30|2474.3|2468.3|2472.8|2466.8|2474.3|2468.3|2472.3|2466.3|7
1656000160000|2022-06-23 16:02:40|2473|2467|2473|2467|2473|2467|2473|2467|1
1656000170000|2022-06-23 16:02:50|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1656000180000|2022-06-23 16:03:00|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|3
1656000190000|2022-06-23 16:03:10|2474|2468|2474.8|2468.8|2474.8|2468.8|2474|2468|7
1656000200000|2022-06-23 16:03:20|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|6
1656000210000|2022-06-23 16:03:30|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1656000240000|2022-06-23 16:04:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656000250000|2022-06-23 16:04:10|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.5|2467.5|3
1656000260000|2022-06-23 16:04:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1656000290000|2022-06-23 16:04:50|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1656000310000|2022-06-23 16:05:10|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1656000330000|2022-06-23 16:05:30|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.5|2467.5|4
1656000340000|2022-06-23 16:05:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656000350000|2022-06-23 16:05:50|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|4
1656000360000|2022-06-23 16:06:00|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|2
1656000410000|2022-06-23 16:06:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656000420000|2022-06-23 16:07:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656000430000|2022-06-23 16:07:10|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1656000470000|2022-06-23 16:07:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|3
1656000480000|2022-06-23 16:08:00|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|4
1656000490000|2022-06-23 16:08:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1656000500000|2022-06-23 16:08:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|3
1656000510000|2022-06-23 16:08:30|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|3
1656000530000|2022-06-23 16:08:50|2474|2468|2474|2468|2474|2468|2473.8|2467.8|3
1656000540000|2022-06-23 16:09:00|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1656000550000|2022-06-23 16:09:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656000560000|2022-06-23 16:09:20|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1656000570000|2022-06-23 16:09:30|2475|2469|2475|2469|2475|2469|2475|2469|1
1656000590000|2022-06-23 16:09:50|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|4
1656000600000|2022-06-23 16:10:00|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|6
1656000610000|2022-06-23 16:10:10|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|6
1656000630000|2022-06-23 16:10:30|2474.8|2468.8|2472.8|2466.8|2474.8|2468.8|2472|2466|7
1656000640000|2022-06-23 16:10:40|2473|2467|2474|2468|2474.3|2468.3|2473|2467|6
1656000650000|2022-06-23 16:10:50|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|3
1656000660000|2022-06-23 16:11:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474|2468|6
1656000670000|2022-06-23 16:11:10|2474|2468|2474|2468|2474.5|2468.5|2474|2468|7
1656000680000|2022-06-23 16:11:20|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1656000690000|2022-06-23 16:11:30|2474.8|2468.8|2474.5|2468.5|2475.5|2469.5|2474.5|2468.5|5
1656000710000|2022-06-23 16:11:50|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|4
1656000720000|2022-06-23 16:12:00|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1656000730000|2022-06-23 16:12:10|2473.8|2467.8|2475.5|2469.5|2475.5|2469.5|2473.8|2467.8|6
1656000740000|2022-06-23 16:12:20|2475.8|2469.8|2476|2470|2476|2470|2475.5|2469.5|4
1656000750000|2022-06-23 16:12:30|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|3
1656000760000|2022-06-23 16:12:40|2476|2470|2476|2470|2476.3|2470.3|2475.8|2469.8|6
1656000770000|2022-06-23 16:12:50|2476.3|2470.3|2476.3|2470.3|2477|2471|2476.3|2470.3|11
1656000780000|2022-06-23 16:13:00|2476|2470|2476|2470|2476.3|2470.3|2476|2470|5
1656000790000|2022-06-23 16:13:10|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476|2470|8
1656000800000|2022-06-23 16:13:20|2476.3|2470.3|2475.8|2469.8|2476.8|2470.8|2475.8|2469.8|7
1656000810000|2022-06-23 16:13:30|2476|2470|2476|2470|2476.5|2470.5|2475.8|2469.8|5
1656000820000|2022-06-23 16:13:40|2475.8|2469.8|2476.3|2470.3|2476.5|2470.5|2475.8|2469.8|12
1656000830000|2022-06-23 16:13:50|2476|2470|2476|2470|2476.5|2470.5|2476|2470|8
1656000840000|2022-06-23 16:14:00|2475.8|2469.8|2475.8|2469.8|2476|2470|2475.8|2469.8|3
1656000850000|2022-06-23 16:14:10|2476|2470|2476|2470|2476|2470|2475.8|2469.8|9
1656000860000|2022-06-23 16:14:20|2475.8|2469.8|2475.5|2469.5|2476|2470|2475.5|2469.5|6
1656000870000|2022-06-23 16:14:30|2475.3|2469.3|2476|2470|2476|2470|2475.3|2469.3|4
1656000880000|2022-06-23 16:14:40|2476.5|2470.5|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|3
1656000890000|2022-06-23 16:14:50|2476.3|2470.3|2475.5|2469.5|2476.5|2470.5|2475.5|2469.5|10
1656000900000|2022-06-23 16:15:00|2475.3|2469.3|2475.3|2469.3|2476.8|2470.8|2475.3|2469.3|9
1656000910000|2022-06-23 16:15:10|2475.5|2469.5|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|5
1656000920000|2022-06-23 16:15:20|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|3
1656000930000|2022-06-23 16:15:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|5
1656000940000|2022-06-23 16:15:40|2476|2470|2475.5|2469.5|2476.3|2470.3|2475.5|2469.5|6
1656000960000|2022-06-23 16:16:00|2475.3|2469.3|2476|2470|2476|2470|2475.3|2469.3|4
1656000970000|2022-06-23 16:16:10|2475.8|2469.8|2476|2470|2476|2470|2475.5|2469.5|10
1656000980000|2022-06-23 16:16:20|2475.8|2469.8|2475.8|2469.8|2476|2470|2475.5|2469.5|5
1656000990000|2022-06-23 16:16:30|2475.5|2469.5|2476|2470|2476|2470|2475.5|2469.5|3
1656001000000|2022-06-23 16:16:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|4
1656001010000|2022-06-23 16:16:50|2475.5|2469.5|2474|2468|2475.8|2469.8|2473.8|2467.8|13
1656001020000|2022-06-23 16:17:00|2473.8|2467.8|2474|2468|2474|2468|2473.5|2467.5|11
1656001030000|2022-06-23 16:17:10|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.3|2467.3|8
1656001040000|2022-06-23 16:17:20|2473.8|2467.8|2473.3|2467.3|2474|2468|2473|2467|20
1656001050000|2022-06-23 16:17:30|2473.5|2467.5|2473.3|2467.3|2473.8|2467.8|2472.8|2466.8|5
1656001070000|2022-06-23 16:17:50|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|2
1656001080000|2022-06-23 16:18:00|2474.5|2468.5|2473.8|2467.8|2474.5|2468.5|2473.8|2467.8|4
1656001110000|2022-06-23 16:18:30|2474|2468|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|6
1656001120000|2022-06-23 16:18:40|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|3
1656001130000|2022-06-23 16:18:50|2474.5|2468.5|2475.5|2469.5|2475.8|2469.8|2474.5|2468.5|12
1656001140000|2022-06-23 16:19:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656001210000|2022-06-23 16:20:10|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|4
1656001220000|2022-06-23 16:20:20|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|6
1656001230000|2022-06-23 16:20:30|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476|2470|7
1656001240000|2022-06-23 16:20:40|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476|2470|7
1656001250000|2022-06-23 16:20:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|3
1656001290000|2022-06-23 16:21:30|2475.8|2469.8|2476|2470|2476.3|2470.3|2475.8|2469.8|3
1656001330000|2022-06-23 16:22:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656001360000|2022-06-23 16:22:40|2475.8|2469.8|2476|2470|2476.3|2470.3|2475.5|2469.5|5
1656001370000|2022-06-23 16:22:50|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656001380000|2022-06-23 16:23:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656001390000|2022-06-23 16:23:10|2475.8|2469.8|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|4
1656001400000|2022-06-23 16:23:20|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|5
1656001410000|2022-06-23 16:23:30|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|8
1656001420000|2022-06-23 16:23:40|2476.5|2470.5|2475.8|2469.8|2476.5|2470.5|2475.5|2469.5|6
1656001430000|2022-06-23 16:23:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656001440000|2022-06-23 16:24:00|2476|2470|2476|2470|2476.3|2470.3|2476|2470|5
1656001460000|2022-06-23 16:24:20|2476.3|2470.3|2476|2470|2476.5|2470.5|2476|2470|4
1656001470000|2022-06-23 16:24:30|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1656001480000|2022-06-23 16:24:40|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1656001500000|2022-06-23 16:25:00|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.5|2469.5|5
1656001510000|2022-06-23 16:25:10|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656001520000|2022-06-23 16:25:20|2475.5|2469.5|2474.8|2468.8|2476|2470|2474.8|2468.8|6
1656001530000|2022-06-23 16:25:30|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|4
1656001550000|2022-06-23 16:25:50|2474|2468|2474|2468|2474|2468|2473.8|2467.8|5
1656001560000|2022-06-23 16:26:00|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1656001580000|2022-06-23 16:26:20|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1656001590000|2022-06-23 16:26:30|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1656001620000|2022-06-23 16:27:00|2474.3|2468.3|2475.8|2469.8|2475.8|2469.8|2474.3|2468.3|2
1656001640000|2022-06-23 16:27:20|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656001650000|2022-06-23 16:27:30|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|4
1656001660000|2022-06-23 16:27:40|2477.3|2471.3|2476.3|2470.3|2477.3|2471.3|2476|2470|4
1656001670000|2022-06-23 16:27:50|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|4
1656001680000|2022-06-23 16:28:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|6
1656001690000|2022-06-23 16:28:10|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|4
1656001710000|2022-06-23 16:28:30|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1656001720000|2022-06-23 16:28:40|2476|2470|2476.3|2470.3|2476.8|2470.8|2476|2470|5
1656001730000|2022-06-23 16:28:50|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1656001740000|2022-06-23 16:29:00|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|2
1656001750000|2022-06-23 16:29:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656001760000|2022-06-23 16:29:20|2476|2470|2476|2470|2476|2470|2476|2470|1
1656001790000|2022-06-23 16:29:50|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|3
1656001810000|2022-06-23 16:30:10|2476|2470|2476|2470|2476|2470|2476|2470|1
1656001910000|2022-06-23 16:31:50|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|5
1656001920000|2022-06-23 16:32:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656001930000|2022-06-23 16:32:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656001940000|2022-06-23 16:32:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656001950000|2022-06-23 16:32:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656001960000|2022-06-23 16:32:40|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1656001970000|2022-06-23 16:32:50|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1656001980000|2022-06-23 16:33:00|2476.3|2470.3|2475.8|2469.8|2476.5|2470.5|2475.8|2469.8|7
1656002030000|2022-06-23 16:33:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656002040000|2022-06-23 16:34:00|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656002060000|2022-06-23 16:34:20|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656002070000|2022-06-23 16:34:30|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656002090000|2022-06-23 16:34:50|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656002100000|2022-06-23 16:35:00|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|12
1656002120000|2022-06-23 16:35:20|2475.5|2469.5|2473.8|2467.8|2475.5|2469.5|2473.8|2467.8|8
1656002130000|2022-06-23 16:35:30|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|8
1656002140000|2022-06-23 16:35:40|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|6
1656002150000|2022-06-23 16:35:50|2474|2468|2474.3|2468.3|2474.5|2468.5|2474|2468|7
1656002160000|2022-06-23 16:36:00|2474.5|2468.5|2473.5|2467.5|2474.5|2468.5|2473.5|2467.5|10
1656002170000|2022-06-23 16:36:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656002180000|2022-06-23 16:36:20|2472.3|2466.3|2473.8|2467.8|2473.8|2467.8|2472.3|2466.3|4
1656002190000|2022-06-23 16:36:30|2473.5|2467.5|2474.8|2468.8|2474.8|2468.8|2473.5|2467.5|14
1656002200000|2022-06-23 16:36:40|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|5
1656002230000|2022-06-23 16:37:10|2473.8|2467.8|2474.3|2468.3|2474.5|2468.5|2473.8|2467.8|5
1656002240000|2022-06-23 16:37:20|2473.3|2467.3|2475|2469|2475.3|2469.3|2473.3|2467.3|5
1656002250000|2022-06-23 16:37:30|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1656002260000|2022-06-23 16:37:40|2475|2469|2474.5|2468.5|2475|2469|2474.5|2468.5|3
1656002270000|2022-06-23 16:37:50|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|4
1656002290000|2022-06-23 16:38:10|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|4
1656002300000|2022-06-23 16:38:20|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1656002310000|2022-06-23 16:38:30|2474.8|2468.8|2475.8|2469.8|2475.8|2469.8|2474.8|2468.8|2
1656002320000|2022-06-23 16:38:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1656002330000|2022-06-23 16:38:50|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|2
1656002340000|2022-06-23 16:39:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|4
1656002350000|2022-06-23 16:39:10|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|9
1656002360000|2022-06-23 16:39:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|9
1656002370000|2022-06-23 16:39:30|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|6
1656002380000|2022-06-23 16:39:40|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|4
1656002390000|2022-06-23 16:39:50|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|5
1656002400000|2022-06-23 16:40:00|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|5
1656002410000|2022-06-23 16:40:10|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|7
1656002420000|2022-06-23 16:40:20|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|5
1656002430000|2022-06-23 16:40:30|2475.3|2469.3|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|8
1656002440000|2022-06-23 16:40:40|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475|2469|11
1656002450000|2022-06-23 16:40:50|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|14
1656002460000|2022-06-23 16:41:00|2475|2469|2475.8|2469.8|2475.8|2469.8|2475|2469|15
1656002470000|2022-06-23 16:41:10|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|13
1656002480000|2022-06-23 16:41:20|2475.8|2469.8|2475.8|2469.8|2476|2470|2475.5|2469.5|11
1656002490000|2022-06-23 16:41:30|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656002500000|2022-06-23 16:41:40|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|3
1656002510000|2022-06-23 16:41:50|2476|2470|2476|2470|2476.3|2470.3|2476|2470|7
1656002530000|2022-06-23 16:42:10|2477|2471|2475.8|2469.8|2477|2471|2475.8|2469.8|2
1656002540000|2022-06-23 16:42:20|2476|2470|2476|2470|2476|2470|2475.8|2469.8|7
1656002550000|2022-06-23 16:42:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656002560000|2022-06-23 16:42:40|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1656002570000|2022-06-23 16:42:50|2475.4|2469.4|2474.9|2468.9|2475.4|2469.4|2474.9|2468.9|2
1656002580000|2022-06-23 16:43:00|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1656002590000|2022-06-23 16:43:10|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1656002620000|2022-06-23 16:43:40|2475.4|2469.4|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|3
1656002640000|2022-06-23 16:44:00|2475.6|2469.6|2475.9|2469.9|2476.1|2470.1|2475.4|2469.4|5
1656002650000|2022-06-23 16:44:10|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1656002710000|2022-06-23 16:45:10|2474.4|2468.4|2475.4|2469.4|2475.4|2469.4|2474.4|2468.4|3
1656002780000|2022-06-23 16:46:20|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1656002800000|2022-06-23 16:46:40|2474.4|2468.4|2475.1|2469.1|2475.1|2469.1|2474.4|2468.4|2
1656002840000|2022-06-23 16:47:20|2474.4|2468.4|2474.9|2468.9|2475.1|2469.1|2474.1|2468.1|5
1656002850000|2022-06-23 16:47:30|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1656002900000|2022-06-23 16:48:20|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|4
1656002910000|2022-06-23 16:48:30|2475.4|2469.4|2475.9|2469.9|2475.9|2469.9|2475.4|2469.4|7
1656002920000|2022-06-23 16:48:40|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|4
1656002930000|2022-06-23 16:48:50|2475.6|2469.6|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|7
1656002940000|2022-06-23 16:49:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|5
1656002950000|2022-06-23 16:49:10|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1656002990000|2022-06-23 16:49:50|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1656003000000|2022-06-23 16:50:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1656003110000|2022-06-23 16:51:50|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1656003150000|2022-06-23 16:52:30|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|4
1656003160000|2022-06-23 16:52:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|3
1656003170000|2022-06-23 16:52:50|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|4
1656003180000|2022-06-23 16:53:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1656003190000|2022-06-23 16:53:10|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1656003210000|2022-06-23 16:53:30|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1656003220000|2022-06-23 16:53:40|2474.6|2468.6|2475.1|2469.1|2475.1|2469.1|2474.6|2468.6|2
1656003240000|2022-06-23 16:54:00|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1656003270000|2022-06-23 16:54:30|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.4|2468.4|4
1656003300000|2022-06-23 16:55:00|2474.4|2468.4|2475|2469|2475.1|2469.1|2474.4|2468.4|3
1656003320000|2022-06-23 16:55:20|2475.1|2469.1|2475.5|2469.5|2475.6|2469.6|2475|2469|8
1656003330000|2022-06-23 16:55:30|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|3
1656003360000|2022-06-23 16:56:00|2475.8|2469.8|2476.8|2470.8|2476.8|2470.8|2475.8|2469.8|3
1656003410000|2022-06-23 16:56:50|2476|2470|2476.5|2470.5|2476.8|2470.8|2476|2470|3
1656003480000|2022-06-23 16:58:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656003530000|2022-06-23 16:58:50|2476|2470|2476|2470|2476|2470|2476|2470|1
1656028920000|2022-06-24 00:02:00|2472.5|2466.5|2473.5|2467.5|2473.8|2467.8|2472.5|2466.5|5
1656028930000|2022-06-24 00:02:10|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|4
1656028950000|2022-06-24 00:02:30|2472.8|2466.8|2473|2467|2474.3|2468.3|2472.8|2466.8|6
1656028960000|2022-06-24 00:02:40|2473.8|2467.8|2473|2467|2473.8|2467.8|2473|2467|2
1656029010000|2022-06-24 00:03:30|2472.9|2466.9|2470.4|2464.4|2472.9|2466.9|2470.4|2464.4|3
1656029050000|2022-06-24 00:04:10|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1656029080000|2022-06-24 00:04:40|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.9|2464.9|2
1656029090000|2022-06-24 00:04:50|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1656029100000|2022-06-24 00:05:00|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1656029110000|2022-06-24 00:05:10|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1656029150000|2022-06-24 00:05:50|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1656029250000|2022-06-24 00:07:30|2472.4|2466.4|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|2
1656029270000|2022-06-24 00:07:50|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1656029280000|2022-06-24 00:08:00|2474.1|2468.1|2476.6|2470.6|2476.6|2470.6|2474.1|2468.1|2
1656029300000|2022-06-24 00:08:20|2476.9|2470.9|2478.9|2472.9|2478.9|2472.9|2476.9|2470.9|4
1656029320000|2022-06-24 00:08:40|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1656029380000|2022-06-24 00:09:40|2478.6|2472.6|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|3
1656029450000|2022-06-24 00:10:50|2478.9|2472.9|2479.9|2473.9|2479.9|2473.9|2478.6|2472.6|5
1656029470000|2022-06-24 00:11:10|2480.4|2474.4|2480.6|2474.6|2482.1|2476.1|2480.4|2474.4|10
1656029490000|2022-06-24 00:11:30|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1656029500000|2022-06-24 00:11:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656029510000|2022-06-24 00:11:50|2480.4|2474.4|2481.6|2475.6|2481.6|2475.6|2480.4|2474.4|3
1656029570000|2022-06-24 00:12:50|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1656029580000|2022-06-24 00:13:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1656029750000|2022-06-24 00:15:50|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1656029760000|2022-06-24 00:16:00|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1656029870000|2022-06-24 00:17:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1656029880000|2022-06-24 00:18:00|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1656029930000|2022-06-24 00:18:50|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1656030020000|2022-06-24 00:20:20|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1656030080000|2022-06-24 00:21:20|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1656030130000|2022-06-24 00:22:10|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1656030140000|2022-06-24 00:22:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656030150000|2022-06-24 00:22:30|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1656030160000|2022-06-24 00:22:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656030170000|2022-06-24 00:22:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1656030200000|2022-06-24 00:23:20|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1656030250000|2022-06-24 00:24:10|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1656030260000|2022-06-24 00:24:20|2481.4|2475.4|2480.4|2474.4|2481.4|2475.4|2480.4|2474.4|2
1656030270000|2022-06-24 00:24:30|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|4
1656030280000|2022-06-24 00:24:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656030300000|2022-06-24 00:25:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1656030310000|2022-06-24 00:25:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1656030340000|2022-06-24 00:25:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656030370000|2022-06-24 00:26:10|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1656030380000|2022-06-24 00:26:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1656030400000|2022-06-24 00:26:40|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1656030410000|2022-06-24 00:26:50|2479.4|2473.4|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|2
1656030420000|2022-06-24 00:27:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1656030470000|2022-06-24 00:27:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1656030530000|2022-06-24 00:28:50|2479.6|2473.6|2479.9|2473.9|2480.1|2474.1|2479.6|2473.6|4
1656030570000|2022-06-24 00:29:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1656030580000|2022-06-24 00:29:40|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1656030600000|2022-06-24 00:30:00|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|3
1656030610000|2022-06-24 00:30:10|2480.6|2474.6|2479.9|2473.9|2480.6|2474.6|2479.9|2473.9|2
1656030660000|2022-06-24 00:31:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1656030700000|2022-06-24 00:31:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656030710000|2022-06-24 00:31:50|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|4
1656030750000|2022-06-24 00:32:30|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|4
1656030770000|2022-06-24 00:32:50|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1656030830000|2022-06-24 00:33:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656030840000|2022-06-24 00:34:00|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|3
1656030860000|2022-06-24 00:34:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656030880000|2022-06-24 00:34:40|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1656030900000|2022-06-24 00:35:00|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1656031050000|2022-06-24 00:37:30|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|2
1656031080000|2022-06-24 00:38:00|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|2
1656031110000|2022-06-24 00:38:30|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1656031120000|2022-06-24 00:38:40|2478.9|2472.9|2478.9|2472.9|2479.1|2473.1|2478.6|2472.6|4
1656031140000|2022-06-24 00:39:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1656031150000|2022-06-24 00:39:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1656031160000|2022-06-24 00:39:20|2478.6|2472.6|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|4
1656031170000|2022-06-24 00:39:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1656031190000|2022-06-24 00:39:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1656031260000|2022-06-24 00:41:00|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|2
1656031280000|2022-06-24 00:41:20|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656031320000|2022-06-24 00:42:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1656031360000|2022-06-24 00:42:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|3
1656031390000|2022-06-24 00:43:10|2479.1|2473.1|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|3
1656031410000|2022-06-24 00:43:30|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656031460000|2022-06-24 00:44:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1656031480000|2022-06-24 00:44:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656031690000|2022-06-24 00:48:10|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|3
1656031710000|2022-06-24 00:48:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656031810000|2022-06-24 00:50:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1656031820000|2022-06-24 00:50:20|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1656031880000|2022-06-24 00:51:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1656032050000|2022-06-24 00:54:10|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1656032060000|2022-06-24 00:54:20|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|4
1656032090000|2022-06-24 00:54:50|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1656032100000|2022-06-24 00:55:00|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|4
1656032110000|2022-06-24 00:55:10|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1656032120000|2022-06-24 00:55:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|3
1656032130000|2022-06-24 00:55:30|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1656032270000|2022-06-24 00:57:50|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|2
1656032340000|2022-06-24 00:59:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1656032360000|2022-06-24 00:59:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1656032380000|2022-06-24 00:59:40|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1656032400000|2022-06-24 01:00:00|2479.4|2473.4|2481.1|2475.1|2481.1|2475.1|2479.4|2473.4|4
1656032410000|2022-06-24 01:00:10|2481.4|2475.4|2482.1|2476.1|2482.1|2476.1|2481.4|2475.4|2
1656032450000|2022-06-24 01:00:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1656032460000|2022-06-24 01:01:00|2481.6|2475.6|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|3
1656032470000|2022-06-24 01:01:10|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|13
1656032480000|2022-06-24 01:01:20|2480.9|2474.9|2480.6|2474.6|2481.1|2475.1|2480.4|2474.4|5
1656032490000|2022-06-24 01:01:30|2480.4|2474.4|2480.1|2474.1|2480.6|2474.6|2479.9|2473.9|14
1656032500000|2022-06-24 01:01:40|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.1|2473.1|7
1656032520000|2022-06-24 01:02:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1656032530000|2022-06-24 01:02:10|2480.6|2474.6|2480.1|2474.1|2480.6|2474.6|2479.6|2473.6|4
1656032540000|2022-06-24 01:02:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656032550000|2022-06-24 01:02:30|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1656032560000|2022-06-24 01:02:40|2479.4|2473.4|2478.6|2472.6|2479.4|2473.4|2478.4|2472.4|5
1656032570000|2022-06-24 01:02:50|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.6|2472.6|4
1656032580000|2022-06-24 01:03:00|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.4|2472.4|10
1656032590000|2022-06-24 01:03:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1656032600000|2022-06-24 01:03:20|2479.1|2473.1|2479.1|2473.1|2479.4|2473.4|2478.9|2472.9|5
1656032610000|2022-06-24 01:03:30|2478.9|2472.9|2478.4|2472.4|2479.1|2473.1|2478.4|2472.4|8
1656032620000|2022-06-24 01:03:40|2478.6|2472.6|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|5
1656032640000|2022-06-24 01:04:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.4|2472.4|3
1656032650000|2022-06-24 01:04:10|2479.1|2473.1|2477.6|2471.6|2479.1|2473.1|2477.4|2471.4|8
1656032660000|2022-06-24 01:04:20|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|3
1656032670000|2022-06-24 01:04:30|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1656032680000|2022-06-24 01:04:40|2478.4|2472.4|2477.6|2471.6|2478.4|2472.4|2477.6|2471.6|4
1656032690000|2022-06-24 01:04:50|2478.1|2472.1|2476.9|2470.9|2478.1|2472.1|2476.4|2470.4|19
1656032700000|2022-06-24 01:05:00|2476.6|2470.6|2476.6|2470.6|2476.9|2470.9|2476.1|2470.1|10
1656032710000|2022-06-24 01:05:10|2476.4|2470.4|2475.6|2469.6|2476.4|2470.4|2475.6|2469.6|5
1656032720000|2022-06-24 01:05:20|2475.4|2469.4|2476.1|2470.1|2476.1|2470.1|2475.4|2469.4|3
1656032740000|2022-06-24 01:05:40|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2474.9|2468.9|16
1656032750000|2022-06-24 01:05:50|2474.9|2468.9|2475.4|2469.4|2475.4|2469.4|2474.6|2468.6|9
1656032780000|2022-06-24 01:06:20|2475.6|2469.6|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|3
1656032790000|2022-06-24 01:06:30|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1656032850000|2022-06-24 01:07:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1656032870000|2022-06-24 01:07:50|2475.9|2469.9|2476.1|2470.1|2476.4|2470.4|2475.9|2469.9|6
1656032880000|2022-06-24 01:08:00|2475.9|2469.9|2475.4|2469.4|2476.4|2470.4|2475.1|2469.1|13
1656032890000|2022-06-24 01:08:10|2475.9|2469.9|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|3
1656032900000|2022-06-24 01:08:20|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1656032920000|2022-06-24 01:08:40|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|4
1656032930000|2022-06-24 01:08:50|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|2
1656032940000|2022-06-24 01:09:00|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1656032950000|2022-06-24 01:09:10|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1656032960000|2022-06-24 01:09:20|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1656032970000|2022-06-24 01:09:30|2477.4|2471.4|2477.9|2471.9|2478.1|2472.1|2477.4|2471.4|6
1656032980000|2022-06-24 01:09:40|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|10
1656032990000|2022-06-24 01:09:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|3
1656033000000|2022-06-24 01:10:00|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.4|2471.4|5
1656033010000|2022-06-24 01:10:10|2477.9|2471.9|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|3
1656033020000|2022-06-24 01:10:20|2478.1|2472.1|2477.9|2471.9|2478.4|2472.4|2477.6|2471.6|6
1656033040000|2022-06-24 01:10:40|2478.1|2472.1|2479.1|2473.1|2479.6|2473.6|2478.1|2472.1|8
1656033060000|2022-06-24 01:11:00|2478.9|2472.9|2478.1|2472.1|2478.9|2472.9|2478.1|2472.1|2
1656033070000|2022-06-24 01:11:10|2477.9|2471.9|2477.1|2471.1|2477.9|2471.9|2476.9|2470.9|4
1656033080000|2022-06-24 01:11:20|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1656033120000|2022-06-24 01:12:00|2476.9|2470.9|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|3
1656033160000|2022-06-24 01:12:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1656033170000|2022-06-24 01:12:50|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1656033180000|2022-06-24 01:13:00|2477.1|2471.1|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|3
1656033190000|2022-06-24 01:13:10|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1656033210000|2022-06-24 01:13:30|2477.4|2471.4|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|7
1656033220000|2022-06-24 01:13:40|2477.6|2471.6|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|2
1656033230000|2022-06-24 01:13:50|2478.1|2472.1|2478.6|2472.6|2478.9|2472.9|2478.1|2472.1|3
1656033240000|2022-06-24 01:14:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1656033250000|2022-06-24 01:14:10|2479.4|2473.4|2480.1|2474.1|2480.6|2474.6|2479.4|2473.4|7
1656033260000|2022-06-24 01:14:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|4
1656033270000|2022-06-24 01:14:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1656033300000|2022-06-24 01:15:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|3
1656033310000|2022-06-24 01:15:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|3
1656033320000|2022-06-24 01:15:20|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|5
1656033350000|2022-06-24 01:15:50|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2480.6|2474.6|7
1656033380000|2022-06-24 01:16:20|2481.4|2475.4|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|9
1656033390000|2022-06-24 01:16:30|2481.1|2475.1|2481.4|2475.4|2481.6|2475.6|2481.1|2475.1|4
1656033420000|2022-06-24 01:17:00|2481.1|2475.1|2480.4|2474.4|2481.1|2475.1|2480.4|2474.4|5
1656033430000|2022-06-24 01:17:10|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.4|2474.4|4
1656033460000|2022-06-24 01:17:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1656033490000|2022-06-24 01:18:10|2480.9|2474.9|2480.4|2474.4|2480.9|2474.9|2480.1|2474.1|4
1656033500000|2022-06-24 01:18:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1656033530000|2022-06-24 01:18:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|3
1656033540000|2022-06-24 01:19:00|2480.1|2474.1|2480.9|2474.9|2481.1|2475.1|2480.1|2474.1|3
1656033550000|2022-06-24 01:19:10|2480.6|2474.6|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|8
1656033560000|2022-06-24 01:19:20|2480.9|2474.9|2480.1|2474.1|2480.9|2474.9|2479.9|2473.9|8
1656033570000|2022-06-24 01:19:30|2480.4|2474.4|2481.4|2475.4|2481.4|2475.4|2480.4|2474.4|4
1656033610000|2022-06-24 01:20:10|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.6|2474.6|4
1656033620000|2022-06-24 01:20:20|2480.6|2474.6|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|3
1656033630000|2022-06-24 01:20:30|2480.4|2474.4|2480.4|2474.4|2480.6|2474.6|2480.1|2474.1|5
1656033640000|2022-06-24 01:20:40|2479.9|2473.9|2480.1|2474.1|2480.6|2474.6|2479.9|2473.9|6
1656033660000|2022-06-24 01:21:00|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1656033670000|2022-06-24 01:21:10|2480.4|2474.4|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|4
1656033680000|2022-06-24 01:21:20|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.1|2474.1|6
1656033690000|2022-06-24 01:21:30|2480.1|2474.1|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|3
1656033700000|2022-06-24 01:21:40|2479.9|2473.9|2478.6|2472.6|2479.9|2473.9|2478.6|2472.6|7
1656033720000|2022-06-24 01:22:00|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|3
1656033730000|2022-06-24 01:22:10|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|4
1656033740000|2022-06-24 01:22:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1656033760000|2022-06-24 01:22:40|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2479.1|2473.1|6
1656033780000|2022-06-24 01:23:00|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1656033800000|2022-06-24 01:23:20|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1656033810000|2022-06-24 01:23:30|2480.4|2474.4|2480.1|2474.1|2480.6|2474.6|2479.9|2473.9|6
1656033820000|2022-06-24 01:23:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|5
1656033830000|2022-06-24 01:23:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|5
1656033840000|2022-06-24 01:24:00|2480.1|2474.1|2480.1|2474.1|2480.4|2474.4|2479.9|2473.9|5
1656033850000|2022-06-24 01:24:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1656033860000|2022-06-24 01:24:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1656033870000|2022-06-24 01:24:30|2480.6|2474.6|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|3
1656033900000|2022-06-24 01:25:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2479.9|2473.9|7
1656033910000|2022-06-24 01:25:10|2480.9|2474.9|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|4
1656033920000|2022-06-24 01:25:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1656033930000|2022-06-24 01:25:30|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|8
1656033940000|2022-06-24 01:25:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1656033950000|2022-06-24 01:25:50|2480.9|2474.9|2481.1|2475.1|2481.4|2475.4|2480.9|2474.9|4
1656033960000|2022-06-24 01:26:00|2480.9|2474.9|2480.9|2474.9|2481.4|2475.4|2480.9|2474.9|6
1656033970000|2022-06-24 01:26:10|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2480.9|2474.9|8
1656033980000|2022-06-24 01:26:20|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1656034000000|2022-06-24 01:26:40|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.4|2474.4|4
1656034020000|2022-06-24 01:27:00|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|5
1656034030000|2022-06-24 01:27:10|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|3
1656034040000|2022-06-24 01:27:20|2480.9|2474.9|2481.6|2475.6|2481.6|2475.6|2480.9|2474.9|6
1656034050000|2022-06-24 01:27:30|2481.1|2475.1|2481.4|2475.4|2481.6|2475.6|2480.9|2474.9|7
1656034060000|2022-06-24 01:27:40|2481.1|2475.1|2481.6|2475.6|2481.9|2475.9|2481.1|2475.1|4
1656034070000|2022-06-24 01:27:50|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1656034100000|2022-06-24 01:28:20|2481.1|2475.1|2481.1|2475.1|2481.6|2475.6|2481.1|2475.1|3
1656034120000|2022-06-24 01:28:40|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|7
1656034130000|2022-06-24 01:28:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1656034150000|2022-06-24 01:29:10|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.1|2475.1|4
1656034160000|2022-06-24 01:29:20|2481.6|2475.6|2479.9|2473.9|2481.6|2475.6|2479.9|2473.9|8
1656034170000|2022-06-24 01:29:30|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2479.9|2473.9|5
1656034180000|2022-06-24 01:29:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1656034190000|2022-06-24 01:29:50|2481.1|2475.1|2480.4|2474.4|2481.1|2475.1|2480.4|2474.4|5
1656034200000|2022-06-24 01:30:00|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2479.9|2473.9|8
1656034210000|2022-06-24 01:30:10|2480.1|2474.1|2478.9|2472.9|2480.4|2474.4|2478.9|2472.9|5
1656034220000|2022-06-24 01:30:20|2478.4|2472.4|2477.1|2471.1|2478.4|2472.4|2476.9|2470.9|6
1656034230000|2022-06-24 01:30:30|2477.4|2471.4|2476.9|2470.9|2477.4|2471.4|2476.9|2470.9|9
1656034240000|2022-06-24 01:30:40|2476.6|2470.6|2475.6|2469.6|2476.6|2470.6|2475.4|2469.4|12
1656034250000|2022-06-24 01:30:50|2476.1|2470.1|2473.9|2467.9|2476.1|2470.1|2473.6|2467.6|12
1656034260000|2022-06-24 01:31:00|2475.1|2469.1|2474.4|2468.4|2475.4|2469.4|2474.1|2468.1|14
1656034270000|2022-06-24 01:31:10|2474.1|2468.1|2474.9|2468.9|2474.9|2468.9|2473.9|2467.9|5
1656034280000|2022-06-24 01:31:20|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2474.4|2468.4|5
1656034290000|2022-06-24 01:31:30|2475.1|2469.1|2475.9|2469.9|2476.4|2470.4|2474.9|2468.9|9
1656034300000|2022-06-24 01:31:40|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.1|2469.1|5
1656034310000|2022-06-24 01:31:50|2476.1|2470.1|2475.6|2469.6|2476.1|2470.1|2475.6|2469.6|6
1656034320000|2022-06-24 01:32:00|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1656034330000|2022-06-24 01:32:10|2475.1|2469.1|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|3
1656034340000|2022-06-24 01:32:20|2475.6|2469.6|2476.4|2470.4|2476.4|2470.4|2475.6|2469.6|4
1656034350000|2022-06-24 01:32:30|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1656034360000|2022-06-24 01:32:40|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2475.6|2469.6|5
1656034370000|2022-06-24 01:32:50|2475.9|2469.9|2475.4|2469.4|2476.1|2470.1|2475.1|2469.1|10
1656034380000|2022-06-24 01:33:00|2475.6|2469.6|2475.4|2469.4|2476.1|2470.1|2475.4|2469.4|6
1656034390000|2022-06-24 01:33:10|2475.1|2469.1|2474.6|2468.6|2475.1|2469.1|2474.1|2468.1|6
1656034400000|2022-06-24 01:33:20|2474.1|2468.1|2472.1|2466.1|2474.1|2468.1|2472.1|2466.1|7
1656034410000|2022-06-24 01:33:30|2471.4|2465.4|2472.6|2466.6|2472.6|2466.6|2471.4|2465.4|9
1656034420000|2022-06-24 01:33:40|2473.1|2467.1|2473.6|2467.6|2473.6|2467.6|2473.1|2467.1|7
1656034430000|2022-06-24 01:33:50|2473.9|2467.9|2474.4|2468.4|2475.4|2469.4|2473.9|2467.9|11
1656034440000|2022-06-24 01:34:00|2474.6|2468.6|2475.6|2469.6|2475.6|2469.6|2474.6|2468.6|3
1656034450000|2022-06-24 01:34:10|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|4
1656034460000|2022-06-24 01:34:20|2476.1|2470.1|2475.4|2469.4|2476.1|2470.1|2475.4|2469.4|5
1656034470000|2022-06-24 01:34:30|2475.6|2469.6|2474.4|2468.4|2475.6|2469.6|2474.4|2468.4|5
1656034480000|2022-06-24 01:34:40|2474.6|2468.6|2473.1|2467.1|2474.9|2468.9|2473.1|2467.1|14
1656034490000|2022-06-24 01:34:50|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2473.4|2467.4|3
1656034500000|2022-06-24 01:35:00|2473.9|2467.9|2473.9|2467.9|2474.1|2468.1|2472.9|2466.9|10
1656034510000|2022-06-24 01:35:10|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1656034520000|2022-06-24 01:35:20|2473.6|2467.6|2472.6|2466.6|2473.6|2467.6|2472.6|2466.6|4
1656034530000|2022-06-24 01:35:30|2472.4|2466.4|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|2
1656034540000|2022-06-24 01:35:40|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1656034550000|2022-06-24 01:35:50|2472.1|2466.1|2472.9|2466.9|2472.9|2466.9|2472.1|2466.1|3
1656034560000|2022-06-24 01:36:00|2472.6|2466.6|2470.6|2464.6|2472.9|2466.9|2470.6|2464.6|11
1656034570000|2022-06-24 01:36:10|2469.9|2463.9|2470.9|2464.9|2471.4|2465.4|2469.9|2463.9|9
1656034580000|2022-06-24 01:36:20|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2470.9|2464.9|11
1656034590000|2022-06-24 01:36:30|2471.1|2465.1|2471.4|2465.4|2471.6|2465.6|2471.1|2465.1|8
1656034600000|2022-06-24 01:36:40|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.4|2464.4|4
1656034610000|2022-06-24 01:36:50|2471.9|2465.9|2471.4|2465.4|2471.9|2465.9|2471.4|2465.4|2
1656034640000|2022-06-24 01:37:20|2470.9|2464.9|2469.1|2463.1|2470.9|2464.9|2469.1|2463.1|3
1656034650000|2022-06-24 01:37:30|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|5
1656034660000|2022-06-24 01:37:40|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|2
1656034670000|2022-06-24 01:37:50|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|4
1656034680000|2022-06-24 01:38:00|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1656034690000|2022-06-24 01:38:10|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1656034700000|2022-06-24 01:38:20|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|3
1656034710000|2022-06-24 01:38:30|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2470.6|2464.6|5
1656034720000|2022-06-24 01:38:40|2470.9|2464.9|2468.6|2462.6|2470.9|2464.9|2468.6|2462.6|2
1656034730000|2022-06-24 01:38:50|2469.4|2463.4|2470.4|2464.4|2470.6|2464.6|2469.4|2463.4|4
1656034740000|2022-06-24 01:39:00|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|3
1656034770000|2022-06-24 01:39:30|2470.4|2464.4|2471.4|2465.4|2471.4|2465.4|2470.4|2464.4|3
1656034800000|2022-06-24 01:40:00|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1656034820000|2022-06-24 01:40:20|2471.6|2465.6|2471.4|2465.4|2471.9|2465.9|2471.1|2465.1|5
1656034840000|2022-06-24 01:40:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1656034900000|2022-06-24 01:41:40|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|3
1656034920000|2022-06-24 01:42:00|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1656034930000|2022-06-24 01:42:10|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1656034940000|2022-06-24 01:42:20|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1656034990000|2022-06-24 01:43:10|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|2
1656035000000|2022-06-24 01:43:20|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|3
1656035010000|2022-06-24 01:43:30|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1656035050000|2022-06-24 01:44:10|2472.1|2466.1|2472.6|2466.6|2472.6|2466.6|2472.1|2466.1|4
1656035070000|2022-06-24 01:44:30|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1656035080000|2022-06-24 01:44:40|2473.4|2467.4|2474.1|2468.1|2474.1|2468.1|2473.4|2467.4|3
1656035090000|2022-06-24 01:44:50|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1656035100000|2022-06-24 01:45:00|2473.9|2467.9|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|3
1656035110000|2022-06-24 01:45:10|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1656035120000|2022-06-24 01:45:20|2473.9|2467.9|2473.4|2467.4|2473.9|2467.9|2473.4|2467.4|2
1656035160000|2022-06-24 01:46:00|2473.1|2467.1|2473.4|2467.4|2473.9|2467.9|2473.1|2467.1|10
1656035170000|2022-06-24 01:46:10|2473.6|2467.6|2473.1|2467.1|2473.6|2467.6|2473.1|2467.1|5
1656035180000|2022-06-24 01:46:20|2473.6|2467.6|2472.4|2466.4|2473.6|2467.6|2471.9|2465.9|5
1656035190000|2022-06-24 01:46:30|2471.9|2465.9|2471.9|2465.9|2472.4|2466.4|2471.6|2465.6|5
1656035200000|2022-06-24 01:46:40|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|4
1656035210000|2022-06-24 01:46:50|2472.4|2466.4|2471.4|2465.4|2472.4|2466.4|2471.4|2465.4|4
1656035240000|2022-06-24 01:47:20|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1656035250000|2022-06-24 01:47:30|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|12
1656035260000|2022-06-24 01:47:40|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|8
1656035270000|2022-06-24 01:47:50|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1656035280000|2022-06-24 01:48:00|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1656035290000|2022-06-24 01:48:10|2471.6|2465.6|2471.9|2465.9|2472.6|2466.6|2471.6|2465.6|7
1656035300000|2022-06-24 01:48:20|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1656035310000|2022-06-24 01:48:30|2472.1|2466.1|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|3
1656035320000|2022-06-24 01:48:40|2471.6|2465.6|2472.1|2466.1|2472.1|2466.1|2471.6|2465.6|3
1656035340000|2022-06-24 01:49:00|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1656035350000|2022-06-24 01:49:10|2472.1|2466.1|2471.1|2465.1|2472.1|2466.1|2471.1|2465.1|3
1656035360000|2022-06-24 01:49:20|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1656035370000|2022-06-24 01:49:30|2471.4|2465.4|2470.9|2464.9|2471.4|2465.4|2470.6|2464.6|5
1656035380000|2022-06-24 01:49:40|2471.1|2465.1|2470.6|2464.6|2471.1|2465.1|2470.6|2464.6|3
1656035390000|2022-06-24 01:49:50|2470.9|2464.9|2470.6|2464.6|2471.1|2465.1|2470.4|2464.4|7
1656035400000|2022-06-24 01:50:00|2470.4|2464.4|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|5
1656035410000|2022-06-24 01:50:10|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1656035420000|2022-06-24 01:50:20|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1656035430000|2022-06-24 01:50:30|2471.1|2465.1|2471.9|2465.9|2471.9|2465.9|2471.1|2465.1|2
1656035450000|2022-06-24 01:50:50|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|3
1656035460000|2022-06-24 01:51:00|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1656035470000|2022-06-24 01:51:10|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1656035480000|2022-06-24 01:51:20|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1656035540000|2022-06-24 01:52:20|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1656035560000|2022-06-24 01:52:40|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1656035570000|2022-06-24 01:52:50|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1656035580000|2022-06-24 01:53:00|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1656035680000|2022-06-24 01:54:40|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1656035710000|2022-06-24 01:55:10|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|4
1656035720000|2022-06-24 01:55:20|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1656035740000|2022-06-24 01:55:40|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1656035750000|2022-06-24 01:55:50|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1656035760000|2022-06-24 01:56:00|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|6
1656035770000|2022-06-24 01:56:10|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1656035780000|2022-06-24 01:56:20|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|3
1656035790000|2022-06-24 01:56:30|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1656035800000|2022-06-24 01:56:40|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1656035810000|2022-06-24 01:56:50|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|5
1656035830000|2022-06-24 01:57:10|2470.6|2464.6|2471.4|2465.4|2471.4|2465.4|2470.6|2464.6|2
1656035890000|2022-06-24 01:58:10|2471.6|2465.6|2470.4|2464.4|2471.6|2465.6|2470.4|2464.4|7
1656035910000|2022-06-24 01:58:30|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|4
1656035930000|2022-06-24 01:58:50|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|2
1656035940000|2022-06-24 01:59:00|2468.6|2462.6|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|5
1656035950000|2022-06-24 01:59:10|2468.4|2462.4|2468.4|2462.4|2468.6|2462.6|2467.6|2461.6|5
1656035960000|2022-06-24 01:59:20|2468.6|2462.6|2467.4|2461.4|2468.6|2462.6|2467.4|2461.4|5
1656035970000|2022-06-24 01:59:30|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2466.6|2460.6|6
1656035980000|2022-06-24 01:59:40|2467.4|2461.4|2466.9|2460.9|2467.4|2461.4|2466.9|2460.9|9
1656035990000|2022-06-24 01:59:50|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.1|2460.1|10
1656036000000|2022-06-24 02:00:00|2466.1|2460.1|2467.1|2461.1|2467.4|2461.4|2466.1|2460.1|12
1656036010000|2022-06-24 02:00:10|2466.9|2460.9|2466.4|2460.4|2467.1|2461.1|2466.1|2460.1|9
1656036020000|2022-06-24 02:00:20|2466.6|2460.6|2464.6|2458.6|2466.9|2460.9|2464.6|2458.6|6
1656036030000|2022-06-24 02:00:30|2464.4|2458.4|2464.4|2458.4|2464.6|2458.6|2464.1|2458.1|4
1656036040000|2022-06-24 02:00:40|2464.6|2458.6|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|3
1656036060000|2022-06-24 02:01:00|2464.4|2458.4|2465.4|2459.4|2465.6|2459.6|2464.1|2458.1|10
1656036070000|2022-06-24 02:01:10|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1656036090000|2022-06-24 02:01:30|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|7
1656036100000|2022-06-24 02:01:40|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|2
1656036110000|2022-06-24 02:01:50|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1656036120000|2022-06-24 02:02:00|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.1|2459.1|4
1656036130000|2022-06-24 02:02:10|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2464.9|2458.9|5
1656036140000|2022-06-24 02:02:20|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2464.9|2458.9|3
1656036150000|2022-06-24 02:02:30|2465.4|2459.4|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|5
1656036160000|2022-06-24 02:02:40|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1656036180000|2022-06-24 02:03:00|2465.6|2459.6|2464.9|2458.9|2465.6|2459.6|2464.9|2458.9|4
1656036200000|2022-06-24 02:03:20|2464.6|2458.6|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|2
1656036210000|2022-06-24 02:03:30|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|8
1656036220000|2022-06-24 02:03:40|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|3
1656036230000|2022-06-24 02:03:50|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|4
1656036240000|2022-06-24 02:04:00|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1656036250000|2022-06-24 02:04:10|2465.1|2459.1|2464.4|2458.4|2465.1|2459.1|2464.4|2458.4|8
1656036270000|2022-06-24 02:04:30|2465.1|2459.1|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|5
1656036280000|2022-06-24 02:04:40|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|8
1656036290000|2022-06-24 02:04:50|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1656036300000|2022-06-24 02:05:00|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2463.9|2457.9|5
1656036310000|2022-06-24 02:05:10|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1656036320000|2022-06-24 02:05:20|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1656036330000|2022-06-24 02:05:30|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|2
1656036340000|2022-06-24 02:05:40|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1656036350000|2022-06-24 02:05:50|2464.6|2458.6|2465.4|2459.4|2465.4|2459.4|2464.6|2458.6|5
1656036360000|2022-06-24 02:06:00|2465.9|2459.9|2466.9|2460.9|2467.1|2461.1|2465.9|2459.9|5
1656036370000|2022-06-24 02:06:10|2466.6|2460.6|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|11
1656036380000|2022-06-24 02:06:20|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|6
1656036390000|2022-06-24 02:06:30|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1656036400000|2022-06-24 02:06:40|2467.1|2461.1|2466.6|2460.6|2467.1|2461.1|2466.6|2460.6|10
1656036410000|2022-06-24 02:06:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1656036440000|2022-06-24 02:07:20|2466.6|2460.6|2466.6|2460.6|2466.9|2460.9|2466.4|2460.4|5
1656036450000|2022-06-24 02:07:30|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.4|2460.4|10
1656036460000|2022-06-24 02:07:40|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.4|2460.4|10
1656036470000|2022-06-24 02:07:50|2466.9|2460.9|2467.1|2461.1|2467.4|2461.4|2466.6|2460.6|6
1656036480000|2022-06-24 02:08:00|2467.4|2461.4|2466.9|2460.9|2467.4|2461.4|2466.9|2460.9|6
1656036490000|2022-06-24 02:08:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1656036520000|2022-06-24 02:08:40|2467.6|2461.6|2470.4|2464.4|2470.4|2464.4|2467.6|2461.6|2
1656036530000|2022-06-24 02:08:50|2470.6|2464.6|2471.6|2465.6|2471.6|2465.6|2470.6|2464.6|8
1656036540000|2022-06-24 02:09:00|2471.9|2465.9|2471.6|2465.6|2471.9|2465.9|2471.6|2465.6|4
1656036550000|2022-06-24 02:09:10|2472.6|2466.6|2473.4|2467.4|2473.4|2467.4|2472.6|2466.6|2
1656036560000|2022-06-24 02:09:20|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1656036590000|2022-06-24 02:09:50|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473|2467|4
1656036610000|2022-06-24 02:10:10|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1656036670000|2022-06-24 02:11:10|2473.6|2467.6|2472.1|2466.1|2473.6|2467.6|2472.1|2466.1|2
1656036690000|2022-06-24 02:11:30|2471.9|2465.9|2470.6|2464.6|2471.9|2465.9|2470.4|2464.4|3
1656036720000|2022-06-24 02:12:00|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1656036740000|2022-06-24 02:12:20|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1656036750000|2022-06-24 02:12:30|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1656036760000|2022-06-24 02:12:40|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1656036950000|2022-06-24 02:15:50|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|2
1656036960000|2022-06-24 02:16:00|2471.9|2465.9|2471.4|2465.4|2471.9|2465.9|2471.4|2465.4|2
1656036980000|2022-06-24 02:16:20|2471.6|2465.6|2472.1|2466.1|2472.1|2466.1|2471.6|2465.6|2
1656036990000|2022-06-24 02:16:30|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1656037000000|2022-06-24 02:16:40|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2472.9|2466.9|3
1656037010000|2022-06-24 02:16:50|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1656037040000|2022-06-24 02:17:20|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1656037070000|2022-06-24 02:17:50|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1656037080000|2022-06-24 02:18:00|2473.4|2467.4|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|3
1656037090000|2022-06-24 02:18:10|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1656037140000|2022-06-24 02:19:00|2473.6|2467.6|2473.1|2467.1|2473.6|2467.6|2473.1|2467.1|2
1656037260000|2022-06-24 02:21:00|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1656037310000|2022-06-24 02:21:50|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1656037340000|2022-06-24 02:22:20|2473.4|2467.4|2474.6|2468.6|2474.6|2468.6|2473.4|2467.4|2
1656037350000|2022-06-24 02:22:30|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1656037400000|2022-06-24 02:23:20|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1656037410000|2022-06-24 02:23:30|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|2
1656037420000|2022-06-24 02:23:40|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|6
1656037500000|2022-06-24 02:25:00|2474.4|2468.4|2473.9|2467.9|2474.6|2468.6|2473.9|2467.9|6
1656037560000|2022-06-24 02:26:00|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|2
1656037710000|2022-06-24 02:28:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1656037720000|2022-06-24 02:28:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1656037730000|2022-06-24 02:28:50|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1656037790000|2022-06-24 02:29:50|2474.4|2468.4|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|3
1656037800000|2022-06-24 02:30:00|2474.1|2468.1|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|5
1656037810000|2022-06-24 02:30:10|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1656037820000|2022-06-24 02:30:20|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1656037840000|2022-06-24 02:30:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1656037850000|2022-06-24 02:30:50|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1656037860000|2022-06-24 02:31:00|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|4
1656037880000|2022-06-24 02:31:20|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1656037890000|2022-06-24 02:31:30|2473.9|2467.9|2473.1|2467.1|2473.9|2467.9|2473.1|2467.1|6
1656037900000|2022-06-24 02:31:40|2473.4|2467.4|2472.9|2466.9|2473.4|2467.4|2472.4|2466.4|16
1656037910000|2022-06-24 02:31:50|2472.6|2466.6|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|5
1656037920000|2022-06-24 02:32:00|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|6
1656037930000|2022-06-24 02:32:10|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|3
1656037940000|2022-06-24 02:32:20|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1656037950000|2022-06-24 02:32:30|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1656037980000|2022-06-24 02:33:00|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|5
1656037990000|2022-06-24 02:33:10|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1656038010000|2022-06-24 02:33:30|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1656038020000|2022-06-24 02:33:40|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1656038040000|2022-06-24 02:34:00|2472.6|2466.6|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|2
1656038050000|2022-06-24 02:34:10|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|6
1656038060000|2022-06-24 02:34:20|2473.4|2467.4|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|5
1656038070000|2022-06-24 02:34:30|2473.6|2467.6|2474.1|2468.1|2474.1|2468.1|2473.4|2467.4|5
1656038080000|2022-06-24 02:34:40|2473.6|2467.6|2473.6|2467.6|2474.1|2468.1|2473.6|2467.6|5
1656038090000|2022-06-24 02:34:50|2473.9|2467.9|2473.9|2467.9|2474.1|2468.1|2473.6|2467.6|5
1656038100000|2022-06-24 02:35:00|2474.1|2468.1|2474.6|2468.6|2474.6|2468.6|2473.6|2467.6|6
1656038110000|2022-06-24 02:35:10|2474.4|2468.4|2474.1|2468.1|2474.6|2468.6|2474.1|2468.1|4
1656038140000|2022-06-24 02:35:40|2474.4|2468.4|2473.9|2467.9|2474.4|2468.4|2473.9|2467.9|4
1656038150000|2022-06-24 02:35:50|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|5
1656038160000|2022-06-24 02:36:00|2473.9|2467.9|2474.6|2468.6|2474.6|2468.6|2473.9|2467.9|8
1656038180000|2022-06-24 02:36:20|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|2
1656038190000|2022-06-24 02:36:30|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|2
1656038200000|2022-06-24 02:36:40|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|5
1656038210000|2022-06-24 02:36:50|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|2
1656038260000|2022-06-24 02:37:40|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2474.4|2468.4|3
1656038300000|2022-06-24 02:38:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1656038310000|2022-06-24 02:38:30|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1656038340000|2022-06-24 02:39:00|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1656038350000|2022-06-24 02:39:10|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1656038380000|2022-06-24 02:39:40|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1656038410000|2022-06-24 02:40:10|2476.6|2470.6|2479.4|2473.4|2479.6|2473.6|2476.6|2470.6|4
1656038420000|2022-06-24 02:40:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1656038440000|2022-06-24 02:40:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656038460000|2022-06-24 02:41:00|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|6
1656038470000|2022-06-24 02:41:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1656038480000|2022-06-24 02:41:20|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656038500000|2022-06-24 02:41:40|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1656038510000|2022-06-24 02:41:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1656038520000|2022-06-24 02:42:00|2478.6|2472.6|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|2
1656038530000|2022-06-24 02:42:10|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.9|2471.9|2
1656038540000|2022-06-24 02:42:20|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2477.6|2471.6|4
1656038550000|2022-06-24 02:42:30|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1656038560000|2022-06-24 02:42:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1656038580000|2022-06-24 02:43:00|2477.1|2471.1|2477.4|2471.4|2477.6|2471.6|2477.1|2471.1|3
1656038600000|2022-06-24 02:43:20|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1656038620000|2022-06-24 02:43:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1656038630000|2022-06-24 02:43:50|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1656038640000|2022-06-24 02:44:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|3
1656038670000|2022-06-24 02:44:30|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1656038690000|2022-06-24 02:44:50|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1656038720000|2022-06-24 02:45:20|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1656038730000|2022-06-24 02:45:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1656038740000|2022-06-24 02:45:40|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1656038760000|2022-06-24 02:46:00|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1656038770000|2022-06-24 02:46:10|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1656038780000|2022-06-24 02:46:20|2478.6|2472.6|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|4
1656038800000|2022-06-24 02:46:40|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1656038810000|2022-06-24 02:46:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656038820000|2022-06-24 02:47:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1656038830000|2022-06-24 02:47:10|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1656038840000|2022-06-24 02:47:20|2478.9|2472.9|2478.1|2472.1|2478.9|2472.9|2478.1|2472.1|3
1656038880000|2022-06-24 02:48:00|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1656038890000|2022-06-24 02:48:10|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1656038900000|2022-06-24 02:48:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1656038940000|2022-06-24 02:49:00|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1656038950000|2022-06-24 02:49:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1656038960000|2022-06-24 02:49:20|2479.1|2473.1|2478.9|2472.9|2479.6|2473.6|2478.9|2472.9|5
1656039000000|2022-06-24 02:50:00|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.4|2472.4|2
1656039040000|2022-06-24 02:50:40|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|4
1656039050000|2022-06-24 02:50:50|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1656039070000|2022-06-24 02:51:10|2478.9|2472.9|2478.6|2472.6|2479.4|2473.4|2478.6|2472.6|3
1656039080000|2022-06-24 02:51:20|2478.9|2472.9|2479.9|2473.9|2480.1|2474.1|2478.9|2472.9|4
1656039120000|2022-06-24 02:52:00|2479.1|2473.1|2479.6|2473.6|2479.9|2473.9|2479.1|2473.1|4
1656039130000|2022-06-24 02:52:10|2479.4|2473.4|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|3
1656039140000|2022-06-24 02:52:20|2479.9|2473.9|2480.4|2474.4|2481.1|2475.1|2479.9|2473.9|4
1656039150000|2022-06-24 02:52:30|2481.1|2475.1|2478.9|2472.9|2481.1|2475.1|2478.9|2472.9|4
1656039170000|2022-06-24 02:52:50|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1656039250000|2022-06-24 02:54:10|2478.4|2472.4|2476.4|2470.4|2478.4|2472.4|2476.4|2470.4|4
1656039260000|2022-06-24 02:54:20|2476.6|2470.6|2477.1|2471.1|2477.6|2471.6|2476.6|2470.6|5
1656039270000|2022-06-24 02:54:30|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|3
1656039310000|2022-06-24 02:55:10|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1656039320000|2022-06-24 02:55:20|2475.6|2469.6|2474.9|2468.9|2475.6|2469.6|2474.9|2468.9|3
1656039340000|2022-06-24 02:55:40|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1656039350000|2022-06-24 02:55:50|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|2
1656039450000|2022-06-24 02:57:30|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|2
1656039460000|2022-06-24 02:57:40|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1656039470000|2022-06-24 02:57:50|2474.4|2468.4|2475.9|2469.9|2477.1|2471.1|2474.1|2468.1|7
1656039480000|2022-06-24 02:58:00|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|2
1656039500000|2022-06-24 02:58:20|2474.9|2468.9|2474.4|2468.4|2474.9|2468.9|2474.4|2468.4|2
1656039510000|2022-06-24 02:58:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|3
1656039520000|2022-06-24 02:58:40|2474.4|2468.4|2474.9|2468.9|2474.9|2468.9|2474.4|2468.4|3
1656039540000|2022-06-24 02:59:00|2475.1|2469.1|2475.9|2469.9|2476.4|2470.4|2475.1|2469.1|4
1656039550000|2022-06-24 02:59:10|2476.6|2470.6|2476.6|2470.6|2477.4|2471.4|2476.6|2470.6|4
1656039560000|2022-06-24 02:59:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1656039580000|2022-06-24 02:59:40|2477.4|2471.4|2477.9|2471.9|2477.9|2471.9|2477.4|2471.4|4
1656039590000|2022-06-24 02:59:50|2478.1|2472.1|2478.6|2472.6|2479.6|2473.6|2478.1|2472.1|6
1656039600000|2022-06-24 03:00:00|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1656039610000|2022-06-24 03:00:10|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.4|2471.4|7
1656039630000|2022-06-24 03:00:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1656039640000|2022-06-24 03:00:40|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1656039690000|2022-06-24 03:01:30|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1656039710000|2022-06-24 03:01:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1656039740000|2022-06-24 03:02:20|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|2
1656039750000|2022-06-24 03:02:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|3
1656039770000|2022-06-24 03:02:50|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|2
1656039860000|2022-06-24 03:04:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1656039870000|2022-06-24 03:04:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656039920000|2022-06-24 03:05:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1656039930000|2022-06-24 03:05:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1656040000000|2022-06-24 03:06:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656040030000|2022-06-24 03:07:10|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1656040060000|2022-06-24 03:07:40|2480.9|2474.9|2482.9|2476.9|2482.9|2476.9|2480.9|2474.9|2
1656040070000|2022-06-24 03:07:50|2482.6|2476.6|2482.1|2476.1|2482.6|2476.6|2481.6|2475.6|4
1656040080000|2022-06-24 03:08:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656040090000|2022-06-24 03:08:10|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|2
1656040190000|2022-06-24 03:09:50|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1656040260000|2022-06-24 03:11:00|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1656040480000|2022-06-24 03:14:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1656040490000|2022-06-24 03:14:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656040540000|2022-06-24 03:15:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1656040550000|2022-06-24 03:15:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656040570000|2022-06-24 03:16:10|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1656040700000|2022-06-24 03:18:20|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1656040810000|2022-06-24 03:20:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656040820000|2022-06-24 03:20:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1656040830000|2022-06-24 03:20:30|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|4
1656040840000|2022-06-24 03:20:40|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1656040850000|2022-06-24 03:20:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|3
1656040860000|2022-06-24 03:21:00|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|4
1656040890000|2022-06-24 03:21:30|2480.6|2474.6|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|3
1656040900000|2022-06-24 03:21:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|3
1656040920000|2022-06-24 03:22:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1656040930000|2022-06-24 03:22:10|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1656040960000|2022-06-24 03:22:40|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|4
1656040980000|2022-06-24 03:23:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|4
1656041000000|2022-06-24 03:23:20|2479.6|2473.6|2477.9|2471.9|2479.6|2473.6|2477.8|2471.8|6
1656041020000|2022-06-24 03:23:40|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1656041070000|2022-06-24 03:24:30|2475|2469|2475.1|2469.1|2475.1|2469.1|2475|2469|2
1656041100000|2022-06-24 03:25:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1656041160000|2022-06-24 03:26:00|2474.6|2468.6|2474.1|2468.1|2474.6|2468.6|2473.9|2467.9|5
1656041170000|2022-06-24 03:26:10|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.4|2467.4|5
1656041180000|2022-06-24 03:26:20|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1656041200000|2022-06-24 03:26:40|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.6|2466.6|3
1656041210000|2022-06-24 03:26:50|2472.6|2466.6|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|3
1656041250000|2022-06-24 03:27:30|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1656041340000|2022-06-24 03:29:00|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1656041350000|2022-06-24 03:29:10|2473.1|2467.1|2475.4|2469.4|2476.1|2470.1|2473.1|2467.1|7
1656041390000|2022-06-24 03:29:50|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1656041590000|2022-06-24 03:33:10|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1656041600000|2022-06-24 03:33:20|2474.6|2468.6|2473.6|2467.6|2474.6|2468.6|2473.6|2467.6|2
1656041620000|2022-06-24 03:33:40|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1656041660000|2022-06-24 03:34:20|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1656041670000|2022-06-24 03:34:30|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1656041680000|2022-06-24 03:34:40|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1656041690000|2022-06-24 03:34:50|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1656041710000|2022-06-24 03:35:10|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1656041720000|2022-06-24 03:35:20|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1656041730000|2022-06-24 03:35:30|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1656041740000|2022-06-24 03:35:40|2472.9|2466.9|2471.9|2465.9|2472.9|2466.9|2471.9|2465.9|3
1656041760000|2022-06-24 03:36:00|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1656041770000|2022-06-24 03:36:10|2471.9|2465.9|2472.4|2466.4|2472.4|2466.4|2471.9|2465.9|2
1656041780000|2022-06-24 03:36:20|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1656041790000|2022-06-24 03:36:30|2472.1|2466.1|2471.9|2465.9|2472.1|2466.1|2471.9|2465.9|4
1656041800000|2022-06-24 03:36:40|2472.1|2466.1|2471.9|2465.9|2472.4|2466.4|2471.9|2465.9|4
1656041810000|2022-06-24 03:36:50|2472.1|2466.1|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|3
1656041820000|2022-06-24 03:37:00|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|2
1656041830000|2022-06-24 03:37:10|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1656041840000|2022-06-24 03:37:20|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1656041860000|2022-06-24 03:37:40|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1656041890000|2022-06-24 03:38:10|2472.1|2466.1|2471.9|2465.9|2472.1|2466.1|2471.9|2465.9|2
1656041900000|2022-06-24 03:38:20|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1656041910000|2022-06-24 03:38:30|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1656041920000|2022-06-24 03:38:40|2472.1|2466.1|2471.9|2465.9|2472.1|2466.1|2471.9|2465.9|2
1656041930000|2022-06-24 03:38:50|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|2
1656041970000|2022-06-24 03:39:30|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|2
1656041980000|2022-06-24 03:39:40|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|2
1656041990000|2022-06-24 03:39:50|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|2
1656042000000|2022-06-24 03:40:00|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|2
1656042030000|2022-06-24 03:40:30|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|2
1656042050000|2022-06-24 03:40:50|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|2
1656042060000|2022-06-24 03:41:00|2471.4|2465.4|2471.4|2465.4|2471.9|2465.9|2471.1|2465.1|4
1656042070000|2022-06-24 03:41:10|2471.6|2465.6|2472.4|2466.4|2472.4|2466.4|2471.4|2465.4|6
1656042090000|2022-06-24 03:41:30|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1656042100000|2022-06-24 03:41:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|3
1656042110000|2022-06-24 03:41:50|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1656042120000|2022-06-24 03:42:00|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1656042130000|2022-06-24 03:42:10|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|3
1656042180000|2022-06-24 03:43:00|2471.9|2465.9|2471.9|2465.9|2472.1|2466.1|2471.6|2465.6|5
1656042220000|2022-06-24 03:43:40|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1656042260000|2022-06-24 03:44:20|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1656042270000|2022-06-24 03:44:30|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1656042290000|2022-06-24 03:44:50|2471.9|2465.9|2470.6|2464.6|2471.9|2465.9|2470.6|2464.6|8
1656042300000|2022-06-24 03:45:00|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|4
1656042310000|2022-06-24 03:45:10|2470.4|2464.4|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|5
1656042320000|2022-06-24 03:45:20|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1656042330000|2022-06-24 03:45:30|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|2
1656042340000|2022-06-24 03:45:40|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1656042350000|2022-06-24 03:45:50|2469.4|2463.4|2468.9|2462.9|2469.4|2463.4|2468.9|2462.9|6
1656042360000|2022-06-24 03:46:00|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1656042370000|2022-06-24 03:46:10|2468.9|2462.9|2468.9|2462.9|2469.4|2463.4|2468.6|2462.6|7
1656042380000|2022-06-24 03:46:20|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1656042390000|2022-06-24 03:46:30|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1656042400000|2022-06-24 03:46:40|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1656042410000|2022-06-24 03:46:50|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1656042420000|2022-06-24 03:47:00|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1656042450000|2022-06-24 03:47:30|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1656042470000|2022-06-24 03:47:50|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1656042480000|2022-06-24 03:48:00|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1656042510000|2022-06-24 03:48:30|2469.1|2463.1|2468.6|2462.6|2469.1|2463.1|2468.6|2462.6|3
1656042590000|2022-06-24 03:49:50|2468.9|2462.9|2469.1|2463.1|2469.1|2463.1|2468.6|2462.6|3
1656042600000|2022-06-24 03:50:00|2468.6|2462.6|2469.1|2463.1|2469.1|2463.1|2468.6|2462.6|2
1656042610000|2022-06-24 03:50:10|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1656042700000|2022-06-24 03:51:40|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1656042720000|2022-06-24 03:52:00|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1656042780000|2022-06-24 03:53:00|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1656042790000|2022-06-24 03:53:10|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1656042840000|2022-06-24 03:54:00|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|2
1656042860000|2022-06-24 03:54:20|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1656042990000|2022-06-24 03:56:30|2468.9|2462.9|2469.1|2463.1|2469.1|2463.1|2468.9|2462.9|2
1656043000000|2022-06-24 03:56:40|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1656043010000|2022-06-24 03:56:50|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1656043020000|2022-06-24 03:57:00|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1656043030000|2022-06-24 03:57:10|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1656043090000|2022-06-24 03:58:10|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1656043100000|2022-06-24 03:58:20|2469.1|2463.1|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|3
1656043110000|2022-06-24 03:58:30|2469.4|2463.4|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|3
1656043120000|2022-06-24 03:58:40|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1656043140000|2022-06-24 03:59:00|2469.1|2463.1|2469.4|2463.4|2469.6|2463.6|2469.1|2463.1|3
1656043150000|2022-06-24 03:59:10|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1656043170000|2022-06-24 03:59:30|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1656043180000|2022-06-24 03:59:40|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|10
1656043190000|2022-06-24 03:59:50|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.1|2463.1|7
1656043200000|2022-06-24 04:00:00|2469.4|2463.4|2469.4|2463.4|2469.6|2463.6|2469.1|2463.1|6
1656043210000|2022-06-24 04:00:10|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1656043230000|2022-06-24 04:00:30|2469.1|2463.1|2469.6|2463.6|2469.6|2463.6|2469.1|2463.1|2
1656043240000|2022-06-24 04:00:40|2469.4|2463.4|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|9
1656043250000|2022-06-24 04:00:50|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|3
1656043260000|2022-06-24 04:01:00|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|4
1656043280000|2022-06-24 04:01:20|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1656043290000|2022-06-24 04:01:30|2469.4|2463.4|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|5
1656043310000|2022-06-24 04:01:50|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1656043320000|2022-06-24 04:02:00|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.1|2463.1|11
1656043330000|2022-06-24 04:02:10|2469.4|2463.4|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|3
1656043340000|2022-06-24 04:02:20|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|6
1656043350000|2022-06-24 04:02:30|2469.1|2463.1|2469.6|2463.6|2469.6|2463.6|2469.1|2463.1|6
1656043360000|2022-06-24 04:02:40|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1656043370000|2022-06-24 04:02:50|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1656043390000|2022-06-24 04:03:10|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1656043410000|2022-06-24 04:03:30|2469.4|2463.4|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|5
1656043420000|2022-06-24 04:03:40|2470.1|2464.1|2470.1|2464.1|2470.6|2464.6|2470.1|2464.1|4
1656043450000|2022-06-24 04:04:10|2469.9|2463.9|2470.1|2464.1|2470.4|2464.4|2469.9|2463.9|5
1656043460000|2022-06-24 04:04:20|2470.4|2464.4|2470.4|2464.4|2470.6|2464.6|2470.1|2464.1|4
1656043470000|2022-06-24 04:04:30|2470.6|2464.6|2470.1|2464.1|2470.6|2464.6|2470.1|2464.1|2
1656043480000|2022-06-24 04:04:40|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1656043490000|2022-06-24 04:04:50|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2469.9|2463.9|3
1656043520000|2022-06-24 04:05:20|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1656043570000|2022-06-24 04:06:10|2470.6|2464.6|2471.9|2465.9|2471.9|2465.9|2470.6|2464.6|3
1656043590000|2022-06-24 04:06:30|2472.1|2466.1|2472.6|2466.6|2472.6|2466.6|2472.1|2466.1|2
1656043660000|2022-06-24 04:07:40|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1656043680000|2022-06-24 04:08:00|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1656043690000|2022-06-24 04:08:10|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1656043700000|2022-06-24 04:08:20|2472.4|2466.4|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|7
1656043730000|2022-06-24 04:08:50|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1656043870000|2022-06-24 04:11:10|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1656043890000|2022-06-24 04:11:30|2473.4|2467.4|2475.9|2469.9|2476.4|2470.4|2473.4|2467.4|4
1656043920000|2022-06-24 04:12:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1656044020000|2022-06-24 04:13:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1656044040000|2022-06-24 04:14:00|2474.6|2468.6|2475.9|2469.9|2475.9|2469.9|2473.4|2467.4|9
1656044050000|2022-06-24 04:14:10|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|2
1656044120000|2022-06-24 04:15:20|2475.6|2469.6|2476.1|2470.1|2476.6|2470.6|2475.6|2469.6|4
1656044130000|2022-06-24 04:15:30|2475.9|2469.9|2476.1|2470.1|2476.4|2470.4|2475.9|2469.9|3
1656044180000|2022-06-24 04:16:20|2476.4|2470.4|2477.4|2471.4|2478.1|2472.1|2476.4|2470.4|5
1656044310000|2022-06-24 04:18:30|2477.1|2471.1|2476.4|2470.4|2477.1|2471.1|2476.4|2470.4|2
1656044410000|2022-06-24 04:20:10|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1656044420000|2022-06-24 04:20:20|2476.9|2470.9|2477.6|2471.6|2478.4|2472.4|2476.9|2470.9|4
1656044460000|2022-06-24 04:21:00|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1656044470000|2022-06-24 04:21:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1656044520000|2022-06-24 04:22:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1656044540000|2022-06-24 04:22:20|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1656044550000|2022-06-24 04:22:30|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2476.9|2470.9|5
1656044560000|2022-06-24 04:22:40|2478.1|2472.1|2479.1|2473.1|2479.1|2473.1|2478.1|2472.1|3
1656044600000|2022-06-24 04:23:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1656044620000|2022-06-24 04:23:40|2479.1|2473.1|2480.6|2474.6|2480.9|2474.9|2479.1|2473.1|6
1656044630000|2022-06-24 04:23:50|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|4
1656044680000|2022-06-24 04:24:40|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|3
1656044690000|2022-06-24 04:24:50|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1656044740000|2022-06-24 04:25:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1656044790000|2022-06-24 04:26:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656044800000|2022-06-24 04:26:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1656044840000|2022-06-24 04:27:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656044860000|2022-06-24 04:27:40|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1656044870000|2022-06-24 04:27:50|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|2
1656044900000|2022-06-24 04:28:20|2481.9|2475.9|2482.6|2476.6|2482.6|2476.6|2481.9|2475.9|4
1656044910000|2022-06-24 04:28:30|2481.6|2475.6|2482.9|2476.9|2482.9|2476.9|2481.6|2475.6|2
1656044920000|2022-06-24 04:28:40|2481.6|2475.6|2483.1|2477.1|2483.1|2477.1|2481.6|2475.6|2
1656044930000|2022-06-24 04:28:50|2481.6|2475.6|2481.1|2475.1|2481.6|2475.6|2481.1|2475.1|2
1656044980000|2022-06-24 04:29:40|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656045040000|2022-06-24 04:30:40|2481.1|2475.1|2484.1|2478.1|2484.1|2478.1|2481.1|2475.1|6
1656045050000|2022-06-24 04:30:50|2484.4|2478.4|2483.6|2477.6|2484.4|2478.4|2483.6|2477.6|2
1656045090000|2022-06-24 04:31:30|2482.6|2476.6|2481.4|2475.4|2482.6|2476.6|2481.4|2475.4|4
1656045110000|2022-06-24 04:31:50|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1656045120000|2022-06-24 04:32:00|2480.9|2474.9|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|2
1656045140000|2022-06-24 04:32:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656045150000|2022-06-24 04:32:30|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1656045190000|2022-06-24 04:33:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656045200000|2022-06-24 04:33:20|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1656045210000|2022-06-24 04:33:30|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1656045220000|2022-06-24 04:33:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1656045230000|2022-06-24 04:33:50|2480.9|2474.9|2481.4|2475.4|2481.4|2475.4|2480.9|2474.9|2
1656045240000|2022-06-24 04:34:00|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1656045260000|2022-06-24 04:34:20|2480.9|2474.9|2481.6|2475.6|2481.6|2475.6|2480.9|2474.9|2
1656045290000|2022-06-24 04:34:50|2480.9|2474.9|2481.9|2475.9|2481.9|2475.9|2480.9|2474.9|2
1656045320000|2022-06-24 04:35:20|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1656045350000|2022-06-24 04:35:50|2482.6|2476.6|2482|2476|2482.6|2476.6|2481.6|2475.6|3
1656045360000|2022-06-24 04:36:00|2481.8|2475.8|2481.1|2475.1|2481.8|2475.8|2481.1|2475.1|3
1656045390000|2022-06-24 04:36:30|2481.4|2475.4|2482.1|2476.1|2482.1|2476.1|2481.4|2475.4|2
1656045420000|2022-06-24 04:37:00|2482.4|2476.4|2483.4|2477.4|2483.6|2477.6|2482.4|2476.4|8
1656045430000|2022-06-24 04:37:10|2483.6|2477.6|2483.1|2477.1|2483.6|2477.6|2482.9|2476.9|3
1656045500000|2022-06-24 04:38:20|2483.4|2477.4|2483.9|2477.9|2483.9|2477.9|2483.4|2477.4|2
1656045510000|2022-06-24 04:38:30|2484.1|2478.1|2483.1|2477.1|2484.1|2478.1|2483.1|2477.1|2
1656045540000|2022-06-24 04:39:00|2482.9|2476.9|2482.4|2476.4|2482.9|2476.9|2482.4|2476.4|2
1656045600000|2022-06-24 04:40:00|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1656045610000|2022-06-24 04:40:10|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1656045620000|2022-06-24 04:40:20|2481.9|2475.9|2482.6|2476.6|2482.6|2476.6|2481.9|2475.9|2
1656045630000|2022-06-24 04:40:30|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1656045650000|2022-06-24 04:40:50|2482.1|2476.1|2483.4|2477.4|2483.4|2477.4|2482.1|2476.1|2
1656045660000|2022-06-24 04:41:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656045790000|2022-06-24 04:43:10|2482.6|2476.6|2483.6|2477.6|2483.6|2477.6|2482.6|2476.6|2
1656045810000|2022-06-24 04:43:30|2483.9|2477.9|2482.9|2476.9|2483.9|2477.9|2482.9|2476.9|3
1656045820000|2022-06-24 04:43:40|2483.1|2477.1|2483.1|2477.1|2483.6|2477.6|2483.1|2477.1|4
1656045830000|2022-06-24 04:43:50|2483.4|2477.4|2483.4|2477.4|2483.6|2477.6|2483.1|2477.1|5
1656045850000|2022-06-24 04:44:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1656045860000|2022-06-24 04:44:20|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1656045970000|2022-06-24 04:46:10|2483.4|2477.4|2483.4|2477.4|2483.6|2477.6|2483.4|2477.4|3
1656046000000|2022-06-24 04:46:40|2483.1|2477.1|2482.9|2476.9|2484.1|2478.1|2482.9|2476.9|4
1656046020000|2022-06-24 04:47:00|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1656046030000|2022-06-24 04:47:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1656046080000|2022-06-24 04:48:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1656046110000|2022-06-24 04:48:30|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1656046120000|2022-06-24 04:48:40|2483.1|2477.1|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|2
1656046130000|2022-06-24 04:48:50|2483.9|2477.9|2483.1|2477.1|2484.1|2478.1|2483.1|2477.1|3
1656046190000|2022-06-24 04:49:50|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1656046230000|2022-06-24 04:50:30|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1656046240000|2022-06-24 04:50:40|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1656046290000|2022-06-24 04:51:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1656046320000|2022-06-24 04:52:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1656046330000|2022-06-24 04:52:10|2484.1|2478.1|2483.1|2477.1|2484.1|2478.1|2483.1|2477.1|2
1656046340000|2022-06-24 04:52:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1656046360000|2022-06-24 04:52:40|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1656046390000|2022-06-24 04:53:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1656046430000|2022-06-24 04:53:50|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1656046440000|2022-06-24 04:54:00|2483.4|2477.4|2483.9|2477.9|2483.9|2477.9|2483.4|2477.4|4
1656046460000|2022-06-24 04:54:20|2483.4|2477.4|2483.4|2477.4|2483.6|2477.6|2483.1|2477.1|4
1656046470000|2022-06-24 04:54:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1656046500000|2022-06-24 04:55:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1656046530000|2022-06-24 04:55:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1656046540000|2022-06-24 04:55:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1656046550000|2022-06-24 04:55:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1656046580000|2022-06-24 04:56:20|2484.4|2478.4|2483.6|2477.6|2484.4|2478.4|2483.6|2477.6|2
1656046630000|2022-06-24 04:57:10|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1656046650000|2022-06-24 04:57:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1656046670000|2022-06-24 04:57:50|2484.1|2478.1|2483.4|2477.4|2484.1|2478.1|2483.4|2477.4|2
1656046700000|2022-06-24 04:58:20|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1656046720000|2022-06-24 04:58:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1656046730000|2022-06-24 04:58:50|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|2
1656046750000|2022-06-24 04:59:10|2483.6|2477.6|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|3
1656046760000|2022-06-24 04:59:20|2483.9|2477.9|2483.1|2477.1|2483.9|2477.9|2483.1|2477.1|3
1656046800000|2022-06-24 05:00:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1656046820000|2022-06-24 05:00:20|2482.9|2476.9|2481.4|2475.4|2482.9|2476.9|2481.4|2475.4|2
1656046830000|2022-06-24 05:00:30|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1656046840000|2022-06-24 05:00:40|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1656046860000|2022-06-24 05:01:00|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1656046880000|2022-06-24 05:01:20|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1656046890000|2022-06-24 05:01:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656046900000|2022-06-24 05:01:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1656046910000|2022-06-24 05:01:50|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1656046920000|2022-06-24 05:02:00|2481.6|2475.6|2483.4|2477.4|2483.4|2477.4|2481.6|2475.6|4
1656046930000|2022-06-24 05:02:10|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.4|2476.4|3
1656046940000|2022-06-24 05:02:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656046970000|2022-06-24 05:02:50|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|2
1656046980000|2022-06-24 05:03:00|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1656047000000|2022-06-24 05:03:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1656047040000|2022-06-24 05:04:00|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1656047050000|2022-06-24 05:04:10|2484.1|2478.1|2483.6|2477.6|2484.1|2478.1|2483.6|2477.6|3
1656047080000|2022-06-24 05:04:40|2484.6|2478.6|2483.9|2477.9|2484.6|2478.6|2483.9|2477.9|2
1656047100000|2022-06-24 05:05:00|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|4
1656047120000|2022-06-24 05:05:20|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1656047130000|2022-06-24 05:05:30|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1656047150000|2022-06-24 05:05:50|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1656047160000|2022-06-24 05:06:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1656047180000|2022-06-24 05:06:20|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1656047190000|2022-06-24 05:06:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1656047210000|2022-06-24 05:06:50|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1656047230000|2022-06-24 05:07:10|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1656047250000|2022-06-24 05:07:30|2485.6|2479.6|2486.4|2480.4|2486.4|2480.4|2485.6|2479.6|2
1656047260000|2022-06-24 05:07:40|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1656047340000|2022-06-24 05:09:00|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1656047360000|2022-06-24 05:09:20|2487.6|2481.6|2489.1|2483.1|2489.1|2483.1|2487.6|2481.6|2
1656047370000|2022-06-24 05:09:30|2490.6|2484.6|2489.4|2483.4|2490.6|2484.6|2489.4|2483.4|2
1656047380000|2022-06-24 05:09:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1656047440000|2022-06-24 05:10:40|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1656047450000|2022-06-24 05:10:50|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1656047460000|2022-06-24 05:11:00|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|6
1656047500000|2022-06-24 05:11:40|2491.1|2485.1|2490.1|2484.1|2491.1|2485.1|2490.1|2484.1|2
1656047510000|2022-06-24 05:11:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1656047560000|2022-06-24 05:12:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1656047570000|2022-06-24 05:12:50|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1656047610000|2022-06-24 05:13:30|2491.1|2485.1|2490.9|2484.9|2491.4|2485.4|2490.9|2484.9|3
1656047620000|2022-06-24 05:13:40|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1656047630000|2022-06-24 05:13:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1656047640000|2022-06-24 05:14:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1656047680000|2022-06-24 05:14:40|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|2
1656047690000|2022-06-24 05:14:50|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1656047710000|2022-06-24 05:15:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1656047780000|2022-06-24 05:16:20|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|3
1656047800000|2022-06-24 05:16:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1656047820000|2022-06-24 05:17:00|2491.9|2485.9|2490.4|2484.4|2491.9|2485.9|2490.4|2484.4|7
1656047850000|2022-06-24 05:17:30|2489.4|2483.4|2490.6|2484.6|2490.6|2484.6|2489.4|2483.4|2
1656047860000|2022-06-24 05:17:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1656047930000|2022-06-24 05:18:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1656047940000|2022-06-24 05:19:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1656047970000|2022-06-24 05:19:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1656047990000|2022-06-24 05:19:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1656048030000|2022-06-24 05:20:30|2492.1|2486.1|2490.6|2484.6|2492.1|2486.1|2490.6|2484.6|2
1656048040000|2022-06-24 05:20:40|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.9|2484.9|2
1656048060000|2022-06-24 05:21:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2490.9|2484.9|6
1656048070000|2022-06-24 05:21:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1656048090000|2022-06-24 05:21:30|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|3
1656048100000|2022-06-24 05:21:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1656048110000|2022-06-24 05:21:50|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|3
1656048120000|2022-06-24 05:22:00|2492.1|2486.1|2490.9|2484.9|2492.1|2486.1|2490.9|2484.9|4
1656048130000|2022-06-24 05:22:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1656048150000|2022-06-24 05:22:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1656048180000|2022-06-24 05:23:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1656048190000|2022-06-24 05:23:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1656048240000|2022-06-24 05:24:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|3
1656048260000|2022-06-24 05:24:20|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|3
1656048280000|2022-06-24 05:24:40|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|3
1656048290000|2022-06-24 05:24:50|2490.6|2484.6|2489.4|2483.4|2490.6|2484.6|2489.4|2483.4|3
1656048300000|2022-06-24 05:25:00|2490.4|2484.4|2488.9|2482.9|2490.4|2484.4|2486.4|2480.4|10
1656048310000|2022-06-24 05:25:10|2489.4|2483.4|2490.1|2484.1|2490.4|2484.4|2489.4|2483.4|5
1656048320000|2022-06-24 05:25:20|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1656048330000|2022-06-24 05:25:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1656048340000|2022-06-24 05:25:40|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1656048350000|2022-06-24 05:25:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1656048360000|2022-06-24 05:26:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1656048380000|2022-06-24 05:26:20|2491.4|2485.4|2489.9|2483.9|2491.4|2485.4|2489.9|2483.9|3
1656048400000|2022-06-24 05:26:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1656048410000|2022-06-24 05:26:50|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|3
1656048420000|2022-06-24 05:27:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1656048440000|2022-06-24 05:27:20|2489.6|2483.6|2486.6|2480.6|2489.6|2483.6|2486.6|2480.6|5
1656048450000|2022-06-24 05:27:30|2486.4|2480.4|2485.3|2479.3|2486.9|2480.9|2484.8|2478.8|8
1656048460000|2022-06-24 05:27:40|2485|2479|2485.6|2479.6|2485.6|2479.6|2485|2479|4
1656048470000|2022-06-24 05:27:50|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|4
1656048480000|2022-06-24 05:28:00|2485.9|2479.9|2487.9|2481.9|2488.1|2482.1|2485.9|2479.9|7
1656048490000|2022-06-24 05:28:10|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2487.9|2481.9|4
1656048500000|2022-06-24 05:28:20|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|3
1656048510000|2022-06-24 05:28:30|2488.4|2482.4|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|3
1656048530000|2022-06-24 05:28:50|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1656048540000|2022-06-24 05:29:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1656048550000|2022-06-24 05:29:10|2489.1|2483.1|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|3
1656048560000|2022-06-24 05:29:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1656048570000|2022-06-24 05:29:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1656048580000|2022-06-24 05:29:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1656048600000|2022-06-24 05:30:00|2490.1|2484.1|2488.6|2482.6|2490.4|2484.4|2487.9|2481.9|9
1656048610000|2022-06-24 05:30:10|2488.9|2482.9|2489.1|2483.1|2489.6|2483.6|2488.9|2482.9|7
1656048620000|2022-06-24 05:30:20|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2488.9|2482.9|7
1656048630000|2022-06-24 05:30:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1656048640000|2022-06-24 05:30:40|2488.9|2482.9|2490.4|2484.4|2490.4|2484.4|2488.9|2482.9|6
1656048650000|2022-06-24 05:30:50|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1656048660000|2022-06-24 05:31:00|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|5
1656048670000|2022-06-24 05:31:10|2488.6|2482.6|2487.6|2481.6|2488.6|2482.6|2486.6|2480.6|5
1656048680000|2022-06-24 05:31:20|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1656048700000|2022-06-24 05:31:40|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1656048710000|2022-06-24 05:31:50|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1656048720000|2022-06-24 05:32:00|2488.4|2482.4|2489.6|2483.6|2489.6|2483.6|2488.4|2482.4|2
1656048730000|2022-06-24 05:32:10|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.4|2483.4|10
1656048740000|2022-06-24 05:32:20|2490.6|2484.6|2491.6|2485.6|2491.6|2485.6|2490.6|2484.6|2
1656048750000|2022-06-24 05:32:30|2491.4|2485.4|2491.9|2485.9|2491.9|2485.9|2491.4|2485.4|2
1656048760000|2022-06-24 05:32:40|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2489.6|2483.6|5
1656048770000|2022-06-24 05:32:50|2490.4|2484.4|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|2
1656048780000|2022-06-24 05:33:00|2490.6|2484.6|2488.6|2482.6|2491.1|2485.1|2488.6|2482.6|11
1656048790000|2022-06-24 05:33:10|2488.9|2482.9|2487.1|2481.1|2488.9|2482.9|2486.9|2480.9|5
1656048800000|2022-06-24 05:33:20|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1656048810000|2022-06-24 05:33:30|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.4|2480.4|5
1656048820000|2022-06-24 05:33:40|2486.9|2480.9|2487.6|2481.6|2487.6|2481.6|2486.9|2480.9|3
1656048830000|2022-06-24 05:33:50|2487.4|2481.4|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|3
1656048840000|2022-06-24 05:34:00|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1656048850000|2022-06-24 05:34:10|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1656048860000|2022-06-24 05:34:20|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|3
1656048870000|2022-06-24 05:34:30|2486.1|2480.1|2486.9|2480.9|2486.9|2480.9|2486.1|2480.1|4
1656048880000|2022-06-24 05:34:40|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1656048900000|2022-06-24 05:35:00|2487.1|2481.1|2488.9|2482.9|2488.9|2482.9|2487.1|2481.1|4
1656048920000|2022-06-24 05:35:20|2489.1|2483.1|2489.9|2483.9|2489.9|2483.9|2488.6|2482.6|3
1656048950000|2022-06-24 05:35:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1656048970000|2022-06-24 05:36:10|2489.4|2483.4|2489.1|2483.1|2490.9|2484.9|2489.1|2483.1|5
1656048980000|2022-06-24 05:36:20|2488.6|2482.6|2489.1|2483.1|2489.1|2483.1|2488.6|2482.6|2
1656048990000|2022-06-24 05:36:30|2489.4|2483.4|2489.9|2483.9|2489.9|2483.9|2489.4|2483.4|2
1656049000000|2022-06-24 05:36:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1656049030000|2022-06-24 05:37:10|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1656049040000|2022-06-24 05:37:20|2490.6|2484.6|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|4
1656049060000|2022-06-24 05:37:40|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|2
1656049080000|2022-06-24 05:38:00|2491.9|2485.9|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|5
1656049090000|2022-06-24 05:38:10|2494.1|2488.1|2494.6|2488.6|2495.4|2489.4|2493.9|2487.9|9
1656049100000|2022-06-24 05:38:20|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1656049110000|2022-06-24 05:38:30|2494.6|2488.6|2492.1|2486.1|2494.6|2488.6|2492.1|2486.1|5
1656049120000|2022-06-24 05:38:40|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|5
1656049130000|2022-06-24 05:38:50|2491.6|2485.6|2492.1|2486.1|2492.1|2486.1|2491.6|2485.6|4
1656049140000|2022-06-24 05:39:00|2492.4|2486.4|2491.6|2485.6|2492.4|2486.4|2491.6|2485.6|3
1656049150000|2022-06-24 05:39:10|2491.4|2485.4|2492.6|2486.6|2492.6|2486.6|2491.4|2485.4|6
1656049160000|2022-06-24 05:39:20|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1656049180000|2022-06-24 05:39:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2491.4|2485.4|4
1656049190000|2022-06-24 05:39:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1656049200000|2022-06-24 05:40:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|4
1656049210000|2022-06-24 05:40:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1656049220000|2022-06-24 05:40:20|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1656049230000|2022-06-24 05:40:30|2491.6|2485.6|2490.9|2484.9|2491.6|2485.6|2490.6|2484.6|5
1656049240000|2022-06-24 05:40:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1656049250000|2022-06-24 05:40:50|2490.9|2484.9|2491.4|2485.4|2491.9|2485.9|2490.9|2484.9|4
1656049260000|2022-06-24 05:41:00|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|2
1656049270000|2022-06-24 05:41:10|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1656049280000|2022-06-24 05:41:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1656049290000|2022-06-24 05:41:30|2491.1|2485.1|2493.9|2487.9|2494.6|2488.6|2491.1|2485.1|8
1656049300000|2022-06-24 05:41:40|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|2
1656049310000|2022-06-24 05:41:50|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1656049320000|2022-06-24 05:42:00|2494.9|2488.9|2492.9|2486.9|2494.9|2488.9|2492.1|2486.1|10
1656049330000|2022-06-24 05:42:10|2492.6|2486.6|2491.9|2485.9|2492.6|2486.6|2491.9|2485.9|4
1656049340000|2022-06-24 05:42:20|2491.1|2485.1|2492.1|2486.1|2492.1|2486.1|2491.1|2485.1|3
1656049350000|2022-06-24 05:42:30|2491.6|2485.6|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|3
1656049360000|2022-06-24 05:42:40|2491.9|2485.9|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|4
1656049370000|2022-06-24 05:42:50|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1656049380000|2022-06-24 05:43:00|2491.4|2485.4|2490.6|2484.6|2491.4|2485.4|2490.6|2484.6|2
1656049400000|2022-06-24 05:43:20|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2488.4|2482.4|7
1656049410000|2022-06-24 05:43:30|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1656049420000|2022-06-24 05:43:40|2490.4|2484.4|2491.6|2485.6|2491.6|2485.6|2490.4|2484.4|3
1656049430000|2022-06-24 05:43:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1656049440000|2022-06-24 05:44:00|2491.6|2485.6|2492.4|2486.4|2492.9|2486.9|2491.6|2485.6|4
1656049450000|2022-06-24 05:44:10|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1656049460000|2022-06-24 05:44:20|2492.1|2486.1|2493.4|2487.4|2493.4|2487.4|2492.1|2486.1|4
1656049470000|2022-06-24 05:44:30|2494.1|2488.1|2491.9|2485.9|2494.1|2488.1|2491.6|2485.6|3
1656049480000|2022-06-24 05:44:40|2492.1|2486.1|2492.9|2486.9|2492.9|2486.9|2492.1|2486.1|3
1656049500000|2022-06-24 05:45:00|2492.6|2486.6|2491.6|2485.6|2492.6|2486.6|2491.6|2485.6|3
1656049510000|2022-06-24 05:45:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1656049520000|2022-06-24 05:45:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1656049540000|2022-06-24 05:45:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1656049560000|2022-06-24 05:46:00|2491.6|2485.6|2492.1|2486.1|2492.1|2486.1|2491.6|2485.6|2
1656049570000|2022-06-24 05:46:10|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1656049600000|2022-06-24 05:46:40|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.1|2486.1|3
1656049610000|2022-06-24 05:46:50|2492.4|2486.4|2490.4|2484.4|2492.6|2486.6|2490.4|2484.4|4
1656049620000|2022-06-24 05:47:00|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|2
1656049630000|2022-06-24 05:47:10|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1656049650000|2022-06-24 05:47:30|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.4|2483.4|4
1656049660000|2022-06-24 05:47:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1656049670000|2022-06-24 05:47:50|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1656049680000|2022-06-24 05:48:00|2489.4|2483.4|2489.6|2483.6|2489.9|2483.9|2489.4|2483.4|5
1656049690000|2022-06-24 05:48:10|2489.9|2483.9|2490.6|2484.6|2490.6|2484.6|2489.9|2483.9|2
1656049700000|2022-06-24 05:48:20|2490.4|2484.4|2490.6|2484.6|2490.9|2484.9|2490.4|2484.4|3
1656049710000|2022-06-24 05:48:30|2490.9|2484.9|2491.9|2485.9|2491.9|2485.9|2490.9|2484.9|3
1656049720000|2022-06-24 05:48:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1656049740000|2022-06-24 05:49:00|2491.1|2485.1|2490.1|2484.1|2491.1|2485.1|2489.9|2483.9|4
1656049750000|2022-06-24 05:49:10|2490.4|2484.4|2490.6|2484.6|2491.1|2485.1|2490.4|2484.4|4
1656049760000|2022-06-24 05:49:20|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|4
1656049770000|2022-06-24 05:49:30|2490.4|2484.4|2489.6|2483.6|2490.4|2484.4|2489.6|2483.6|3
1656049780000|2022-06-24 05:49:40|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|4
1656049790000|2022-06-24 05:49:50|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1656049800000|2022-06-24 05:50:00|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|4
1656049810000|2022-06-24 05:50:10|2489.1|2483.1|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|7
1656049820000|2022-06-24 05:50:20|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|9
1656049830000|2022-06-24 05:50:30|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|4
1656049840000|2022-06-24 05:50:40|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1656049850000|2022-06-24 05:50:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1656049860000|2022-06-24 05:51:00|2488.9|2482.9|2486.1|2480.1|2488.9|2482.9|2486.1|2480.1|4
1656049870000|2022-06-24 05:51:10|2486.6|2480.6|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|4
1656049880000|2022-06-24 05:51:20|2486.9|2480.9|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|4
1656049890000|2022-06-24 05:51:30|2486.9|2480.9|2487.4|2481.4|2487.6|2481.6|2486.9|2480.9|3
1656049900000|2022-06-24 05:51:40|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.9|2480.9|2
1656049920000|2022-06-24 05:52:00|2487.4|2481.4|2487.9|2481.9|2488.4|2482.4|2487.4|2481.4|5
1656049940000|2022-06-24 05:52:20|2487.6|2481.6|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|2
1656049950000|2022-06-24 05:52:30|2486.9|2480.9|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|3
1656049960000|2022-06-24 05:52:40|2487.1|2481.1|2486.4|2480.4|2487.1|2481.1|2486.4|2480.4|4
1656049970000|2022-06-24 05:52:50|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1656049980000|2022-06-24 05:53:00|2486.6|2480.6|2485.9|2479.9|2486.6|2480.6|2485.4|2479.4|5
1656049990000|2022-06-24 05:53:10|2486.1|2480.1|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|4
1656050000000|2022-06-24 05:53:20|2485.6|2479.6|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|3
1656050010000|2022-06-24 05:53:30|2485.9|2479.9|2486.1|2480.1|2486.4|2480.4|2485.6|2479.6|6
1656050020000|2022-06-24 05:53:40|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|4
1656050030000|2022-06-24 05:53:50|2486.4|2480.4|2486.6|2480.6|2487.4|2481.4|2485.6|2479.6|9
1656050040000|2022-06-24 05:54:00|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1656050050000|2022-06-24 05:54:10|2486.6|2480.6|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|4
1656050080000|2022-06-24 05:54:40|2486.9|2480.9|2487.6|2481.6|2487.6|2481.6|2486.9|2480.9|3
1656050090000|2022-06-24 05:54:50|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1656050100000|2022-06-24 05:55:00|2487.4|2481.4|2488.4|2482.4|2488.9|2482.9|2487.4|2481.4|5
1656050120000|2022-06-24 05:55:20|2488.9|2482.9|2487.6|2481.6|2489.4|2483.4|2487.1|2481.1|7
1656050130000|2022-06-24 05:55:30|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1656050140000|2022-06-24 05:55:40|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|2
1656050150000|2022-06-24 05:55:50|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2485.4|2479.4|6
1656050160000|2022-06-24 05:56:00|2485.9|2479.9|2485.1|2479.1|2485.9|2479.9|2485.1|2479.1|4
1656050170000|2022-06-24 05:56:10|2484.9|2478.9|2484.9|2478.9|2485.1|2479.1|2484.4|2478.4|5
1656050190000|2022-06-24 05:56:30|2484.6|2478.6|2484.1|2478.1|2484.9|2478.9|2484.1|2478.1|5
1656050200000|2022-06-24 05:56:40|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|2
1656050210000|2022-06-24 05:56:50|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|2
1656050220000|2022-06-24 05:57:00|2484.9|2478.9|2484.6|2478.6|2485.4|2479.4|2484.6|2478.6|4
1656050260000|2022-06-24 05:57:40|2484.4|2478.4|2483.1|2477.1|2484.4|2478.4|2483.1|2477.1|2
1656050280000|2022-06-24 05:58:00|2483.6|2477.6|2483.1|2477.1|2483.6|2477.6|2483.1|2477.1|3
1656050290000|2022-06-24 05:58:10|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1656050300000|2022-06-24 05:58:20|2483.1|2477.1|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|3
1656050310000|2022-06-24 05:58:30|2483.4|2477.4|2482.9|2476.9|2483.4|2477.4|2482.9|2476.9|2
1656050320000|2022-06-24 05:58:40|2482.6|2476.6|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|2
1656050330000|2022-06-24 05:58:50|2483.1|2477.1|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|2
1656050340000|2022-06-24 05:59:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1656050360000|2022-06-24 05:59:20|2483.6|2477.6|2485.4|2479.4|2485.4|2479.4|2483.4|2477.4|3
1656050370000|2022-06-24 05:59:30|2485.1|2479.1|2485.1|2479.1|2485.4|2479.4|2484.4|2478.4|7
1656050390000|2022-06-24 05:59:50|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1656050400000|2022-06-24 06:00:00|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.4|2479.4|3
1656050420000|2022-06-24 06:00:20|2485.4|2479.4|2486.1|2480.1|2486.1|2480.1|2485.4|2479.4|2
1656050430000|2022-06-24 06:00:30|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1656050440000|2022-06-24 06:00:40|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2486.6|2480.6|4
1656050450000|2022-06-24 06:00:50|2486.6|2480.6|2487.6|2481.6|2487.6|2481.6|2486.6|2480.6|2
1656050460000|2022-06-24 06:01:00|2488.4|2482.4|2487.1|2481.1|2488.4|2482.4|2485.6|2479.6|6
1656050470000|2022-06-24 06:01:10|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|3
1656050480000|2022-06-24 06:01:20|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1656050490000|2022-06-24 06:01:30|2485.9|2479.9|2486.1|2480.1|2486.1|2480.1|2485.6|2479.6|6
1656050500000|2022-06-24 06:01:40|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1656050510000|2022-06-24 06:01:50|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2486.1|2480.1|2
1656050520000|2022-06-24 06:02:00|2486.4|2480.4|2486.9|2480.9|2486.9|2480.9|2486.4|2480.4|3
1656050530000|2022-06-24 06:02:10|2487.1|2481.1|2489.9|2483.9|2489.9|2483.9|2487.1|2481.1|6
1656050550000|2022-06-24 06:02:30|2490.1|2484.1|2486.9|2480.9|2490.1|2484.1|2486.9|2480.9|3
1656050560000|2022-06-24 06:02:40|2486.6|2480.6|2484.9|2478.9|2486.9|2480.9|2484.9|2478.9|7
1656050570000|2022-06-24 06:02:50|2484.6|2478.6|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|3
1656050580000|2022-06-24 06:03:00|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|4
1656050590000|2022-06-24 06:03:10|2483.9|2477.9|2483.6|2477.6|2484.1|2478.1|2483.6|2477.6|4
1656050670000|2022-06-24 06:04:30|2483.9|2477.9|2484.9|2478.9|2485.1|2479.1|2483.9|2477.9|3
1656050680000|2022-06-24 06:04:40|2484.6|2478.6|2485.1|2479.1|2485.1|2479.1|2484.6|2478.6|2
1656050690000|2022-06-24 06:04:50|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1656050700000|2022-06-24 06:05:00|2485.1|2479.1|2483.6|2477.6|2485.4|2479.4|2483.6|2477.6|4
1656050720000|2022-06-24 06:05:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1656050730000|2022-06-24 06:05:30|2483.1|2477.1|2481.6|2475.6|2483.1|2477.1|2481.4|2475.4|3
1656050740000|2022-06-24 06:05:40|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1656050750000|2022-06-24 06:05:50|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|4
1656050760000|2022-06-24 06:06:00|2482.1|2476.1|2482.4|2476.4|2483.1|2477.1|2482.1|2476.1|4
1656050770000|2022-06-24 06:06:10|2482.1|2476.1|2482.9|2476.9|2482.9|2476.9|2481.9|2475.9|6
1656050780000|2022-06-24 06:06:20|2483.6|2477.6|2482.6|2476.6|2483.6|2477.6|2482.4|2476.4|3
1656050800000|2022-06-24 06:06:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656050820000|2022-06-24 06:07:00|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1656050830000|2022-06-24 06:07:10|2482.9|2476.9|2484.4|2478.4|2484.4|2478.4|2482.9|2476.9|2
1656050840000|2022-06-24 06:07:20|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|5
1656050860000|2022-06-24 06:07:40|2484.4|2478.4|2484.6|2478.6|2485.1|2479.1|2484.4|2478.4|4
1656050870000|2022-06-24 06:07:50|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2483.9|2477.9|4
1656050880000|2022-06-24 06:08:00|2484.4|2478.4|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|2
1656050900000|2022-06-24 06:08:20|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1656050910000|2022-06-24 06:08:30|2484.1|2478.1|2483.9|2477.9|2484.4|2478.4|2483.6|2477.6|6
1656050920000|2022-06-24 06:08:40|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|2
1656050930000|2022-06-24 06:08:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|7
1656050940000|2022-06-24 06:09:00|2483.9|2477.9|2484.4|2478.4|2484.4|2478.4|2483.9|2477.9|3
1656050950000|2022-06-24 06:09:10|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1656050960000|2022-06-24 06:09:20|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1656050970000|2022-06-24 06:09:30|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1656050990000|2022-06-24 06:09:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1656051000000|2022-06-24 06:10:00|2482.4|2476.4|2481.6|2475.6|2482.4|2476.4|2481.6|2475.6|2
1656051010000|2022-06-24 06:10:10|2481.9|2475.9|2482.9|2476.9|2482.9|2476.9|2481.9|2475.9|3
1656051020000|2022-06-24 06:10:20|2482.6|2476.6|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|5
1656051030000|2022-06-24 06:10:30|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|3
1656051040000|2022-06-24 06:10:40|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1656051050000|2022-06-24 06:10:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1656051060000|2022-06-24 06:11:00|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1656051070000|2022-06-24 06:11:10|2484.6|2478.6|2484.4|2478.4|2485.1|2479.1|2484.4|2478.4|6
1656051080000|2022-06-24 06:11:20|2484.6|2478.6|2485.1|2479.1|2485.1|2479.1|2484.4|2478.4|4
1656051100000|2022-06-24 06:11:40|2485.4|2479.4|2484.9|2478.9|2485.4|2479.4|2484.9|2478.9|3
1656051110000|2022-06-24 06:11:50|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1656051120000|2022-06-24 06:12:00|2484.4|2478.4|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|2
1656051130000|2022-06-24 06:12:10|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|3
1656051140000|2022-06-24 06:12:20|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1656051150000|2022-06-24 06:12:30|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|2
1656051160000|2022-06-24 06:12:40|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1656051170000|2022-06-24 06:12:50|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1656051180000|2022-06-24 06:13:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1656051190000|2022-06-24 06:13:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1656051200000|2022-06-24 06:13:20|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|4
1656051210000|2022-06-24 06:13:30|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1656051220000|2022-06-24 06:13:40|2483.1|2477.1|2482.4|2476.4|2483.1|2477.1|2482.4|2476.4|2
1656051240000|2022-06-24 06:14:00|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|4
1656051250000|2022-06-24 06:14:10|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1656051300000|2022-06-24 06:15:00|2482.6|2476.6|2483.9|2477.9|2483.9|2477.9|2482.4|2476.4|4
1656051330000|2022-06-24 06:15:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1656051340000|2022-06-24 06:15:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1656051350000|2022-06-24 06:15:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1656051360000|2022-06-24 06:16:00|2484.4|2478.4|2484.6|2478.6|2484.9|2478.9|2484.4|2478.4|4
1656051370000|2022-06-24 06:16:10|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1656051380000|2022-06-24 06:16:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1656051420000|2022-06-24 06:17:00|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1656051430000|2022-06-24 06:17:10|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1656051460000|2022-06-24 06:17:40|2483.4|2477.4|2482.1|2476.1|2483.6|2477.6|2482.1|2476.1|4
1656051470000|2022-06-24 06:17:50|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1656051490000|2022-06-24 06:18:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1656051500000|2022-06-24 06:18:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1656051510000|2022-06-24 06:18:30|2480.1|2474.1|2479.6|2473.6|2480.1|2474.1|2479.6|2473.6|2
1656051520000|2022-06-24 06:18:40|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|3
1656051530000|2022-06-24 06:18:50|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1656051540000|2022-06-24 06:19:00|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|2
1656051550000|2022-06-24 06:19:10|2478.6|2472.6|2479.9|2473.9|2479.9|2473.9|2478.6|2472.6|7
1656051560000|2022-06-24 06:19:20|2480.1|2474.1|2481.1|2475.1|2481.1|2475.1|2480.1|2474.1|2
1656051570000|2022-06-24 06:19:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656051580000|2022-06-24 06:19:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1656051590000|2022-06-24 06:19:50|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1656051600000|2022-06-24 06:20:00|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1656051610000|2022-06-24 06:20:10|2480.9|2474.9|2482.1|2476.1|2482.1|2476.1|2480.9|2474.9|4
1656051650000|2022-06-24 06:20:50|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1656051660000|2022-06-24 06:21:00|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1656051710000|2022-06-24 06:21:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1656051720000|2022-06-24 06:22:00|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|4
1656051730000|2022-06-24 06:22:10|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1656051750000|2022-06-24 06:22:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1656051760000|2022-06-24 06:22:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656051780000|2022-06-24 06:23:00|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1656051800000|2022-06-24 06:23:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656051810000|2022-06-24 06:23:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1656051840000|2022-06-24 06:24:00|2482.4|2476.4|2483.4|2477.4|2483.4|2477.4|2482.4|2476.4|4
1656051850000|2022-06-24 06:24:10|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1656051890000|2022-06-24 06:24:50|2482.6|2476.6|2480.9|2474.9|2482.6|2476.6|2480.9|2474.9|6
1656051900000|2022-06-24 06:25:00|2479.6|2473.6|2480.4|2474.4|2480.4|2474.4|2479.6|2473.6|4
1656051920000|2022-06-24 06:25:20|2480.1|2474.1|2478.9|2472.9|2480.1|2474.1|2478.9|2472.9|5
1656051970000|2022-06-24 06:26:10|2479.4|2473.4|2480.1|2474.1|2480.4|2474.4|2479.4|2473.4|6
1656051980000|2022-06-24 06:26:20|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1656051990000|2022-06-24 06:26:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656052000000|2022-06-24 06:26:40|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1656052010000|2022-06-24 06:26:50|2478.9|2472.9|2479.4|2473.4|2479.6|2473.6|2478.9|2472.9|3
1656052020000|2022-06-24 06:27:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1656052030000|2022-06-24 06:27:10|2478.9|2472.9|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|3
1656052040000|2022-06-24 06:27:20|2479.1|2473.1|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|4
1656052060000|2022-06-24 06:27:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656052070000|2022-06-24 06:27:50|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1656052080000|2022-06-24 06:28:00|2478.6|2472.6|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|3
1656052090000|2022-06-24 06:28:10|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|3
1656052100000|2022-06-24 06:28:20|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1656052110000|2022-06-24 06:28:30|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1656052120000|2022-06-24 06:28:40|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|2
1656052150000|2022-06-24 06:29:10|2478.9|2472.9|2479.1|2473.1|2479.4|2473.4|2478.9|2472.9|4
1656052160000|2022-06-24 06:29:20|2479.4|2473.4|2480.1|2474.1|2480.4|2474.4|2479.4|2473.4|4
1656052190000|2022-06-24 06:29:50|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.1|2473.1|6
1656052200000|2022-06-24 06:30:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|3
1656052210000|2022-06-24 06:30:10|2479.9|2473.9|2479.1|2473.1|2479.9|2473.9|2479.1|2473.1|2
1656052220000|2022-06-24 06:30:20|2478.9|2472.9|2478.9|2472.9|2479.6|2473.6|2478.4|2472.4|8
1656052230000|2022-06-24 06:30:30|2478.6|2472.6|2476.4|2470.4|2478.6|2472.6|2476.4|2470.4|5
1656052240000|2022-06-24 06:30:40|2476.1|2470.1|2475.6|2469.6|2476.1|2470.1|2475.6|2469.6|3
1656052250000|2022-06-24 06:30:50|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|6
1656052260000|2022-06-24 06:31:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|3
1656052270000|2022-06-24 06:31:10|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1656052280000|2022-06-24 06:31:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1656052290000|2022-06-24 06:31:30|2474.4|2468.4|2475.4|2469.4|2475.4|2469.4|2474.4|2468.4|2
1656052320000|2022-06-24 06:32:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|3
1656052330000|2022-06-24 06:32:10|2475.9|2469.9|2476.4|2470.4|2476.4|2470.4|2475.9|2469.9|2
1656052340000|2022-06-24 06:32:20|2476.1|2470.1|2472.4|2466.4|2476.1|2470.1|2472.4|2466.4|5
1656052350000|2022-06-24 06:32:30|2472.6|2466.6|2473.4|2467.4|2473.4|2467.4|2472.6|2466.6|2
1656052360000|2022-06-24 06:32:40|2473.6|2467.6|2475.4|2469.4|2475.4|2469.4|2473.6|2467.6|5
1656052370000|2022-06-24 06:32:50|2475.1|2469.1|2473.9|2467.9|2475.1|2469.1|2473.9|2467.9|3
1656052380000|2022-06-24 06:33:00|2472.9|2466.9|2472.4|2466.4|2472.9|2466.9|2472.4|2466.4|4
1656052390000|2022-06-24 06:33:10|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.4|2465.4|5
1656052400000|2022-06-24 06:33:20|2471.4|2465.4|2470.1|2464.1|2471.4|2465.4|2470.1|2464.1|4
1656052410000|2022-06-24 06:33:30|2470.6|2464.6|2469.6|2463.6|2471.1|2465.1|2469.6|2463.6|6
1656052420000|2022-06-24 06:33:40|2469.4|2463.4|2470.6|2464.6|2470.6|2464.6|2469.4|2463.4|5
1656052430000|2022-06-24 06:33:50|2470.4|2464.4|2468.9|2462.9|2470.6|2464.6|2468.9|2462.9|4
1656052440000|2022-06-24 06:34:00|2468.4|2462.4|2470.9|2464.9|2470.9|2464.9|2468.4|2462.4|6
1656052450000|2022-06-24 06:34:10|2470.6|2464.6|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|3
1656052460000|2022-06-24 06:34:20|2471.4|2465.4|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|2
1656052490000|2022-06-24 06:34:50|2472.1|2466.1|2471.9|2465.9|2472.1|2466.1|2471.9|2465.9|2
1656052500000|2022-06-24 06:35:00|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|3
1656052510000|2022-06-24 06:35:10|2472.4|2466.4|2473.1|2467.1|2474.1|2468.1|2472.4|2466.4|11
1656052520000|2022-06-24 06:35:20|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|3
1656052530000|2022-06-24 06:35:30|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|6
1656052540000|2022-06-24 06:35:40|2473.6|2467.6|2472.9|2466.9|2473.6|2467.6|2472.9|2466.9|3
1656052550000|2022-06-24 06:35:50|2473.4|2467.4|2473.9|2467.9|2473.9|2467.9|2473.4|2467.4|3
1656052560000|2022-06-24 06:36:00|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1656052570000|2022-06-24 06:36:10|2473.4|2467.4|2472.9|2466.9|2473.4|2467.4|2472.4|2466.4|5
1656052580000|2022-06-24 06:36:20|2472.6|2466.6|2472.1|2466.1|2472.6|2466.6|2472.1|2466.1|3
1656052590000|2022-06-24 06:36:30|2472.4|2466.4|2473.1|2467.1|2473.1|2467.1|2472.4|2466.4|2
1656052600000|2022-06-24 06:36:40|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1656052620000|2022-06-24 06:37:00|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2473.1|2467.1|2
1656052630000|2022-06-24 06:37:10|2473.6|2467.6|2474.1|2468.1|2474.1|2468.1|2473.6|2467.6|3
1656052640000|2022-06-24 06:37:20|2474.4|2468.4|2473.6|2467.6|2474.4|2468.4|2473.6|2467.6|3
1656052670000|2022-06-24 06:37:50|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1656052680000|2022-06-24 06:38:00|2473.4|2467.4|2473.6|2467.6|2473.9|2467.9|2473.4|2467.4|6
1656052690000|2022-06-24 06:38:10|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1656052700000|2022-06-24 06:38:20|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1656052710000|2022-06-24 06:38:30|2473.9|2467.9|2472.9|2466.9|2473.9|2467.9|2472.9|2466.9|5
1656052720000|2022-06-24 06:38:40|2473.1|2467.1|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|3
1656052740000|2022-06-24 06:39:00|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1656052750000|2022-06-24 06:39:10|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1656052760000|2022-06-24 06:39:20|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|2
1656052770000|2022-06-24 06:39:30|2474.4|2468.4|2476.4|2470.4|2476.4|2470.4|2474.4|2468.4|5
1656052780000|2022-06-24 06:39:40|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1656052790000|2022-06-24 06:39:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1656052800000|2022-06-24 06:40:00|2476.4|2470.4|2475.4|2469.4|2476.4|2470.4|2475.4|2469.4|5
1656052810000|2022-06-24 06:40:10|2475.1|2469.1|2474.6|2468.6|2475.1|2469.1|2474.6|2468.6|2
1656052820000|2022-06-24 06:40:20|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1656052840000|2022-06-24 06:40:40|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1656052860000|2022-06-24 06:41:00|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|3
1656052870000|2022-06-24 06:41:10|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1656052880000|2022-06-24 06:41:20|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1656052900000|2022-06-24 06:41:40|2473.6|2467.6|2474.4|2468.4|2474.4|2468.4|2473.6|2467.6|2
1656052950000|2022-06-24 06:42:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1656052960000|2022-06-24 06:42:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|3
1656052970000|2022-06-24 06:42:50|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1656052980000|2022-06-24 06:43:00|2474.4|2468.4|2473.9|2467.9|2474.4|2468.4|2473.9|2467.9|3
1656052990000|2022-06-24 06:43:10|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1656053000000|2022-06-24 06:43:20|2474.9|2468.9|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|3
1656053020000|2022-06-24 06:43:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1656053030000|2022-06-24 06:43:50|2475.9|2469.9|2475.6|2469.6|2476.1|2470.1|2475.6|2469.6|3
1656053040000|2022-06-24 06:44:00|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1656053050000|2022-06-24 06:44:10|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2474.9|2468.9|4
1656053060000|2022-06-24 06:44:20|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1656053070000|2022-06-24 06:44:30|2475.9|2469.9|2476.6|2470.6|2476.6|2470.6|2475.9|2469.9|2
1656053080000|2022-06-24 06:44:40|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|2
1656053090000|2022-06-24 06:44:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1656053100000|2022-06-24 06:45:00|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1656053110000|2022-06-24 06:45:10|2475.9|2469.9|2476.4|2470.4|2476.4|2470.4|2475.9|2469.9|3
1656053120000|2022-06-24 06:45:20|2476.6|2470.6|2477.1|2471.1|2477.4|2471.4|2476.6|2470.6|4
1656053140000|2022-06-24 06:45:40|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|2
1656053160000|2022-06-24 06:46:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2475.1|2469.1|4
1656053170000|2022-06-24 06:46:10|2475.9|2469.9|2475.4|2469.4|2475.9|2469.9|2475.1|2469.1|5
1656053180000|2022-06-24 06:46:20|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|4
1656053190000|2022-06-24 06:46:30|2476.4|2470.4|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|3
1656053200000|2022-06-24 06:46:40|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1656053210000|2022-06-24 06:46:50|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.6|2470.6|4
1656053230000|2022-06-24 06:47:10|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1656053240000|2022-06-24 06:47:20|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2473.6|2467.6|8
1656053250000|2022-06-24 06:47:30|2475.6|2469.6|2475.4|2469.4|2475.9|2469.9|2475.1|2469.1|8
1656053260000|2022-06-24 06:47:40|2475.1|2469.1|2472.9|2466.9|2475.4|2469.4|2472.9|2466.9|5
1656053270000|2022-06-24 06:47:50|2473.1|2467.1|2473.6|2467.6|2473.6|2467.6|2472.9|2466.9|5
1656053280000|2022-06-24 06:48:00|2473.4|2467.4|2473.6|2467.6|2473.9|2467.9|2473.4|2467.4|8
1656053290000|2022-06-24 06:48:10|2473.9|2467.9|2473.1|2467.1|2473.9|2467.9|2473.1|2467.1|4
1656053300000|2022-06-24 06:48:20|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1656053310000|2022-06-24 06:48:30|2474.4|2468.4|2473.4|2467.4|2474.4|2468.4|2473.4|2467.4|2
1656053320000|2022-06-24 06:48:40|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|5
1656053330000|2022-06-24 06:48:50|2474.6|2468.6|2474.1|2468.1|2474.6|2468.6|2474.1|2468.1|2
1656053340000|2022-06-24 06:49:00|2473.1|2467.1|2473.6|2467.6|2474.4|2468.4|2473.1|2467.1|3
1656053350000|2022-06-24 06:49:10|2473.4|2467.4|2473.4|2467.4|2473.6|2467.6|2472.6|2466.6|7
1656053360000|2022-06-24 06:49:20|2473.1|2467.1|2473.4|2467.4|2473.4|2467.4|2472.6|2466.6|4
1656053370000|2022-06-24 06:49:30|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1656053380000|2022-06-24 06:49:40|2472.9|2466.9|2473.6|2467.6|2473.6|2467.6|2472.9|2466.9|2
1656053390000|2022-06-24 06:49:50|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1656053400000|2022-06-24 06:50:00|2473.6|2467.6|2472.9|2466.9|2473.6|2467.6|2472.9|2466.9|2
1656053410000|2022-06-24 06:50:10|2472.6|2466.6|2468.6|2462.6|2472.9|2466.9|2468.6|2462.6|17
1656053420000|2022-06-24 06:50:20|2468.4|2462.4|2469.1|2463.1|2469.9|2463.9|2468.4|2462.4|12
1656053430000|2022-06-24 06:50:30|2469.4|2463.4|2467.4|2461.4|2469.4|2463.4|2467.4|2461.4|9
1656053440000|2022-06-24 06:50:40|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|10
1656053450000|2022-06-24 06:50:50|2467.9|2461.9|2467.4|2461.4|2467.9|2461.9|2466.9|2460.9|6
1656053460000|2022-06-24 06:51:00|2467.6|2461.6|2468.4|2462.4|2468.4|2462.4|2467.6|2461.6|3
1656053470000|2022-06-24 06:51:10|2468.1|2462.1|2468.4|2462.4|2468.4|2462.4|2468.1|2462.1|2
1656053480000|2022-06-24 06:51:20|2468.1|2462.1|2468.4|2462.4|2468.4|2462.4|2468.1|2462.1|2
1656053490000|2022-06-24 06:51:30|2468.6|2462.6|2469.1|2463.1|2469.6|2463.6|2468.6|2462.6|7
1656053500000|2022-06-24 06:51:40|2469.6|2463.6|2469.1|2463.1|2469.6|2463.6|2468.9|2462.9|4
1656053510000|2022-06-24 06:51:50|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1656053530000|2022-06-24 06:52:10|2469.4|2463.4|2468.1|2462.1|2469.4|2463.4|2467.6|2461.6|6
1656053540000|2022-06-24 06:52:20|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1656053550000|2022-06-24 06:52:30|2468.6|2462.6|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|2
1656053560000|2022-06-24 06:52:40|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1656053570000|2022-06-24 06:52:50|2469.1|2463.1|2467.9|2461.9|2469.4|2463.4|2467.9|2461.9|3
1656053590000|2022-06-24 06:53:10|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1656053610000|2022-06-24 06:53:30|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1656053620000|2022-06-24 06:53:40|2468.9|2462.9|2467.9|2461.9|2468.9|2462.9|2467.9|2461.9|3
1656053650000|2022-06-24 06:54:10|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1656053670000|2022-06-24 06:54:30|2468.4|2462.4|2470.9|2464.9|2471.4|2465.4|2468.4|2462.4|6
1656053680000|2022-06-24 06:54:40|2470.6|2464.6|2468.6|2462.6|2470.6|2464.6|2468.1|2462.1|7
1656053690000|2022-06-24 06:54:50|2468.4|2462.4|2467.9|2461.9|2468.6|2462.6|2467.9|2461.9|4
1656053700000|2022-06-24 06:55:00|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1656053710000|2022-06-24 06:55:10|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2467.9|2461.9|4
1656053720000|2022-06-24 06:55:20|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|3
1656053730000|2022-06-24 06:55:30|2468.4|2462.4|2468.4|2462.4|2468.9|2462.9|2468.4|2462.4|4
1656053740000|2022-06-24 06:55:40|2468.9|2462.9|2468.1|2462.1|2468.9|2462.9|2468.1|2462.1|4
1656053750000|2022-06-24 06:55:50|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1656053760000|2022-06-24 06:56:00|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.1|2462.1|6
1656053770000|2022-06-24 06:56:10|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1656053780000|2022-06-24 06:56:20|2468.9|2462.9|2469.1|2463.1|2469.1|2463.1|2468.9|2462.9|2
1656053790000|2022-06-24 06:56:30|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1656053800000|2022-06-24 06:56:40|2469.1|2463.1|2467.1|2461.1|2469.1|2463.1|2467.1|2461.1|4
1656053810000|2022-06-24 06:56:50|2466.9|2460.9|2465.6|2459.6|2467.1|2461.1|2465.6|2459.6|5
1656053820000|2022-06-24 06:57:00|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1656053830000|2022-06-24 06:57:10|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1656053840000|2022-06-24 06:57:20|2466.4|2460.4|2465.9|2459.9|2466.4|2460.4|2465.4|2459.4|8
1656053850000|2022-06-24 06:57:30|2465.6|2459.6|2466.6|2460.6|2466.6|2460.6|2465.6|2459.6|7
1656053860000|2022-06-24 06:57:40|2466.4|2460.4|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|3
1656053870000|2022-06-24 06:57:50|2466.6|2460.6|2465.4|2459.4|2466.6|2460.6|2465.4|2459.4|8
1656053880000|2022-06-24 06:58:00|2465.1|2459.1|2465.6|2459.6|2465.6|2459.6|2464.6|2458.6|7
1656053890000|2022-06-24 06:58:10|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2464.9|2458.9|3
1656053900000|2022-06-24 06:58:20|2465.9|2459.9|2465.9|2459.9|2466.4|2460.4|2465.9|2459.9|4
1656053910000|2022-06-24 06:58:30|2465.6|2459.6|2466.1|2460.1|2466.1|2460.1|2465.6|2459.6|6
1656053920000|2022-06-24 06:58:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|3
1656053930000|2022-06-24 06:58:50|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1656053940000|2022-06-24 06:59:00|2467.1|2461.1|2467.6|2461.6|2467.6|2461.6|2467.1|2461.1|3
1656053950000|2022-06-24 06:59:10|2467.4|2461.4|2467.4|2461.4|2467.9|2461.9|2467.4|2461.4|5
1656053960000|2022-06-24 06:59:20|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|2
1656053970000|2022-06-24 06:59:30|2466.9|2460.9|2466.1|2460.1|2466.9|2460.9|2465.6|2459.6|7
1656053980000|2022-06-24 06:59:40|2466.4|2460.4|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|4
1656053990000|2022-06-24 06:59:50|2465.9|2459.9|2465.6|2459.6|2466.1|2460.1|2465.6|2459.6|5
1656054000000|2022-06-24 07:00:00|2465.9|2459.9|2465.1|2459.1|2466.4|2460.4|2465.1|2459.1|11
1656054010000|2022-06-24 07:00:10|2465.4|2459.4|2462.1|2456.1|2466.1|2460.1|2462.1|2456.1|9
1656054020000|2022-06-24 07:00:20|2461.9|2455.9|2461.1|2455.1|2462.1|2456.1|2461.1|2455.1|9
1656054030000|2022-06-24 07:00:30|2461.4|2455.4|2462.6|2456.6|2462.6|2456.6|2461.1|2455.1|5
1656054040000|2022-06-24 07:00:40|2462.4|2456.4|2460.1|2454.1|2462.4|2456.4|2459.9|2453.9|10
1656054050000|2022-06-24 07:00:50|2460.4|2454.4|2459.9|2453.9|2461.1|2455.1|2459.4|2453.4|14
1656054060000|2022-06-24 07:01:00|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|5
1656054070000|2022-06-24 07:01:10|2459.4|2453.4|2458.4|2452.4|2459.4|2453.4|2458.4|2452.4|8
1656054080000|2022-06-24 07:01:20|2458.1|2452.1|2459.9|2453.9|2460.1|2454.1|2458.1|2452.1|10
1656054090000|2022-06-24 07:01:30|2459.6|2453.6|2460.4|2454.4|2460.4|2454.4|2459.4|2453.4|7
1656054100000|2022-06-24 07:01:40|2460.1|2454.1|2460.4|2454.4|2460.4|2454.4|2460.1|2454.1|2
1656054110000|2022-06-24 07:01:50|2460.1|2454.1|2459.6|2453.6|2460.1|2454.1|2458.6|2452.6|7
1656054120000|2022-06-24 07:02:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|3
1656054130000|2022-06-24 07:02:10|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1656054140000|2022-06-24 07:02:20|2458.4|2452.4|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|10
1656054150000|2022-06-24 07:02:30|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1656054160000|2022-06-24 07:02:40|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1656054170000|2022-06-24 07:02:50|2458.1|2452.1|2457.1|2451.1|2458.1|2452.1|2457.1|2451.1|5
1656054180000|2022-06-24 07:03:00|2456.9|2450.9|2457.4|2451.4|2457.9|2451.9|2456.4|2450.4|11
1656054190000|2022-06-24 07:03:10|2457.1|2451.1|2457.6|2451.6|2457.6|2451.6|2456.9|2450.9|9
1656054200000|2022-06-24 07:03:20|2458.1|2452.1|2457.4|2451.4|2458.1|2452.1|2457.4|2451.4|9
1656054210000|2022-06-24 07:03:30|2457.9|2451.9|2459.4|2453.4|2459.4|2453.4|2457.9|2451.9|6
1656054220000|2022-06-24 07:03:40|2459.6|2453.6|2460.4|2454.4|2460.4|2454.4|2458.6|2452.6|9
1656054230000|2022-06-24 07:03:50|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2459.4|2453.4|4
1656054240000|2022-06-24 07:04:00|2459.9|2453.9|2458.4|2452.4|2459.9|2453.9|2458.4|2452.4|9
1656054250000|2022-06-24 07:04:10|2458.1|2452.1|2459.1|2453.1|2459.1|2453.1|2458.1|2452.1|5
1656054260000|2022-06-24 07:04:20|2459.6|2453.6|2460.9|2454.9|2460.9|2454.9|2459.6|2453.6|5
1656054270000|2022-06-24 07:04:30|2461.6|2455.6|2462.1|2456.1|2462.1|2456.1|2461.6|2455.6|4
1656054280000|2022-06-24 07:04:40|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|3
1656054290000|2022-06-24 07:04:50|2462.1|2456.1|2463.1|2457.1|2463.1|2457.1|2461.9|2455.9|8
1656054300000|2022-06-24 07:05:00|2462.9|2456.9|2461.4|2455.4|2462.9|2456.9|2461.4|2455.4|4
1656054310000|2022-06-24 07:05:10|2461.1|2455.1|2461.9|2455.9|2462.4|2456.4|2460.4|2454.4|8
1656054320000|2022-06-24 07:05:20|2461.6|2455.6|2460.9|2454.9|2461.6|2455.6|2460.9|2454.9|4
1656054330000|2022-06-24 07:05:30|2460.6|2454.6|2461.9|2455.9|2462.6|2456.6|2460.6|2454.6|8
1656054340000|2022-06-24 07:05:40|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2461.9|2455.9|7
1656054350000|2022-06-24 07:05:50|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|4
1656054370000|2022-06-24 07:06:10|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2461.9|2455.9|4
1656054400000|2022-06-24 07:06:40|2462.6|2456.6|2462.9|2456.9|2463.4|2457.4|2462.6|2456.6|8
1656054410000|2022-06-24 07:06:50|2462.6|2456.6|2461.4|2455.4|2462.9|2456.9|2461.4|2455.4|4
1656054420000|2022-06-24 07:07:00|2461.1|2455.1|2461.6|2455.6|2461.6|2455.6|2460.4|2454.4|6
1656054430000|2022-06-24 07:07:10|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1656054440000|2022-06-24 07:07:20|2461.1|2455.1|2458.1|2452.1|2461.1|2455.1|2457.9|2451.9|5
1656054450000|2022-06-24 07:07:30|2457.9|2451.9|2457.6|2451.6|2458.1|2452.1|2457.6|2451.6|4
1656054460000|2022-06-24 07:07:40|2457.4|2451.4|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|3
1656054470000|2022-06-24 07:07:50|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1656054480000|2022-06-24 07:08:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1656054490000|2022-06-24 07:08:10|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1656054520000|2022-06-24 07:08:40|2457.6|2451.6|2458.9|2452.9|2458.9|2452.9|2457.6|2451.6|3
1656054530000|2022-06-24 07:08:50|2458.6|2452.6|2458.1|2452.1|2458.6|2452.6|2458.1|2452.1|2
1656054550000|2022-06-24 07:09:10|2458.6|2452.6|2458.9|2452.9|2459.6|2453.6|2458.6|2452.6|8
1656054560000|2022-06-24 07:09:20|2459.1|2453.1|2460.1|2454.1|2460.6|2454.6|2459.1|2453.1|5
1656054570000|2022-06-24 07:09:30|2459.9|2453.9|2459.1|2453.1|2459.9|2453.9|2459.1|2453.1|2
1656054580000|2022-06-24 07:09:40|2459.4|2453.4|2459.4|2453.4|2459.9|2453.9|2459.4|2453.4|4
1656054590000|2022-06-24 07:09:50|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1656054600000|2022-06-24 07:10:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1656054610000|2022-06-24 07:10:10|2458.9|2452.9|2458.9|2452.9|2459.4|2453.4|2458.1|2452.1|7
1656054620000|2022-06-24 07:10:20|2459.1|2453.1|2459.4|2453.4|2460.6|2454.6|2458.9|2452.9|9
1656054640000|2022-06-24 07:10:40|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1656054650000|2022-06-24 07:10:50|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1656054660000|2022-06-24 07:11:00|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1656054670000|2022-06-24 07:11:10|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1656054680000|2022-06-24 07:11:20|2459.9|2453.9|2459.4|2453.4|2459.9|2453.9|2459.1|2453.1|5
1656054690000|2022-06-24 07:11:30|2459.1|2453.1|2458.6|2452.6|2459.1|2453.1|2458.6|2452.6|2
1656054700000|2022-06-24 07:11:40|2458.4|2452.4|2459.1|2453.1|2459.1|2453.1|2458.4|2452.4|3
1656054710000|2022-06-24 07:11:50|2459.4|2453.4|2460.1|2454.1|2460.6|2454.6|2459.4|2453.4|4
1656054720000|2022-06-24 07:12:00|2459.9|2453.9|2459.1|2453.1|2459.9|2453.9|2459.1|2453.1|3
1656054740000|2022-06-24 07:12:20|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|3
1656054750000|2022-06-24 07:12:30|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1656054760000|2022-06-24 07:12:40|2458.1|2452.1|2458.9|2452.9|2459.6|2453.6|2458.1|2452.1|8
1656054770000|2022-06-24 07:12:50|2458.6|2452.6|2457.4|2451.4|2458.6|2452.6|2457.4|2451.4|4
1656054780000|2022-06-24 07:13:00|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1656054790000|2022-06-24 07:13:10|2457.4|2451.4|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|3
1656054820000|2022-06-24 07:13:40|2457.6|2451.6|2458.6|2452.6|2458.9|2452.9|2457.6|2451.6|3
1656054830000|2022-06-24 07:13:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1656054850000|2022-06-24 07:14:10|2458.4|2452.4|2457.4|2451.4|2458.4|2452.4|2457.4|2451.4|4
1656054860000|2022-06-24 07:14:20|2457.1|2451.1|2456.9|2450.9|2457.6|2451.6|2456.9|2450.9|6
1656054870000|2022-06-24 07:14:30|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1656054880000|2022-06-24 07:14:40|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.1|2450.1|7
1656054890000|2022-06-24 07:14:50|2456.4|2450.4|2450|2444|2456.4|2450.4|2450|2444|5
1656054900000|2022-06-24 07:15:00|2449.8|2443.8|2448.3|2442.3|2449.8|2443.8|2448.3|2442.3|5
1656054910000|2022-06-24 07:15:10|2448|2442|2445|2439|2448|2442|2445|2439|9
1656054920000|2022-06-24 07:15:20|2444.8|2438.8|2447.3|2441.3|2448|2442|2444.8|2438.8|8
1656054930000|2022-06-24 07:15:30|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1656054940000|2022-06-24 07:15:40|2446.5|2440.5|2447|2441|2447.3|2441.3|2446.5|2440.5|4
1656054950000|2022-06-24 07:15:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|6
1656054960000|2022-06-24 07:16:00|2446|2440|2448.5|2442.5|2448.5|2442.5|2445.8|2439.8|7
1656054970000|2022-06-24 07:16:10|2448.3|2442.3|2447.1|2441.1|2448.3|2442.3|2446.3|2440.3|6
1656054980000|2022-06-24 07:16:20|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1656054990000|2022-06-24 07:16:30|2446.9|2440.9|2449.4|2443.4|2449.4|2443.4|2446.9|2440.9|5
1656055000000|2022-06-24 07:16:40|2448.9|2442.9|2448.1|2442.1|2448.9|2442.9|2447.6|2441.6|10
1656055010000|2022-06-24 07:16:50|2447.9|2441.9|2446.6|2440.6|2447.9|2441.9|2446.6|2440.6|6
1656055020000|2022-06-24 07:17:00|2446.9|2440.9|2448.1|2442.1|2449.1|2443.1|2446.9|2440.9|5
1656055030000|2022-06-24 07:17:10|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1656055040000|2022-06-24 07:17:20|2448.4|2442.4|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|3
1656055050000|2022-06-24 07:17:30|2448.6|2442.6|2447.4|2441.4|2448.6|2442.6|2447.4|2441.4|7
1656055060000|2022-06-24 07:17:40|2447.6|2441.6|2446.6|2440.6|2447.6|2441.6|2446.6|2440.6|3
1656055070000|2022-06-24 07:17:50|2446.4|2440.4|2444.9|2438.9|2446.4|2440.4|2444.9|2438.9|5
1656055080000|2022-06-24 07:18:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1656055090000|2022-06-24 07:18:10|2444.4|2438.4|2446.1|2440.1|2446.1|2440.1|2444.4|2438.4|5
1656055100000|2022-06-24 07:18:20|2445.9|2439.9|2447.1|2441.1|2447.1|2441.1|2445.6|2439.6|4
1656055110000|2022-06-24 07:18:30|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|5
1656055120000|2022-06-24 07:18:40|2447.1|2441.1|2447.1|2441.1|2447.9|2441.9|2447.1|2441.1|7
1656055130000|2022-06-24 07:18:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1656055140000|2022-06-24 07:19:00|2446.6|2440.6|2445.4|2439.4|2446.9|2440.9|2445.4|2439.4|3
1656055150000|2022-06-24 07:19:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1656055160000|2022-06-24 07:19:20|2445.4|2439.4|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|3
1656055170000|2022-06-24 07:19:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1656055180000|2022-06-24 07:19:40|2445.6|2439.6|2437.9|2431.9|2445.6|2439.6|2436.9|2430.9|11
1656055190000|2022-06-24 07:19:50|2438.4|2432.4|2439.4|2433.4|2439.9|2433.9|2438.4|2432.4|6
1656055200000|2022-06-24 07:20:00|2439.1|2433.1|2438.1|2432.1|2439.9|2433.9|2438.1|2432.1|9
1656055210000|2022-06-24 07:20:10|2437.1|2431.1|2438.4|2432.4|2438.4|2432.4|2437.1|2431.1|10
1656055220000|2022-06-24 07:20:20|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1656055230000|2022-06-24 07:20:30|2438.9|2432.9|2439.6|2433.6|2439.6|2433.6|2438.9|2432.9|11
1656055240000|2022-06-24 07:20:40|2438.4|2432.4|2436.6|2430.6|2438.4|2432.4|2436.4|2430.4|6
1656055250000|2022-06-24 07:20:50|2436.9|2430.9|2440.1|2434.1|2440.1|2434.1|2436.9|2430.9|12
1656055260000|2022-06-24 07:21:00|2439.6|2433.6|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|3
1656055270000|2022-06-24 07:21:10|2439.9|2433.9|2440.1|2434.1|2440.4|2434.4|2439.9|2433.9|4
1656055280000|2022-06-24 07:21:20|2438.9|2432.9|2438.1|2432.1|2438.9|2432.9|2438.1|2432.1|4
1656055290000|2022-06-24 07:21:30|2438.4|2432.4|2439.9|2433.9|2440.4|2434.4|2438.1|2432.1|7
1656055300000|2022-06-24 07:21:40|2439.6|2433.6|2438.4|2432.4|2439.6|2433.6|2438.1|2432.1|5
1656055310000|2022-06-24 07:21:50|2438.1|2432.1|2436.9|2430.9|2438.1|2432.1|2436.9|2430.9|6
1656055320000|2022-06-24 07:22:00|2437.1|2431.1|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|3
1656055340000|2022-06-24 07:22:20|2437.1|2431.1|2434.9|2428.9|2437.1|2431.1|2434.9|2428.9|6
1656055350000|2022-06-24 07:22:30|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2433.9|2427.9|4
1656055360000|2022-06-24 07:22:40|2433.9|2427.9|2429.4|2423.4|2433.9|2427.9|2429.1|2423.1|8
1656055370000|2022-06-24 07:22:50|2429.6|2423.6|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|4
1656055380000|2022-06-24 07:23:00|2428.4|2422.4|2429.1|2423.1|2429.4|2423.4|2428.4|2422.4|4
1656055390000|2022-06-24 07:23:10|2429.6|2423.6|2428.9|2422.9|2429.9|2423.9|2428.9|2422.9|7
1656055400000|2022-06-24 07:23:20|2428.6|2422.6|2426.9|2420.9|2428.6|2422.6|2426.4|2420.4|6
1656055410000|2022-06-24 07:23:30|2427.1|2421.1|2429.9|2423.9|2429.9|2423.9|2427.1|2421.1|3
1656055420000|2022-06-24 07:23:40|2430.1|2424.1|2431.9|2425.9|2431.9|2425.9|2430.1|2424.1|3
1656055430000|2022-06-24 07:23:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1656055440000|2022-06-24 07:24:00|2432.4|2426.4|2433.9|2427.9|2434.4|2428.4|2432.4|2426.4|5
1656055450000|2022-06-24 07:24:10|2434.1|2428.1|2436.4|2430.4|2436.6|2430.6|2434.1|2428.1|6
1656055460000|2022-06-24 07:24:20|2436.6|2430.6|2438.1|2432.1|2438.1|2432.1|2436.4|2430.4|7
1656055470000|2022-06-24 07:24:30|2439.6|2433.6|2439.9|2433.9|2440.1|2434.1|2437.4|2431.4|12
1656055480000|2022-06-24 07:24:40|2439.6|2433.6|2440.4|2434.4|2440.9|2434.9|2439.4|2433.4|7
1656055490000|2022-06-24 07:24:50|2440.1|2434.1|2438.9|2432.9|2440.1|2434.1|2438.9|2432.9|4
1656055500000|2022-06-24 07:25:00|2437.6|2431.6|2436.6|2430.6|2437.6|2431.6|2436.1|2430.1|7
1656055510000|2022-06-24 07:25:10|2435.4|2429.4|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|3
1656055520000|2022-06-24 07:25:20|2434.3|2428.3|2433.6|2427.6|2434.3|2428.3|2433.6|2427.6|2
1656055530000|2022-06-24 07:25:30|2433.9|2427.9|2430.9|2424.9|2433.9|2427.9|2430.9|2424.9|6
1656055550000|2022-06-24 07:25:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1656055560000|2022-06-24 07:26:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1656055570000|2022-06-24 07:26:10|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.4|2424.4|4
1656055580000|2022-06-24 07:26:20|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1656055610000|2022-06-24 07:26:50|2429.6|2423.6|2428.4|2422.4|2429.6|2423.6|2428.1|2422.1|5
1656055620000|2022-06-24 07:27:00|2428.6|2422.6|2429.1|2423.1|2429.1|2423.1|2428.6|2422.6|2
1656055630000|2022-06-24 07:27:10|2427.9|2421.9|2428.9|2422.9|2429.4|2423.4|2427.9|2421.9|4
1656055640000|2022-06-24 07:27:20|2428.1|2422.1|2427.1|2421.1|2428.1|2422.1|2427.1|2421.1|5
1656055650000|2022-06-24 07:27:30|2426.1|2420.1|2427.1|2421.1|2427.4|2421.4|2426.1|2420.1|4
1656055660000|2022-06-24 07:27:40|2427.4|2421.4|2429.1|2423.1|2429.9|2423.9|2427.4|2421.4|4
1656055670000|2022-06-24 07:27:50|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|2
1656055680000|2022-06-24 07:28:00|2429.9|2423.9|2428.9|2422.9|2429.9|2423.9|2428.9|2422.9|5
1656055690000|2022-06-24 07:28:10|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1656055700000|2022-06-24 07:28:20|2428.6|2422.6|2427.9|2421.9|2428.6|2422.6|2427.6|2421.6|6
1656055710000|2022-06-24 07:28:30|2427.6|2421.6|2427.6|2421.6|2427.9|2421.9|2427.1|2421.1|8
1656055720000|2022-06-24 07:28:40|2427.9|2421.9|2428.4|2422.4|2428.4|2422.4|2427.9|2421.9|2
1656055730000|2022-06-24 07:28:50|2428.9|2422.9|2428.4|2422.4|2429.1|2423.1|2427.9|2421.9|6
1656055740000|2022-06-24 07:29:00|2428.1|2422.1|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|6
1656055750000|2022-06-24 07:29:10|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2428.4|2422.4|3
1656055760000|2022-06-24 07:29:20|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1656055790000|2022-06-24 07:29:50|2430.1|2424.1|2430.6|2424.6|2430.6|2424.6|2430.1|2424.1|2
1656055800000|2022-06-24 07:30:00|2430.1|2424.1|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|3
1656055810000|2022-06-24 07:30:10|2431.1|2425.1|2430.6|2424.6|2431.1|2425.1|2430.6|2424.6|4
1656055820000|2022-06-24 07:30:20|2430.4|2424.4|2430.4|2424.4|2430.6|2424.6|2429.9|2423.9|6
1656055830000|2022-06-24 07:30:30|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|3
1656055850000|2022-06-24 07:30:50|2431.4|2425.4|2433.9|2427.9|2434.1|2428.1|2431.4|2425.4|5
1656055860000|2022-06-24 07:31:00|2434.1|2428.1|2435.4|2429.4|2436.1|2430.1|2434.1|2428.1|7
1656055870000|2022-06-24 07:31:10|2435.1|2429.1|2436.1|2430.1|2436.4|2430.4|2435.1|2429.1|5
1656055880000|2022-06-24 07:31:20|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1656055890000|2022-06-24 07:31:30|2435.9|2429.9|2434.9|2428.9|2435.9|2429.9|2434.9|2428.9|5
1656055900000|2022-06-24 07:31:40|2434.6|2428.6|2434.1|2428.1|2435.1|2429.1|2433.9|2427.9|6
1656055910000|2022-06-24 07:31:50|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|3
1656055920000|2022-06-24 07:32:00|2435.1|2429.1|2436.9|2430.9|2436.9|2430.9|2435.1|2429.1|2
1656055930000|2022-06-24 07:32:10|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|4
1656055940000|2022-06-24 07:32:20|2437.1|2431.1|2438.4|2432.4|2438.4|2432.4|2437.1|2431.1|5
1656055970000|2022-06-24 07:32:50|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1656055980000|2022-06-24 07:33:00|2438.6|2432.6|2438.9|2432.9|2439.6|2433.6|2438.6|2432.6|7
1656055990000|2022-06-24 07:33:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1656056000000|2022-06-24 07:33:20|2438.4|2432.4|2437.4|2431.4|2438.4|2432.4|2435.6|2429.6|9
1656056020000|2022-06-24 07:33:40|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1656056030000|2022-06-24 07:33:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1656056040000|2022-06-24 07:34:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1656056050000|2022-06-24 07:34:10|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|3
1656056060000|2022-06-24 07:34:20|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1656056070000|2022-06-24 07:34:30|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1656056080000|2022-06-24 07:34:40|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|2
1656056090000|2022-06-24 07:34:50|2438.6|2432.6|2437.9|2431.9|2438.6|2432.6|2437.9|2431.9|4
1656056100000|2022-06-24 07:35:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|5
1656056120000|2022-06-24 07:35:20|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1656056130000|2022-06-24 07:35:30|2437.1|2431.1|2435.1|2429.1|2437.1|2431.1|2435.1|2429.1|2
1656056140000|2022-06-24 07:35:40|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|3
1656056150000|2022-06-24 07:35:50|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1656056160000|2022-06-24 07:36:00|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|2
1656056190000|2022-06-24 07:36:30|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1656056200000|2022-06-24 07:36:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1656056210000|2022-06-24 07:36:50|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1656056240000|2022-06-24 07:37:20|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|2
1656056250000|2022-06-24 07:37:30|2437.6|2431.6|2440.1|2434.1|2440.9|2434.9|2437.6|2431.6|5
1656056260000|2022-06-24 07:37:40|2440.4|2434.4|2440.6|2434.6|2441.1|2435.1|2440.4|2434.4|6
1656056270000|2022-06-24 07:37:50|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1656056280000|2022-06-24 07:38:00|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1656056290000|2022-06-24 07:38:10|2440.9|2434.9|2441.9|2435.9|2441.9|2435.9|2440.9|2434.9|2
1656056310000|2022-06-24 07:38:30|2441.6|2435.6|2439.6|2433.6|2441.9|2435.9|2439.6|2433.6|4
1656056320000|2022-06-24 07:38:40|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1656056330000|2022-06-24 07:38:50|2440.4|2434.4|2442.1|2436.1|2442.1|2436.1|2440.4|2434.4|2
1656056340000|2022-06-24 07:39:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1656056350000|2022-06-24 07:39:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1656056360000|2022-06-24 07:39:20|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1656056390000|2022-06-24 07:39:50|2443.1|2437.1|2444.4|2438.4|2444.4|2438.4|2443.1|2437.1|4
1656056400000|2022-06-24 07:40:00|2444.1|2438.1|2446.6|2440.6|2446.6|2440.6|2443.9|2437.9|7
1656056410000|2022-06-24 07:40:10|2445.6|2439.6|2444.6|2438.6|2445.6|2439.6|2444.6|2438.6|2
1656056420000|2022-06-24 07:40:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1656056430000|2022-06-24 07:40:30|2445.4|2439.4|2446.9|2440.9|2446.9|2440.9|2445.4|2439.4|4
1656056450000|2022-06-24 07:40:50|2446.6|2440.6|2448.9|2442.9|2448.9|2442.9|2446.6|2440.6|4
1656056470000|2022-06-24 07:41:10|2449.1|2443.1|2449.9|2443.9|2449.9|2443.9|2449.1|2443.1|2
1656056480000|2022-06-24 07:41:20|2449.6|2443.6|2448.6|2442.6|2449.6|2443.6|2448.6|2442.6|2
1656056490000|2022-06-24 07:41:30|2448.9|2442.9|2448.1|2442.1|2449.9|2443.9|2448.1|2442.1|6
1656056500000|2022-06-24 07:41:40|2447.9|2441.9|2446.9|2440.9|2447.9|2441.9|2445.9|2439.9|6
1656056510000|2022-06-24 07:41:50|2447.1|2441.1|2448.1|2442.1|2448.1|2442.1|2447.1|2441.1|7
1656056520000|2022-06-24 07:42:00|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1656056530000|2022-06-24 07:42:10|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|2
1656056540000|2022-06-24 07:42:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1656056560000|2022-06-24 07:42:40|2446.9|2440.9|2448.9|2442.9|2448.9|2442.9|2446.9|2440.9|4
1656056570000|2022-06-24 07:42:50|2449.1|2443.1|2449.4|2443.4|2450.1|2444.1|2449.1|2443.1|5
1656056580000|2022-06-24 07:43:00|2449.6|2443.6|2449.9|2443.9|2450.1|2444.1|2449.6|2443.6|6
1656056590000|2022-06-24 07:43:10|2449.6|2443.6|2447.6|2441.6|2449.6|2443.6|2447.6|2441.6|3
1656056600000|2022-06-24 07:43:20|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1656056610000|2022-06-24 07:43:30|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1656056620000|2022-06-24 07:43:40|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|10
1656056650000|2022-06-24 07:44:10|2447.4|2441.4|2448.9|2442.9|2448.9|2442.9|2447.4|2441.4|4
1656056660000|2022-06-24 07:44:20|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1656056670000|2022-06-24 07:44:30|2448.6|2442.6|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|3
1656056680000|2022-06-24 07:44:40|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|5
1656056690000|2022-06-24 07:44:50|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1656056710000|2022-06-24 07:45:10|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1656056750000|2022-06-24 07:45:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1656056770000|2022-06-24 07:46:10|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1656056790000|2022-06-24 07:46:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1656056800000|2022-06-24 07:46:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1656056810000|2022-06-24 07:46:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1656056820000|2022-06-24 07:47:00|2448.4|2442.4|2448.6|2442.6|2448.9|2442.9|2448.4|2442.4|4
1656056870000|2022-06-24 07:47:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1656056930000|2022-06-24 07:48:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1656056940000|2022-06-24 07:49:00|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|8
1656056950000|2022-06-24 07:49:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1656056970000|2022-06-24 07:49:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|3
1656056980000|2022-06-24 07:49:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1656056990000|2022-06-24 07:49:50|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|5
1656057010000|2022-06-24 07:50:10|2448.9|2442.9|2450.1|2444.1|2450.4|2444.4|2448.6|2442.6|8
1656057020000|2022-06-24 07:50:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1656057040000|2022-06-24 07:50:40|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1656057070000|2022-06-24 07:51:10|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.6|2443.6|3
1656057080000|2022-06-24 07:51:20|2450.1|2444.1|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|3
1656057090000|2022-06-24 07:51:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|5
1656057100000|2022-06-24 07:51:40|2450.1|2444.1|2449.1|2443.1|2450.1|2444.1|2448.9|2442.9|4
1656057120000|2022-06-24 07:52:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1656057160000|2022-06-24 07:52:40|2449.1|2443.1|2449.9|2443.9|2449.9|2443.9|2449.1|2443.1|2
1656057180000|2022-06-24 07:53:00|2450.1|2444.1|2450.4|2444.4|2450.6|2444.6|2450.1|2444.1|5
1656057200000|2022-06-24 07:53:20|2450.6|2444.6|2450.4|2444.4|2450.9|2444.9|2450.4|2444.4|7
1656057210000|2022-06-24 07:53:30|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1656057220000|2022-06-24 07:53:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1656057240000|2022-06-24 07:54:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2449.9|2443.9|3
1656057260000|2022-06-24 07:54:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1656057270000|2022-06-24 07:54:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1656057300000|2022-06-24 07:55:00|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1656057310000|2022-06-24 07:55:10|2449.4|2443.4|2447.6|2441.6|2449.4|2443.4|2447.4|2441.4|9
1656057320000|2022-06-24 07:55:20|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.1|2441.1|5
1656057340000|2022-06-24 07:55:40|2448.1|2442.1|2449.4|2443.4|2449.4|2443.4|2448.1|2442.1|5
1656057350000|2022-06-24 07:55:50|2449.6|2443.6|2450.1|2444.1|2450.1|2444.1|2449.6|2443.6|4
1656057360000|2022-06-24 07:56:00|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1656057370000|2022-06-24 07:56:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1656057380000|2022-06-24 07:56:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1656057400000|2022-06-24 07:56:40|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1656057420000|2022-06-24 07:57:00|2451.4|2445.4|2451.6|2445.6|2452.4|2446.4|2451.4|2445.4|6
1656057430000|2022-06-24 07:57:10|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.1|2445.1|3
1656057450000|2022-06-24 07:57:30|2452.1|2446.1|2452.4|2446.4|2452.6|2446.6|2452.1|2446.1|3
1656057460000|2022-06-24 07:57:40|2452.6|2446.6|2453.6|2447.6|2454.1|2448.1|2452.6|2446.6|4
1656057470000|2022-06-24 07:57:50|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|4
1656057480000|2022-06-24 07:58:00|2453.9|2447.9|2452.6|2446.6|2453.9|2447.9|2452.6|2446.6|3
1656057500000|2022-06-24 07:58:20|2452.9|2446.9|2453.1|2447.1|2453.4|2447.4|2451.6|2445.6|7
1656057510000|2022-06-24 07:58:30|2452.1|2446.1|2453.1|2447.1|2453.1|2447.1|2452.1|2446.1|2
1656057520000|2022-06-24 07:58:40|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1656057540000|2022-06-24 07:59:00|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1656057560000|2022-06-24 07:59:20|2452.4|2446.4|2453.1|2447.1|2453.1|2447.1|2452.4|2446.4|2
1656057570000|2022-06-24 07:59:30|2452.4|2446.4|2453.1|2447.1|2453.1|2447.1|2452.4|2446.4|2
1656057580000|2022-06-24 07:59:40|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1656057600000|2022-06-24 08:00:00|2452.4|2446.4|2453.1|2447.1|2453.1|2447.1|2452.4|2446.4|6
1656057610000|2022-06-24 08:00:10|2452.4|2446.4|2453.1|2447.1|2453.1|2447.1|2452.4|2446.4|2
1656057620000|2022-06-24 08:00:20|2452.1|2446.1|2453.1|2447.1|2453.1|2447.1|2452.1|2446.1|6
1656057630000|2022-06-24 08:00:30|2452.1|2446.1|2453.1|2447.1|2453.1|2447.1|2452.1|2446.1|6
1656057640000|2022-06-24 08:00:40|2452.4|2446.4|2453.6|2447.6|2453.6|2447.6|2452.4|2446.4|5
1656057650000|2022-06-24 08:00:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|5
1656057660000|2022-06-24 08:01:00|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1656057670000|2022-06-24 08:01:10|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2454.4|2448.4|3
1656057680000|2022-06-24 08:01:20|2455.6|2449.6|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|4
1656057690000|2022-06-24 08:01:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1656057700000|2022-06-24 08:01:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1656057710000|2022-06-24 08:01:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1656057720000|2022-06-24 08:02:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1656057740000|2022-06-24 08:02:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|3
1656057750000|2022-06-24 08:02:30|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2456.1|2450.1|5
1656057760000|2022-06-24 08:02:40|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1656057780000|2022-06-24 08:03:00|2455.6|2449.6|2454.1|2448.1|2455.6|2449.6|2454.1|2448.1|4
1656057790000|2022-06-24 08:03:10|2453.9|2447.9|2455.6|2449.6|2455.6|2449.6|2453.9|2447.9|6
1656057800000|2022-06-24 08:03:20|2455.1|2449.1|2453.6|2447.6|2455.1|2449.1|2453.4|2447.4|5
1656057820000|2022-06-24 08:03:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1656057830000|2022-06-24 08:03:50|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|3
1656057840000|2022-06-24 08:04:00|2453.4|2447.4|2451.9|2445.9|2453.4|2447.4|2451.6|2445.6|8
1656057860000|2022-06-24 08:04:20|2451.6|2445.6|2448.1|2442.1|2451.6|2445.6|2448.1|2442.1|6
1656057870000|2022-06-24 08:04:30|2448.4|2442.4|2450.9|2444.9|2450.9|2444.9|2448.4|2442.4|5
1656057880000|2022-06-24 08:04:40|2451.4|2445.4|2453.6|2447.6|2453.9|2447.9|2451.4|2445.4|10
1656057890000|2022-06-24 08:04:50|2454.4|2448.4|2455.4|2449.4|2455.6|2449.6|2454.4|2448.4|6
1656057900000|2022-06-24 08:05:00|2453.9|2447.9|2453.6|2447.6|2454.4|2448.4|2453.6|2447.6|4
1656057910000|2022-06-24 08:05:10|2453.9|2447.9|2454.6|2448.6|2454.6|2448.6|2453.9|2447.9|3
1656057920000|2022-06-24 08:05:20|2454.9|2448.9|2457.9|2451.9|2457.9|2451.9|2454.9|2448.9|7
1656057930000|2022-06-24 08:05:30|2457.6|2451.6|2457.1|2451.1|2457.9|2451.9|2457.1|2451.1|6
1656057940000|2022-06-24 08:05:40|2458.1|2452.1|2458.6|2452.6|2458.6|2452.6|2458.1|2452.1|5
1656057950000|2022-06-24 08:05:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1656057960000|2022-06-24 08:06:00|2459.1|2453.1|2458.4|2452.4|2459.1|2453.1|2458.4|2452.4|2
1656057970000|2022-06-24 08:06:10|2458.6|2452.6|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|3
1656057990000|2022-06-24 08:06:30|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1656058000000|2022-06-24 08:06:40|2457.4|2451.4|2458.1|2452.1|2458.1|2452.1|2457.1|2451.1|4
1656058010000|2022-06-24 08:06:50|2457.6|2451.6|2458.1|2452.1|2458.1|2452.1|2457.6|2451.6|2
1656058020000|2022-06-24 08:07:00|2457.4|2451.4|2458.1|2452.1|2458.1|2452.1|2457.4|2451.4|2
1656058040000|2022-06-24 08:07:20|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|2
1656058060000|2022-06-24 08:07:40|2458.9|2452.9|2458.6|2452.6|2459.4|2453.4|2458.6|2452.6|4
1656058070000|2022-06-24 08:07:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1656058080000|2022-06-24 08:08:00|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1656058110000|2022-06-24 08:08:30|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1656058130000|2022-06-24 08:08:50|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1656058140000|2022-06-24 08:09:00|2459.1|2453.1|2459.6|2453.6|2459.9|2453.9|2459.1|2453.1|5
1656058150000|2022-06-24 08:09:10|2459.4|2453.4|2458.6|2452.6|2459.4|2453.4|2458.6|2452.6|2
1656058160000|2022-06-24 08:09:20|2459.1|2453.1|2459.6|2453.6|2459.9|2453.9|2459.1|2453.1|3
1656058170000|2022-06-24 08:09:30|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1656058180000|2022-06-24 08:09:40|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1656058190000|2022-06-24 08:09:50|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1656058200000|2022-06-24 08:10:00|2459.1|2453.1|2460.1|2454.1|2460.1|2454.1|2459.1|2453.1|2
1656058220000|2022-06-24 08:10:20|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1656058230000|2022-06-24 08:10:30|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1656058250000|2022-06-24 08:10:50|2459.6|2453.6|2460.1|2454.1|2460.1|2454.1|2459.6|2453.6|2
1656058260000|2022-06-24 08:11:00|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1656058270000|2022-06-24 08:11:10|2459.6|2453.6|2458.9|2452.9|2459.6|2453.6|2458.9|2452.9|3
1656058280000|2022-06-24 08:11:20|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2458.6|2452.6|6
1656058290000|2022-06-24 08:11:30|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1656058300000|2022-06-24 08:11:40|2459.4|2453.4|2460.4|2454.4|2460.4|2454.4|2459.4|2453.4|2
1656058310000|2022-06-24 08:11:50|2459.6|2453.6|2459.6|2453.6|2460.4|2454.4|2459.6|2453.6|4
1656058320000|2022-06-24 08:12:00|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1656058340000|2022-06-24 08:12:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1656058350000|2022-06-24 08:12:30|2459.6|2453.6|2460.4|2454.4|2460.4|2454.4|2459.6|2453.6|2
1656058360000|2022-06-24 08:12:40|2460.1|2454.1|2459.1|2453.1|2460.1|2454.1|2459.1|2453.1|4
1656058370000|2022-06-24 08:12:50|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1656058380000|2022-06-24 08:13:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|5
1656058400000|2022-06-24 08:13:20|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1656058440000|2022-06-24 08:14:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1656058460000|2022-06-24 08:14:20|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1656058470000|2022-06-24 08:14:30|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1656058480000|2022-06-24 08:14:40|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1656058490000|2022-06-24 08:14:50|2459.9|2453.9|2460.6|2454.6|2460.6|2454.6|2459.9|2453.9|3
1656058510000|2022-06-24 08:15:10|2460.4|2454.4|2459.4|2453.4|2460.4|2454.4|2459.4|2453.4|3
1656058520000|2022-06-24 08:15:20|2460.4|2454.4|2459.9|2453.9|2460.6|2454.6|2459.9|2453.9|4
1656058530000|2022-06-24 08:15:30|2460.1|2454.1|2459.6|2453.6|2460.4|2454.4|2459.6|2453.6|5
1656058540000|2022-06-24 08:15:40|2459.1|2453.1|2459.4|2453.4|2459.6|2453.6|2459.1|2453.1|4
1656058550000|2022-06-24 08:15:50|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1656058560000|2022-06-24 08:16:00|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1656058620000|2022-06-24 08:17:00|2458.4|2452.4|2458.4|2452.4|2458.6|2452.6|2458.1|2452.1|5
1656058640000|2022-06-24 08:17:20|2458.6|2452.6|2459.4|2453.4|2459.4|2453.4|2458.6|2452.6|4
1656058660000|2022-06-24 08:17:40|2459.6|2453.6|2460.9|2454.9|2460.9|2454.9|2459.6|2453.6|7
1656058670000|2022-06-24 08:17:50|2461.1|2455.1|2462.1|2456.1|2462.4|2456.4|2461.1|2455.1|4
1656058680000|2022-06-24 08:18:00|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1656058690000|2022-06-24 08:18:10|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1656058700000|2022-06-24 08:18:20|2462.1|2456.1|2465.9|2459.9|2466.1|2460.1|2462.1|2456.1|7
1656058710000|2022-06-24 08:18:30|2466.1|2460.1|2464.9|2458.9|2466.1|2460.1|2464.6|2458.6|5
1656058720000|2022-06-24 08:18:40|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|2
1656058740000|2022-06-24 08:19:00|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1656058750000|2022-06-24 08:19:10|2465.6|2459.6|2466.1|2460.1|2466.1|2460.1|2465.6|2459.6|2
1656058760000|2022-06-24 08:19:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1656058770000|2022-06-24 08:19:30|2466.6|2460.6|2465.9|2459.9|2466.6|2460.6|2465.9|2459.9|2
1656058780000|2022-06-24 08:19:40|2466.1|2460.1|2467.4|2461.4|2467.4|2461.4|2466.1|2460.1|5
1656058790000|2022-06-24 08:19:50|2467.1|2461.1|2470.9|2464.9|2471.6|2465.6|2467.1|2461.1|6
1656058800000|2022-06-24 08:20:00|2471.1|2465.1|2471.9|2465.9|2471.9|2465.9|2470.9|2464.9|7
1656058810000|2022-06-24 08:20:10|2471.6|2465.6|2469.6|2463.6|2471.6|2465.6|2469.6|2463.6|2
1656058820000|2022-06-24 08:20:20|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2468.9|2462.9|3
1656058830000|2022-06-24 08:20:30|2468.9|2462.9|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|2
1656058840000|2022-06-24 08:20:40|2468.1|2462.1|2464.1|2458.1|2468.1|2462.1|2464.1|2458.1|4
1656058850000|2022-06-24 08:20:50|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1656058860000|2022-06-24 08:21:00|2464.6|2458.6|2463.6|2457.6|2464.6|2458.6|2463.6|2457.6|3
1656058890000|2022-06-24 08:21:30|2463.4|2457.4|2461.4|2455.4|2463.4|2457.4|2461.4|2455.4|6
1656058940000|2022-06-24 08:22:20|2461.9|2455.9|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|4
1656058950000|2022-06-24 08:22:30|2462.1|2456.1|2462.6|2456.6|2462.6|2456.6|2462.1|2456.1|2
1656058980000|2022-06-24 08:23:00|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|2
1656058990000|2022-06-24 08:23:10|2461.6|2455.6|2462.1|2456.1|2462.1|2456.1|2461.4|2455.4|3
1656059000000|2022-06-24 08:23:20|2461.1|2455.1|2460.6|2454.6|2461.6|2455.6|2460.6|2454.6|5
1656059020000|2022-06-24 08:23:40|2460.1|2454.1|2460.6|2454.6|2460.6|2454.6|2460.1|2454.1|2
1656059030000|2022-06-24 08:23:50|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1656059040000|2022-06-24 08:24:00|2460.4|2454.4|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|3
1656059050000|2022-06-24 08:24:10|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1656059060000|2022-06-24 08:24:20|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2459.6|2453.6|9
1656059070000|2022-06-24 08:24:30|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1656059080000|2022-06-24 08:24:40|2459.9|2453.9|2458.6|2452.6|2459.9|2453.9|2458.4|2452.4|9
1656059090000|2022-06-24 08:24:50|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2457.6|2451.6|7
1656059100000|2022-06-24 08:25:00|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1656059120000|2022-06-24 08:25:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1656059130000|2022-06-24 08:25:30|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1656059140000|2022-06-24 08:25:40|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1656059150000|2022-06-24 08:25:50|2457.6|2451.6|2457.1|2451.1|2457.6|2451.6|2457.1|2451.1|2
1656059160000|2022-06-24 08:26:00|2457.9|2451.9|2457.4|2451.4|2457.9|2451.9|2457.4|2451.4|3
1656059180000|2022-06-24 08:26:20|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|3
1656059190000|2022-06-24 08:26:30|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1656059200000|2022-06-24 08:26:40|2457.9|2451.9|2458.4|2452.4|2458.4|2452.4|2457.9|2451.9|3
1656059210000|2022-06-24 08:26:50|2458.6|2452.6|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|3
1656059220000|2022-06-24 08:27:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1656059230000|2022-06-24 08:27:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1656059240000|2022-06-24 08:27:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1656059250000|2022-06-24 08:27:30|2458.9|2452.9|2461.4|2455.4|2461.4|2455.4|2458.9|2452.9|5
1656059260000|2022-06-24 08:27:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|3
1656059280000|2022-06-24 08:28:00|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1656059290000|2022-06-24 08:28:10|2461.4|2455.4|2461.9|2455.9|2461.9|2455.9|2461.4|2455.4|5
1656059300000|2022-06-24 08:28:20|2463.1|2457.1|2463.6|2457.6|2463.9|2457.9|2463.1|2457.1|4
1656059310000|2022-06-24 08:28:30|2462.6|2456.6|2461.4|2455.4|2462.6|2456.6|2461.4|2455.4|7
1656059320000|2022-06-24 08:28:40|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|5
1656059340000|2022-06-24 08:29:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1656059360000|2022-06-24 08:29:20|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1656059370000|2022-06-24 08:29:30|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|2
1656059380000|2022-06-24 08:29:40|2458.9|2452.9|2457.6|2451.6|2458.9|2452.9|2457.6|2451.6|4
1656059390000|2022-06-24 08:29:50|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|4
1656059400000|2022-06-24 08:30:00|2459.6|2453.6|2461.9|2455.9|2461.9|2455.9|2459.6|2453.6|4
1656059410000|2022-06-24 08:30:10|2461.6|2455.6|2457.1|2451.1|2461.9|2455.9|2457.1|2451.1|6
1656059420000|2022-06-24 08:30:20|2456.6|2450.6|2457.6|2451.6|2457.6|2451.6|2456.6|2450.6|6
1656059440000|2022-06-24 08:30:40|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.4|2450.4|4
1656059460000|2022-06-24 08:31:00|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1656059470000|2022-06-24 08:31:10|2457.6|2451.6|2460.1|2454.1|2460.1|2454.1|2457.6|2451.6|4
1656059480000|2022-06-24 08:31:20|2461.4|2455.4|2461.9|2455.9|2462.1|2456.1|2460.9|2454.9|5
1656059510000|2022-06-24 08:31:50|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1656059520000|2022-06-24 08:32:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1656059530000|2022-06-24 08:32:10|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1656059560000|2022-06-24 08:32:40|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.1|2455.1|3
1656059570000|2022-06-24 08:32:50|2461.1|2455.1|2461.9|2455.9|2461.9|2455.9|2461.1|2455.1|3
1656059580000|2022-06-24 08:33:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1656059590000|2022-06-24 08:33:10|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1656059600000|2022-06-24 08:33:20|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|2
1656059610000|2022-06-24 08:33:30|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.1|2454.1|4
1656059620000|2022-06-24 08:33:40|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1656059640000|2022-06-24 08:34:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|5
1656059660000|2022-06-24 08:34:20|2460.1|2454.1|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|5
1656059670000|2022-06-24 08:34:30|2459.4|2453.4|2459.6|2453.6|2459.9|2453.9|2459.4|2453.4|4
1656059690000|2022-06-24 08:34:50|2459.9|2453.9|2461.1|2455.1|2462.1|2456.1|2459.9|2453.9|8
1656059700000|2022-06-24 08:35:00|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1656059710000|2022-06-24 08:35:10|2460.9|2454.9|2462.9|2456.9|2463.4|2457.4|2460.9|2454.9|6
1656059720000|2022-06-24 08:35:20|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1656059730000|2022-06-24 08:35:30|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|2
1656059740000|2022-06-24 08:35:40|2464.1|2458.1|2464.6|2458.6|2464.6|2458.6|2464.1|2458.1|2
1656059750000|2022-06-24 08:35:50|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.6|2458.6|3
1656059770000|2022-06-24 08:36:10|2465.1|2459.1|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|4
1656059800000|2022-06-24 08:36:40|2465.1|2459.1|2465.4|2459.4|2465.6|2459.6|2465.1|2459.1|3
1656059810000|2022-06-24 08:36:50|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1656059820000|2022-06-24 08:37:00|2465.9|2459.9|2467.8|2461.8|2467.8|2461.8|2465.9|2459.9|3
1656059830000|2022-06-24 08:37:10|2467.9|2461.9|2469.6|2463.6|2469.6|2463.6|2467.9|2461.9|4
1656059840000|2022-06-24 08:37:20|2471.1|2465.1|2472.1|2466.1|2472.1|2466.1|2471.1|2465.1|3
1656059850000|2022-06-24 08:37:30|2473.1|2467.1|2472.6|2466.6|2473.1|2467.1|2472.4|2466.4|3
1656059860000|2022-06-24 08:37:40|2472.4|2466.4|2471.6|2465.6|2472.4|2466.4|2471.6|2465.6|9
1656059870000|2022-06-24 08:37:50|2471.4|2465.4|2470.1|2464.1|2471.4|2465.4|2470.1|2464.1|5
1656059880000|2022-06-24 08:38:00|2470.4|2464.4|2467.6|2461.6|2470.4|2464.4|2467.6|2461.6|10
1656059890000|2022-06-24 08:38:10|2467.9|2461.9|2466.9|2460.9|2468.4|2462.4|2466.9|2460.9|4
1656059900000|2022-06-24 08:38:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1656059920000|2022-06-24 08:38:40|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1656059950000|2022-06-24 08:39:10|2466.6|2460.6|2465.6|2459.6|2466.6|2460.6|2465.6|2459.6|5
1656059960000|2022-06-24 08:39:20|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1656059970000|2022-06-24 08:39:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|3
1656059980000|2022-06-24 08:39:40|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1656059990000|2022-06-24 08:39:50|2465.1|2459.1|2466.1|2460.1|2466.1|2460.1|2465.1|2459.1|4
1656060000000|2022-06-24 08:40:00|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|3
1656060040000|2022-06-24 08:40:40|2466.6|2460.6|2468.4|2462.4|2468.4|2462.4|2466.6|2460.6|5
1656060050000|2022-06-24 08:40:50|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.6|2461.6|9
1656060060000|2022-06-24 08:41:00|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|4
1656060070000|2022-06-24 08:41:10|2468.1|2462.1|2467.6|2461.6|2468.1|2462.1|2467.6|2461.6|2
1656060100000|2022-06-24 08:41:40|2467.4|2461.4|2466.9|2460.9|2467.4|2461.4|2466.6|2460.6|5
1656060110000|2022-06-24 08:41:50|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1656060130000|2022-06-24 08:42:10|2467.4|2461.4|2468.6|2462.6|2468.6|2462.6|2467.4|2461.4|3
1656060160000|2022-06-24 08:42:40|2468.9|2462.9|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|2
1656060180000|2022-06-24 08:43:00|2468.4|2462.4|2467.9|2461.9|2468.4|2462.4|2467.6|2461.6|4
1656060190000|2022-06-24 08:43:10|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1656060200000|2022-06-24 08:43:20|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|5
1656060240000|2022-06-24 08:44:00|2467.4|2461.4|2465.1|2459.1|2467.4|2461.4|2465.1|2459.1|8
1656060270000|2022-06-24 08:44:30|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1656060280000|2022-06-24 08:44:40|2465.1|2459.1|2466.6|2460.6|2466.6|2460.6|2465.1|2459.1|3
1656060290000|2022-06-24 08:44:50|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1656060300000|2022-06-24 08:45:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1656060310000|2022-06-24 08:45:10|2466.1|2460.1|2465.6|2459.6|2466.1|2460.1|2465.6|2459.6|2
1656060320000|2022-06-24 08:45:20|2465.4|2459.4|2465.1|2459.1|2465.6|2459.6|2465.1|2459.1|6
1656060330000|2022-06-24 08:45:30|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1656060340000|2022-06-24 08:45:40|2465.1|2459.1|2465.6|2459.6|2465.6|2459.6|2465.1|2459.1|2
1656060360000|2022-06-24 08:46:00|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|2
1656060400000|2022-06-24 08:46:40|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1656060440000|2022-06-24 08:47:20|2464.9|2458.9|2466.1|2460.1|2466.4|2460.4|2464.9|2458.9|4
1656060450000|2022-06-24 08:47:30|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|2
1656060460000|2022-06-24 08:47:40|2465.6|2459.6|2466.6|2460.6|2466.6|2460.6|2465.6|2459.6|3
1656060470000|2022-06-24 08:47:50|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|4
1656060490000|2022-06-24 08:48:10|2466.4|2460.4|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|3
1656060500000|2022-06-24 08:48:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1656060510000|2022-06-24 08:48:30|2466.4|2460.4|2465.9|2459.9|2466.4|2460.4|2465.9|2459.9|3
1656060520000|2022-06-24 08:48:40|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1656060550000|2022-06-24 08:49:10|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|2
1656060560000|2022-06-24 08:49:20|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1656060570000|2022-06-24 08:49:30|2462.9|2456.9|2461.4|2455.4|2462.9|2456.9|2461.1|2455.1|7
1656060580000|2022-06-24 08:49:40|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|3
1656060590000|2022-06-24 08:49:50|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1656060610000|2022-06-24 08:50:10|2462.1|2456.1|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|2
1656060620000|2022-06-24 08:50:20|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|2
1656060630000|2022-06-24 08:50:30|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2459.9|2453.9|6
1656060640000|2022-06-24 08:50:40|2459.9|2453.9|2459.4|2453.4|2459.9|2453.9|2459.4|2453.4|3
1656060660000|2022-06-24 08:51:00|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1656060680000|2022-06-24 08:51:20|2459.1|2453.1|2458.9|2452.9|2459.9|2453.9|2458.4|2452.4|4
1656060700000|2022-06-24 08:51:40|2459.4|2453.4|2460.9|2454.9|2460.9|2454.9|2459.4|2453.4|5
1656060730000|2022-06-24 08:52:10|2461.4|2455.4|2463.1|2457.1|2463.1|2457.1|2461.4|2455.4|2
1656060740000|2022-06-24 08:52:20|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1656060770000|2022-06-24 08:52:50|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2461.6|2455.6|9
1656060780000|2022-06-24 08:53:00|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1656060790000|2022-06-24 08:53:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1656060800000|2022-06-24 08:53:20|2461.4|2455.4|2459.4|2453.4|2461.4|2455.4|2459.4|2453.4|4
1656060810000|2022-06-24 08:53:30|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|2
1656060820000|2022-06-24 08:53:40|2457.4|2451.4|2459.1|2453.1|2459.1|2453.1|2456.4|2450.4|8
1656060830000|2022-06-24 08:53:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1656060840000|2022-06-24 08:54:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1656060850000|2022-06-24 08:54:10|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1656060860000|2022-06-24 08:54:20|2456.6|2450.6|2453.6|2447.6|2456.6|2450.6|2453.6|2447.6|4
1656060910000|2022-06-24 08:55:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1656060920000|2022-06-24 08:55:20|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1656060930000|2022-06-24 08:55:30|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|4
1656060940000|2022-06-24 08:55:40|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1656060950000|2022-06-24 08:55:50|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1656061090000|2022-06-24 08:58:10|2455.1|2449.1|2453.9|2447.9|2455.1|2449.1|2453.9|2447.9|4
1656061120000|2022-06-24 08:58:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1656061130000|2022-06-24 08:58:50|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1656061150000|2022-06-24 08:59:10|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1656061160000|2022-06-24 08:59:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|3
1656061170000|2022-06-24 08:59:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1656061180000|2022-06-24 08:59:40|2453.6|2447.6|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|3
1656061190000|2022-06-24 08:59:50|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|3
1656061200000|2022-06-24 09:00:00|2452.9|2446.9|2454.4|2448.4|2454.4|2448.4|2452.4|2446.4|6
1656061220000|2022-06-24 09:00:20|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.4|2447.4|3
1656061230000|2022-06-24 09:00:30|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1656061240000|2022-06-24 09:00:40|2452.4|2446.4|2453.1|2447.1|2453.1|2447.1|2452.4|2446.4|2
1656061250000|2022-06-24 09:00:50|2452.4|2446.4|2453.1|2447.1|2453.1|2447.1|2452.4|2446.4|2
1656061260000|2022-06-24 09:01:00|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1656061270000|2022-06-24 09:01:10|2452.6|2446.6|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|3
1656061290000|2022-06-24 09:01:30|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1656061320000|2022-06-24 09:02:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1656061330000|2022-06-24 09:02:10|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1656061360000|2022-06-24 09:02:40|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|2
1656061370000|2022-06-24 09:02:50|2452.6|2446.6|2453.6|2447.6|2453.6|2447.6|2452.6|2446.6|3
1656061380000|2022-06-24 09:03:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|3
1656061390000|2022-06-24 09:03:10|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1656061410000|2022-06-24 09:03:30|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|2
1656061420000|2022-06-24 09:03:40|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|2
1656061430000|2022-06-24 09:03:50|2452.6|2446.6|2452.9|2446.9|2453.1|2447.1|2452.6|2446.6|4
1656061440000|2022-06-24 09:04:00|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|2
1656061470000|2022-06-24 09:04:30|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1656061510000|2022-06-24 09:05:10|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|2
1656061530000|2022-06-24 09:05:30|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|2
1656061540000|2022-06-24 09:05:40|2452.4|2446.4|2448.1|2442.1|2452.4|2446.4|2448.1|2442.1|7
1656061550000|2022-06-24 09:05:50|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1656061570000|2022-06-24 09:06:10|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1656061580000|2022-06-24 09:06:20|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|2
1656061590000|2022-06-24 09:06:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1656061600000|2022-06-24 09:06:40|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.1|2441.1|5
1656061610000|2022-06-24 09:06:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1656061620000|2022-06-24 09:07:00|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1656061630000|2022-06-24 09:07:10|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1656061660000|2022-06-24 09:07:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1656061670000|2022-06-24 09:07:50|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1656061680000|2022-06-24 09:08:00|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1656061690000|2022-06-24 09:08:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1656061700000|2022-06-24 09:08:20|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1656061720000|2022-06-24 09:08:40|2449.9|2443.9|2450.9|2444.9|2451.1|2445.1|2449.9|2443.9|4
1656061730000|2022-06-24 09:08:50|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1656061740000|2022-06-24 09:09:00|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1656061750000|2022-06-24 09:09:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1656061760000|2022-06-24 09:09:20|2451.6|2445.6|2451.1|2445.1|2451.6|2445.6|2451.1|2445.1|2
1656061770000|2022-06-24 09:09:30|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2449.9|2443.9|5
1656061780000|2022-06-24 09:09:40|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1656061790000|2022-06-24 09:09:50|2450.9|2444.9|2452.1|2446.1|2452.4|2446.4|2450.9|2444.9|6
1656061800000|2022-06-24 09:10:00|2452.4|2446.4|2452.9|2446.9|2453.4|2447.4|2452.4|2446.4|5
1656061810000|2022-06-24 09:10:10|2453.4|2447.4|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|3
1656061830000|2022-06-24 09:10:30|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.4|2446.4|4
1656061840000|2022-06-24 09:10:40|2452.4|2446.4|2452.6|2446.6|2452.9|2446.9|2452.4|2446.4|4
1656061850000|2022-06-24 09:10:50|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1656061890000|2022-06-24 09:11:30|2452.9|2446.9|2453.6|2447.6|2453.6|2447.6|2452.9|2446.9|2
1656061900000|2022-06-24 09:11:40|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1656061910000|2022-06-24 09:11:50|2453.9|2447.9|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|3
1656061920000|2022-06-24 09:12:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1656061980000|2022-06-24 09:13:00|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|2
1656062010000|2022-06-24 09:13:30|2453.9|2447.9|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|3
1656062030000|2022-06-24 09:13:50|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|2
1656062040000|2022-06-24 09:14:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1656062110000|2022-06-24 09:15:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1656062130000|2022-06-24 09:15:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1656062170000|2022-06-24 09:16:10|2453.6|2447.6|2454.4|2448.4|2454.4|2448.4|2453.6|2447.6|3
1656062190000|2022-06-24 09:16:30|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|2
1656062200000|2022-06-24 09:16:40|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1656062230000|2022-06-24 09:17:10|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1656062240000|2022-06-24 09:17:20|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1656062250000|2022-06-24 09:17:30|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|3
1656062260000|2022-06-24 09:17:40|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1656062280000|2022-06-24 09:18:00|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1656062310000|2022-06-24 09:18:30|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1656062320000|2022-06-24 09:18:40|2453.9|2447.9|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|3
1656062390000|2022-06-24 09:19:50|2453.6|2447.6|2456.6|2450.6|2456.6|2450.6|2453.6|2447.6|4
1656062400000|2022-06-24 09:20:00|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|2
1656062410000|2022-06-24 09:20:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1656062440000|2022-06-24 09:20:40|2456.4|2450.4|2455.1|2449.1|2456.4|2450.4|2455.1|2449.1|4
1656062450000|2022-06-24 09:20:50|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1656062460000|2022-06-24 09:21:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1656062470000|2022-06-24 09:21:10|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1656062480000|2022-06-24 09:21:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1656062500000|2022-06-24 09:21:40|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1656062520000|2022-06-24 09:22:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1656062530000|2022-06-24 09:22:10|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1656062540000|2022-06-24 09:22:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1656062550000|2022-06-24 09:22:30|2454.1|2448.1|2454.9|2448.9|2454.9|2448.9|2454.1|2448.1|2
1656062580000|2022-06-24 09:23:00|2455.1|2449.1|2456.1|2450.1|2456.1|2450.1|2455.1|2449.1|2
1656062610000|2022-06-24 09:23:30|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1656062620000|2022-06-24 09:23:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1656062640000|2022-06-24 09:24:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1656062650000|2022-06-24 09:24:10|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.4|2450.4|3
1656062660000|2022-06-24 09:24:20|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1656062680000|2022-06-24 09:24:40|2456.6|2450.6|2455.6|2449.6|2456.6|2450.6|2455.6|2449.6|4
1656062690000|2022-06-24 09:24:50|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1656062700000|2022-06-24 09:25:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1656062710000|2022-06-24 09:25:10|2456.4|2450.4|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|4
1656062720000|2022-06-24 09:25:20|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1656062730000|2022-06-24 09:25:30|2456.9|2450.9|2456.9|2450.9|2458.4|2452.4|2456.9|2450.9|4
1656062740000|2022-06-24 09:25:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1656062750000|2022-06-24 09:25:50|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1656062800000|2022-06-24 09:26:40|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1656062830000|2022-06-24 09:27:10|2456.9|2450.9|2458.9|2452.9|2458.9|2452.9|2456.9|2450.9|3
1656062840000|2022-06-24 09:27:20|2457.6|2451.6|2458.6|2452.6|2458.6|2452.6|2457.6|2451.6|2
1656062850000|2022-06-24 09:27:30|2458.4|2452.4|2457.6|2451.6|2458.4|2452.4|2457.4|2451.4|5
1656062860000|2022-06-24 09:27:40|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|2
1656062870000|2022-06-24 09:27:50|2456.9|2450.9|2457.4|2451.4|2457.6|2451.6|2456.9|2450.9|4
1656062900000|2022-06-24 09:28:20|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|5
1656062920000|2022-06-24 09:28:40|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1656062950000|2022-06-24 09:29:10|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1656063000000|2022-06-24 09:30:00|2456.1|2450.1|2454.4|2448.4|2456.1|2450.1|2453.9|2447.9|6
1656063020000|2022-06-24 09:30:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1656063030000|2022-06-24 09:30:30|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1656063040000|2022-06-24 09:30:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1656063050000|2022-06-24 09:30:50|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|3
1656063060000|2022-06-24 09:31:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1656063070000|2022-06-24 09:31:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|5
1656063080000|2022-06-24 09:31:20|2454.6|2448.6|2454.1|2448.1|2454.6|2448.6|2454.1|2448.1|3
1656063090000|2022-06-24 09:31:30|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|4
1656063100000|2022-06-24 09:31:40|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1656063120000|2022-06-24 09:32:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1656063140000|2022-06-24 09:32:20|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1656063150000|2022-06-24 09:32:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1656063160000|2022-06-24 09:32:40|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1656063170000|2022-06-24 09:32:50|2455.1|2449.1|2454.4|2448.4|2455.1|2449.1|2454.4|2448.4|3
1656063190000|2022-06-24 09:33:10|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1656063200000|2022-06-24 09:33:20|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1656063210000|2022-06-24 09:33:30|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|4
1656063220000|2022-06-24 09:33:40|2453.9|2447.9|2453.1|2447.1|2453.9|2447.9|2453.1|2447.1|5
1656063230000|2022-06-24 09:33:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1656063240000|2022-06-24 09:34:00|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1656063250000|2022-06-24 09:34:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1656063260000|2022-06-24 09:34:20|2453.6|2447.6|2454.4|2448.4|2454.9|2448.9|2453.6|2447.6|5
1656063280000|2022-06-24 09:34:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1656063290000|2022-06-24 09:34:50|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1656063310000|2022-06-24 09:35:10|2453.4|2447.4|2454.6|2448.6|2455.4|2449.4|2453.4|2447.4|8
1656063320000|2022-06-24 09:35:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1656063340000|2022-06-24 09:35:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1656063350000|2022-06-24 09:35:50|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1656063360000|2022-06-24 09:36:00|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1656063390000|2022-06-24 09:36:30|2453.9|2447.9|2454.1|2448.1|2454.4|2448.4|2453.9|2447.9|3
1656063400000|2022-06-24 09:36:40|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1656063430000|2022-06-24 09:37:10|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|2
1656063440000|2022-06-24 09:37:20|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|3
1656063470000|2022-06-24 09:37:50|2454.1|2448.1|2453.4|2447.4|2454.1|2448.1|2453.4|2447.4|3
1656063480000|2022-06-24 09:38:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1656063490000|2022-06-24 09:38:10|2453.9|2447.9|2454.9|2448.9|2454.9|2448.9|2453.9|2447.9|4
1656063500000|2022-06-24 09:38:20|2454.6|2448.6|2454.1|2448.1|2454.6|2448.6|2454.1|2448.1|2
1656063510000|2022-06-24 09:38:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1656063530000|2022-06-24 09:38:50|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1656063540000|2022-06-24 09:39:00|2454.4|2448.4|2454.6|2448.6|2454.9|2448.9|2454.4|2448.4|4
1656063550000|2022-06-24 09:39:10|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|3
1656063560000|2022-06-24 09:39:20|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|6
1656063570000|2022-06-24 09:39:30|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1656063580000|2022-06-24 09:39:40|2455.4|2449.4|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|3
1656063590000|2022-06-24 09:39:50|2455.1|2449.1|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|2
1656063610000|2022-06-24 09:40:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1656063640000|2022-06-24 09:40:40|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.4|2448.4|7
1656063650000|2022-06-24 09:40:50|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1656063660000|2022-06-24 09:41:00|2455.4|2449.4|2454.9|2448.9|2455.4|2449.4|2454.6|2448.6|9
1656063670000|2022-06-24 09:41:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1656063680000|2022-06-24 09:41:20|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|4
1656063690000|2022-06-24 09:41:30|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1656063710000|2022-06-24 09:41:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1656063720000|2022-06-24 09:42:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1656063750000|2022-06-24 09:42:30|2455.4|2449.4|2455.9|2449.9|2455.9|2449.9|2455.4|2449.4|3
1656063760000|2022-06-24 09:42:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1656063790000|2022-06-24 09:43:10|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1656063810000|2022-06-24 09:43:30|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|3
1656063820000|2022-06-24 09:43:40|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1656063840000|2022-06-24 09:44:00|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|4
1656063850000|2022-06-24 09:44:10|2455.1|2449.1|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|3
1656063860000|2022-06-24 09:44:20|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1656063950000|2022-06-24 09:45:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1656063980000|2022-06-24 09:46:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1656063990000|2022-06-24 09:46:30|2457.9|2451.9|2457.4|2451.4|2457.9|2451.9|2457.4|2451.4|3
1656064000000|2022-06-24 09:46:40|2457.1|2451.1|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|3
1656064010000|2022-06-24 09:46:50|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1656064100000|2022-06-24 09:48:20|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1656064120000|2022-06-24 09:48:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1656064130000|2022-06-24 09:48:50|2456.9|2450.9|2459.4|2453.4|2459.9|2453.9|2456.9|2450.9|3
1656064140000|2022-06-24 09:49:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|3
1656064150000|2022-06-24 09:49:10|2459.4|2453.4|2460.1|2454.1|2460.1|2454.1|2459.4|2453.4|4
1656064160000|2022-06-24 09:49:20|2460.4|2454.4|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|2
1656064180000|2022-06-24 09:49:40|2461.1|2455.1|2463.6|2457.6|2464.1|2458.1|2461.1|2455.1|6
1656064200000|2022-06-24 09:50:00|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1656064210000|2022-06-24 09:50:10|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1656064220000|2022-06-24 09:50:20|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1656064230000|2022-06-24 09:50:30|2464.6|2458.6|2463.9|2457.9|2464.6|2458.6|2463.9|2457.9|2
1656064240000|2022-06-24 09:50:40|2463.6|2457.6|2464.1|2458.1|2464.1|2458.1|2463.6|2457.6|3
1656064260000|2022-06-24 09:51:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1656064270000|2022-06-24 09:51:10|2464.1|2458.1|2466.4|2460.4|2466.9|2460.9|2464.1|2458.1|6
1656064280000|2022-06-24 09:51:20|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1656064290000|2022-06-24 09:51:30|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1656064300000|2022-06-24 09:51:40|2467.1|2461.1|2466.1|2460.1|2467.1|2461.1|2466.1|2460.1|3
1656064310000|2022-06-24 09:51:50|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1656064320000|2022-06-24 09:52:00|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|3
1656064340000|2022-06-24 09:52:20|2466.1|2460.1|2466.9|2460.9|2466.9|2460.9|2466.1|2460.1|2
1656064350000|2022-06-24 09:52:30|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1656064360000|2022-06-24 09:52:40|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1656064370000|2022-06-24 09:52:50|2466.6|2460.6|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|5
1656064380000|2022-06-24 09:53:00|2466.6|2460.6|2469|2463|2469|2463|2466.6|2460.6|3
1656064390000|2022-06-24 09:53:10|2469.9|2463.9|2471.1|2465.1|2471.4|2465.4|2469.9|2463.9|8
1656064400000|2022-06-24 09:53:20|2470.9|2464.9|2470.9|2464.9|2471.1|2465.1|2470.6|2464.6|5
1656064420000|2022-06-24 09:53:40|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1656064450000|2022-06-24 09:54:10|2471.4|2465.4|2472.9|2466.9|2472.9|2466.9|2471.4|2465.4|5
1656064460000|2022-06-24 09:54:20|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|3
1656064470000|2022-06-24 09:54:30|2472.9|2466.9|2470.6|2464.6|2472.9|2466.9|2470.6|2464.6|2
1656064480000|2022-06-24 09:54:40|2471.9|2465.9|2476.6|2470.6|2476.6|2470.6|2471.9|2465.9|8
1656064490000|2022-06-24 09:54:50|2476.1|2470.1|2477.4|2471.4|2477.4|2471.4|2476.1|2470.1|5
1656064500000|2022-06-24 09:55:00|2476.6|2470.6|2479.4|2473.4|2479.4|2473.4|2476.6|2470.6|5
1656064510000|2022-06-24 09:55:10|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1656064520000|2022-06-24 09:55:20|2480.4|2474.4|2486.1|2480.1|2486.1|2480.1|2480.4|2474.4|14
1656064530000|2022-06-24 09:55:30|2485.9|2479.9|2485.1|2479.1|2486.1|2480.1|2485.1|2479.1|6
1656064540000|2022-06-24 09:55:40|2484.4|2478.4|2482.9|2476.9|2484.4|2478.4|2482.6|2476.6|5
1656064550000|2022-06-24 09:55:50|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1656064560000|2022-06-24 09:56:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1656064570000|2022-06-24 09:56:10|2483.6|2477.6|2486.9|2480.9|2486.9|2480.9|2483.6|2477.6|6
1656064580000|2022-06-24 09:56:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1656064590000|2022-06-24 09:56:30|2485.9|2479.9|2498|2492|2498.3|2492.3|2485.9|2479.9|7
1656064600000|2022-06-24 09:56:40|2497.8|2491.8|2494.3|2488.3|2498.3|2492.3|2494.3|2488.3|6
1656064610000|2022-06-24 09:56:50|2494.5|2488.5|2491|2485|2494.8|2488.8|2491|2485|6
1656064620000|2022-06-24 09:57:00|2492|2486|2495.3|2489.3|2495.8|2489.8|2492|2486|8
1656064630000|2022-06-24 09:57:10|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|3
1656064640000|2022-06-24 09:57:20|2495.3|2489.3|2491.3|2485.3|2495.3|2489.3|2490.8|2484.8|6
1656064650000|2022-06-24 09:57:30|2491.5|2485.5|2490.8|2484.8|2491.8|2485.8|2490.8|2484.8|6
1656064660000|2022-06-24 09:57:40|2488|2482|2489.3|2483.3|2489.3|2483.3|2487.8|2481.8|6
1656064670000|2022-06-24 09:57:50|2485.8|2479.8|2478.8|2472.8|2485.8|2479.8|2478.8|2472.8|9
1656064680000|2022-06-24 09:58:00|2481.5|2475.5|2483|2477|2483|2477|2481.5|2475.5|4
1656064690000|2022-06-24 09:58:10|2483.3|2477.3|2482|2476|2483.3|2477.3|2480.5|2474.5|9
1656064710000|2022-06-24 09:58:30|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2479|2473|5
1656064720000|2022-06-24 09:58:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656064730000|2022-06-24 09:58:50|2479.6|2473.6|2482.6|2476.6|2482.6|2476.6|2479.6|2473.6|9
1656064740000|2022-06-24 09:59:00|2482.9|2476.9|2481.9|2475.9|2482.9|2476.9|2481.6|2475.6|4
1656064760000|2022-06-24 09:59:20|2481.6|2475.6|2476.9|2470.9|2481.6|2475.6|2475.9|2469.9|9
1656064770000|2022-06-24 09:59:30|2476.6|2470.6|2477.9|2471.9|2477.9|2471.9|2476.6|2470.6|9
1656064780000|2022-06-24 09:59:40|2478.1|2472.1|2478.9|2472.9|2480.1|2474.1|2478.1|2472.1|7
1656064790000|2022-06-24 09:59:50|2479.1|2473.1|2477.4|2471.4|2479.1|2473.1|2477.4|2471.4|4
1656064800000|2022-06-24 10:00:00|2477.1|2471.1|2477.4|2471.4|2477.6|2471.6|2477.1|2471.1|4
1656064810000|2022-06-24 10:00:10|2477.6|2471.6|2479.1|2473.1|2479.1|2473.1|2477.6|2471.6|5
1656064820000|2022-06-24 10:00:20|2478.9|2472.9|2476.9|2470.9|2478.9|2472.9|2476.9|2470.9|8
1656064840000|2022-06-24 10:00:40|2477.1|2471.1|2477.4|2471.4|2478.9|2472.9|2477.1|2471.1|5
1656064850000|2022-06-24 10:00:50|2476.9|2470.9|2477.6|2471.6|2477.6|2471.6|2476.9|2470.9|3
1656064860000|2022-06-24 10:01:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1656064870000|2022-06-24 10:01:10|2478.1|2472.1|2476.9|2470.9|2478.1|2472.1|2476.9|2470.9|3
1656064880000|2022-06-24 10:01:20|2477.1|2471.1|2478.6|2472.6|2478.6|2472.6|2477.1|2471.1|3
1656064890000|2022-06-24 10:01:30|2478.9|2472.9|2481.9|2475.9|2481.9|2475.9|2478.9|2472.9|3
1656064910000|2022-06-24 10:01:50|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1656064920000|2022-06-24 10:02:00|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1656064930000|2022-06-24 10:02:10|2481.1|2475.1|2479.6|2473.6|2481.1|2475.1|2479.4|2473.4|5
1656064960000|2022-06-24 10:02:40|2479.9|2473.9|2480.1|2474.1|2480.4|2474.4|2479.9|2473.9|6
1656064970000|2022-06-24 10:02:50|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|3
1656064980000|2022-06-24 10:03:00|2479.6|2473.6|2476.6|2470.6|2479.6|2473.6|2476.6|2470.6|5
1656065000000|2022-06-24 10:03:20|2476.4|2470.4|2475.6|2469.6|2476.4|2470.4|2475.6|2469.6|4
1656065020000|2022-06-24 10:03:40|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.4|2469.4|4
1656065030000|2022-06-24 10:03:50|2475.9|2469.9|2473.9|2467.9|2475.9|2469.9|2473.9|2467.9|4
1656065040000|2022-06-24 10:04:00|2473.6|2467.6|2472.9|2466.9|2473.6|2467.6|2472.6|2466.6|4
1656065050000|2022-06-24 10:04:10|2473.4|2467.4|2472.9|2466.9|2473.4|2467.4|2472.9|2466.9|4
1656065070000|2022-06-24 10:04:30|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|2
1656065080000|2022-06-24 10:04:40|2473.1|2467.1|2472.6|2466.6|2473.1|2467.1|2471.9|2465.9|5
1656065090000|2022-06-24 10:04:50|2472.4|2466.4|2471.6|2465.6|2472.4|2466.4|2471.6|2465.6|3
1656065100000|2022-06-24 10:05:00|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|3
1656065110000|2022-06-24 10:05:10|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1656065120000|2022-06-24 10:05:20|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|4
1656065130000|2022-06-24 10:05:30|2472.9|2466.9|2471.6|2465.6|2472.9|2466.9|2471.6|2465.6|4
1656065140000|2022-06-24 10:05:40|2471.4|2465.4|2469.4|2463.4|2471.4|2465.4|2468.6|2462.6|3
1656065150000|2022-06-24 10:05:50|2469.6|2463.6|2470.4|2464.4|2470.4|2464.4|2469.6|2463.6|4
1656065160000|2022-06-24 10:06:00|2470.6|2464.6|2471.4|2465.4|2471.4|2465.4|2470.6|2464.6|5
1656065170000|2022-06-24 10:06:10|2471.1|2465.1|2470.6|2464.6|2471.1|2465.1|2470.6|2464.6|2
1656065180000|2022-06-24 10:06:20|2470.9|2464.9|2471.4|2465.4|2471.4|2465.4|2470.9|2464.9|2
1656065190000|2022-06-24 10:06:30|2471.1|2465.1|2470.6|2464.6|2471.4|2465.4|2470.6|2464.6|4
1656065200000|2022-06-24 10:06:40|2470.4|2464.4|2468.6|2462.6|2470.4|2464.4|2468.6|2462.6|6
1656065210000|2022-06-24 10:06:50|2467.9|2461.9|2465.4|2459.4|2467.9|2461.9|2465.1|2459.1|4
1656065220000|2022-06-24 10:07:00|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|4
1656065230000|2022-06-24 10:07:10|2466.1|2460.1|2470.6|2464.6|2471.9|2465.9|2466.1|2460.1|10
1656065250000|2022-06-24 10:07:30|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1656065260000|2022-06-24 10:07:40|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1656065280000|2022-06-24 10:08:00|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1656065300000|2022-06-24 10:08:20|2469.9|2463.9|2468.6|2462.6|2469.9|2463.9|2468.6|2462.6|2
1656065330000|2022-06-24 10:08:50|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2468.1|2462.1|2
1656065360000|2022-06-24 10:09:20|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1656065400000|2022-06-24 10:10:00|2468.4|2462.4|2467.1|2461.1|2468.6|2462.6|2467.1|2461.1|6
1656065440000|2022-06-24 10:10:40|2467.6|2461.6|2468.6|2462.6|2468.6|2462.6|2467.6|2461.6|5
1656065460000|2022-06-24 10:11:00|2468.9|2462.9|2470.9|2464.9|2471.6|2465.6|2468.9|2462.9|3
1656065490000|2022-06-24 10:11:30|2470.6|2464.6|2469.1|2463.1|2470.6|2464.6|2469.1|2463.1|2
1656065500000|2022-06-24 10:11:40|2468.9|2462.9|2469.6|2463.6|2469.6|2463.6|2468.9|2462.9|3
1656065510000|2022-06-24 10:11:50|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1656065520000|2022-06-24 10:12:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1656065530000|2022-06-24 10:12:10|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1656065540000|2022-06-24 10:12:20|2470.4|2464.4|2469.4|2463.4|2470.4|2464.4|2469.4|2463.4|5
1656065560000|2022-06-24 10:12:40|2469.1|2463.1|2467.1|2461.1|2469.1|2463.1|2467.1|2461.1|5
1656065570000|2022-06-24 10:12:50|2468.4|2462.4|2468.4|2462.4|2468.9|2462.9|2468.4|2462.4|4
1656065580000|2022-06-24 10:13:00|2467.9|2461.9|2467.4|2461.4|2467.9|2461.9|2467.4|2461.4|3
1656065590000|2022-06-24 10:13:10|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1656065610000|2022-06-24 10:13:30|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|4
1656065620000|2022-06-24 10:13:40|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2466.9|2460.9|3
1656065630000|2022-06-24 10:13:50|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.1|2461.1|6
1656065640000|2022-06-24 10:14:00|2467.4|2461.4|2464.1|2458.1|2467.4|2461.4|2463.9|2457.9|7
1656065650000|2022-06-24 10:14:10|2464.4|2458.4|2467.4|2461.4|2467.4|2461.4|2464.4|2458.4|4
1656065670000|2022-06-24 10:14:30|2467.1|2461.1|2466.4|2460.4|2467.1|2461.1|2466.4|2460.4|2
1656065680000|2022-06-24 10:14:40|2466.6|2460.6|2467.4|2461.4|2467.4|2461.4|2466.6|2460.6|4
1656065690000|2022-06-24 10:14:50|2467.6|2461.6|2466.9|2460.9|2467.6|2461.6|2466.9|2460.9|2
1656065700000|2022-06-24 10:15:00|2466.6|2460.6|2464.6|2458.6|2466.6|2460.6|2463.9|2457.9|6
1656065710000|2022-06-24 10:15:10|2464.9|2458.9|2465.9|2459.9|2466.6|2460.6|2464.9|2458.9|5
1656065730000|2022-06-24 10:15:30|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1656065740000|2022-06-24 10:15:40|2465.6|2459.6|2465.1|2459.1|2465.6|2459.6|2465.1|2459.1|2
1656065750000|2022-06-24 10:15:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1656065760000|2022-06-24 10:16:00|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1656065780000|2022-06-24 10:16:20|2465.6|2459.6|2467.4|2461.4|2467.4|2461.4|2465.6|2459.6|5
1656065790000|2022-06-24 10:16:30|2466.4|2460.4|2465.9|2459.9|2466.4|2460.4|2465.9|2459.9|4
1656065810000|2022-06-24 10:16:50|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1656065820000|2022-06-24 10:17:00|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1656065830000|2022-06-24 10:17:10|2466.4|2460.4|2467.4|2461.4|2467.4|2461.4|2466.4|2460.4|3
1656065840000|2022-06-24 10:17:20|2467.6|2461.6|2468.4|2462.4|2469.1|2463.1|2467.6|2461.6|4
1656065850000|2022-06-24 10:17:30|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1656065860000|2022-06-24 10:17:40|2468.9|2462.9|2468.4|2462.4|2468.9|2462.9|2468.4|2462.4|3
1656065870000|2022-06-24 10:17:50|2468.1|2462.1|2465.9|2459.9|2468.4|2462.4|2465.9|2459.9|6
1656065880000|2022-06-24 10:18:00|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1656065890000|2022-06-24 10:18:10|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1656065900000|2022-06-24 10:18:20|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|3
1656065930000|2022-06-24 10:18:50|2465.9|2459.9|2466.1|2460.1|2466.4|2460.4|2465.9|2459.9|4
1656065940000|2022-06-24 10:19:00|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1656065950000|2022-06-24 10:19:10|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1656065960000|2022-06-24 10:19:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1656065980000|2022-06-24 10:19:40|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1656065990000|2022-06-24 10:19:50|2466.1|2460.1|2463.6|2457.6|2466.4|2460.4|2463.6|2457.6|7
1656066000000|2022-06-24 10:20:00|2463.4|2457.4|2463.9|2457.9|2463.9|2457.9|2462.9|2456.9|6
1656066040000|2022-06-24 10:20:40|2464.1|2458.1|2465.1|2459.1|2465.4|2459.4|2464.1|2458.1|6
1656066050000|2022-06-24 10:20:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1656066080000|2022-06-24 10:21:20|2465.1|2459.1|2464.4|2458.4|2465.1|2459.1|2464.4|2458.4|3
1656066090000|2022-06-24 10:21:30|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1656066100000|2022-06-24 10:21:40|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|3
1656066120000|2022-06-24 10:22:00|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1656066130000|2022-06-24 10:22:10|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1656066170000|2022-06-24 10:22:50|2466.6|2460.6|2466.9|2460.9|2467.4|2461.4|2466.6|2460.6|6
1656066210000|2022-06-24 10:23:30|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|4
1656066220000|2022-06-24 10:23:40|2466.1|2460.1|2466.1|2460.1|2466.4|2460.4|2465.9|2459.9|5
1656066230000|2022-06-24 10:23:50|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|3
1656066240000|2022-06-24 10:24:00|2466.6|2460.6|2464.4|2458.4|2466.6|2460.6|2464.4|2458.4|5
1656066250000|2022-06-24 10:24:10|2465.9|2459.9|2465.4|2459.4|2466.1|2460.1|2465.4|2459.4|3
1656066260000|2022-06-24 10:24:20|2464.4|2458.4|2463.6|2457.6|2464.4|2458.4|2463.6|2457.6|2
1656066270000|2022-06-24 10:24:30|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1656066280000|2022-06-24 10:24:40|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1656066290000|2022-06-24 10:24:50|2464.1|2458.1|2465.9|2459.9|2465.9|2459.9|2464.1|2458.1|5
1656066300000|2022-06-24 10:25:00|2465.6|2459.6|2464.6|2458.6|2465.6|2459.6|2464.4|2458.4|3
1656066310000|2022-06-24 10:25:10|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1656066320000|2022-06-24 10:25:20|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|7
1656066330000|2022-06-24 10:25:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|3
1656066340000|2022-06-24 10:25:40|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1656066350000|2022-06-24 10:25:50|2465.4|2459.4|2465.6|2459.6|2466.1|2460.1|2465.4|2459.4|4
1656066370000|2022-06-24 10:26:10|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1656066380000|2022-06-24 10:26:20|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1656066390000|2022-06-24 10:26:30|2466.1|2460.1|2466.1|2460.1|2466.4|2460.4|2465.9|2459.9|4
1656066400000|2022-06-24 10:26:40|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|6
1656066410000|2022-06-24 10:26:50|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1656066420000|2022-06-24 10:27:00|2466.1|2460.1|2465.4|2459.4|2466.1|2460.1|2464.9|2458.9|5
1656066430000|2022-06-24 10:27:10|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|3
1656066450000|2022-06-24 10:27:30|2465.4|2459.4|2467.4|2461.4|2467.4|2461.4|2465.4|2459.4|4
1656066460000|2022-06-24 10:27:40|2467.1|2461.1|2466.4|2460.4|2467.1|2461.1|2466.4|2460.4|2
1656066470000|2022-06-24 10:27:50|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|4
1656066520000|2022-06-24 10:28:40|2466.1|2460.1|2464.1|2458.1|2466.1|2460.1|2464.1|2458.1|5
1656066530000|2022-06-24 10:28:50|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1656066540000|2022-06-24 10:29:00|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1656066550000|2022-06-24 10:29:10|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1656066570000|2022-06-24 10:29:30|2464.1|2458.1|2466.9|2460.9|2466.9|2460.9|2464.1|2458.1|7
1656066580000|2022-06-24 10:29:40|2467.4|2461.4|2465.9|2459.9|2467.4|2461.4|2465.9|2459.9|6
1656066590000|2022-06-24 10:29:50|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2465.4|2459.4|7
1656066600000|2022-06-24 10:30:00|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|4
1656066610000|2022-06-24 10:30:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1656066630000|2022-06-24 10:30:30|2468.1|2462.1|2466.9|2460.9|2468.1|2462.1|2466.9|2460.9|3
1656066650000|2022-06-24 10:30:50|2466.6|2460.6|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|3
1656066660000|2022-06-24 10:31:00|2466.4|2460.4|2467.1|2461.1|2467.1|2461.1|2466.4|2460.4|2
1656066670000|2022-06-24 10:31:10|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1656066680000|2022-06-24 10:31:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1656066690000|2022-06-24 10:31:30|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|3
1656066700000|2022-06-24 10:31:40|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|3
1656066710000|2022-06-24 10:31:50|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1656066720000|2022-06-24 10:32:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1656066740000|2022-06-24 10:32:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1656066760000|2022-06-24 10:32:40|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1656066770000|2022-06-24 10:32:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1656066780000|2022-06-24 10:33:00|2467.1|2461.1|2468.4|2462.4|2468.4|2462.4|2467.1|2461.1|4
1656066790000|2022-06-24 10:33:10|2468.1|2462.1|2468.1|2462.1|2468.4|2462.4|2467.9|2461.9|4
1656066820000|2022-06-24 10:33:40|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1656066830000|2022-06-24 10:33:50|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1656066850000|2022-06-24 10:34:10|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1656066860000|2022-06-24 10:34:20|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.1|2461.1|4
1656066880000|2022-06-24 10:34:40|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1656066900000|2022-06-24 10:35:00|2467.4|2461.4|2464.6|2458.6|2467.4|2461.4|2464.6|2458.6|7
1656066910000|2022-06-24 10:35:10|2464.4|2458.4|2464.9|2458.9|2464.9|2458.9|2464.4|2458.4|2
1656066920000|2022-06-24 10:35:20|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.1|2458.1|4
1656066940000|2022-06-24 10:35:40|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1656066950000|2022-06-24 10:35:50|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.9|2457.9|2
1656066960000|2022-06-24 10:36:00|2463.9|2457.9|2462.4|2456.4|2463.9|2457.9|2461.1|2455.1|8
1656066970000|2022-06-24 10:36:10|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|3
1656066980000|2022-06-24 10:36:20|2463.1|2457.1|2464.1|2458.1|2464.1|2458.1|2463.1|2457.1|5
1656066990000|2022-06-24 10:36:30|2464.4|2458.4|2464.6|2458.6|2464.6|2458.6|2464.4|2458.4|2
1656067000000|2022-06-24 10:36:40|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2464.6|2458.6|2
1656067020000|2022-06-24 10:37:00|2464.4|2458.4|2461.9|2455.9|2464.6|2458.6|2461.9|2455.9|5
1656067030000|2022-06-24 10:37:10|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1656067040000|2022-06-24 10:37:20|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1656067060000|2022-06-24 10:37:40|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1656067080000|2022-06-24 10:38:00|2462.1|2456.1|2465.4|2459.4|2465.4|2459.4|2462.1|2456.1|6
1656067090000|2022-06-24 10:38:10|2465.6|2459.6|2465.4|2459.4|2466.6|2460.6|2465.4|2459.4|9
1656067100000|2022-06-24 10:38:20|2465.6|2459.6|2465.9|2459.9|2465.9|2459.9|2465.6|2459.6|2
1656067120000|2022-06-24 10:38:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1656067130000|2022-06-24 10:38:50|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1656067140000|2022-06-24 10:39:00|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|3
1656067180000|2022-06-24 10:39:40|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|4
1656067190000|2022-06-24 10:39:50|2466.9|2460.9|2466.1|2460.1|2466.9|2460.9|2466.1|2460.1|6
1656067200000|2022-06-24 10:40:00|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1656067210000|2022-06-24 10:40:10|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1656067240000|2022-06-24 10:40:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1656067250000|2022-06-24 10:40:50|2466.4|2460.4|2467.1|2461.1|2467.9|2461.9|2466.4|2460.4|5
1656067260000|2022-06-24 10:41:00|2466.9|2460.9|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|2
1656067270000|2022-06-24 10:41:10|2466.6|2460.6|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|3
1656067280000|2022-06-24 10:41:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1656067290000|2022-06-24 10:41:30|2467.4|2461.4|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|2
1656067300000|2022-06-24 10:41:40|2467.4|2461.4|2469.6|2463.6|2469.9|2463.9|2467.4|2461.4|6
1656067310000|2022-06-24 10:41:50|2469.4|2463.4|2466.9|2460.9|2469.6|2463.6|2466.9|2460.9|6
1656067330000|2022-06-24 10:42:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1656067350000|2022-06-24 10:42:30|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1656067360000|2022-06-24 10:42:40|2467.4|2461.4|2468.1|2462.1|2468.4|2462.4|2467.4|2461.4|5
1656067370000|2022-06-24 10:42:50|2467.6|2461.6|2468.1|2462.1|2468.1|2462.1|2467.6|2461.6|2
1656067400000|2022-06-24 10:43:20|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1656067420000|2022-06-24 10:43:40|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2466.6|2460.6|4
1656067430000|2022-06-24 10:43:50|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2466.6|2460.6|2
1656067440000|2022-06-24 10:44:00|2466.4|2460.4|2466.9|2460.9|2467.1|2461.1|2466.1|2460.1|7
1656067450000|2022-06-24 10:44:10|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1656067470000|2022-06-24 10:44:30|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1656067480000|2022-06-24 10:44:40|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1656067490000|2022-06-24 10:44:50|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1656067500000|2022-06-24 10:45:00|2468.4|2462.4|2472.4|2466.4|2472.4|2466.4|2468.4|2462.4|7
1656067510000|2022-06-24 10:45:10|2472.9|2466.9|2473.9|2467.9|2473.9|2467.9|2472.9|2466.9|2
1656067520000|2022-06-24 10:45:20|2472.9|2466.9|2471.9|2465.9|2472.9|2466.9|2471.4|2465.4|4
1656067530000|2022-06-24 10:45:30|2472.1|2466.1|2472.4|2466.4|2473.9|2467.9|2471.9|2465.9|8
1656067540000|2022-06-24 10:45:40|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1656067560000|2022-06-24 10:46:00|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|3
1656067570000|2022-06-24 10:46:10|2471.9|2465.9|2471.1|2465.1|2471.9|2465.9|2471.1|2465.1|2
1656067580000|2022-06-24 10:46:20|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1656067590000|2022-06-24 10:46:30|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|3
1656067600000|2022-06-24 10:46:40|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1656067610000|2022-06-24 10:46:50|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1656067620000|2022-06-24 10:47:00|2470.4|2464.4|2469.9|2463.9|2470.6|2464.6|2469.9|2463.9|4
1656067630000|2022-06-24 10:47:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1656067640000|2022-06-24 10:47:20|2470.6|2464.6|2472.1|2466.1|2472.4|2466.4|2470.6|2464.6|4
1656067650000|2022-06-24 10:47:30|2472.4|2466.4|2473.4|2467.4|2475.4|2469.4|2472.4|2466.4|8
1656067670000|2022-06-24 10:47:50|2473.6|2467.6|2473.1|2467.1|2473.9|2467.9|2473.1|2467.1|5
1656067680000|2022-06-24 10:48:00|2472.6|2466.6|2470.1|2464.1|2472.6|2466.6|2470.1|2464.1|6
1656067690000|2022-06-24 10:48:10|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|5
1656067700000|2022-06-24 10:48:20|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|2
1656067710000|2022-06-24 10:48:30|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1656067720000|2022-06-24 10:48:40|2471.4|2465.4|2472.4|2466.4|2472.6|2466.6|2471.4|2465.4|4
1656067730000|2022-06-24 10:48:50|2473.1|2467.1|2474.6|2468.6|2474.6|2468.6|2473.1|2467.1|5
1656067740000|2022-06-24 10:49:00|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1656067750000|2022-06-24 10:49:10|2474.4|2468.4|2475.1|2469.1|2475.4|2469.4|2474.4|2468.4|5
1656067760000|2022-06-24 10:49:20|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1656067770000|2022-06-24 10:49:30|2475.6|2469.6|2476.1|2470.1|2477.4|2471.4|2475.6|2469.6|8
1656067780000|2022-06-24 10:49:40|2475.9|2469.9|2476.4|2470.4|2476.4|2470.4|2475.6|2469.6|5
1656067790000|2022-06-24 10:49:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|5
1656067800000|2022-06-24 10:50:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1656067810000|2022-06-24 10:50:10|2476.4|2470.4|2478.9|2472.9|2478.9|2472.9|2476.4|2470.4|8
1656067820000|2022-06-24 10:50:20|2477.6|2471.6|2476.9|2470.9|2477.6|2471.6|2476.6|2470.6|4
1656067840000|2022-06-24 10:50:40|2477.1|2471.1|2475.9|2469.9|2477.1|2471.1|2475.6|2469.6|6
1656067860000|2022-06-24 10:51:00|2475.6|2469.6|2477.1|2471.1|2477.1|2471.1|2475.6|2469.6|3
1656067870000|2022-06-24 10:51:10|2476.9|2470.9|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|3
1656067880000|2022-06-24 10:51:20|2476.6|2470.6|2476.9|2470.9|2477.1|2471.1|2476.6|2470.6|4
1656067890000|2022-06-24 10:51:30|2477.1|2471.1|2477.1|2471.1|2477.4|2471.4|2476.9|2470.9|4
1656067900000|2022-06-24 10:51:40|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|4
1656067910000|2022-06-24 10:51:50|2476.9|2470.9|2477.1|2471.1|2477.4|2471.4|2476.9|2470.9|4
1656067920000|2022-06-24 10:52:00|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.1|2470.1|4
1656067940000|2022-06-24 10:52:20|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1656067950000|2022-06-24 10:52:30|2476.1|2470.1|2475.6|2469.6|2476.1|2470.1|2475.1|2469.1|4
1656067970000|2022-06-24 10:52:50|2475.9|2469.9|2476.6|2470.6|2476.6|2470.6|2475.9|2469.9|2
1656067980000|2022-06-24 10:53:00|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|2
1656067990000|2022-06-24 10:53:10|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|2
1656068010000|2022-06-24 10:53:30|2477.1|2471.1|2478.6|2472.6|2478.6|2472.6|2476.9|2470.9|6
1656068020000|2022-06-24 10:53:40|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1656068030000|2022-06-24 10:53:50|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1656068040000|2022-06-24 10:54:00|2478.4|2472.4|2476.9|2470.9|2478.4|2472.4|2476.9|2470.9|4
1656068050000|2022-06-24 10:54:10|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|3
1656068060000|2022-06-24 10:54:20|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|4
1656068070000|2022-06-24 10:54:30|2474.9|2468.9|2478.6|2472.6|2479.4|2473.4|2474.9|2468.9|11
1656068080000|2022-06-24 10:54:40|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|6
1656068090000|2022-06-24 10:54:50|2479.9|2473.9|2479.6|2473.6|2480.1|2474.1|2479.6|2473.6|4
1656068100000|2022-06-24 10:55:00|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1656068110000|2022-06-24 10:55:10|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1656068120000|2022-06-24 10:55:20|2479.9|2473.9|2480.6|2474.6|2480.6|2474.6|2479.9|2473.9|2
1656068140000|2022-06-24 10:55:40|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|4
1656068160000|2022-06-24 10:56:00|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1656068170000|2022-06-24 10:56:10|2479.9|2473.9|2481.1|2475.1|2481.1|2475.1|2479.6|2473.6|4
1656068180000|2022-06-24 10:56:20|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|4
1656068190000|2022-06-24 10:56:30|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.1|2473.1|5
1656068230000|2022-06-24 10:57:10|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1656068240000|2022-06-24 10:57:20|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|6
1656068250000|2022-06-24 10:57:30|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|10
1656068260000|2022-06-24 10:57:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1656068280000|2022-06-24 10:58:00|2479.9|2473.9|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|7
1656068290000|2022-06-24 10:58:10|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1656068310000|2022-06-24 10:58:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|3
1656068320000|2022-06-24 10:58:40|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1656068330000|2022-06-24 10:58:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656068340000|2022-06-24 10:59:00|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|4
1656068350000|2022-06-24 10:59:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1656068370000|2022-06-24 10:59:30|2480.9|2474.9|2481.6|2475.6|2481.6|2475.6|2480.9|2474.9|2
1656068380000|2022-06-24 10:59:40|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|3
1656068390000|2022-06-24 10:59:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|3
1656068400000|2022-06-24 11:00:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|7
1656068410000|2022-06-24 11:00:10|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|5
1656068430000|2022-06-24 11:00:30|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|2
1656068460000|2022-06-24 11:01:00|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|3
1656068470000|2022-06-24 11:01:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656068480000|2022-06-24 11:01:20|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|4
1656068490000|2022-06-24 11:01:30|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|3
1656068500000|2022-06-24 11:01:40|2479.6|2473.6|2480.6|2474.6|2480.9|2474.9|2479.1|2473.1|11
1656068510000|2022-06-24 11:01:50|2480.4|2474.4|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|3
1656068520000|2022-06-24 11:02:00|2480.1|2474.1|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|3
1656068540000|2022-06-24 11:02:20|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|3
1656068550000|2022-06-24 11:02:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1656068570000|2022-06-24 11:02:50|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|4
1656068580000|2022-06-24 11:03:00|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1656068600000|2022-06-24 11:03:20|2478.6|2472.6|2476.4|2470.4|2478.6|2472.6|2476.4|2470.4|6
1656068620000|2022-06-24 11:03:40|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1656068630000|2022-06-24 11:03:50|2476.1|2470.1|2477.9|2471.9|2478.1|2472.1|2476.1|2470.1|5
1656068640000|2022-06-24 11:04:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1656068650000|2022-06-24 11:04:10|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|3
1656068670000|2022-06-24 11:04:30|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|2
1656068680000|2022-06-24 11:04:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1656068690000|2022-06-24 11:04:50|2476.9|2470.9|2478.1|2472.1|2478.1|2472.1|2476.9|2470.9|4
1656068710000|2022-06-24 11:05:10|2477.9|2471.9|2478.9|2472.9|2479.1|2473.1|2477.9|2471.9|6
1656068740000|2022-06-24 11:05:40|2478.6|2472.6|2481.6|2475.6|2481.6|2475.6|2478.6|2472.6|5
1656068750000|2022-06-24 11:05:50|2481.9|2475.9|2482.1|2476.1|2482.4|2476.4|2481.9|2475.9|4
1656068760000|2022-06-24 11:06:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|5
1656068770000|2022-06-24 11:06:10|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1656068790000|2022-06-24 11:06:30|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|2
1656068810000|2022-06-24 11:06:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1656068820000|2022-06-24 11:07:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656068840000|2022-06-24 11:07:20|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1656068860000|2022-06-24 11:07:40|2481.1|2475.1|2482.1|2476.1|2482.1|2476.1|2481.1|2475.1|2
1656068900000|2022-06-24 11:08:20|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|2
1656068910000|2022-06-24 11:08:30|2482.9|2476.9|2482.1|2476.1|2482.9|2476.9|2481.9|2475.9|4
1656068920000|2022-06-24 11:08:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656068930000|2022-06-24 11:08:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1656068940000|2022-06-24 11:09:00|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1656068950000|2022-06-24 11:09:10|2481.9|2475.9|2483.4|2477.4|2483.4|2477.4|2481.9|2475.9|4
1656068960000|2022-06-24 11:09:20|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1656068980000|2022-06-24 11:09:40|2482.9|2476.9|2482.1|2476.1|2482.9|2476.9|2482.1|2476.1|4
1656068990000|2022-06-24 11:09:50|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1656069040000|2022-06-24 11:10:40|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656069050000|2022-06-24 11:10:50|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1656069070000|2022-06-24 11:11:10|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1656069100000|2022-06-24 11:11:40|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1656069130000|2022-06-24 11:12:10|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1656069140000|2022-06-24 11:12:20|2482.1|2476.1|2482.6|2476.6|2483.6|2477.6|2482.1|2476.1|6
1656069150000|2022-06-24 11:12:30|2482.9|2476.9|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|3
1656069160000|2022-06-24 11:12:40|2482.6|2476.6|2481.9|2475.9|2482.6|2476.6|2481.9|2475.9|4
1656069170000|2022-06-24 11:12:50|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1656069220000|2022-06-24 11:13:40|2482.1|2476.1|2482.9|2476.9|2483.4|2477.4|2482.1|2476.1|4
1656069230000|2022-06-24 11:13:50|2483.1|2477.1|2482.4|2476.4|2483.4|2477.4|2482.4|2476.4|5
1656069240000|2022-06-24 11:14:00|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1656069250000|2022-06-24 11:14:10|2482.6|2476.6|2482.9|2476.9|2483.1|2477.1|2482.6|2476.6|4
1656069260000|2022-06-24 11:14:20|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1656069270000|2022-06-24 11:14:30|2482.6|2476.6|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|3
1656069280000|2022-06-24 11:14:40|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1656069290000|2022-06-24 11:14:50|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1656069300000|2022-06-24 11:15:00|2482.1|2476.1|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|3
1656069310000|2022-06-24 11:15:10|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1656069320000|2022-06-24 11:15:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1656069370000|2022-06-24 11:16:10|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|2
1656069380000|2022-06-24 11:16:20|2481.4|2475.4|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|3
1656069390000|2022-06-24 11:16:30|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1656069410000|2022-06-24 11:16:50|2481.9|2475.9|2482.9|2476.9|2482.9|2476.9|2481.9|2475.9|2
1656069420000|2022-06-24 11:17:00|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.1|2476.1|3
1656069430000|2022-06-24 11:17:10|2482.6|2476.6|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|2
1656069450000|2022-06-24 11:17:30|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1656069460000|2022-06-24 11:17:40|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482.1|2476.1|2
1656069470000|2022-06-24 11:17:50|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1656069490000|2022-06-24 11:18:10|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1656069500000|2022-06-24 11:18:20|2481.6|2475.6|2480.1|2474.1|2481.6|2475.6|2479.6|2473.6|4
1656069510000|2022-06-24 11:18:30|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1656069520000|2022-06-24 11:18:40|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1656069530000|2022-06-24 11:18:50|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|4
1656069550000|2022-06-24 11:19:10|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|2
1656069570000|2022-06-24 11:19:30|2479.4|2473.4|2480.1|2474.1|2480.1|2474.1|2479.4|2473.4|4
1656069580000|2022-06-24 11:19:40|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|3
1656069590000|2022-06-24 11:19:50|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1656069600000|2022-06-24 11:20:00|2480.1|2474.1|2479.4|2473.4|2480.1|2474.1|2479.4|2473.4|3
1656069610000|2022-06-24 11:20:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.1|2473.1|3
1656069620000|2022-06-24 11:20:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1656069630000|2022-06-24 11:20:30|2478.9|2472.9|2479.4|2473.4|2479.6|2473.6|2478.9|2472.9|3
1656069640000|2022-06-24 11:20:40|2478.6|2472.6|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|2
1656069650000|2022-06-24 11:20:50|2478.9|2472.9|2479.1|2473.1|2479.4|2473.4|2478.9|2472.9|3
1656069660000|2022-06-24 11:21:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656069670000|2022-06-24 11:21:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1656069690000|2022-06-24 11:21:30|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|2
1656069710000|2022-06-24 11:21:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1656069720000|2022-06-24 11:22:00|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1656069730000|2022-06-24 11:22:10|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|2
1656069740000|2022-06-24 11:22:20|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|2
1656069750000|2022-06-24 11:22:30|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|2
1656069760000|2022-06-24 11:22:40|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1656069770000|2022-06-24 11:22:50|2479.6|2473.6|2482.1|2476.1|2482.6|2476.6|2479.6|2473.6|6
1656069780000|2022-06-24 11:23:00|2482.4|2476.4|2481.6|2475.6|2482.4|2476.4|2481.6|2475.6|3
1656069800000|2022-06-24 11:23:20|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|3
1656069810000|2022-06-24 11:23:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2479.6|2473.6|3
1656069820000|2022-06-24 11:23:40|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|4
1656069840000|2022-06-24 11:24:00|2480.1|2474.1|2479.6|2473.6|2480.1|2474.1|2479.6|2473.6|2
1656069850000|2022-06-24 11:24:10|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|3
1656069860000|2022-06-24 11:24:20|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2479.6|2473.6|2
1656069870000|2022-06-24 11:24:30|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1656069880000|2022-06-24 11:24:40|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2479.1|2473.1|6
1656069890000|2022-06-24 11:24:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656069900000|2022-06-24 11:25:00|2479.6|2473.6|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|3
1656069910000|2022-06-24 11:25:10|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|2
1656069940000|2022-06-24 11:25:40|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1656069950000|2022-06-24 11:25:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1656069960000|2022-06-24 11:26:00|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2479.6|2473.6|5
1656069980000|2022-06-24 11:26:20|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|3
1656070000000|2022-06-24 11:26:40|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1656070010000|2022-06-24 11:26:50|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1656070020000|2022-06-24 11:27:00|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1656070040000|2022-06-24 11:27:20|2479.1|2473.1|2476.4|2470.4|2479.1|2473.1|2475.1|2469.1|10
1656070050000|2022-06-24 11:27:30|2475.6|2469.6|2478.9|2472.9|2478.9|2472.9|2475.6|2469.6|10
1656070060000|2022-06-24 11:27:40|2477.9|2471.9|2476.6|2470.6|2477.9|2471.9|2476.6|2470.6|4
1656070080000|2022-06-24 11:28:00|2476.4|2470.4|2475.6|2469.6|2476.4|2470.4|2475.4|2469.4|9
1656070100000|2022-06-24 11:28:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1656070110000|2022-06-24 11:28:30|2476.1|2470.1|2476.9|2470.9|2477.1|2471.1|2476.1|2470.1|3
1656070120000|2022-06-24 11:28:40|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1656070130000|2022-06-24 11:28:50|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1656070140000|2022-06-24 11:29:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1656070150000|2022-06-24 11:29:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1656070160000|2022-06-24 11:29:20|2477.1|2471.1|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|3
1656070170000|2022-06-24 11:29:30|2477.4|2471.4|2476.4|2470.4|2477.4|2471.4|2475.9|2469.9|9
1656070180000|2022-06-24 11:29:40|2476.9|2470.9|2477.6|2471.6|2477.6|2471.6|2476.9|2470.9|5
1656070190000|2022-06-24 11:29:50|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2477.6|2471.6|5
1656070200000|2022-06-24 11:30:00|2477.4|2471.4|2474.9|2468.9|2477.4|2471.4|2474.9|2468.9|7
1656070210000|2022-06-24 11:30:10|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2473.9|2467.9|5
1656070220000|2022-06-24 11:30:20|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1656070230000|2022-06-24 11:30:30|2474.6|2468.6|2474.1|2468.1|2474.6|2468.6|2474.1|2468.1|3
1656070240000|2022-06-24 11:30:40|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|3
1656070250000|2022-06-24 11:30:50|2474.1|2468.1|2474.4|2468.4|2474.9|2468.9|2474.1|2468.1|5
1656070260000|2022-06-24 11:31:00|2474.6|2468.6|2474.1|2468.1|2474.9|2468.9|2474.1|2468.1|7
1656070270000|2022-06-24 11:31:10|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1656070280000|2022-06-24 11:31:20|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1656070290000|2022-06-24 11:31:30|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1656070300000|2022-06-24 11:31:40|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2473.6|2467.6|5
1656070310000|2022-06-24 11:31:50|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|4
1656070320000|2022-06-24 11:32:00|2474.9|2468.9|2474.4|2468.4|2474.9|2468.9|2474.1|2468.1|8
1656070330000|2022-06-24 11:32:10|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1656070340000|2022-06-24 11:32:20|2474.9|2468.9|2476.4|2470.4|2476.4|2470.4|2474.9|2468.9|6
1656070350000|2022-06-24 11:32:30|2476.1|2470.1|2475.6|2469.6|2476.4|2470.4|2475.4|2469.4|8
1656070360000|2022-06-24 11:32:40|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1656070370000|2022-06-24 11:32:50|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1656070380000|2022-06-24 11:33:00|2475.1|2469.1|2472.9|2466.9|2475.4|2469.4|2472.4|2466.4|8
1656070390000|2022-06-24 11:33:10|2473.1|2467.1|2471.6|2465.6|2473.4|2467.4|2471.6|2465.6|11
1656070400000|2022-06-24 11:33:20|2470.6|2464.6|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|2
1656070410000|2022-06-24 11:33:30|2471.4|2465.4|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|2
1656070420000|2022-06-24 11:33:40|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1656070430000|2022-06-24 11:33:50|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|2
1656070440000|2022-06-24 11:34:00|2470.6|2464.6|2469.4|2463.4|2470.6|2464.6|2469.4|2463.4|5
1656070450000|2022-06-24 11:34:10|2469.6|2463.6|2470.9|2464.9|2471.1|2465.1|2469.6|2463.6|5
1656070460000|2022-06-24 11:34:20|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|5
1656070470000|2022-06-24 11:34:30|2471.4|2465.4|2471.9|2465.9|2472.6|2466.6|2471.4|2465.4|5
1656070480000|2022-06-24 11:34:40|2471.6|2465.6|2470.1|2464.1|2472.6|2466.6|2470.1|2464.1|6
1656070490000|2022-06-24 11:34:50|2469.9|2463.9|2469.8|2463.8|2470.1|2464.1|2469.6|2463.6|6
1656070500000|2022-06-24 11:35:00|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|5
1656070510000|2022-06-24 11:35:10|2470.3|2464.3|2470|2464|2471.8|2465.8|2469.5|2463.5|10
1656070520000|2022-06-24 11:35:20|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|3
1656070530000|2022-06-24 11:35:30|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|3
1656070540000|2022-06-24 11:35:40|2467.8|2461.8|2468|2462|2468.3|2462.3|2467.8|2461.8|4
1656070550000|2022-06-24 11:35:50|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656070560000|2022-06-24 11:36:00|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656070570000|2022-06-24 11:36:10|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|2
1656070580000|2022-06-24 11:36:20|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656070600000|2022-06-24 11:36:40|2468|2462|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|3
1656070610000|2022-06-24 11:36:50|2467.8|2461.8|2467.8|2461.8|2468|2462|2467|2461|6
1656070620000|2022-06-24 11:37:00|2468|2462|2469|2463|2469|2463|2468|2462|6
1656070630000|2022-06-24 11:37:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656070640000|2022-06-24 11:37:20|2469|2463|2470|2464|2470|2464|2469|2463|4
1656070650000|2022-06-24 11:37:30|2469.8|2463.8|2471.5|2465.5|2471.5|2465.5|2469.8|2463.8|3
1656070660000|2022-06-24 11:37:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656070670000|2022-06-24 11:37:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656070680000|2022-06-24 11:38:00|2471.3|2465.3|2469|2463|2471.3|2465.3|2468.8|2462.8|7
1656070690000|2022-06-24 11:38:10|2469.5|2463.5|2471|2465|2471.3|2465.3|2469.5|2463.5|6
1656070700000|2022-06-24 11:38:20|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656070710000|2022-06-24 11:38:30|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|4
1656070720000|2022-06-24 11:38:40|2471|2465|2471.5|2465.5|2471.5|2465.5|2470.8|2464.8|5
1656070730000|2022-06-24 11:38:50|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|4
1656070740000|2022-06-24 11:39:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656070750000|2022-06-24 11:39:10|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1656070770000|2022-06-24 11:39:30|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1656070780000|2022-06-24 11:39:40|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656070790000|2022-06-24 11:39:50|2471|2465|2471|2465|2471.3|2465.3|2471|2465|3
1656070800000|2022-06-24 11:40:00|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656070810000|2022-06-24 11:40:10|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|2
1656070820000|2022-06-24 11:40:20|2470.3|2464.3|2470|2464|2470.5|2464.5|2469.8|2463.8|6
1656070840000|2022-06-24 11:40:40|2469.8|2463.8|2470.8|2464.8|2471|2465|2469.8|2463.8|5
1656070850000|2022-06-24 11:40:50|2471|2465|2471|2465|2471.3|2465.3|2471|2465|3
1656070870000|2022-06-24 11:41:10|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|5
1656070880000|2022-06-24 11:41:20|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|3
1656070890000|2022-06-24 11:41:30|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|2
1656070900000|2022-06-24 11:41:40|2473.8|2467.8|2474|2468|2474.3|2468.3|2473.8|2467.8|4
1656070910000|2022-06-24 11:41:50|2473.8|2467.8|2472.3|2466.3|2473.8|2467.8|2472|2466|6
1656070920000|2022-06-24 11:42:00|2472|2466|2470.3|2464.3|2472|2466|2470.3|2464.3|5
1656070930000|2022-06-24 11:42:10|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656070950000|2022-06-24 11:42:30|2470|2464|2470.3|2464.3|2470.5|2464.5|2470|2464|5
1656070960000|2022-06-24 11:42:40|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656070980000|2022-06-24 11:43:00|2470|2464|2470|2464|2470|2464|2469.8|2463.8|3
1656070990000|2022-06-24 11:43:10|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|3
1656071040000|2022-06-24 11:44:00|2470.5|2464.5|2470|2464|2470.5|2464.5|2470|2464|3
1656071050000|2022-06-24 11:44:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1656071060000|2022-06-24 11:44:20|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656071070000|2022-06-24 11:44:30|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656071080000|2022-06-24 11:44:40|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|6
1656071090000|2022-06-24 11:44:50|2469.5|2463.5|2470|2464|2470.3|2464.3|2469.5|2463.5|5
1656071100000|2022-06-24 11:45:00|2469.5|2463.5|2467|2461|2469.5|2463.5|2466.8|2460.8|6
1656071110000|2022-06-24 11:45:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656071120000|2022-06-24 11:45:20|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656071130000|2022-06-24 11:45:30|2468.3|2462.3|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|3
1656071140000|2022-06-24 11:45:40|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468|2462|5
1656071150000|2022-06-24 11:45:50|2468|2462|2467.5|2461.5|2468|2462|2467.5|2461.5|5
1656071160000|2022-06-24 11:46:00|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|3
1656071170000|2022-06-24 11:46:10|2467.5|2461.5|2469|2463|2469|2463|2467.3|2461.3|8
1656071190000|2022-06-24 11:46:30|2468.8|2462.8|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|4
1656071200000|2022-06-24 11:46:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656071220000|2022-06-24 11:47:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656071230000|2022-06-24 11:47:10|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.3|2462.3|7
1656071240000|2022-06-24 11:47:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656071250000|2022-06-24 11:47:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656071270000|2022-06-24 11:47:50|2469.3|2463.3|2470.3|2464.3|2470.3|2464.3|2469.3|2463.3|5
1656071290000|2022-06-24 11:48:10|2470|2464|2468.8|2462.8|2470|2464|2468.3|2462.3|5
1656071300000|2022-06-24 11:48:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1656071310000|2022-06-24 11:48:30|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.5|2462.5|9
1656071320000|2022-06-24 11:48:40|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1656071330000|2022-06-24 11:48:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|5
1656071340000|2022-06-24 11:49:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656071350000|2022-06-24 11:49:10|2468.5|2462.5|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|2
1656071360000|2022-06-24 11:49:20|2468|2462|2467.3|2461.3|2468|2462|2467.3|2461.3|3
1656071370000|2022-06-24 11:49:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656071380000|2022-06-24 11:49:40|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1656071390000|2022-06-24 11:49:50|2467.5|2461.5|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|3
1656071400000|2022-06-24 11:50:00|2467.3|2461.3|2464.5|2458.5|2467.3|2461.3|2464.5|2458.5|6
1656071410000|2022-06-24 11:50:10|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|2
1656071420000|2022-06-24 11:50:20|2465.3|2459.3|2466|2460|2466.3|2460.3|2465.3|2459.3|7
1656071430000|2022-06-24 11:50:30|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|6
1656071440000|2022-06-24 11:50:40|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|2
1656071460000|2022-06-24 11:51:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656071470000|2022-06-24 11:51:10|2466|2460|2467|2461|2467|2461|2465.8|2459.8|5
1656071480000|2022-06-24 11:51:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|3
1656071510000|2022-06-24 11:51:50|2466.5|2460.5|2464.8|2458.8|2466.5|2460.5|2464.8|2458.8|5
1656071520000|2022-06-24 11:52:00|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1656071530000|2022-06-24 11:52:10|2465.3|2459.3|2465.8|2459.8|2466|2460|2465.3|2459.3|5
1656071540000|2022-06-24 11:52:20|2466|2460|2466.3|2460.3|2466.5|2460.5|2466|2460|4
1656071550000|2022-06-24 11:52:30|2466.5|2460.5|2466|2460|2466.8|2460.8|2466|2460|4
1656071560000|2022-06-24 11:52:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656071570000|2022-06-24 11:52:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1656071580000|2022-06-24 11:53:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656071590000|2022-06-24 11:53:10|2465.8|2459.8|2466.3|2460.3|2466.5|2460.5|2465.3|2459.3|7
1656071600000|2022-06-24 11:53:20|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1656071610000|2022-06-24 11:53:30|2465.5|2459.5|2465|2459|2465.5|2459.5|2464.8|2458.8|5
1656071620000|2022-06-24 11:53:40|2464.8|2458.8|2465.3|2459.3|2465.5|2459.5|2464.8|2458.8|5
1656071630000|2022-06-24 11:53:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1656071640000|2022-06-24 11:54:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|6
1656071650000|2022-06-24 11:54:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656071660000|2022-06-24 11:54:20|2465.3|2459.3|2468|2462|2468|2462|2465.3|2459.3|7
1656071670000|2022-06-24 11:54:30|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|4
1656071680000|2022-06-24 11:54:40|2467.5|2461.5|2468|2462|2468.3|2462.3|2467.5|2461.5|4
1656071690000|2022-06-24 11:54:50|2468.3|2462.3|2468.8|2462.8|2470.3|2464.3|2468.3|2462.3|12
1656071700000|2022-06-24 11:55:00|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|4
1656071710000|2022-06-24 11:55:10|2468|2462|2468|2462|2468.3|2462.3|2467.8|2461.8|5
1656071720000|2022-06-24 11:55:20|2468.3|2462.3|2470.5|2464.5|2470.5|2464.5|2468|2462|7
1656071730000|2022-06-24 11:55:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656071740000|2022-06-24 11:55:40|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1656071750000|2022-06-24 11:55:50|2471|2465|2472.8|2466.8|2472.8|2466.8|2471|2465|10
1656071760000|2022-06-24 11:56:00|2472.5|2466.5|2471.8|2465.8|2473|2467|2471.5|2465.5|10
1656071770000|2022-06-24 11:56:10|2472|2466|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|6
1656071790000|2022-06-24 11:56:30|2471.5|2465.5|2468.3|2462.3|2472.3|2466.3|2467.5|2461.5|10
1656071800000|2022-06-24 11:56:40|2468|2462|2469|2463|2470|2464|2468|2462|9
1656071810000|2022-06-24 11:56:50|2469.3|2463.3|2469|2463|2469.3|2463.3|2468.8|2462.8|4
1656071820000|2022-06-24 11:57:00|2468.5|2462.5|2464.8|2458.8|2468.8|2462.8|2464.8|2458.8|8
1656071830000|2022-06-24 11:57:10|2465|2459|2464|2458|2465.3|2459.3|2463.8|2457.8|7
1656071840000|2022-06-24 11:57:20|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.5|2456.5|4
1656071850000|2022-06-24 11:57:30|2463|2457|2463|2457|2463.3|2457.3|2462.8|2456.8|4
1656071860000|2022-06-24 11:57:40|2463.3|2457.3|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|5
1656071870000|2022-06-24 11:57:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1656071880000|2022-06-24 11:58:00|2463.3|2457.3|2462.3|2456.3|2463.3|2457.3|2462|2456|5
1656071890000|2022-06-24 11:58:10|2462.5|2456.5|2463.5|2457.5|2463.5|2457.5|2462.3|2456.3|8
1656071900000|2022-06-24 11:58:20|2463.8|2457.8|2463|2457|2463.8|2457.8|2462.5|2456.5|12
1656071910000|2022-06-24 11:58:30|2462.8|2456.8|2460.8|2454.8|2462.8|2456.8|2460.5|2454.5|9
1656071920000|2022-06-24 11:58:40|2461|2455|2462|2456|2462|2456|2461|2455|10
1656071930000|2022-06-24 11:58:50|2462.3|2456.3|2463|2457|2463|2457|2462.3|2456.3|4
1656071940000|2022-06-24 11:59:00|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.8|2457.8|5
1656071950000|2022-06-24 11:59:10|2464|2458|2461.9|2455.9|2464|2458|2461.9|2455.9|3
1656071960000|2022-06-24 11:59:20|2461.8|2455.8|2459.3|2453.3|2461.8|2455.8|2459.3|2453.3|11
1656071970000|2022-06-24 11:59:30|2459|2453|2457|2451|2459|2453|2457|2451|3
1656071980000|2022-06-24 11:59:40|2456.8|2450.8|2457|2451|2457|2451|2456.3|2450.3|8
1656071990000|2022-06-24 11:59:50|2456.8|2450.8|2456|2450|2457.3|2451.3|2456|2450|5
1656072000000|2022-06-24 12:00:00|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2454.5|2448.5|8
1656072010000|2022-06-24 12:00:10|2456|2450|2454.5|2448.5|2456|2450|2454.3|2448.3|9
1656072020000|2022-06-24 12:00:20|2454.3|2448.3|2454.8|2448.8|2456|2450|2454|2448|9
1656072030000|2022-06-24 12:00:30|2454.5|2448.5|2453.3|2447.3|2454.5|2448.5|2453.3|2447.3|6
1656072040000|2022-06-24 12:00:40|2453|2447|2448.8|2442.8|2453|2447|2448.8|2442.8|9
1656072050000|2022-06-24 12:00:50|2449|2443|2449|2443|2451|2445|2449|2443|9
1656072060000|2022-06-24 12:01:00|2448.8|2442.8|2451.5|2445.5|2451.5|2445.5|2448.8|2442.8|9
1656072070000|2022-06-24 12:01:10|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|2
1656072090000|2022-06-24 12:01:30|2452.3|2446.3|2452|2446|2452.3|2446.3|2451.8|2445.8|3
1656072100000|2022-06-24 12:01:40|2451.8|2445.8|2450.8|2444.8|2451.8|2445.8|2450.8|2444.8|3
1656072110000|2022-06-24 12:01:50|2451|2445|2452|2446|2452|2446|2451|2445|2
1656072120000|2022-06-24 12:02:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1656072130000|2022-06-24 12:02:10|2451.3|2445.3|2451.5|2445.5|2451.8|2445.8|2451.3|2445.3|4
1656072140000|2022-06-24 12:02:20|2452.5|2446.5|2453.3|2447.3|2453.3|2447.3|2452.5|2446.5|2
1656072150000|2022-06-24 12:02:30|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|4
1656072160000|2022-06-24 12:02:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656072170000|2022-06-24 12:02:50|2453.5|2447.5|2454.8|2448.8|2455.3|2449.3|2453.5|2447.5|9
1656072180000|2022-06-24 12:03:00|2455|2449|2457.5|2451.5|2457.5|2451.5|2455|2449|7
1656072190000|2022-06-24 12:03:10|2457.3|2451.3|2453.8|2447.8|2457.3|2451.3|2453.8|2447.8|5
1656072200000|2022-06-24 12:03:20|2454|2448|2453.3|2447.3|2454|2448|2453.3|2447.3|4
1656072210000|2022-06-24 12:03:30|2454.3|2448.3|2452.5|2446.5|2454.3|2448.3|2452.5|2446.5|6
1656072220000|2022-06-24 12:03:40|2452.8|2446.8|2453.8|2447.8|2454|2448|2452.8|2446.8|5
1656072230000|2022-06-24 12:03:50|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1656072240000|2022-06-24 12:04:00|2454|2448|2453|2447|2454|2448|2453|2447|12
1656072250000|2022-06-24 12:04:10|2453.3|2447.3|2451.8|2445.8|2453.3|2447.3|2450.3|2444.3|8
1656072260000|2022-06-24 12:04:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|6
1656072270000|2022-06-24 12:04:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1656072280000|2022-06-24 12:04:40|2451.8|2445.8|2451.5|2445.5|2452|2446|2451|2445|7
1656072290000|2022-06-24 12:04:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1656072300000|2022-06-24 12:05:00|2452|2446|2451.5|2445.5|2452.3|2446.3|2451.5|2445.5|12
1656072310000|2022-06-24 12:05:10|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|3
1656072320000|2022-06-24 12:05:20|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2449.5|2443.5|10
1656072340000|2022-06-24 12:05:40|2450.3|2444.3|2451.3|2445.3|2451.8|2445.8|2450.3|2444.3|7
1656072350000|2022-06-24 12:05:50|2451.5|2445.5|2453.5|2447.5|2453.5|2447.5|2451.5|2445.5|7
1656072360000|2022-06-24 12:06:00|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2452.8|2446.8|7
1656072370000|2022-06-24 12:06:10|2453.5|2447.5|2454.8|2448.8|2454.8|2448.8|2453.5|2447.5|4
1656072380000|2022-06-24 12:06:20|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1656072390000|2022-06-24 12:06:30|2455.3|2449.3|2455|2449|2455.3|2449.3|2454.8|2448.8|4
1656072400000|2022-06-24 12:06:40|2455.3|2449.3|2453.5|2447.5|2455.3|2449.3|2453.3|2447.3|7
1656072410000|2022-06-24 12:06:50|2453.3|2447.3|2451.5|2445.5|2453.3|2447.3|2451.5|2445.5|5
1656072420000|2022-06-24 12:07:00|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451|2445|3
1656072430000|2022-06-24 12:07:10|2451|2445|2449.8|2443.8|2451|2445|2449.8|2443.8|6
1656072440000|2022-06-24 12:07:20|2449.5|2443.5|2449.5|2443.5|2450.3|2444.3|2449.5|2443.5|7
1656072450000|2022-06-24 12:07:30|2449.8|2443.8|2450.5|2444.5|2450.5|2444.5|2449.8|2443.8|4
1656072460000|2022-06-24 12:07:40|2450.3|2444.3|2450.5|2444.5|2451.3|2445.3|2449.8|2443.8|8
1656072470000|2022-06-24 12:07:50|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2450|2444|4
1656072480000|2022-06-24 12:08:00|2450.3|2444.3|2449.5|2443.5|2450.3|2444.3|2449.5|2443.5|7
1656072490000|2022-06-24 12:08:10|2449.3|2443.3|2446.3|2440.3|2449.3|2443.3|2446.3|2440.3|5
1656072500000|2022-06-24 12:08:20|2446.8|2440.8|2449|2443|2449|2443|2446.5|2440.5|4
1656072510000|2022-06-24 12:08:30|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1656072520000|2022-06-24 12:08:40|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1656072530000|2022-06-24 12:08:50|2449|2443|2447.5|2441.5|2449|2443|2447.5|2441.5|4
1656072540000|2022-06-24 12:09:00|2447.8|2441.8|2448.5|2442.5|2448.5|2442.5|2447.8|2441.8|2
1656072550000|2022-06-24 12:09:10|2448|2442|2448|2442|2448|2442|2447.8|2441.8|3
1656072560000|2022-06-24 12:09:20|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.3|2441.3|4
1656072570000|2022-06-24 12:09:30|2447.3|2441.3|2448|2442|2448|2442|2447.3|2441.3|3
1656072580000|2022-06-24 12:09:40|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1656072590000|2022-06-24 12:09:50|2447.8|2441.8|2447|2441|2447.8|2441.8|2446.8|2440.8|4
1656072600000|2022-06-24 12:10:00|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1656072610000|2022-06-24 12:10:10|2446.8|2440.8|2444.3|2438.3|2446.8|2440.8|2444.3|2438.3|4
1656072620000|2022-06-24 12:10:20|2444|2438|2443.8|2437.8|2444.5|2438.5|2443.3|2437.3|7
1656072630000|2022-06-24 12:10:30|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1656072640000|2022-06-24 12:10:40|2444|2438|2442.8|2436.8|2444.3|2438.3|2442.8|2436.8|5
1656072650000|2022-06-24 12:10:50|2442.5|2436.5|2442.8|2436.8|2443|2437|2442.5|2436.5|4
1656072660000|2022-06-24 12:11:00|2443|2437|2445.5|2439.5|2445.5|2439.5|2443|2437|4
1656072670000|2022-06-24 12:11:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1656072680000|2022-06-24 12:11:20|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1656072700000|2022-06-24 12:11:40|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1656072720000|2022-06-24 12:12:00|2444.5|2438.5|2443.8|2437.8|2444.5|2438.5|2443.5|2437.5|5
1656072750000|2022-06-24 12:12:30|2443|2437|2441.8|2435.8|2443|2437|2441.8|2435.8|2
1656072760000|2022-06-24 12:12:40|2442|2436|2441.5|2435.5|2442.3|2436.3|2441.5|2435.5|7
1656072770000|2022-06-24 12:12:50|2441.3|2435.3|2439.5|2433.5|2441.3|2435.3|2439.5|2433.5|2
1656072780000|2022-06-24 12:13:00|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1656072810000|2022-06-24 12:13:30|2438.3|2432.3|2438|2432|2438.3|2432.3|2437.8|2431.8|4
1656072820000|2022-06-24 12:13:40|2438.3|2432.3|2439|2433|2439|2433|2438.3|2432.3|2
1656072830000|2022-06-24 12:13:50|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|3
1656072840000|2022-06-24 12:14:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1656072850000|2022-06-24 12:14:10|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1656072890000|2022-06-24 12:14:50|2438|2432|2438|2432|2438|2432|2438|2432|1
1656072900000|2022-06-24 12:15:00|2437.8|2431.8|2436.8|2430.8|2438|2432|2436.3|2430.3|10
1656072910000|2022-06-24 12:15:10|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|5
1656072930000|2022-06-24 12:15:30|2436.8|2430.8|2438|2432|2438|2432|2436.8|2430.8|2
1656072940000|2022-06-24 12:15:40|2438.3|2432.3|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|4
1656072950000|2022-06-24 12:15:50|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1656072960000|2022-06-24 12:16:00|2440.3|2434.3|2441.8|2435.8|2442|2436|2440.3|2434.3|7
1656072970000|2022-06-24 12:16:10|2442|2436|2442|2436|2442|2436|2441.8|2435.8|3
1656072980000|2022-06-24 12:16:20|2442.3|2436.3|2443|2437|2443|2437|2442.3|2436.3|3
1656072990000|2022-06-24 12:16:30|2442.8|2436.8|2444.8|2438.8|2444.8|2438.8|2442.8|2436.8|6
1656073000000|2022-06-24 12:16:40|2445|2439|2441|2435|2445|2439|2441|2435|11
1656073010000|2022-06-24 12:16:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1656073020000|2022-06-24 12:17:00|2441|2435|2441.5|2435.5|2441.8|2435.8|2441|2435|3
1656073030000|2022-06-24 12:17:10|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1656073050000|2022-06-24 12:17:30|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1656073060000|2022-06-24 12:17:40|2444.8|2438.8|2443.5|2437.5|2444.8|2438.8|2443.5|2437.5|6
1656073070000|2022-06-24 12:17:50|2444.3|2438.3|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|3
1656073080000|2022-06-24 12:18:00|2445|2439|2446|2440|2446.3|2440.3|2445|2439|5
1656073090000|2022-06-24 12:18:10|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2446.3|2440.3|3
1656073120000|2022-06-24 12:18:40|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1656073130000|2022-06-24 12:18:50|2446|2440|2444.8|2438.8|2446|2440|2444.5|2438.5|6
1656073140000|2022-06-24 12:19:00|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1656073150000|2022-06-24 12:19:10|2444.5|2438.5|2444.8|2438.8|2445|2439|2444.5|2438.5|3
1656073160000|2022-06-24 12:19:20|2444.5|2438.5|2443.3|2437.3|2444.5|2438.5|2443|2437|5
1656073180000|2022-06-24 12:19:40|2443|2437|2443.5|2437.5|2443.5|2437.5|2443|2437|2
1656073200000|2022-06-24 12:20:00|2443.3|2437.3|2443|2437|2444.8|2438.8|2443|2437|8
1656073210000|2022-06-24 12:20:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1656073230000|2022-06-24 12:20:30|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1656073240000|2022-06-24 12:20:40|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|4
1656073250000|2022-06-24 12:20:50|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1656073260000|2022-06-24 12:21:00|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1656073270000|2022-06-24 12:21:10|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|2
1656073280000|2022-06-24 12:21:20|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1656073290000|2022-06-24 12:21:30|2444|2438|2444|2438|2444|2438|2444|2438|1
1656073300000|2022-06-24 12:21:40|2443.8|2437.8|2443|2437|2443.8|2437.8|2443|2437|2
1656073310000|2022-06-24 12:21:50|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|2
1656073320000|2022-06-24 12:22:00|2443.3|2437.3|2442.8|2436.8|2443.3|2437.3|2442.3|2436.3|7
1656073330000|2022-06-24 12:22:10|2443|2437|2444.5|2438.5|2444.5|2438.5|2443|2437|4
1656073340000|2022-06-24 12:22:20|2444.3|2438.3|2443.3|2437.3|2444.3|2438.3|2443.3|2437.3|3
1656073350000|2022-06-24 12:22:30|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1656073360000|2022-06-24 12:22:40|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1656073380000|2022-06-24 12:23:00|2443|2437|2442|2436|2443|2437|2442|2436|2
1656073390000|2022-06-24 12:23:10|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1656073400000|2022-06-24 12:23:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1656073420000|2022-06-24 12:23:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1656073430000|2022-06-24 12:23:50|2441.3|2435.3|2437.8|2431.8|2441.3|2435.3|2437.8|2431.8|7
1656073440000|2022-06-24 12:24:00|2437.3|2431.3|2440.8|2434.8|2440.8|2434.8|2437.3|2431.3|5
1656073450000|2022-06-24 12:24:10|2440.5|2434.5|2441|2435|2441|2435|2440.3|2434.3|7
1656073460000|2022-06-24 12:24:20|2441.5|2435.5|2443|2437|2443|2437|2441.5|2435.5|6
1656073470000|2022-06-24 12:24:30|2442.8|2436.8|2444.3|2438.3|2444.3|2438.3|2442.8|2436.8|4
1656073480000|2022-06-24 12:24:40|2443|2437|2441.8|2435.8|2443|2437|2441.8|2435.8|4
1656073510000|2022-06-24 12:25:10|2442|2436|2442|2436|2442|2436|2442|2436|1
1656073520000|2022-06-24 12:25:20|2442.3|2436.3|2443.8|2437.8|2444|2438|2442.3|2436.3|4
1656073540000|2022-06-24 12:25:40|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1656073550000|2022-06-24 12:25:50|2444.3|2438.3|2446|2440|2446|2440|2444.3|2438.3|6
1656073560000|2022-06-24 12:26:00|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|4
1656073570000|2022-06-24 12:26:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1656073580000|2022-06-24 12:26:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1656073590000|2022-06-24 12:26:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1656073600000|2022-06-24 12:26:40|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.8|2437.8|4
1656073610000|2022-06-24 12:26:50|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1656073620000|2022-06-24 12:27:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1656073630000|2022-06-24 12:27:10|2444.5|2438.5|2446.3|2440.3|2446.3|2440.3|2444.5|2438.5|3
1656073640000|2022-06-24 12:27:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1656073650000|2022-06-24 12:27:30|2447.3|2441.3|2449.3|2443.3|2449.3|2443.3|2447.3|2441.3|6
1656073660000|2022-06-24 12:27:40|2449|2443|2449|2443|2449|2443|2448.5|2442.5|7
1656073670000|2022-06-24 12:27:50|2449.3|2443.3|2448.8|2442.8|2449.8|2443.8|2448.8|2442.8|5
1656073680000|2022-06-24 12:28:00|2448.5|2442.5|2451.8|2445.8|2452|2446|2448.5|2442.5|9
1656073720000|2022-06-24 12:28:40|2451.5|2445.5|2449.3|2443.3|2451.5|2445.5|2449.3|2443.3|6
1656073750000|2022-06-24 12:29:10|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1656073760000|2022-06-24 12:29:20|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1656073770000|2022-06-24 12:29:30|2448.5|2442.5|2447.3|2441.3|2448.5|2442.5|2447|2441|7
1656073790000|2022-06-24 12:29:50|2447|2441|2445.5|2439.5|2447|2441|2445.3|2439.3|7
1656073800000|2022-06-24 12:30:00|2445.3|2439.3|2446.3|2440.3|2446.3|2440.3|2445|2439|7
1656073810000|2022-06-24 12:30:10|2446.5|2440.5|2444.8|2438.8|2446.8|2440.8|2444.8|2438.8|4
1656073820000|2022-06-24 12:30:20|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|4
1656073830000|2022-06-24 12:30:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1656073840000|2022-06-24 12:30:40|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1656073850000|2022-06-24 12:30:50|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|4
1656073860000|2022-06-24 12:31:00|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1656073870000|2022-06-24 12:31:10|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|2
1656073880000|2022-06-24 12:31:20|2445|2439|2444|2438|2445|2439|2443.8|2437.8|4
1656073910000|2022-06-24 12:31:50|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1656073920000|2022-06-24 12:32:00|2443.5|2437.5|2442.5|2436.5|2443.8|2437.8|2442|2436|9
1656073930000|2022-06-24 12:32:10|2443.8|2437.8|2442.3|2436.3|2443.8|2437.8|2442.3|2436.3|9
1656073950000|2022-06-24 12:32:30|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|4
1656073960000|2022-06-24 12:32:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1656073970000|2022-06-24 12:32:50|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1656073980000|2022-06-24 12:33:00|2442.8|2436.8|2442.8|2436.8|2443|2437|2442.8|2436.8|3
1656073990000|2022-06-24 12:33:10|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1656074000000|2022-06-24 12:33:20|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1656074010000|2022-06-24 12:33:30|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1656074070000|2022-06-24 12:34:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2442.5|2436.5|5
1656074080000|2022-06-24 12:34:40|2443.5|2437.5|2444.5|2438.5|2444.5|2438.5|2443.5|2437.5|3
1656074100000|2022-06-24 12:35:00|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.8|2437.8|2
1656074130000|2022-06-24 12:35:30|2444|2438|2444.8|2438.8|2445|2439|2444|2438|3
1656074140000|2022-06-24 12:35:40|2445|2439|2445.5|2439.5|2446|2440|2445|2439|5
1656074160000|2022-06-24 12:36:00|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|2
1656074170000|2022-06-24 12:36:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1656074190000|2022-06-24 12:36:30|2445.8|2439.8|2446.3|2440.3|2446.3|2440.3|2445.8|2439.8|2
1656074200000|2022-06-24 12:36:40|2446|2440|2445|2439|2446|2440|2445|2439|4
1656074210000|2022-06-24 12:36:50|2444.8|2438.8|2443.3|2437.3|2444.8|2438.8|2443.3|2437.3|5
1656074230000|2022-06-24 12:37:10|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1656074250000|2022-06-24 12:37:30|2444|2438|2446.3|2440.3|2446.3|2440.3|2444|2438|3
1656074260000|2022-06-24 12:37:40|2446.5|2440.5|2446|2440|2446.5|2440.5|2445.5|2439.5|4
1656074270000|2022-06-24 12:37:50|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1656074300000|2022-06-24 12:38:20|2446.3|2440.3|2448|2442|2448|2442|2446.3|2440.3|5
1656074310000|2022-06-24 12:38:30|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448|2442|5
1656074320000|2022-06-24 12:38:40|2449.5|2443.5|2449.5|2443.5|2451.3|2445.3|2449.5|2443.5|6
1656074330000|2022-06-24 12:38:50|2450.3|2444.3|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|3
1656074340000|2022-06-24 12:39:00|2450|2444|2450.3|2444.3|2450.5|2444.5|2450|2444|8
1656074360000|2022-06-24 12:39:20|2450.5|2444.5|2451.3|2445.3|2451.3|2445.3|2450.3|2444.3|4
1656074370000|2022-06-24 12:39:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656074380000|2022-06-24 12:39:40|2451.3|2445.3|2450.5|2444.5|2451.3|2445.3|2450.5|2444.5|2
1656074390000|2022-06-24 12:39:50|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1656074400000|2022-06-24 12:40:00|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1656074430000|2022-06-24 12:40:30|2451|2445|2452.5|2446.5|2452.5|2446.5|2450.8|2444.8|5
1656074440000|2022-06-24 12:40:40|2452.3|2446.3|2450.5|2444.5|2452.3|2446.3|2450.3|2444.3|6
1656074450000|2022-06-24 12:40:50|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|4
1656074460000|2022-06-24 12:41:00|2451.3|2445.3|2451.5|2445.5|2452.3|2446.3|2451.3|2445.3|6
1656074470000|2022-06-24 12:41:10|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|2
1656074480000|2022-06-24 12:41:20|2452|2446|2452.3|2446.3|2453.3|2447.3|2452|2446|6
1656074500000|2022-06-24 12:41:40|2452|2446|2451.8|2445.8|2452|2446|2451.5|2445.5|5
1656074510000|2022-06-24 12:41:50|2451.5|2445.5|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|9
1656074530000|2022-06-24 12:42:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1656074560000|2022-06-24 12:42:40|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1656074570000|2022-06-24 12:42:50|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|2
1656074600000|2022-06-24 12:43:20|2452.5|2446.5|2451.5|2445.5|2452.5|2446.5|2451.5|2445.5|3
1656074610000|2022-06-24 12:43:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1656074620000|2022-06-24 12:43:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656074660000|2022-06-24 12:44:20|2451.3|2445.3|2450.3|2444.3|2451.3|2445.3|2450.3|2444.3|2
1656074680000|2022-06-24 12:44:40|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1656074720000|2022-06-24 12:45:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1656074740000|2022-06-24 12:45:40|2450.3|2444.3|2450|2444|2450.3|2444.3|2450|2444|2
1656074750000|2022-06-24 12:45:50|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|4
1656074760000|2022-06-24 12:46:00|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1656074810000|2022-06-24 12:46:50|2449.3|2443.3|2448|2442|2449.3|2443.3|2448|2442|3
1656074830000|2022-06-24 12:47:10|2448.3|2442.3|2450.5|2444.5|2450.5|2444.5|2448.3|2442.3|5
1656074840000|2022-06-24 12:47:20|2450.3|2444.3|2451|2445|2451|2445|2450.3|2444.3|4
1656074850000|2022-06-24 12:47:30|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.5|2444.5|6
1656074860000|2022-06-24 12:47:40|2450.5|2444.5|2449.5|2443.5|2450.5|2444.5|2449.5|2443.5|3
1656074880000|2022-06-24 12:48:00|2449.8|2443.8|2449.8|2443.8|2450|2444|2449.5|2443.5|6
1656074890000|2022-06-24 12:48:10|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1656074900000|2022-06-24 12:48:20|2450|2444|2450.5|2444.5|2450.5|2444.5|2450|2444|3
1656074920000|2022-06-24 12:48:40|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1656074950000|2022-06-24 12:49:10|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1656074960000|2022-06-24 12:49:20|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1656074980000|2022-06-24 12:49:40|2450.5|2444.5|2451.8|2445.8|2451.8|2445.8|2450.5|2444.5|3
1656075000000|2022-06-24 12:50:00|2451.5|2445.5|2451|2445|2451.5|2445.5|2451|2445|3
1656075010000|2022-06-24 12:50:10|2451.3|2445.3|2450.3|2444.3|2451.3|2445.3|2450.3|2444.3|3
1656075020000|2022-06-24 12:50:20|2450|2444|2449.5|2443.5|2450|2444|2449.5|2443.5|3
1656075030000|2022-06-24 12:50:30|2449|2443|2450.5|2444.5|2450.5|2444.5|2449|2443|9
1656075040000|2022-06-24 12:50:40|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450|2444|5
1656075070000|2022-06-24 12:51:10|2450.5|2444.5|2451|2445|2451|2445|2450.5|2444.5|2
1656075080000|2022-06-24 12:51:20|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|3
1656075090000|2022-06-24 12:51:30|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1656075100000|2022-06-24 12:51:40|2450.5|2444.5|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|3
1656075110000|2022-06-24 12:51:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1656075120000|2022-06-24 12:52:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1656075150000|2022-06-24 12:52:30|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1656075160000|2022-06-24 12:52:40|2451|2445|2453.8|2447.8|2454.3|2448.3|2451|2445|5
1656075170000|2022-06-24 12:52:50|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|6
1656075180000|2022-06-24 12:53:00|2452.8|2446.8|2453.3|2447.3|2453.5|2447.5|2452.8|2446.8|6
1656075190000|2022-06-24 12:53:10|2453|2447|2451.8|2445.8|2453.3|2447.3|2451.8|2445.8|6
1656075200000|2022-06-24 12:53:20|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|4
1656075210000|2022-06-24 12:53:30|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.5|2445.5|4
1656075220000|2022-06-24 12:53:40|2451.5|2445.5|2452.3|2446.3|2452.3|2446.3|2451.5|2445.5|3
1656075230000|2022-06-24 12:53:50|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|4
1656075240000|2022-06-24 12:54:00|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656075260000|2022-06-24 12:54:20|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|2
1656075270000|2022-06-24 12:54:30|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|4
1656075300000|2022-06-24 12:55:00|2453.8|2447.8|2456.3|2450.3|2456.3|2450.3|2453.8|2447.8|5
1656075310000|2022-06-24 12:55:10|2456|2450|2455.5|2449.5|2456|2450|2455.3|2449.3|4
1656075320000|2022-06-24 12:55:20|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454.5|2448.5|3
1656075340000|2022-06-24 12:55:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656075350000|2022-06-24 12:55:50|2454|2448|2453.3|2447.3|2454|2448|2453.3|2447.3|4
1656075360000|2022-06-24 12:56:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1656075380000|2022-06-24 12:56:20|2454.5|2448.5|2455.8|2449.8|2455.8|2449.8|2454.5|2448.5|3
1656075390000|2022-06-24 12:56:30|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1656075400000|2022-06-24 12:56:40|2455|2449|2454.8|2448.8|2456|2450|2454.5|2448.5|11
1656075410000|2022-06-24 12:56:50|2454.5|2448.5|2454.8|2448.8|2455|2449|2454.5|2448.5|6
1656075430000|2022-06-24 12:57:10|2455|2449|2455|2449|2455|2449|2455|2449|1
1656075440000|2022-06-24 12:57:20|2455.3|2449.3|2455|2449|2455.8|2449.8|2455|2449|3
1656075450000|2022-06-24 12:57:30|2454.5|2448.5|2455|2449|2455.5|2449.5|2454.5|2448.5|7
1656075460000|2022-06-24 12:57:40|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1656075470000|2022-06-24 12:57:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1656075480000|2022-06-24 12:58:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1656075490000|2022-06-24 12:58:10|2455.5|2449.5|2456.5|2450.5|2456.5|2450.5|2455.5|2449.5|3
1656075510000|2022-06-24 12:58:30|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656075520000|2022-06-24 12:58:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656075530000|2022-06-24 12:58:50|2456.3|2450.3|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|3
1656075540000|2022-06-24 12:59:00|2454.8|2448.8|2457.5|2451.5|2457.8|2451.8|2454.8|2448.8|14
1656075550000|2022-06-24 12:59:10|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1656075560000|2022-06-24 12:59:20|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1656075570000|2022-06-24 12:59:30|2457.5|2451.5|2456.3|2450.3|2457.5|2451.5|2456.3|2450.3|3
1656075580000|2022-06-24 12:59:40|2456.5|2450.5|2454.8|2448.8|2456.5|2450.5|2454.8|2448.8|4
1656075590000|2022-06-24 12:59:50|2455|2449|2456.8|2450.8|2457.3|2451.3|2455|2449|8
1656075600000|2022-06-24 13:00:00|2457|2451|2458.3|2452.3|2458.5|2452.5|2455.3|2449.3|15
1656075610000|2022-06-24 13:00:10|2458.5|2452.5|2461.5|2455.5|2462|2456|2458.5|2452.5|16
1656075620000|2022-06-24 13:00:20|2461|2455|2462|2456|2462|2456|2461|2455|13
1656075630000|2022-06-24 13:00:30|2461.8|2455.8|2459.5|2453.5|2461.8|2455.8|2459.3|2453.3|14
1656075640000|2022-06-24 13:00:40|2459|2453|2459.5|2453.5|2460.3|2454.3|2458.8|2452.8|10
1656075650000|2022-06-24 13:00:50|2459.3|2453.3|2457|2451|2459.8|2453.8|2454.8|2448.8|13
1656075660000|2022-06-24 13:01:00|2456.5|2450.5|2455|2449|2456.5|2450.5|2454.5|2448.5|9
1656075670000|2022-06-24 13:01:10|2454.5|2448.5|2454|2448|2454.5|2448.5|2454|2448|7
1656075680000|2022-06-24 13:01:20|2453.8|2447.8|2451.5|2445.5|2453.8|2447.8|2451.5|2445.5|3
1656075690000|2022-06-24 13:01:30|2451.3|2445.3|2451.5|2445.5|2451.8|2445.8|2449.3|2443.3|17
1656075700000|2022-06-24 13:01:40|2451.3|2445.3|2448.8|2442.8|2451.3|2445.3|2448.8|2442.8|10
1656075710000|2022-06-24 13:01:50|2448|2442|2447.5|2441.5|2448.8|2442.8|2447.5|2441.5|8
1656075720000|2022-06-24 13:02:00|2447.3|2441.3|2445.3|2439.3|2447.3|2441.3|2444.8|2438.8|17
1656075730000|2022-06-24 13:02:10|2445|2439|2444.5|2438.5|2445|2439|2443.5|2437.5|10
1656075750000|2022-06-24 13:02:30|2444.8|2438.8|2447.8|2441.8|2448|2442|2444.8|2438.8|10
1656075760000|2022-06-24 13:02:40|2448|2442|2448.8|2442.8|2449|2443|2447.5|2441.5|9
1656075770000|2022-06-24 13:02:50|2448.5|2442.5|2447.5|2441.5|2448.5|2442.5|2446|2440|6
1656075780000|2022-06-24 13:03:00|2447.3|2441.3|2448.8|2442.8|2448.8|2442.8|2447.3|2441.3|9
1656075790000|2022-06-24 13:03:10|2449|2443|2448.5|2442.5|2449.8|2443.8|2448.5|2442.5|10
1656075800000|2022-06-24 13:03:20|2447.8|2441.8|2446.8|2440.8|2447.8|2441.8|2446.3|2440.3|13
1656075810000|2022-06-24 13:03:30|2447.8|2441.8|2447|2441|2447.8|2441.8|2446.8|2440.8|8
1656075820000|2022-06-24 13:03:40|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446|2440|7
1656075830000|2022-06-24 13:03:50|2446.3|2440.3|2445.3|2439.3|2446.3|2440.3|2445.3|2439.3|4
1656075840000|2022-06-24 13:04:00|2445|2439|2445.5|2439.5|2445.8|2439.8|2444|2438|15
1656075850000|2022-06-24 13:04:10|2445.8|2439.8|2442.3|2436.3|2446|2440|2442.3|2436.3|14
1656075860000|2022-06-24 13:04:20|2441.8|2435.8|2443|2437|2443.5|2437.5|2441.8|2435.8|10
1656075870000|2022-06-24 13:04:30|2443.3|2437.3|2443.8|2437.8|2443.8|2437.8|2442.8|2436.8|6
1656075880000|2022-06-24 13:04:40|2443.5|2437.5|2445.8|2439.8|2446|2440|2443.3|2437.3|12
1656075890000|2022-06-24 13:04:50|2445.5|2439.5|2445|2439|2445.5|2439.5|2444.8|2438.8|4
1656075900000|2022-06-24 13:05:00|2445.3|2439.3|2446.3|2440.3|2446.3|2440.3|2445.3|2439.3|7
1656075910000|2022-06-24 13:05:10|2446|2440|2443.3|2437.3|2446|2440|2443.3|2437.3|9
1656075920000|2022-06-24 13:05:20|2443|2437|2444.5|2438.5|2445|2439|2442.5|2436.5|8
1656075930000|2022-06-24 13:05:30|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|3
1656075940000|2022-06-24 13:05:40|2444|2438|2444.8|2438.8|2444.8|2438.8|2443.8|2437.8|6
1656075950000|2022-06-24 13:05:50|2443|2437|2446|2440|2446|2440|2442|2436|14
1656075960000|2022-06-24 13:06:00|2446.3|2440.3|2448.5|2442.5|2449|2443|2446.3|2440.3|11
1656075970000|2022-06-24 13:06:10|2448|2442|2446.8|2440.8|2448|2442|2446.8|2440.8|2
1656075980000|2022-06-24 13:06:20|2446.5|2440.5|2448.3|2442.3|2448.5|2442.5|2446.5|2440.5|5
1656076000000|2022-06-24 13:06:40|2448|2442|2446.5|2440.5|2448|2442|2446.5|2440.5|5
1656076010000|2022-06-24 13:06:50|2446.8|2440.8|2447.5|2441.5|2448.5|2442.5|2446.8|2440.8|9
1656076020000|2022-06-24 13:07:00|2447.3|2441.3|2448.3|2442.3|2448.3|2442.3|2447|2441|8
1656076030000|2022-06-24 13:07:10|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1656076040000|2022-06-24 13:07:20|2448.5|2442.5|2451.3|2445.3|2451.5|2445.5|2448.5|2442.5|6
1656076050000|2022-06-24 13:07:30|2451|2445|2451|2445|2452|2446|2451|2445|9
1656076060000|2022-06-24 13:07:40|2450.8|2444.8|2450.3|2444.3|2451|2445|2450|2444|8
1656076070000|2022-06-24 13:07:50|2450|2444|2449.8|2443.8|2450|2444|2449.5|2443.5|8
1656076080000|2022-06-24 13:08:00|2450|2444|2453|2447|2453|2447|2449.8|2443.8|7
1656076090000|2022-06-24 13:08:10|2452.3|2446.3|2448.3|2442.3|2452.3|2446.3|2447.9|2441.9|9
1656076100000|2022-06-24 13:08:20|2448.5|2442.5|2449.5|2443.5|2449.5|2443.5|2448.5|2442.5|5
1656076120000|2022-06-24 13:08:40|2449.3|2443.3|2446|2440|2449.3|2443.3|2446|2440|6
1656076130000|2022-06-24 13:08:50|2446.3|2440.3|2448.5|2442.5|2448.5|2442.5|2446.3|2440.3|6
1656076140000|2022-06-24 13:09:00|2448|2442|2446.5|2440.5|2448|2442|2446.5|2440.5|4
1656076150000|2022-06-24 13:09:10|2445.5|2439.5|2444.8|2438.8|2445.5|2439.5|2443.8|2437.8|7
1656076160000|2022-06-24 13:09:20|2444.5|2438.5|2443.3|2437.3|2444.5|2438.5|2443.3|2437.3|4
1656076170000|2022-06-24 13:09:30|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1656076180000|2022-06-24 13:09:40|2444.3|2438.3|2442.3|2436.3|2444.5|2438.5|2442.3|2436.3|14
1656076190000|2022-06-24 13:09:50|2442.5|2436.5|2442.8|2436.8|2443|2437|2442.3|2436.3|10
1656076200000|2022-06-24 13:10:00|2442.5|2436.5|2443.3|2437.3|2443.3|2437.3|2442.5|2436.5|6
1656076210000|2022-06-24 13:10:10|2443.5|2437.5|2444|2438|2447|2441|2443.5|2437.5|14
1656076220000|2022-06-24 13:10:20|2444.3|2438.3|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|7
1656076230000|2022-06-24 13:10:30|2445|2439|2447|2441|2447|2441|2445|2439|7
1656076240000|2022-06-24 13:10:40|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447|2441|7
1656076260000|2022-06-24 13:11:00|2447.8|2441.8|2446|2440|2447.8|2441.8|2445.8|2439.8|6
1656076270000|2022-06-24 13:11:10|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1656076280000|2022-06-24 13:11:20|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1656076290000|2022-06-24 13:11:30|2446.3|2440.3|2448.8|2442.8|2448.8|2442.8|2446.3|2440.3|7
1656076300000|2022-06-24 13:11:40|2449|2443|2448.5|2442.5|2449.5|2443.5|2448.5|2442.5|6
1656076310000|2022-06-24 13:11:50|2448.8|2442.8|2451.5|2445.5|2451.5|2445.5|2448.8|2442.8|5
1656076320000|2022-06-24 13:12:00|2451.3|2445.3|2453.8|2447.8|2454|2448|2451.3|2445.3|9
1656076330000|2022-06-24 13:12:10|2454|2448|2454.3|2448.3|2454.8|2448.8|2453.8|2447.8|9
1656076340000|2022-06-24 13:12:20|2454|2448|2454.3|2448.3|2454.3|2448.3|2453|2447|11
1656076350000|2022-06-24 13:12:30|2454|2448|2453|2447|2454|2448|2453|2447|4
1656076360000|2022-06-24 13:12:40|2453.3|2447.3|2453.8|2447.8|2454|2448|2453.3|2447.3|7
1656076370000|2022-06-24 13:12:50|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1656076380000|2022-06-24 13:13:00|2454.5|2448.5|2458.5|2452.5|2458.5|2452.5|2454.5|2448.5|9
1656076390000|2022-06-24 13:13:10|2458.8|2452.8|2459|2453|2460.5|2454.5|2458.5|2452.5|10
1656076400000|2022-06-24 13:13:20|2458.8|2452.8|2460.3|2454.3|2460.5|2454.5|2458.5|2452.5|12
1656076410000|2022-06-24 13:13:30|2460|2454|2459.5|2453.5|2460.5|2454.5|2459.5|2453.5|6
1656076420000|2022-06-24 13:13:40|2459.3|2453.3|2461.8|2455.8|2461.8|2455.8|2459|2453|10
1656076430000|2022-06-24 13:13:50|2461.5|2455.5|2461|2455|2462.5|2456.5|2461|2455|9
1656076440000|2022-06-24 13:14:00|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2459|2453|13
1656076450000|2022-06-24 13:14:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656076460000|2022-06-24 13:14:20|2460.3|2454.3|2462|2456|2462|2456|2460.3|2454.3|5
1656076470000|2022-06-24 13:14:30|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1656076480000|2022-06-24 13:14:40|2462|2456|2461.8|2455.8|2462.3|2456.3|2461.3|2455.3|8
1656076490000|2022-06-24 13:14:50|2462|2456|2461|2455|2462|2456|2461|2455|3
1656076500000|2022-06-24 13:15:00|2461.3|2455.3|2459.3|2453.3|2461.3|2455.3|2459.3|2453.3|8
1656076510000|2022-06-24 13:15:10|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|3
1656076520000|2022-06-24 13:15:20|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2459.8|2453.8|4
1656076530000|2022-06-24 13:15:30|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.5|2453.5|6
1656076540000|2022-06-24 13:15:40|2459.5|2453.5|2457.3|2451.3|2459.5|2453.5|2456|2450|12
1656076550000|2022-06-24 13:15:50|2458.3|2452.3|2459|2453|2459|2453|2458.3|2452.3|3
1656076560000|2022-06-24 13:16:00|2458.8|2452.8|2454.8|2448.8|2458.8|2452.8|2454.5|2448.5|6
1656076570000|2022-06-24 13:16:10|2455.3|2449.3|2458.8|2452.8|2458.8|2452.8|2455.3|2449.3|9
1656076580000|2022-06-24 13:16:20|2458.5|2452.5|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|4
1656076590000|2022-06-24 13:16:30|2458.5|2452.5|2458.8|2452.8|2459|2453|2458.5|2452.5|4
1656076600000|2022-06-24 13:16:40|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656076610000|2022-06-24 13:16:50|2458|2452|2458|2452|2458|2452|2457.8|2451.8|3
1656076620000|2022-06-24 13:17:00|2457.8|2451.8|2457.8|2451.8|2458|2452|2457.5|2451.5|11
1656076630000|2022-06-24 13:17:10|2457.5|2451.5|2458.3|2452.3|2458.3|2452.3|2457.5|2451.5|5
1656076640000|2022-06-24 13:17:20|2458.5|2452.5|2460.5|2454.5|2460.5|2454.5|2458.5|2452.5|6
1656076650000|2022-06-24 13:17:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656076660000|2022-06-24 13:17:40|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2458.5|2452.5|6
1656076670000|2022-06-24 13:17:50|2459|2453|2458.3|2452.3|2459|2453|2458.3|2452.3|2
1656076680000|2022-06-24 13:18:00|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|3
1656076690000|2022-06-24 13:18:10|2459|2453|2459|2453|2459.3|2453.3|2459|2453|3
1656076700000|2022-06-24 13:18:20|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|6
1656076710000|2022-06-24 13:18:30|2458.3|2452.3|2456.3|2450.3|2458.3|2452.3|2456.3|2450.3|6
1656076720000|2022-06-24 13:18:40|2456|2450|2456|2450|2456.5|2450.5|2455.8|2449.8|7
1656076730000|2022-06-24 13:18:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1656076740000|2022-06-24 13:19:00|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1656076750000|2022-06-24 13:19:10|2456.8|2450.8|2458.8|2452.8|2459|2453|2456.8|2450.8|8
1656076760000|2022-06-24 13:19:20|2458.5|2452.5|2457.5|2451.5|2458.5|2452.5|2457|2451|5
1656076770000|2022-06-24 13:19:30|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|3
1656076780000|2022-06-24 13:19:40|2457|2451|2457|2451|2457|2451|2457|2451|1
1656076800000|2022-06-24 13:20:00|2456.8|2450.8|2455.3|2449.3|2456.8|2450.8|2453.8|2447.8|8
1656076810000|2022-06-24 13:20:10|2455.5|2449.5|2456.5|2450.5|2456.5|2450.5|2455.5|2449.5|6
1656076820000|2022-06-24 13:20:20|2456.3|2450.3|2456|2450|2456.5|2450.5|2456|2450|4
1656076830000|2022-06-24 13:20:30|2455.8|2449.8|2453.8|2447.8|2455.8|2449.8|2453.8|2447.8|12
1656076840000|2022-06-24 13:20:40|2454.8|2448.8|2454.8|2448.8|2455|2449|2454.8|2448.8|3
1656076850000|2022-06-24 13:20:50|2454.3|2448.3|2452.3|2446.3|2454.3|2448.3|2452.3|2446.3|2
1656076860000|2022-06-24 13:21:00|2451.5|2445.5|2453.3|2447.3|2453.3|2447.3|2450.3|2444.3|10
1656076870000|2022-06-24 13:21:10|2453.5|2447.5|2454|2448|2454|2448|2453.5|2447.5|3
1656076880000|2022-06-24 13:21:20|2453.8|2447.8|2452.3|2446.3|2454.8|2448.8|2452.3|2446.3|5
1656076890000|2022-06-24 13:21:30|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656076900000|2022-06-24 13:21:40|2452.5|2446.5|2454.8|2448.8|2454.8|2448.8|2452.5|2446.5|5
1656076910000|2022-06-24 13:21:50|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1656076930000|2022-06-24 13:22:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656076940000|2022-06-24 13:22:20|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1656076950000|2022-06-24 13:22:30|2453.5|2447.5|2453|2447|2453.5|2447.5|2452.8|2446.8|5
1656076960000|2022-06-24 13:22:40|2452.8|2446.8|2452.3|2446.3|2453.3|2447.3|2452|2446|11
1656076970000|2022-06-24 13:22:50|2453|2447|2453|2447|2453|2447|2453|2447|1
1656076990000|2022-06-24 13:23:10|2453.3|2447.3|2454|2448|2454.3|2448.3|2453.3|2447.3|6
1656077000000|2022-06-24 13:23:20|2454.3|2448.3|2455.5|2449.5|2456.3|2450.3|2454.3|2448.3|11
1656077010000|2022-06-24 13:23:30|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1656077020000|2022-06-24 13:23:40|2455.3|2449.3|2454|2448|2455.3|2449.3|2453.8|2447.8|4
1656077030000|2022-06-24 13:23:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656077040000|2022-06-24 13:24:00|2453.5|2447.5|2455.3|2449.3|2455.3|2449.3|2453.5|2447.5|6
1656077050000|2022-06-24 13:24:10|2455.5|2449.5|2456|2450|2456|2450|2455.5|2449.5|3
1656077060000|2022-06-24 13:24:20|2455.8|2449.8|2455|2449|2455.8|2449.8|2455|2449|4
1656077070000|2022-06-24 13:24:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656077080000|2022-06-24 13:24:40|2455.5|2449.5|2456.3|2450.3|2456.5|2450.5|2455.5|2449.5|6
1656077090000|2022-06-24 13:24:50|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|3
1656077100000|2022-06-24 13:25:00|2456.3|2450.3|2457|2451|2457.8|2451.8|2456|2450|9
1656077110000|2022-06-24 13:25:10|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1656077120000|2022-06-24 13:25:20|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1656077130000|2022-06-24 13:25:30|2458|2452|2458.8|2452.8|2458.8|2452.8|2457.8|2451.8|6
1656077140000|2022-06-24 13:25:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1656077150000|2022-06-24 13:25:50|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|4
1656077160000|2022-06-24 13:26:00|2461|2455|2461.3|2455.3|2461.8|2455.8|2461|2455|6
1656077170000|2022-06-24 13:26:10|2461.5|2455.5|2463.3|2457.3|2464.8|2458.8|2461.3|2455.3|13
1656077180000|2022-06-24 13:26:20|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|2
1656077190000|2022-06-24 13:26:30|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1656077200000|2022-06-24 13:26:40|2461.5|2455.5|2459.3|2453.3|2461.5|2455.5|2459|2453|7
1656077210000|2022-06-24 13:26:50|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1656077220000|2022-06-24 13:27:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1656077240000|2022-06-24 13:27:20|2458.3|2452.3|2454|2448|2458.3|2452.3|2454|2448|6
1656077250000|2022-06-24 13:27:30|2454.3|2448.3|2455.3|2449.3|2455.5|2449.5|2453.8|2447.8|11
1656077260000|2022-06-24 13:27:40|2455|2449|2453.5|2447.5|2455|2449|2453.5|2447.5|5
1656077270000|2022-06-24 13:27:50|2453|2447|2452|2446|2453|2447|2452|2446|7
1656077280000|2022-06-24 13:28:00|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1656077290000|2022-06-24 13:28:10|2451.3|2445.3|2448.8|2442.8|2451.3|2445.3|2448.8|2442.8|4
1656077300000|2022-06-24 13:28:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1656077320000|2022-06-24 13:28:40|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1656077330000|2022-06-24 13:28:50|2447.5|2441.5|2446.8|2440.8|2447.5|2441.5|2446.8|2440.8|5
1656077340000|2022-06-24 13:29:00|2447|2441|2447.8|2441.8|2447.8|2441.8|2447|2441|4
1656077350000|2022-06-24 13:29:10|2448|2442|2448|2442|2448|2442|2447.8|2441.8|5
1656077360000|2022-06-24 13:29:20|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1656077370000|2022-06-24 13:29:30|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1656077380000|2022-06-24 13:29:40|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1656077390000|2022-06-24 13:29:50|2448.8|2442.8|2447.8|2441.8|2448.8|2442.8|2447.5|2441.5|9
1656077400000|2022-06-24 13:30:00|2448|2442|2452|2446|2452|2446|2448|2442|11
1656077410000|2022-06-24 13:30:10|2452.3|2446.3|2450.5|2444.5|2452.3|2446.3|2450.3|2444.3|8
1656077420000|2022-06-24 13:30:20|2450.8|2444.8|2450.8|2444.8|2451.8|2445.8|2450.5|2444.5|7
1656077430000|2022-06-24 13:30:30|2451|2445|2451|2445|2451.5|2445.5|2451|2445|11
1656077440000|2022-06-24 13:30:40|2451.3|2445.3|2450.5|2444.5|2451.3|2445.3|2450.5|2444.5|6
1656077450000|2022-06-24 13:30:50|2450.3|2444.3|2452|2446|2452|2446|2450.3|2444.3|3
1656077460000|2022-06-24 13:31:00|2452.3|2446.3|2449.5|2443.5|2452.3|2446.3|2449.3|2443.3|12
1656077470000|2022-06-24 13:31:10|2449.3|2443.3|2449.3|2443.3|2450.3|2444.3|2449.3|2443.3|13
1656077480000|2022-06-24 13:31:20|2449|2443|2449.5|2443.5|2450|2444|2448.8|2442.8|10
1656077490000|2022-06-24 13:31:30|2449.3|2443.3|2447.3|2441.3|2449.3|2443.3|2447.3|2441.3|4
1656077500000|2022-06-24 13:31:40|2447.5|2441.5|2447.8|2441.8|2448|2442|2447.3|2441.3|10
1656077510000|2022-06-24 13:31:50|2446.6|2440.6|2447|2441|2447.3|2441.3|2445.8|2439.8|18
1656077520000|2022-06-24 13:32:00|2446.8|2440.8|2447|2441|2447.3|2441.3|2446.8|2440.8|12
1656077530000|2022-06-24 13:32:10|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|3
1656077540000|2022-06-24 13:32:20|2447|2441|2448.5|2442.5|2449|2443|2446.8|2440.8|10
1656077550000|2022-06-24 13:32:30|2448.3|2442.3|2447.5|2441.5|2449|2443|2446.3|2440.3|15
1656077560000|2022-06-24 13:32:40|2447.3|2441.3|2448.3|2442.3|2448.5|2442.5|2447.3|2441.3|12
1656077570000|2022-06-24 13:32:50|2448.5|2442.5|2447.3|2441.3|2448.5|2442.5|2446.8|2440.8|6
1656077580000|2022-06-24 13:33:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2445.8|2439.8|9
1656077590000|2022-06-24 13:33:10|2446.5|2440.5|2446|2440|2446.5|2440.5|2445.5|2439.5|5
1656077600000|2022-06-24 13:33:20|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|4
1656077610000|2022-06-24 13:33:30|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2446.3|2440.3|13
1656077620000|2022-06-24 13:33:40|2446.3|2440.3|2446.5|2440.5|2447|2441|2446.3|2440.3|5
1656077630000|2022-06-24 13:33:50|2446.8|2440.8|2446.8|2440.8|2447.8|2441.8|2446.5|2440.5|9
1656077640000|2022-06-24 13:34:00|2446.5|2440.5|2446.5|2440.5|2447.3|2441.3|2446.5|2440.5|9
1656077650000|2022-06-24 13:34:10|2446.8|2440.8|2444.3|2438.3|2446.8|2440.8|2444.3|2438.3|8
1656077660000|2022-06-24 13:34:20|2444|2438|2444|2438|2444.3|2438.3|2443.5|2437.5|7
1656077670000|2022-06-24 13:34:30|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.8|2437.8|5
1656077680000|2022-06-24 13:34:40|2444|2438|2443.8|2437.8|2444.3|2438.3|2443.3|2437.3|11
1656077690000|2022-06-24 13:34:50|2444|2438|2443.8|2437.8|2444|2438|2443.5|2437.5|6
1656077700000|2022-06-24 13:35:00|2444|2438|2444.5|2438.5|2445|2439|2443.8|2437.8|6
1656077710000|2022-06-24 13:35:10|2443|2437|2444|2438|2444|2438|2443|2437|7
1656077720000|2022-06-24 13:35:20|2443.8|2437.8|2445.5|2439.5|2445.5|2439.5|2443.8|2437.8|14
1656077730000|2022-06-24 13:35:30|2445.8|2439.8|2447.5|2441.5|2447.5|2441.5|2445.8|2439.8|6
1656077740000|2022-06-24 13:35:40|2447.8|2441.8|2448.8|2442.8|2448.8|2442.8|2447.5|2441.5|4
1656077750000|2022-06-24 13:35:50|2449|2443|2448.8|2442.8|2450.3|2444.3|2448.8|2442.8|9
1656077760000|2022-06-24 13:36:00|2449|2443|2449.8|2443.8|2450|2444|2449|2443|6
1656077770000|2022-06-24 13:36:10|2450|2444|2448.5|2442.5|2450|2444|2448.5|2442.5|4
1656077780000|2022-06-24 13:36:20|2448.3|2442.3|2449.5|2443.5|2449.5|2443.5|2448.3|2442.3|6
1656077790000|2022-06-24 13:36:30|2449.8|2443.8|2449.8|2443.8|2450|2444|2449.8|2443.8|3
1656077800000|2022-06-24 13:36:40|2449.5|2443.5|2447.5|2441.5|2449.5|2443.5|2447|2441|10
1656077810000|2022-06-24 13:36:50|2447.3|2441.3|2445.8|2439.8|2447.3|2441.3|2445.8|2439.8|5
1656077820000|2022-06-24 13:37:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2443.5|2437.5|15
1656077830000|2022-06-24 13:37:10|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|9
1656077840000|2022-06-24 13:37:20|2446|2440|2445.5|2439.5|2446|2440|2445.3|2439.3|4
1656077860000|2022-06-24 13:37:40|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2444.3|2438.3|10
1656077870000|2022-06-24 13:37:50|2445|2439|2446.3|2440.3|2446.3|2440.3|2445|2439|6
1656077880000|2022-06-24 13:38:00|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|3
1656077890000|2022-06-24 13:38:10|2447.3|2441.3|2445|2439|2447.3|2441.3|2445|2439|4
1656077900000|2022-06-24 13:38:20|2444.8|2438.8|2445|2439|2445.3|2439.3|2444.8|2438.8|8
1656077910000|2022-06-24 13:38:30|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1656077920000|2022-06-24 13:38:40|2444.3|2438.3|2442.5|2436.5|2444.3|2438.3|2442.3|2436.3|10
1656077930000|2022-06-24 13:38:50|2442.3|2436.3|2443.5|2437.5|2443.5|2437.5|2442.3|2436.3|5
1656077940000|2022-06-24 13:39:00|2443.8|2437.8|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|6
1656077950000|2022-06-24 13:39:10|2443|2437|2442.5|2436.5|2443|2437|2440.5|2434.5|17
1656077960000|2022-06-24 13:39:20|2442.3|2436.3|2439.5|2433.5|2442.5|2436.5|2439|2433|20
1656077970000|2022-06-24 13:39:30|2439.3|2433.3|2439.3|2433.3|2440.3|2434.3|2438.5|2432.5|9
1656077980000|2022-06-24 13:39:40|2439.5|2433.5|2442|2436|2442|2436|2439.3|2433.3|11
1656077990000|2022-06-24 13:39:50|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2439.8|2433.8|16
1656078000000|2022-06-24 13:40:00|2442|2436|2442.3|2436.3|2442.8|2436.8|2441|2435|11
1656078010000|2022-06-24 13:40:10|2442|2436|2441.5|2435.5|2442.3|2436.3|2441|2435|11
1656078020000|2022-06-24 13:40:20|2440.8|2434.8|2442.8|2436.8|2442.8|2436.8|2440.8|2434.8|10
1656078030000|2022-06-24 13:40:30|2443|2437|2445|2439|2445|2439|2443|2437|6
1656078040000|2022-06-24 13:40:40|2445.3|2439.3|2445|2439|2445.8|2439.8|2444.8|2438.8|6
1656078050000|2022-06-24 13:40:50|2444.8|2438.8|2441.8|2435.8|2445|2439|2441.8|2435.8|9
1656078060000|2022-06-24 13:41:00|2442|2436|2444|2438|2444|2438|2442|2436|9
1656078070000|2022-06-24 13:41:10|2444.3|2438.3|2444|2438|2444.5|2438.5|2444|2438|5
1656078080000|2022-06-24 13:41:20|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444|2438|3
1656078090000|2022-06-24 13:41:30|2444.5|2438.5|2446.3|2440.3|2446.3|2440.3|2444.5|2438.5|5
1656078100000|2022-06-24 13:41:40|2446.5|2440.5|2448.3|2442.3|2448.3|2442.3|2446.5|2440.5|5
1656078110000|2022-06-24 13:41:50|2448.5|2442.5|2446.8|2440.8|2449.5|2443.5|2445.8|2439.8|17
1656078120000|2022-06-24 13:42:00|2446.5|2440.5|2446|2440|2446.8|2440.8|2446|2440|5
1656078130000|2022-06-24 13:42:10|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|4
1656078140000|2022-06-24 13:42:20|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|4
1656078150000|2022-06-24 13:42:30|2446.3|2440.3|2447|2441|2447|2441|2446.3|2440.3|2
1656078160000|2022-06-24 13:42:40|2447.3|2441.3|2446.5|2440.5|2447.3|2441.3|2446.5|2440.5|3
1656078170000|2022-06-24 13:42:50|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|4
1656078180000|2022-06-24 13:43:00|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1656078190000|2022-06-24 13:43:10|2447.5|2441.5|2449|2443|2449|2443|2447.5|2441.5|10
1656078200000|2022-06-24 13:43:20|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.8|2442.8|3
1656078210000|2022-06-24 13:43:30|2448.5|2442.5|2446.8|2440.8|2448.5|2442.5|2446.8|2440.8|3
1656078220000|2022-06-24 13:43:40|2447|2441|2447.8|2441.8|2448.5|2442.5|2447|2441|8
1656078230000|2022-06-24 13:43:50|2448|2442|2449.5|2443.5|2449.5|2443.5|2448|2442|6
1656078240000|2022-06-24 13:44:00|2449.8|2443.8|2450.3|2444.3|2450.5|2444.5|2449.8|2443.8|7
1656078250000|2022-06-24 13:44:10|2450.5|2444.5|2449.5|2443.5|2450.5|2444.5|2449|2443|7
1656078260000|2022-06-24 13:44:20|2449.3|2443.3|2447.5|2441.5|2450|2444|2447.5|2441.5|10
1656078270000|2022-06-24 13:44:30|2447.3|2441.3|2447.8|2441.8|2448.3|2442.3|2447|2441|9
1656078280000|2022-06-24 13:44:40|2447.5|2441.5|2447|2441|2447.8|2441.8|2446.8|2440.8|7
1656078290000|2022-06-24 13:44:50|2446.8|2440.8|2445.5|2439.5|2446.8|2440.8|2445.5|2439.5|6
1656078300000|2022-06-24 13:45:00|2445.3|2439.3|2443.8|2437.8|2445.3|2439.3|2443.8|2437.8|6
1656078310000|2022-06-24 13:45:10|2443.3|2437.3|2442.5|2436.5|2443.3|2437.3|2442|2436|7
1656078320000|2022-06-24 13:45:20|2442.3|2436.3|2443|2437|2443.5|2437.5|2442.3|2436.3|8
1656078330000|2022-06-24 13:45:30|2442.8|2436.8|2442.8|2436.8|2443|2437|2442.8|2436.8|3
1656078340000|2022-06-24 13:45:40|2443|2437|2443.8|2437.8|2443.8|2437.8|2443|2437|2
1656078350000|2022-06-24 13:45:50|2443.5|2437.5|2441.8|2435.8|2443.5|2437.5|2441|2435|12
1656078360000|2022-06-24 13:46:00|2441.5|2435.5|2442.5|2436.5|2442.8|2436.8|2441.3|2435.3|6
1656078370000|2022-06-24 13:46:10|2442.8|2436.8|2444|2438|2444|2438|2442.5|2436.5|14
1656078380000|2022-06-24 13:46:20|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|6
1656078390000|2022-06-24 13:46:30|2443|2437|2442.8|2436.8|2443|2437|2442.5|2436.5|6
1656078400000|2022-06-24 13:46:40|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|4
1656078410000|2022-06-24 13:46:50|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1656078420000|2022-06-24 13:47:00|2442|2436|2443.3|2437.3|2443.3|2437.3|2442|2436|8
1656078430000|2022-06-24 13:47:10|2443|2437|2441.3|2435.3|2443.3|2437.3|2441|2435|8
1656078440000|2022-06-24 13:47:20|2441|2435|2442|2436|2442.5|2436.5|2441|2435|11
1656078450000|2022-06-24 13:47:30|2442.3|2436.3|2441.3|2435.3|2442.8|2436.8|2440.8|2434.8|18
1656078460000|2022-06-24 13:47:40|2441.5|2435.5|2442|2436|2443|2437|2441.5|2435.5|13
1656078470000|2022-06-24 13:47:50|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|4
1656078480000|2022-06-24 13:48:00|2443|2437|2442.5|2436.5|2443|2437|2440.8|2434.8|9
1656078490000|2022-06-24 13:48:10|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2441.5|2435.5|5
1656078500000|2022-06-24 13:48:20|2442.8|2436.8|2443.8|2437.8|2444|2438|2442.8|2436.8|6
1656078510000|2022-06-24 13:48:30|2444|2438|2444.5|2438.5|2445.3|2439.3|2444|2438|5
1656078520000|2022-06-24 13:48:40|2443.8|2437.8|2444.8|2438.8|2444.8|2438.8|2443.8|2437.8|10
1656078530000|2022-06-24 13:48:50|2444.5|2438.5|2444.5|2438.5|2445|2439|2444|2438|8
1656078540000|2022-06-24 13:49:00|2445|2439|2445.3|2439.3|2445.5|2439.5|2445|2439|6
1656078550000|2022-06-24 13:49:10|2445.5|2439.5|2446.8|2440.8|2446.8|2440.8|2445.5|2439.5|5
1656078560000|2022-06-24 13:49:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446|2440|4
1656078570000|2022-06-24 13:49:30|2446|2440|2445.5|2439.5|2446|2440|2445.5|2439.5|3
1656078580000|2022-06-24 13:49:40|2445.3|2439.3|2445.5|2439.5|2445.8|2439.8|2443.5|2437.5|10
1656078590000|2022-06-24 13:49:50|2445.3|2439.3|2443|2437|2445.8|2439.8|2443|2437|5
1656078600000|2022-06-24 13:50:00|2442.8|2436.8|2444.3|2438.3|2445|2439|2442.8|2436.8|11
1656078610000|2022-06-24 13:50:10|2444.5|2438.5|2445.3|2439.3|2445.5|2439.5|2444.5|2438.5|7
1656078620000|2022-06-24 13:50:20|2444.5|2438.5|2443.5|2437.5|2444.5|2438.5|2443.5|2437.5|7
1656078630000|2022-06-24 13:50:30|2443.3|2437.3|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|4
1656078640000|2022-06-24 13:50:40|2442.5|2436.5|2443.8|2437.8|2444|2438|2442|2436|17
1656078650000|2022-06-24 13:50:50|2444|2438|2442.5|2436.5|2444|2438|2442|2436|9
1656078660000|2022-06-24 13:51:00|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2441.8|2435.8|11
1656078670000|2022-06-24 13:51:10|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|4
1656078680000|2022-06-24 13:51:20|2442.5|2436.5|2442|2436|2443|2437|2442|2436|8
1656078690000|2022-06-24 13:51:30|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|6
1656078700000|2022-06-24 13:51:40|2442.5|2436.5|2440.8|2434.8|2442.5|2436.5|2440.8|2434.8|5
1656078710000|2022-06-24 13:51:50|2440.5|2434.5|2438.3|2432.3|2440.8|2434.8|2437.5|2431.5|12
1656078720000|2022-06-24 13:52:00|2438.5|2432.5|2439.5|2433.5|2440.3|2434.3|2438.5|2432.5|4
1656078730000|2022-06-24 13:52:10|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|2
1656078740000|2022-06-24 13:52:20|2439|2433|2442.3|2436.3|2442.3|2436.3|2439|2433|11
1656078750000|2022-06-24 13:52:30|2442.5|2436.5|2439.8|2433.8|2443|2437|2439.8|2433.8|10
1656078760000|2022-06-24 13:52:40|2439.5|2433.5|2440.3|2434.3|2441.3|2435.3|2439|2433|12
1656078770000|2022-06-24 13:52:50|2440|2434|2441.5|2435.5|2441.5|2435.5|2440|2434|8
1656078780000|2022-06-24 13:53:00|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441|2435|4
1656078790000|2022-06-24 13:53:10|2441.8|2435.8|2440.3|2434.3|2441.8|2435.8|2440.3|2434.3|6
1656078800000|2022-06-24 13:53:20|2439.3|2433.3|2437.5|2431.5|2439.5|2433.5|2437.5|2431.5|9
1656078810000|2022-06-24 13:53:30|2437.8|2431.8|2437|2431|2437.8|2431.8|2437|2431|6
1656078820000|2022-06-24 13:53:40|2436.8|2430.8|2438|2432|2438.3|2432.3|2436.8|2430.8|11
1656078830000|2022-06-24 13:53:50|2437.8|2431.8|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|11
1656078840000|2022-06-24 13:54:00|2437.5|2431.5|2436|2430|2438|2432|2436|2430|10
1656078850000|2022-06-24 13:54:10|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436|2430|10
1656078860000|2022-06-24 13:54:20|2436.3|2430.3|2436.3|2430.3|2436.5|2430.5|2436|2430|6
1656078870000|2022-06-24 13:54:30|2436|2430|2436|2430|2436.3|2430.3|2436|2430|5
1656078880000|2022-06-24 13:54:40|2435.8|2429.8|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|3
1656078890000|2022-06-24 13:54:50|2436.5|2430.5|2437.5|2431.5|2438|2432|2436.5|2430.5|9
1656078900000|2022-06-24 13:55:00|2437.3|2431.3|2436.3|2430.3|2437.3|2431.3|2435.5|2429.5|17
1656078910000|2022-06-24 13:55:10|2436|2430|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|5
1656078920000|2022-06-24 13:55:20|2435.5|2429.5|2435|2429|2435.5|2429.5|2434.8|2428.8|6
1656078930000|2022-06-24 13:55:30|2434.3|2428.3|2434|2428|2434.5|2428.5|2433.8|2427.8|6
1656078940000|2022-06-24 13:55:40|2433.8|2427.8|2434.3|2428.3|2434.5|2428.5|2433.8|2427.8|4
1656078950000|2022-06-24 13:55:50|2434|2428|2434.5|2428.5|2434.5|2428.5|2434|2428|5
1656078960000|2022-06-24 13:56:00|2434.3|2428.3|2433.8|2427.8|2434.5|2428.5|2433.3|2427.3|10
1656078970000|2022-06-24 13:56:10|2433.5|2427.5|2433.3|2427.3|2433.8|2427.8|2433.3|2427.3|13
1656078980000|2022-06-24 13:56:20|2433.8|2427.8|2434.5|2428.5|2435.3|2429.3|2433.8|2427.8|9
1656078990000|2022-06-24 13:56:30|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434|2428|8
1656079000000|2022-06-24 13:56:40|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.5|2427.5|6
1656079010000|2022-06-24 13:56:50|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433|2427|6
1656079020000|2022-06-24 13:57:00|2433.5|2427.5|2436.5|2430.5|2436.5|2430.5|2433.5|2427.5|9
1656079030000|2022-06-24 13:57:10|2436.8|2430.8|2437|2431|2437.3|2431.3|2436.8|2430.8|5
1656079040000|2022-06-24 13:57:20|2436.8|2430.8|2439.5|2433.5|2439.5|2433.5|2436.8|2430.8|13
1656079050000|2022-06-24 13:57:30|2439|2433|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|6
1656079060000|2022-06-24 13:57:40|2438.5|2432.5|2437|2431|2438.5|2432.5|2436.8|2430.8|7
1656079070000|2022-06-24 13:57:50|2436.5|2430.5|2437.5|2431.5|2438.5|2432.5|2436|2430|12
1656079080000|2022-06-24 13:58:00|2437.8|2431.8|2437.8|2431.8|2438|2432|2437.5|2431.5|5
1656079090000|2022-06-24 13:58:10|2438|2432|2439.5|2433.5|2439.8|2433.8|2438|2432|11
1656079100000|2022-06-24 13:58:20|2439.3|2433.3|2437.5|2431.5|2439.3|2433.3|2436.8|2430.8|15
1656079110000|2022-06-24 13:58:30|2437.3|2431.3|2438.3|2432.3|2438.8|2432.8|2437.3|2431.3|8
1656079120000|2022-06-24 13:58:40|2438|2432|2438.8|2432.8|2438.8|2432.8|2438|2432|2
1656079130000|2022-06-24 13:58:50|2438.3|2432.3|2434.4|2428.4|2438.3|2432.3|2434.4|2428.4|12
1656079140000|2022-06-24 13:59:00|2433.8|2427.8|2436.3|2430.3|2436.3|2430.3|2433.5|2427.5|13
1656079150000|2022-06-24 13:59:10|2435.8|2429.8|2435|2429|2435.8|2429.8|2434.8|2428.8|8
1656079160000|2022-06-24 13:59:20|2434.8|2428.8|2438.3|2432.3|2438.5|2432.5|2434.5|2428.5|7
1656079170000|2022-06-24 13:59:30|2438|2432|2437|2431|2438.3|2432.3|2437|2431|4
1656079180000|2022-06-24 13:59:40|2437.3|2431.3|2438|2432|2438.5|2432.5|2437.3|2431.3|5
1656079200000|2022-06-24 14:00:00|2437.8|2431.8|2442.8|2436.8|2443|2437|2437.5|2431.5|13
1656079210000|2022-06-24 14:00:10|2442.5|2436.5|2443|2437|2443|2437|2440.5|2434.5|13
1656079220000|2022-06-24 14:00:20|2442.8|2436.8|2441.3|2435.3|2444|2438|2441.3|2435.3|10
1656079230000|2022-06-24 14:00:30|2441.8|2435.8|2443.3|2437.3|2443.3|2437.3|2441.8|2435.8|6
1656079240000|2022-06-24 14:00:40|2443|2437|2446|2440|2446|2440|2443|2437|12
1656079250000|2022-06-24 14:00:50|2446.3|2440.3|2444.8|2438.8|2446.3|2440.3|2444.8|2438.8|16
1656079260000|2022-06-24 14:01:00|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|8
1656079270000|2022-06-24 14:01:10|2446|2440|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|5
1656079280000|2022-06-24 14:01:20|2446.5|2440.5|2445.3|2439.3|2446.5|2440.5|2445.3|2439.3|6
1656079290000|2022-06-24 14:01:30|2444|2438|2443|2437|2444.5|2438.5|2442.5|2436.5|10
1656079300000|2022-06-24 14:01:40|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2441.5|2435.5|10
1656079310000|2022-06-24 14:01:50|2442|2436|2439|2433|2442|2436|2439|2433|8
1656079320000|2022-06-24 14:02:00|2439.8|2433.8|2443.3|2437.3|2443.3|2437.3|2439.8|2433.8|14
1656079330000|2022-06-24 14:02:10|2443|2437|2442.5|2436.5|2443.5|2437.5|2442.5|2436.5|10
1656079340000|2022-06-24 14:02:20|2443|2437|2443.5|2437.5|2444|2438|2442|2436|18
1656079350000|2022-06-24 14:02:30|2443.3|2437.3|2445|2439|2445.1|2439.1|2443.1|2437.1|15
1656079360000|2022-06-24 14:02:40|2444.6|2438.6|2445.1|2439.1|2445.5|2439.5|2444.4|2438.4|10
1656079370000|2022-06-24 14:02:50|2445|2439|2443|2437|2445|2439|2441|2435|12
1656079380000|2022-06-24 14:03:00|2442.9|2436.9|2444.4|2438.4|2444.4|2438.4|2442.9|2436.9|7
1656079390000|2022-06-24 14:03:10|2445|2439|2444.6|2438.6|2446.9|2440.9|2444.6|2438.6|19
1656079400000|2022-06-24 14:03:20|2444.5|2438.5|2443.6|2437.6|2446|2440|2443.6|2437.6|14
1656079410000|2022-06-24 14:03:30|2443.4|2437.4|2443.8|2437.8|2444.3|2438.3|2441|2435|13
1656079420000|2022-06-24 14:03:40|2444.4|2438.4|2442.9|2436.9|2444.8|2438.8|2442.3|2436.3|14
1656079430000|2022-06-24 14:03:50|2442.8|2436.8|2440.5|2434.5|2442.9|2436.9|2440.5|2434.5|18
1656079440000|2022-06-24 14:04:00|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.1|2435.1|7
1656079450000|2022-06-24 14:04:10|2441.9|2435.9|2441.3|2435.3|2442|2436|2441.3|2435.3|4
1656079460000|2022-06-24 14:04:20|2442.3|2436.3|2444.5|2438.5|2444.5|2438.5|2442.3|2436.3|14
1656079470000|2022-06-24 14:04:30|2444.3|2438.3|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|5
1656079480000|2022-06-24 14:04:40|2443.3|2437.3|2446.3|2440.3|2446.3|2440.3|2443|2437|18
1656079490000|2022-06-24 14:04:50|2446|2440|2446.8|2440.8|2449|2443|2446|2440|13
1656079500000|2022-06-24 14:05:00|2446.5|2440.5|2447|2441|2447|2441|2446.3|2440.3|13
1656079510000|2022-06-24 14:05:10|2446.8|2440.8|2450.8|2444.8|2450.8|2444.8|2446.8|2440.8|12
1656079520000|2022-06-24 14:05:20|2450.5|2444.5|2452.3|2446.3|2452.3|2446.3|2449.8|2443.8|12
1656079530000|2022-06-24 14:05:30|2452.1|2446.1|2452|2446|2452.1|2446.1|2451.8|2445.8|3
1656079540000|2022-06-24 14:05:40|2451.3|2445.3|2449.8|2443.8|2451.3|2445.3|2449.8|2443.8|10
1656079550000|2022-06-24 14:05:50|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|10
1656079560000|2022-06-24 14:06:00|2450|2444|2450.5|2444.5|2450.5|2444.5|2448.3|2442.3|16
1656079570000|2022-06-24 14:06:10|2450.8|2444.8|2452.3|2446.3|2452.3|2446.3|2450.8|2444.8|8
1656079580000|2022-06-24 14:06:20|2452.5|2446.5|2456.5|2450.5|2456.5|2450.5|2452.5|2446.5|5
1656079590000|2022-06-24 14:06:30|2456|2450|2455.5|2449.5|2457.5|2451.5|2455.5|2449.5|16
1656079600000|2022-06-24 14:06:40|2455|2449|2453|2447|2455.3|2449.3|2453|2447|7
1656079610000|2022-06-24 14:06:50|2453.3|2447.3|2456.8|2450.8|2457.3|2451.3|2453.3|2447.3|8
1656079620000|2022-06-24 14:07:00|2456.5|2450.5|2453|2447|2456.5|2450.5|2453|2447|15
1656079630000|2022-06-24 14:07:10|2452.5|2446.5|2450.8|2444.8|2452.5|2446.5|2450.8|2444.8|10
1656079640000|2022-06-24 14:07:20|2450.3|2444.3|2448.8|2442.8|2450.3|2444.3|2448.5|2442.5|7
1656079650000|2022-06-24 14:07:30|2449|2443|2452.3|2446.3|2452.3|2446.3|2449|2443|8
1656079660000|2022-06-24 14:07:40|2451.5|2445.5|2455.5|2449.5|2455.5|2449.5|2451.5|2445.5|8
1656079670000|2022-06-24 14:07:50|2455.3|2449.3|2458.8|2452.8|2458.8|2452.8|2454.8|2448.8|8
1656079680000|2022-06-24 14:08:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|6
1656079690000|2022-06-24 14:08:10|2459|2453|2458|2452|2460.3|2454.3|2458|2452|10
1656079700000|2022-06-24 14:08:20|2457.8|2451.8|2457.5|2451.5|2458|2452|2457.5|2451.5|10
1656079710000|2022-06-24 14:08:30|2456.8|2450.8|2461.3|2455.3|2461.3|2455.3|2456.8|2450.8|14
1656079720000|2022-06-24 14:08:40|2461|2455|2461.3|2455.3|2462|2456|2460.5|2454.5|11
1656079730000|2022-06-24 14:08:50|2460.8|2454.8|2459|2453|2460.8|2454.8|2458.8|2452.8|7
1656079740000|2022-06-24 14:09:00|2458.8|2452.8|2459|2453|2461.8|2455.8|2457.9|2451.9|18
1656079750000|2022-06-24 14:09:10|2458.5|2452.5|2461.3|2455.3|2462|2456|2458.5|2452.5|17
1656079760000|2022-06-24 14:09:20|2463.5|2457.5|2465.4|2459.4|2465.5|2459.5|2463.3|2457.3|10
1656079770000|2022-06-24 14:09:30|2462.9|2456.9|2461.8|2455.8|2462.9|2456.9|2461.3|2455.3|16
1656079780000|2022-06-24 14:09:40|2462|2456|2464.5|2458.5|2465|2459|2462|2456|10
1656079790000|2022-06-24 14:09:50|2464.3|2458.3|2460.3|2454.3|2464.3|2458.3|2460.3|2454.3|19
1656079800000|2022-06-24 14:10:00|2460.1|2454.1|2460.3|2454.3|2460.3|2454.3|2459|2453|16
1656079810000|2022-06-24 14:10:10|2460.6|2454.6|2459.5|2453.5|2460.8|2454.8|2459|2453|13
1656079820000|2022-06-24 14:10:20|2460.3|2454.3|2462|2456|2462|2456|2460.3|2454.3|6
1656079830000|2022-06-24 14:10:30|2461.8|2455.8|2461.3|2455.3|2462|2456|2461.3|2455.3|6
1656079840000|2022-06-24 14:10:40|2461|2455|2462|2456|2462|2456|2460.5|2454.5|14
1656079850000|2022-06-24 14:10:50|2462.8|2456.8|2463.8|2457.8|2464|2458|2462.8|2456.8|4
1656079860000|2022-06-24 14:11:00|2463.5|2457.5|2462.5|2456.5|2463.8|2457.8|2461.5|2455.5|18
1656079870000|2022-06-24 14:11:10|2462.8|2456.8|2465.4|2459.4|2465.5|2459.5|2462.3|2456.3|20
1656079880000|2022-06-24 14:11:20|2464.3|2458.3|2459|2453|2464.3|2458.3|2459|2453|21
1656079890000|2022-06-24 14:11:30|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1656079900000|2022-06-24 14:11:40|2459.5|2453.5|2459.6|2453.6|2460.5|2454.5|2459|2453|6
1656079910000|2022-06-24 14:11:50|2459.8|2453.8|2459.8|2453.8|2460.5|2454.5|2459.5|2453.5|15
1656079920000|2022-06-24 14:12:00|2460|2454|2462.5|2456.5|2462.5|2456.5|2459.8|2453.8|9
1656079930000|2022-06-24 14:12:10|2462.3|2456.3|2462|2456|2462.3|2456.3|2461.3|2455.3|8
1656079940000|2022-06-24 14:12:20|2461.3|2455.3|2460.3|2454.3|2461.3|2455.3|2460.3|2454.3|8
1656079950000|2022-06-24 14:12:30|2460|2454|2459|2453|2460|2454|2458.8|2452.8|8
1656079960000|2022-06-24 14:12:40|2458.8|2452.8|2461.8|2455.8|2462|2456|2458.8|2452.8|10
1656079970000|2022-06-24 14:12:50|2461.5|2455.5|2462|2456|2462|2456|2460.3|2454.3|15
1656079980000|2022-06-24 14:13:00|2461.8|2455.8|2460.5|2454.5|2462.5|2456.5|2460.5|2454.5|13
1656079990000|2022-06-24 14:13:10|2461|2455|2461|2455|2461.3|2455.3|2461|2455|3
1656080000000|2022-06-24 14:13:20|2460.8|2454.8|2461|2455|2461|2455|2460.3|2454.3|5
1656080010000|2022-06-24 14:13:30|2460.8|2454.8|2461.3|2455.3|2462|2456|2460.8|2454.8|10
1656080020000|2022-06-24 14:13:40|2461.5|2455.5|2460.3|2454.3|2461.5|2455.5|2460.3|2454.3|6
1656080030000|2022-06-24 14:13:50|2460.5|2454.5|2460.3|2454.3|2461.3|2455.3|2460.3|2454.3|8
1656080040000|2022-06-24 14:14:00|2460|2454|2459|2453|2460.5|2454.5|2459|2453|7
1656080050000|2022-06-24 14:14:10|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2458.5|2452.5|9
1656080060000|2022-06-24 14:14:20|2459|2453|2459|2453|2459|2453|2458.8|2452.8|3
1656080070000|2022-06-24 14:14:30|2458.8|2452.8|2459.5|2453.5|2459.8|2453.8|2458.5|2452.5|10
1656080080000|2022-06-24 14:14:40|2459|2453|2460|2454|2460|2454|2458.5|2452.5|14
1656080090000|2022-06-24 14:14:50|2460.3|2454.3|2458.8|2452.8|2460.3|2454.3|2458.8|2452.8|7
1656080100000|2022-06-24 14:15:00|2459.5|2453.5|2459.8|2453.8|2460|2454|2459.5|2453.5|4
1656080110000|2022-06-24 14:15:10|2459.5|2453.5|2458|2452|2459.5|2453.5|2457|2451|8
1656080120000|2022-06-24 14:15:20|2457.8|2451.8|2458.3|2452.3|2458.5|2452.5|2457.8|2451.8|7
1656080130000|2022-06-24 14:15:30|2458.5|2452.5|2459|2453|2460.5|2454.5|2458.5|2452.5|8
1656080140000|2022-06-24 14:15:40|2458.8|2452.8|2459.8|2453.8|2459.8|2453.8|2457|2451|11
1656080150000|2022-06-24 14:15:50|2459.5|2453.5|2460|2454|2460|2454|2458.5|2452.5|8
1656080160000|2022-06-24 14:16:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459|2453|6
1656080170000|2022-06-24 14:16:10|2460.3|2454.3|2460.3|2454.3|2460.5|2454.5|2460|2454|6
1656080180000|2022-06-24 14:16:20|2460|2454|2459.5|2453.5|2460|2454|2459|2453|6
1656080190000|2022-06-24 14:16:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656080200000|2022-06-24 14:16:40|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|3
1656080210000|2022-06-24 14:16:50|2458.8|2452.8|2460|2454|2460.8|2454.8|2458.8|2452.8|6
1656080220000|2022-06-24 14:17:00|2459.5|2453.5|2456.8|2450.8|2459.5|2453.5|2456.8|2450.8|10
1656080230000|2022-06-24 14:17:10|2457|2451|2457.5|2451.5|2458|2452|2457|2451|13
1656080240000|2022-06-24 14:17:20|2457.3|2451.3|2460.8|2454.8|2460.8|2454.8|2457.3|2451.3|14
1656080250000|2022-06-24 14:17:30|2460.5|2454.5|2460|2454|2460.5|2454.5|2459.8|2453.8|4
1656080260000|2022-06-24 14:17:40|2459.8|2453.8|2461.8|2455.8|2461.8|2455.8|2459.5|2453.5|8
1656080270000|2022-06-24 14:17:50|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|7
1656080280000|2022-06-24 14:18:00|2461.8|2455.8|2458.5|2452.5|2461.8|2455.8|2458.5|2452.5|9
1656080290000|2022-06-24 14:18:10|2458.3|2452.3|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|6
1656080300000|2022-06-24 14:18:20|2458|2452|2457.5|2451.5|2458.3|2452.3|2456|2450|13
1656080310000|2022-06-24 14:18:30|2457.3|2451.3|2456.5|2450.5|2457.3|2451.3|2456.5|2450.5|3
1656080320000|2022-06-24 14:18:40|2456.3|2450.3|2454.3|2448.3|2456.3|2450.3|2454.3|2448.3|7
1656080330000|2022-06-24 14:18:50|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2452.8|2446.8|12
1656080340000|2022-06-24 14:19:00|2454|2448|2456.5|2450.5|2457|2451|2454|2448|16
1656080350000|2022-06-24 14:19:10|2456.8|2450.8|2455|2449|2456.8|2450.8|2454.8|2448.8|8
1656080360000|2022-06-24 14:19:20|2454.8|2448.8|2457|2451|2457.5|2451.5|2454.8|2448.8|9
1656080370000|2022-06-24 14:19:30|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1656080380000|2022-06-24 14:19:40|2456.8|2450.8|2458.5|2452.5|2458.5|2452.5|2456.8|2450.8|6
1656080390000|2022-06-24 14:19:50|2458|2452|2457.5|2451.5|2458|2452|2456|2450|7
1656080400000|2022-06-24 14:20:00|2457.3|2451.3|2458|2452|2458|2452|2457|2451|6
1656080410000|2022-06-24 14:20:10|2458.5|2452.5|2458.8|2452.8|2459|2453|2458.3|2452.3|8
1656080420000|2022-06-24 14:20:20|2458.3|2452.3|2460|2454|2460.3|2454.3|2458.3|2452.3|6
1656080430000|2022-06-24 14:20:30|2459.8|2453.8|2459|2453|2460|2454|2459|2453|5
1656080440000|2022-06-24 14:20:40|2458.5|2452.5|2460.5|2454.5|2460.5|2454.5|2458.3|2452.3|5
1656080450000|2022-06-24 14:20:50|2461.3|2455.3|2460|2454|2461.8|2455.8|2459.8|2453.8|15
1656080460000|2022-06-24 14:21:00|2461|2455|2459.8|2453.8|2461|2455|2459.5|2453.5|10
1656080470000|2022-06-24 14:21:10|2459.5|2453.5|2460.5|2454.5|2460.5|2454.5|2459|2453|12
1656080480000|2022-06-24 14:21:20|2460|2454|2462|2456|2462|2456|2460|2454|6
1656080490000|2022-06-24 14:21:30|2461.8|2455.8|2462|2456|2462.5|2456.5|2461.8|2455.8|7
1656080500000|2022-06-24 14:21:40|2461.8|2455.8|2462.8|2456.8|2463|2457|2461.8|2455.8|8
1656080510000|2022-06-24 14:21:50|2462.5|2456.5|2463.3|2457.3|2463.8|2457.8|2462.5|2456.5|12
1656080520000|2022-06-24 14:22:00|2463|2457|2465.3|2459.3|2465.8|2459.8|2463|2457|14
1656080530000|2022-06-24 14:22:10|2465|2459|2467.5|2461.5|2467.8|2461.8|2465|2459|12
1656080540000|2022-06-24 14:22:20|2467.8|2461.8|2468.8|2462.8|2469.3|2463.3|2467.8|2461.8|12
1656080550000|2022-06-24 14:22:30|2468.5|2462.5|2467|2461|2469.5|2463.5|2466.8|2460.8|12
1656080560000|2022-06-24 14:22:40|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2466.5|2460.5|12
1656080570000|2022-06-24 14:22:50|2467.5|2461.5|2468.5|2462.5|2468.8|2462.8|2467.5|2461.5|5
1656080580000|2022-06-24 14:23:00|2468.3|2462.3|2468|2462|2468.5|2462.5|2468|2462|8
1656080590000|2022-06-24 14:23:10|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|13
1656080600000|2022-06-24 14:23:20|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|6
1656080610000|2022-06-24 14:23:30|2468.3|2462.3|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|7
1656080620000|2022-06-24 14:23:40|2468|2462|2467.5|2461.5|2468|2462|2466.5|2460.5|9
1656080630000|2022-06-24 14:23:50|2466.5|2460.5|2466.5|2460.5|2467.5|2461.5|2466.5|2460.5|7
1656080640000|2022-06-24 14:24:00|2465.3|2459.3|2467.5|2461.5|2467.8|2461.8|2464.3|2458.3|12
1656080650000|2022-06-24 14:24:10|2467|2461|2464.8|2458.8|2468|2462|2464.8|2458.8|15
1656080660000|2022-06-24 14:24:20|2464.5|2458.5|2464.3|2458.3|2465|2459|2463.3|2457.3|13
1656080670000|2022-06-24 14:24:30|2464.5|2458.5|2466.5|2460.5|2466.8|2460.8|2464.5|2458.5|9
1656080680000|2022-06-24 14:24:40|2466.3|2460.3|2467.8|2461.8|2468|2462|2465.8|2459.8|10
1656080690000|2022-06-24 14:24:50|2467.5|2461.5|2467.3|2461.3|2468|2462|2465.5|2459.5|10
1656080700000|2022-06-24 14:25:00|2467.8|2461.8|2467.3|2461.3|2468.5|2462.5|2464.8|2458.8|16
1656080710000|2022-06-24 14:25:10|2467|2461|2466.8|2460.8|2467.3|2461.3|2465|2459|13
1656080720000|2022-06-24 14:25:20|2466.5|2460.5|2468.5|2462.5|2468.5|2462.5|2466.5|2460.5|13
1656080730000|2022-06-24 14:25:30|2468.3|2462.3|2468|2462|2469|2463|2468|2462|7
1656080740000|2022-06-24 14:25:40|2467.8|2461.8|2463|2457|2467.8|2461.8|2463|2457|14
1656080750000|2022-06-24 14:25:50|2464.3|2458.3|2464|2458|2464.5|2458.5|2463.8|2457.8|9
1656080760000|2022-06-24 14:26:00|2464.3|2458.3|2467.3|2461.3|2467.3|2461.3|2464.3|2458.3|12
1656080770000|2022-06-24 14:26:10|2467.5|2461.5|2468|2462|2468|2462|2467.3|2461.3|5
1656080780000|2022-06-24 14:26:20|2467.8|2461.8|2467|2461|2468|2462|2467|2461|4
1656080790000|2022-06-24 14:26:30|2466.8|2460.8|2464.5|2458.5|2467|2461|2464.5|2458.5|5
1656080800000|2022-06-24 14:26:40|2464|2458|2462.5|2456.5|2464|2458|2462.5|2456.5|11
1656080810000|2022-06-24 14:26:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656080820000|2022-06-24 14:27:00|2461.3|2455.3|2463.3|2457.3|2463.5|2457.5|2460.8|2454.8|15
1656080830000|2022-06-24 14:27:10|2463|2457|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|11
1656080840000|2022-06-24 14:27:20|2462.3|2456.3|2460|2454|2462.3|2456.3|2459.5|2453.5|12
1656080850000|2022-06-24 14:27:30|2460.8|2454.8|2461|2455|2461.3|2455.3|2458.3|2452.3|18
1656080860000|2022-06-24 14:27:40|2460.3|2454.3|2464.5|2458.5|2464.5|2458.5|2460.3|2454.3|8
1656080870000|2022-06-24 14:27:50|2464.8|2458.8|2464.3|2458.3|2465|2459|2464.3|2458.3|10
1656080880000|2022-06-24 14:28:00|2464|2458|2462|2456|2464|2458|2462|2456|4
1656080890000|2022-06-24 14:28:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656080900000|2022-06-24 14:28:20|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656080910000|2022-06-24 14:28:30|2462|2456|2463.3|2457.3|2463.5|2457.5|2462|2456|8
1656080920000|2022-06-24 14:28:40|2463.5|2457.5|2466.5|2460.5|2467.8|2461.8|2463.3|2457.3|9
1656080930000|2022-06-24 14:28:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|9
1656080940000|2022-06-24 14:29:00|2465.5|2459.5|2464|2458|2465.5|2459.5|2464|2458|9
1656080950000|2022-06-24 14:29:10|2463.3|2457.3|2461.3|2455.3|2463.3|2457.3|2461.3|2455.3|7
1656080960000|2022-06-24 14:29:20|2461|2455|2461.8|2455.8|2461.8|2455.8|2461|2455|6
1656080970000|2022-06-24 14:29:30|2462|2456|2464|2458|2464.8|2458.8|2462|2456|10
1656080980000|2022-06-24 14:29:40|2464.3|2458.3|2466.5|2460.5|2466.8|2460.8|2464.3|2458.3|10
1656080990000|2022-06-24 14:29:50|2466.8|2460.8|2466|2460|2466.8|2460.8|2465.8|2459.8|9
1656081000000|2022-06-24 14:30:00|2465.8|2459.8|2468.5|2462.5|2469.8|2463.8|2465.8|2459.8|14
1656081010000|2022-06-24 14:30:10|2467|2461|2466.3|2460.3|2467|2461|2464.3|2458.3|19
1656081020000|2022-06-24 14:30:20|2466|2460|2467|2461|2467.3|2461.3|2465.8|2459.8|9
1656081030000|2022-06-24 14:30:30|2466.8|2460.8|2469.3|2463.3|2469.5|2463.5|2466.8|2460.8|9
1656081040000|2022-06-24 14:30:40|2469|2463|2468.3|2462.3|2469.3|2463.3|2467.8|2461.8|17
1656081050000|2022-06-24 14:30:50|2468|2462|2469.3|2463.3|2469.5|2463.5|2467|2461|8
1656081060000|2022-06-24 14:31:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|4
1656081070000|2022-06-24 14:31:10|2469.5|2463.5|2468.5|2462.5|2469.5|2463.5|2468.5|2462.5|3
1656081080000|2022-06-24 14:31:20|2468|2462|2469.5|2463.5|2469.5|2463.5|2468|2462|6
1656081090000|2022-06-24 14:31:30|2469.8|2463.8|2470.8|2464.8|2471|2465|2469.8|2463.8|9
1656081100000|2022-06-24 14:31:40|2471|2465|2468.8|2462.8|2471.3|2465.3|2468.8|2462.8|9
1656081110000|2022-06-24 14:31:50|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1656081120000|2022-06-24 14:32:00|2469.5|2463.5|2465.5|2459.5|2469.5|2463.5|2465|2459|14
1656081130000|2022-06-24 14:32:10|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2463.8|2457.8|12
1656081140000|2022-06-24 14:32:20|2464.5|2458.5|2462|2456|2464.8|2458.8|2461.8|2455.8|12
1656081150000|2022-06-24 14:32:30|2461.8|2455.8|2462|2456|2463.5|2457.5|2461.8|2455.8|9
1656081160000|2022-06-24 14:32:40|2461.8|2455.8|2461.8|2455.8|2462.3|2456.3|2460.5|2454.5|8
1656081170000|2022-06-24 14:32:50|2462|2456|2462.3|2456.3|2462.3|2456.3|2461.5|2455.5|7
1656081180000|2022-06-24 14:33:00|2462|2456|2464.3|2458.3|2464.3|2458.3|2462|2456|5
1656081190000|2022-06-24 14:33:10|2464|2458|2464|2458|2464.3|2458.3|2463.5|2457.5|12
1656081200000|2022-06-24 14:33:20|2464.3|2458.3|2464.3|2458.3|2465.5|2459.5|2464.3|2458.3|9
1656081210000|2022-06-24 14:33:30|2464|2458|2464.8|2458.8|2464.8|2458.8|2464|2458|3
1656081220000|2022-06-24 14:33:40|2464.5|2458.5|2466.3|2460.3|2466.5|2460.5|2464.5|2458.5|9
1656081230000|2022-06-24 14:33:50|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|9
1656081240000|2022-06-24 14:34:00|2466.8|2460.8|2466|2460|2467|2461|2466|2460|8
1656081250000|2022-06-24 14:34:10|2465.8|2459.8|2461.8|2455.8|2465.8|2459.8|2461.5|2455.5|11
1656081260000|2022-06-24 14:34:20|2461.5|2455.5|2462.8|2456.8|2463|2457|2461.5|2455.5|6
1656081270000|2022-06-24 14:34:30|2462.5|2456.5|2461.3|2455.3|2462.5|2456.5|2461.3|2455.3|12
1656081280000|2022-06-24 14:34:40|2461|2455|2461.5|2455.5|2462.5|2456.5|2461|2455|13
1656081290000|2022-06-24 14:34:50|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2460.5|2454.5|7
1656081300000|2022-06-24 14:35:00|2460.5|2454.5|2461|2455|2461|2455|2458.8|2452.8|14
1656081310000|2022-06-24 14:35:10|2460.8|2454.8|2460.8|2454.8|2461.3|2455.3|2460|2454|10
1656081320000|2022-06-24 14:35:20|2460.5|2454.5|2461.5|2455.5|2461.5|2455.5|2460.5|2454.5|3
1656081330000|2022-06-24 14:35:30|2461.3|2455.3|2461.3|2455.3|2462|2456|2461.3|2455.3|4
1656081340000|2022-06-24 14:35:40|2461|2455|2460.5|2454.5|2461|2455|2460.3|2454.3|7
1656081350000|2022-06-24 14:35:50|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2459.8|2453.8|6
1656081360000|2022-06-24 14:36:00|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|5
1656081370000|2022-06-24 14:36:10|2459.5|2453.5|2460.3|2454.3|2460.3|2454.3|2459.5|2453.5|6
1656081380000|2022-06-24 14:36:20|2460|2454|2460.5|2454.5|2460.8|2454.8|2459.8|2453.8|6
1656081390000|2022-06-24 14:36:30|2460.8|2454.8|2460.5|2454.5|2461|2455|2460.3|2454.3|6
1656081400000|2022-06-24 14:36:40|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|3
1656081410000|2022-06-24 14:36:50|2459.3|2453.3|2459|2453|2459.3|2453.3|2458.5|2452.5|6
1656081420000|2022-06-24 14:37:00|2459.3|2453.3|2461|2455|2461|2455|2459.3|2453.3|8
1656081430000|2022-06-24 14:37:10|2460.8|2454.8|2460|2454|2460.8|2454.8|2459.8|2453.8|5
1656081440000|2022-06-24 14:37:20|2459.8|2453.8|2460.8|2454.8|2460.8|2454.8|2457.5|2451.5|6
1656081450000|2022-06-24 14:37:30|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|7
1656081460000|2022-06-24 14:37:40|2460|2454|2460|2454|2460|2454|2459.8|2453.8|5
1656081470000|2022-06-24 14:37:50|2459.8|2453.8|2461.3|2455.3|2461.3|2455.3|2459.8|2453.8|2
1656081480000|2022-06-24 14:38:00|2461|2455|2461|2455|2461|2455|2461|2455|1
1656081490000|2022-06-24 14:38:10|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1656081500000|2022-06-24 14:38:20|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1656081510000|2022-06-24 14:38:30|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1656081520000|2022-06-24 14:38:40|2461.3|2455.3|2462.5|2456.5|2462.5|2456.5|2461.3|2455.3|9
1656081530000|2022-06-24 14:38:50|2462.3|2456.3|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|4
1656081540000|2022-06-24 14:39:00|2462.8|2456.8|2462.5|2456.5|2463|2457|2461.8|2455.8|12
1656081550000|2022-06-24 14:39:10|2462.8|2456.8|2462.8|2456.8|2464.3|2458.3|2462.8|2456.8|8
1656081560000|2022-06-24 14:39:20|2463|2457|2462.8|2456.8|2463|2457|2462|2456|5
1656081570000|2022-06-24 14:39:30|2463.5|2457.5|2462|2456|2463.5|2457.5|2462|2456|5
1656081580000|2022-06-24 14:39:40|2461.8|2455.8|2463.3|2457.3|2463.3|2457.3|2461.5|2455.5|7
1656081590000|2022-06-24 14:39:50|2463|2457|2464.5|2458.5|2464.5|2458.5|2463|2457|3
1656081600000|2022-06-24 14:40:00|2464.8|2458.8|2464.8|2458.8|2465.3|2459.3|2463.8|2457.8|11
1656081610000|2022-06-24 14:40:10|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656081620000|2022-06-24 14:40:20|2465.5|2459.5|2465.8|2459.8|2466.3|2460.3|2465.3|2459.3|5
1656081630000|2022-06-24 14:40:30|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464.8|2458.8|4
1656081640000|2022-06-24 14:40:40|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2463.5|2457.5|7
1656081650000|2022-06-24 14:40:50|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464|2458|11
1656081660000|2022-06-24 14:41:00|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|3
1656081670000|2022-06-24 14:41:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656081680000|2022-06-24 14:41:20|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2463.8|2457.8|6
1656081690000|2022-06-24 14:41:30|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|4
1656081700000|2022-06-24 14:41:40|2464.5|2458.5|2466|2460|2466|2460|2464.5|2458.5|5
1656081710000|2022-06-24 14:41:50|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2464.8|2458.8|6
1656081720000|2022-06-24 14:42:00|2465|2459|2466|2460|2466.3|2460.3|2465|2459|4
1656081730000|2022-06-24 14:42:10|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465|2459|5
1656081740000|2022-06-24 14:42:20|2465.5|2459.5|2466.8|2460.8|2466.8|2460.8|2465.5|2459.5|8
1656081750000|2022-06-24 14:42:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656081760000|2022-06-24 14:42:40|2466.8|2460.8|2469.8|2463.8|2469.8|2463.8|2466.3|2460.3|10
1656081770000|2022-06-24 14:42:50|2469.5|2463.5|2469|2463|2469.5|2463.5|2468.8|2462.8|4
1656081780000|2022-06-24 14:43:00|2468.8|2462.8|2470.5|2464.5|2470.5|2464.5|2468.8|2462.8|10
1656081790000|2022-06-24 14:43:10|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2469.5|2463.5|3
1656081800000|2022-06-24 14:43:20|2470|2464|2466.5|2460.5|2470|2464|2466.3|2460.3|10
1656081810000|2022-06-24 14:43:30|2466.3|2460.3|2467.5|2461.5|2467.5|2461.5|2465.8|2459.8|8
1656081820000|2022-06-24 14:43:40|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.3|2461.3|4
1656081830000|2022-06-24 14:43:50|2468.5|2462.5|2468.5|2462.5|2469|2463|2468.5|2462.5|4
1656081840000|2022-06-24 14:44:00|2468.8|2462.8|2469.5|2463.5|2470|2464|2468.8|2462.8|8
1656081850000|2022-06-24 14:44:10|2469.3|2463.3|2467.5|2461.5|2469.3|2463.3|2467.5|2461.5|5
1656081860000|2022-06-24 14:44:20|2467.3|2461.3|2467.8|2461.8|2468.5|2462.5|2467|2461|11
1656081870000|2022-06-24 14:44:30|2467.5|2461.5|2468|2462|2468.3|2462.3|2467.5|2461.5|3
1656081880000|2022-06-24 14:44:40|2468.3|2462.3|2469.3|2463.3|2469.5|2463.5|2468.3|2462.3|6
1656081890000|2022-06-24 14:44:50|2469.5|2463.5|2469.5|2463.5|2470.5|2464.5|2469.5|2463.5|7
1656081900000|2022-06-24 14:45:00|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|4
1656081910000|2022-06-24 14:45:10|2469.5|2463.5|2469.8|2463.8|2470|2464|2469.5|2463.5|6
1656081920000|2022-06-24 14:45:20|2470|2464|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|8
1656081930000|2022-06-24 14:45:30|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|5
1656081940000|2022-06-24 14:45:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470|2464|5
1656081950000|2022-06-24 14:45:50|2470|2464|2470.8|2464.8|2470.8|2464.8|2470|2464|6
1656081960000|2022-06-24 14:46:00|2470.5|2464.5|2471.8|2465.8|2471.8|2465.8|2470.5|2464.5|4
1656081970000|2022-06-24 14:46:10|2472|2466|2472|2466|2472.5|2466.5|2471.8|2465.8|7
1656081980000|2022-06-24 14:46:20|2471.8|2465.8|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|9
1656081990000|2022-06-24 14:46:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|5
1656082000000|2022-06-24 14:46:40|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|7
1656082010000|2022-06-24 14:46:50|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2472.8|2466.8|15
1656082020000|2022-06-24 14:47:00|2474.5|2468.5|2474.8|2468.8|2475|2469|2474.3|2468.3|12
1656082030000|2022-06-24 14:47:10|2474.5|2468.5|2477.5|2471.5|2477.5|2471.5|2474.3|2468.3|10
1656082040000|2022-06-24 14:47:20|2477.8|2471.8|2473.5|2467.5|2477.8|2471.8|2473.5|2467.5|15
1656082050000|2022-06-24 14:47:30|2474|2468|2474.8|2468.8|2475.3|2469.3|2474|2468|6
1656082060000|2022-06-24 14:47:40|2475|2469|2476.8|2470.8|2476.8|2470.8|2475|2469|11
1656082070000|2022-06-24 14:47:50|2477|2471|2474|2468|2477|2471|2474|2468|16
1656082080000|2022-06-24 14:48:00|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2472.8|2466.8|10
1656082090000|2022-06-24 14:48:10|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2473.8|2467.8|15
1656082100000|2022-06-24 14:48:20|2474|2468|2476|2470|2476|2470|2474|2468|8
1656082110000|2022-06-24 14:48:30|2476.5|2470.5|2477|2471|2477.5|2471.5|2476|2470|12
1656082120000|2022-06-24 14:48:40|2477.3|2471.3|2476|2470|2477.3|2471.3|2475|2469|16
1656082130000|2022-06-24 14:48:50|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1656082140000|2022-06-24 14:49:00|2476.8|2470.8|2475.5|2469.5|2476.8|2470.8|2475.5|2469.5|4
1656082150000|2022-06-24 14:49:10|2476|2470|2476.8|2470.8|2476.8|2470.8|2475.8|2469.8|10
1656082160000|2022-06-24 14:49:20|2477|2471|2478|2472|2478|2472|2477|2471|6
1656082170000|2022-06-24 14:49:30|2477.8|2471.8|2477.5|2471.5|2478|2472|2477.5|2471.5|7
1656082180000|2022-06-24 14:49:40|2477.8|2471.8|2475.5|2469.5|2477.8|2471.8|2475|2469|12
1656082190000|2022-06-24 14:49:50|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475|2469|7
1656082200000|2022-06-24 14:50:00|2475|2469|2475.5|2469.5|2475.5|2469.5|2475|2469|2
1656082210000|2022-06-24 14:50:10|2475.3|2469.3|2476.8|2470.8|2476.8|2470.8|2475.3|2469.3|10
1656082220000|2022-06-24 14:50:20|2477|2471|2478.3|2472.3|2478.5|2472.5|2477|2471|10
1656082230000|2022-06-24 14:50:30|2478|2472|2477.5|2471.5|2478|2472|2476.8|2470.8|7
1656082240000|2022-06-24 14:50:40|2477.8|2471.8|2479|2473|2479|2473|2477.8|2471.8|4
1656082250000|2022-06-24 14:50:50|2479.5|2473.5|2480.3|2474.3|2480.5|2474.5|2479.5|2473.5|8
1656082260000|2022-06-24 14:51:00|2480.5|2474.5|2477.5|2471.5|2480.5|2474.5|2476.8|2470.8|14
1656082270000|2022-06-24 14:51:10|2477.8|2471.8|2479.8|2473.8|2480|2474|2477.8|2471.8|10
1656082280000|2022-06-24 14:51:20|2479.3|2473.3|2481.8|2475.8|2482.3|2476.3|2479.3|2473.3|7
1656082290000|2022-06-24 14:51:30|2481.5|2475.5|2481.8|2475.8|2482|2476|2481|2475|10
1656082300000|2022-06-24 14:51:40|2482|2476|2481.5|2475.5|2482.5|2476.5|2481.3|2475.3|10
1656082320000|2022-06-24 14:52:00|2481.8|2475.8|2480.3|2474.3|2481.8|2475.8|2479|2473|12
1656082330000|2022-06-24 14:52:10|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480|2474|4
1656082340000|2022-06-24 14:52:20|2480|2474|2479.8|2473.8|2480|2474|2478.3|2472.3|10
1656082350000|2022-06-24 14:52:30|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2476|2470|14
1656082360000|2022-06-24 14:52:40|2478|2472|2478|2472|2478|2472|2477.5|2471.5|7
1656082370000|2022-06-24 14:52:50|2477.8|2471.8|2478|2472|2479|2473|2477.8|2471.8|8
1656082380000|2022-06-24 14:53:00|2477|2471|2475.8|2469.8|2477|2471|2474|2468|18
1656082390000|2022-06-24 14:53:10|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1656082400000|2022-06-24 14:53:20|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|9
1656082410000|2022-06-24 14:53:30|2476.5|2470.5|2478.3|2472.3|2479.8|2473.8|2476.5|2470.5|13
1656082420000|2022-06-24 14:53:40|2478|2472|2478.5|2472.5|2478.5|2472.5|2477.3|2471.3|11
1656082430000|2022-06-24 14:53:50|2479.5|2473.5|2481.5|2475.5|2481.5|2475.5|2479.5|2473.5|10
1656082440000|2022-06-24 14:54:00|2480.8|2474.8|2477.3|2471.3|2481.3|2475.3|2474.8|2468.8|20
1656082450000|2022-06-24 14:54:10|2477.5|2471.5|2476.8|2470.8|2477.5|2471.5|2476.8|2470.8|10
1656082460000|2022-06-24 14:54:20|2476.3|2470.3|2475.3|2469.3|2476.8|2470.8|2475.3|2469.3|7
1656082470000|2022-06-24 14:54:30|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2474.8|2468.8|5
1656082480000|2022-06-24 14:54:40|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2474.8|2468.8|8
1656082490000|2022-06-24 14:54:50|2474.3|2468.3|2473.5|2467.5|2474.8|2468.8|2473.5|2467.5|7
1656082500000|2022-06-24 14:55:00|2473.3|2467.3|2474.3|2468.3|2475.3|2469.3|2473.3|2467.3|12
1656082510000|2022-06-24 14:55:10|2474|2468|2475.3|2469.3|2475.5|2469.5|2474|2468|7
1656082520000|2022-06-24 14:55:20|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1656082530000|2022-06-24 14:55:30|2474.5|2468.5|2473.5|2467.5|2474.8|2468.8|2473.5|2467.5|9
1656082540000|2022-06-24 14:55:40|2474|2468|2474|2468|2474.5|2468.5|2473|2467|14
1656082550000|2022-06-24 14:55:50|2473.3|2467.3|2474.3|2468.3|2474.3|2468.3|2473.3|2467.3|7
1656082560000|2022-06-24 14:56:00|2474|2468|2475.3|2469.3|2475.3|2469.3|2472.8|2466.8|10
1656082570000|2022-06-24 14:56:10|2475.5|2469.5|2478|2472|2478.3|2472.3|2475.5|2469.5|9
1656082580000|2022-06-24 14:56:20|2478.3|2472.3|2480.8|2474.8|2481|2475|2478|2472|15
1656082590000|2022-06-24 14:56:30|2480.5|2474.5|2478.5|2472.5|2480.5|2474.5|2478.5|2472.5|9
1656082600000|2022-06-24 14:56:40|2478.3|2472.3|2476.3|2470.3|2478.3|2472.3|2475.3|2469.3|10
1656082620000|2022-06-24 14:57:00|2476|2470|2478.5|2472.5|2478.5|2472.5|2476|2470|11
1656082630000|2022-06-24 14:57:10|2478.3|2472.3|2479.5|2473.5|2479.5|2473.5|2478.3|2472.3|10
1656082640000|2022-06-24 14:57:20|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1656082650000|2022-06-24 14:57:30|2479.8|2473.8|2477.5|2471.5|2479.8|2473.8|2477.5|2471.5|6
1656082660000|2022-06-24 14:57:40|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.5|2470.5|7
1656082680000|2022-06-24 14:58:00|2477|2471|2479.5|2473.5|2479.5|2473.5|2477|2471|13
1656082690000|2022-06-24 14:58:10|2479.8|2473.8|2480.5|2474.5|2480.8|2474.8|2479.8|2473.8|9
1656082700000|2022-06-24 14:58:20|2480.8|2474.8|2478.8|2472.8|2481|2475|2478|2472|7
1656082710000|2022-06-24 14:58:30|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|5
1656082720000|2022-06-24 14:58:40|2478.3|2472.3|2479|2473|2479|2473|2478.3|2472.3|10
1656082730000|2022-06-24 14:58:50|2478.8|2472.8|2476.8|2470.8|2479|2473|2476.8|2470.8|11
1656082740000|2022-06-24 14:59:00|2477|2471|2479.3|2473.3|2479.5|2473.5|2477|2471|17
1656082750000|2022-06-24 14:59:10|2479.5|2473.5|2480.8|2474.8|2480.8|2474.8|2479.5|2473.5|8
1656082760000|2022-06-24 14:59:20|2480.5|2474.5|2478.3|2472.3|2480.5|2474.5|2477.8|2471.8|9
1656082770000|2022-06-24 14:59:30|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|8
1656082780000|2022-06-24 14:59:40|2480.5|2474.5|2478.8|2472.8|2480.8|2474.8|2478.8|2472.8|22
1656082790000|2022-06-24 14:59:50|2479.3|2473.3|2479.5|2473.5|2481|2475|2479|2473|19
1656082800000|2022-06-24 15:00:00|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1656082810000|2022-06-24 15:00:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|8
1656082820000|2022-06-24 15:00:20|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|4
1656082830000|2022-06-24 15:00:30|2478.8|2472.8|2479.8|2473.8|2479.8|2473.8|2478.8|2472.8|7
1656082840000|2022-06-24 15:00:40|2480|2474|2480|2474|2480|2474|2479.5|2473.5|4
1656082850000|2022-06-24 15:00:50|2480.5|2474.5|2480.8|2474.8|2481.3|2475.3|2480.5|2474.5|4
1656082860000|2022-06-24 15:01:00|2480.5|2474.5|2479.3|2473.3|2480.8|2474.8|2479.3|2473.3|6
1656082870000|2022-06-24 15:01:10|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1656082880000|2022-06-24 15:01:20|2479.8|2473.8|2476.8|2470.8|2480|2474|2476|2470|13
1656082890000|2022-06-24 15:01:30|2477|2471|2475.8|2469.8|2477|2471|2475.8|2469.8|2
1656082900000|2022-06-24 15:01:40|2475.5|2469.5|2475|2469|2477|2471|2474.8|2468.8|13
1656082920000|2022-06-24 15:02:00|2474.8|2468.8|2471.3|2465.3|2474.8|2468.8|2471|2465|11
1656082930000|2022-06-24 15:02:10|2471.5|2465.5|2474.3|2468.3|2474.3|2468.3|2471.5|2465.5|5
1656082940000|2022-06-24 15:02:20|2474.5|2468.5|2472.5|2466.5|2474.8|2468.8|2472.5|2466.5|6
1656082950000|2022-06-24 15:02:30|2472.3|2466.3|2469.3|2463.3|2472.8|2466.8|2469.3|2463.3|8
1656082960000|2022-06-24 15:02:40|2469|2463|2469.1|2463.1|2469.3|2463.3|2468.8|2462.8|8
1656082970000|2022-06-24 15:02:50|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1656082980000|2022-06-24 15:03:00|2469.9|2463.9|2470|2464|2470.5|2464.5|2469.8|2463.8|7
1656082990000|2022-06-24 15:03:10|2470.3|2464.3|2471.3|2465.3|2471.5|2465.5|2470|2464|7
1656083000000|2022-06-24 15:03:20|2471.5|2465.5|2474.3|2468.3|2475|2469|2471.5|2465.5|7
1656083010000|2022-06-24 15:03:30|2474.5|2468.5|2475|2469|2475|2469|2474.5|2468.5|5
1656083020000|2022-06-24 15:03:40|2475.3|2469.3|2479.3|2473.3|2479.3|2473.3|2475.3|2469.3|12
1656083030000|2022-06-24 15:03:50|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1656083040000|2022-06-24 15:04:00|2478.5|2472.5|2480.8|2474.8|2480.8|2474.8|2478.5|2472.5|6
1656083050000|2022-06-24 15:04:10|2480.5|2474.5|2478.3|2472.3|2480.5|2474.5|2478.3|2472.3|6
1656083060000|2022-06-24 15:04:20|2478|2472|2474.8|2468.8|2478|2472|2474.5|2468.5|9
1656083070000|2022-06-24 15:04:30|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1656083080000|2022-06-24 15:04:40|2476.3|2470.3|2476.8|2470.8|2477|2471|2476.3|2470.3|6
1656083090000|2022-06-24 15:04:50|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|2
1656083100000|2022-06-24 15:05:00|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|3
1656083110000|2022-06-24 15:05:10|2476.8|2470.8|2475|2469|2477.3|2471.3|2474.8|2468.8|7
1656083120000|2022-06-24 15:05:20|2474.8|2468.8|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|10
1656083140000|2022-06-24 15:05:40|2475.8|2469.8|2474.3|2468.3|2475.8|2469.8|2474.3|2468.3|6
1656083150000|2022-06-24 15:05:50|2474|2468|2475.3|2469.3|2475.3|2469.3|2473|2467|6
1656083160000|2022-06-24 15:06:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475|2469|4
1656083170000|2022-06-24 15:06:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656083190000|2022-06-24 15:06:30|2476|2470|2475.8|2469.8|2476|2470|2475.5|2469.5|4
1656083200000|2022-06-24 15:06:40|2475.5|2469.5|2475|2469|2475.5|2469.5|2474.5|2468.5|6
1656083220000|2022-06-24 15:07:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1656083230000|2022-06-24 15:07:10|2475|2469|2474.8|2468.8|2475|2469|2474.5|2468.5|3
1656083240000|2022-06-24 15:07:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656083260000|2022-06-24 15:07:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656083270000|2022-06-24 15:07:50|2475|2469|2475|2469|2475.8|2469.8|2474.8|2468.8|6
1656083280000|2022-06-24 15:08:00|2474.8|2468.8|2475|2469|2475|2469|2474.8|2468.8|6
1656083290000|2022-06-24 15:08:10|2474.8|2468.8|2475|2469|2475.3|2469.3|2474.8|2468.8|6
1656083300000|2022-06-24 15:08:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656083310000|2022-06-24 15:08:30|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|5
1656083320000|2022-06-24 15:08:40|2474.3|2468.3|2469.3|2463.3|2474.3|2468.3|2468.5|2462.5|21
1656083330000|2022-06-24 15:08:50|2469.5|2463.5|2470.3|2464.3|2470.5|2464.5|2469.3|2463.3|10
1656083340000|2022-06-24 15:09:00|2470.8|2464.8|2475|2469|2475|2469|2470.8|2464.8|13
1656083350000|2022-06-24 15:09:10|2475.3|2469.3|2474.3|2468.3|2475.3|2469.3|2474.3|2468.3|3
1656083360000|2022-06-24 15:09:20|2473.8|2467.8|2472|2466|2473.8|2467.8|2471|2465|8
1656083370000|2022-06-24 15:09:30|2471.8|2465.8|2472|2466|2472.3|2466.3|2471.8|2465.8|4
1656083380000|2022-06-24 15:09:40|2470.8|2464.8|2471.5|2465.5|2471.5|2465.5|2469.5|2463.5|13
1656083400000|2022-06-24 15:10:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|3
1656083410000|2022-06-24 15:10:10|2471.5|2465.5|2470|2464|2471.5|2465.5|2469.8|2463.8|5
1656083420000|2022-06-24 15:10:20|2470.8|2464.8|2469.5|2463.5|2470.8|2464.8|2469.3|2463.3|10
1656083430000|2022-06-24 15:10:30|2469.8|2463.8|2468.5|2462.5|2470|2464|2468.5|2462.5|8
1656083440000|2022-06-24 15:10:40|2468.8|2462.8|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|9
1656083450000|2022-06-24 15:10:50|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|4
1656083470000|2022-06-24 15:11:10|2469.5|2463.5|2468|2462|2469.5|2463.5|2468|2462|4
1656083480000|2022-06-24 15:11:20|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1656083490000|2022-06-24 15:11:30|2468.3|2462.3|2466.8|2460.8|2468.3|2462.3|2466.5|2460.5|8
1656083500000|2022-06-24 15:11:40|2467|2461|2471|2465|2471|2465|2467|2461|11
1656083510000|2022-06-24 15:11:50|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|3
1656083520000|2022-06-24 15:12:00|2471.5|2465.5|2469.5|2463.5|2471.5|2465.5|2469.5|2463.5|7
1656083530000|2022-06-24 15:12:10|2469.8|2463.8|2469|2463|2470.3|2464.3|2469|2463|9
1656083540000|2022-06-24 15:12:20|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|8
1656083550000|2022-06-24 15:12:30|2468|2462|2467|2461|2468|2462|2466.5|2460.5|9
1656083560000|2022-06-24 15:12:40|2467.3|2461.3|2467.5|2461.5|2467.8|2461.8|2467|2461|7
1656083570000|2022-06-24 15:12:50|2467.8|2461.8|2465.5|2459.5|2467.8|2461.8|2465.5|2459.5|8
1656083580000|2022-06-24 15:13:00|2465.3|2459.3|2459.3|2453.3|2465.3|2459.3|2458.3|2452.3|12
1656083590000|2022-06-24 15:13:10|2459.5|2453.5|2461.5|2455.5|2461.5|2455.5|2459|2453|9
1656083600000|2022-06-24 15:13:20|2462.5|2456.5|2461.8|2455.8|2462.5|2456.5|2461.5|2455.5|3
1656083610000|2022-06-24 15:13:30|2462|2456|2462|2456|2462|2456|2461.5|2455.5|4
1656083620000|2022-06-24 15:13:40|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|6
1656083630000|2022-06-24 15:13:50|2461.3|2455.3|2463.3|2457.3|2463.3|2457.3|2461.3|2455.3|9
1656083640000|2022-06-24 15:14:00|2463|2457|2463|2457|2463.3|2457.3|2462.8|2456.8|6
1656083650000|2022-06-24 15:14:10|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|3
1656083660000|2022-06-24 15:14:20|2463.5|2457.5|2463|2457|2463.5|2457.5|2463|2457|6
1656083670000|2022-06-24 15:14:30|2462.8|2456.8|2461.3|2455.3|2462.8|2456.8|2460.5|2454.5|9
1656083680000|2022-06-24 15:14:40|2461.5|2455.5|2461|2455|2462|2456|2459.8|2453.8|15
1656083690000|2022-06-24 15:14:50|2461.3|2455.3|2462|2456|2462|2456|2461.3|2455.3|3
1656083700000|2022-06-24 15:15:00|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|6
1656083710000|2022-06-24 15:15:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|3
1656083720000|2022-06-24 15:15:20|2462.5|2456.5|2462|2456|2463|2457|2461.8|2455.8|6
1656083730000|2022-06-24 15:15:30|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|3
1656083740000|2022-06-24 15:15:40|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|4
1656083750000|2022-06-24 15:15:50|2462.5|2456.5|2462|2456|2462.5|2456.5|2461.3|2455.3|9
1656083760000|2022-06-24 15:16:00|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656083780000|2022-06-24 15:16:20|2461.8|2455.8|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|7
1656083790000|2022-06-24 15:16:30|2462.3|2456.3|2461.5|2455.5|2462.3|2456.3|2461.5|2455.5|2
1656083800000|2022-06-24 15:16:40|2461.8|2455.8|2462|2456|2462|2456|2461.5|2455.5|6
1656083820000|2022-06-24 15:17:00|2462.3|2456.3|2464.8|2458.8|2464.8|2458.8|2462.3|2456.3|8
1656083830000|2022-06-24 15:17:10|2465|2459|2466.8|2460.8|2467|2461|2464.5|2458.5|12
1656083840000|2022-06-24 15:17:20|2466.5|2460.5|2467|2461|2467.8|2461.8|2466.5|2460.5|5
1656083850000|2022-06-24 15:17:30|2466.5|2460.5|2463.5|2457.5|2466.5|2460.5|2463.5|2457.5|11
1656083860000|2022-06-24 15:17:40|2462.5|2456.5|2463.8|2457.8|2463.8|2457.8|2461.8|2455.8|19
1656083870000|2022-06-24 15:17:50|2464|2458|2467.4|2461.4|2467.5|2461.5|2464|2458|9
1656083880000|2022-06-24 15:18:00|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2466.3|2460.3|6
1656083890000|2022-06-24 15:18:10|2466.3|2460.3|2463|2457|2466.3|2460.3|2462.8|2456.8|13
1656083900000|2022-06-24 15:18:20|2462.5|2456.5|2461.5|2455.5|2462.5|2456.5|2461.5|2455.5|4
1656083920000|2022-06-24 15:18:40|2461.3|2455.3|2462|2456|2462.3|2456.3|2461.3|2455.3|7
1656083930000|2022-06-24 15:18:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462|2456|3
1656083940000|2022-06-24 15:19:00|2462.5|2456.5|2466.8|2460.8|2466.8|2460.8|2462.5|2456.5|8
1656083950000|2022-06-24 15:19:10|2467|2461|2466|2460|2467|2461|2464|2458|14
1656083960000|2022-06-24 15:19:20|2466.3|2460.3|2466|2460|2466.3|2460.3|2465.3|2459.3|8
1656083970000|2022-06-24 15:19:30|2466.3|2460.3|2467.8|2461.8|2467.8|2461.8|2466.3|2460.3|7
1656083980000|2022-06-24 15:19:40|2467.3|2461.3|2463|2457|2467.3|2461.3|2463|2457|6
1656083990000|2022-06-24 15:19:50|2462.3|2456.3|2464.8|2458.8|2464.8|2458.8|2462.3|2456.3|4
1656084000000|2022-06-24 15:20:00|2464.5|2458.5|2462|2456|2464.5|2458.5|2462|2456|11
1656084010000|2022-06-24 15:20:10|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|4
1656084020000|2022-06-24 15:20:20|2461.8|2455.8|2460|2454|2461.8|2455.8|2459.8|2453.8|10
1656084030000|2022-06-24 15:20:30|2460.3|2454.3|2463|2457|2463|2457|2460.3|2454.3|13
1656084040000|2022-06-24 15:20:40|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|5
1656084050000|2022-06-24 15:20:50|2463.3|2457.3|2467|2461|2467.3|2461.3|2463.3|2457.3|10
1656084060000|2022-06-24 15:21:00|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1656084070000|2022-06-24 15:21:10|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|4
1656084080000|2022-06-24 15:21:20|2467.3|2461.3|2464.3|2458.3|2467.8|2461.8|2464.3|2458.3|12
1656084090000|2022-06-24 15:21:30|2464.5|2458.5|2465.5|2459.5|2465.5|2459.5|2464|2458|7
1656084100000|2022-06-24 15:21:40|2465|2459|2465.8|2459.8|2465.8|2459.8|2464.8|2458.8|7
1656084110000|2022-06-24 15:21:50|2466|2460|2467.5|2461.5|2467.5|2461.5|2465.8|2459.8|5
1656084120000|2022-06-24 15:22:00|2467.8|2461.8|2467.8|2461.8|2468|2462|2467.8|2461.8|3
1656084130000|2022-06-24 15:22:10|2468|2462|2468|2462|2468|2462|2468|2462|1
1656084140000|2022-06-24 15:22:20|2467.8|2461.8|2466|2460|2468|2462|2466|2460|10
1656084160000|2022-06-24 15:22:40|2466.3|2460.3|2467.3|2461.3|2467.3|2461.3|2466.3|2460.3|2
1656084170000|2022-06-24 15:22:50|2467|2461|2468|2462|2468|2462|2467|2461|5
1656084180000|2022-06-24 15:23:00|2468.5|2462.5|2469.3|2463.3|2469.8|2463.8|2468.5|2462.5|5
1656084190000|2022-06-24 15:23:10|2470|2464|2471|2465|2471|2465|2470|2464|6
1656084200000|2022-06-24 15:23:20|2470.8|2464.8|2468.5|2462.5|2470.8|2464.8|2468.5|2462.5|5
1656084210000|2022-06-24 15:23:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|3
1656084220000|2022-06-24 15:23:40|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1656084230000|2022-06-24 15:23:50|2468.5|2462.5|2466.8|2460.8|2468.5|2462.5|2466.8|2460.8|2
1656084240000|2022-06-24 15:24:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656084250000|2022-06-24 15:24:10|2466.5|2460.5|2466|2460|2466.8|2460.8|2465.8|2459.8|9
1656084260000|2022-06-24 15:24:20|2466.8|2460.8|2467|2461|2467.3|2461.3|2466.8|2460.8|4
1656084270000|2022-06-24 15:24:30|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|3
1656084280000|2022-06-24 15:24:40|2467.8|2461.8|2465.3|2459.3|2467.8|2461.8|2465.3|2459.3|7
1656084290000|2022-06-24 15:24:50|2465.5|2459.5|2466.3|2460.3|2466.3|2460.3|2465.5|2459.5|3
1656084300000|2022-06-24 15:25:00|2466|2460|2466|2460|2466.3|2460.3|2466|2460|3
1656084310000|2022-06-24 15:25:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656084320000|2022-06-24 15:25:20|2465.5|2459.5|2461.8|2455.8|2465.5|2459.5|2461.8|2455.8|17
1656084330000|2022-06-24 15:25:30|2462.3|2456.3|2464.8|2458.8|2464.8|2458.8|2462.3|2456.3|11
1656084340000|2022-06-24 15:25:40|2465|2459|2458.8|2452.8|2465.3|2459.3|2458.8|2452.8|15
1656084350000|2022-06-24 15:25:50|2459|2453|2459.8|2453.8|2459.8|2453.8|2459|2453|8
1656084360000|2022-06-24 15:26:00|2458.3|2452.3|2457.8|2451.8|2459.3|2453.3|2457.3|2451.3|11
1656084370000|2022-06-24 15:26:10|2457|2451|2459.3|2453.3|2459.3|2453.3|2457|2451|3
1656084380000|2022-06-24 15:26:20|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2458.3|2452.3|4
1656084390000|2022-06-24 15:26:30|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|4
1656084400000|2022-06-24 15:26:40|2460|2454|2460|2454|2460.5|2454.5|2460|2454|4
1656084410000|2022-06-24 15:26:50|2458.8|2452.8|2458.3|2452.3|2459.3|2453.3|2458.3|2452.3|9
1656084420000|2022-06-24 15:27:00|2458.5|2452.5|2459|2453|2459|2453|2458.5|2452.5|3
1656084440000|2022-06-24 15:27:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656084450000|2022-06-24 15:27:30|2458.5|2452.5|2459|2453|2459|2453|2458.3|2452.3|5
1656084460000|2022-06-24 15:27:40|2459.3|2453.3|2460|2454|2460.5|2454.5|2459.3|2453.3|7
1656084470000|2022-06-24 15:27:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656084480000|2022-06-24 15:28:00|2460.3|2454.3|2460|2454|2460.5|2454.5|2459.8|2453.8|10
1656084490000|2022-06-24 15:28:10|2459.8|2453.8|2456.8|2450.8|2459.8|2453.8|2456.8|2450.8|9
1656084500000|2022-06-24 15:28:20|2457.3|2451.3|2456|2450|2457.3|2451.3|2455.8|2449.8|10
1656084510000|2022-06-24 15:28:30|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454.3|2448.3|9
1656084520000|2022-06-24 15:28:40|2454.8|2448.8|2451.3|2445.3|2454.8|2448.8|2451|2445|15
1656084530000|2022-06-24 15:28:50|2451.8|2445.8|2454.8|2448.8|2455.8|2449.8|2451.8|2445.8|12
1656084540000|2022-06-24 15:29:00|2455|2449|2455.8|2449.8|2455.8|2449.8|2454.5|2448.5|14
1656084550000|2022-06-24 15:29:10|2455.5|2449.5|2456|2450|2456|2450|2455.3|2449.3|4
1656084560000|2022-06-24 15:29:20|2456.3|2450.3|2456.3|2450.3|2457.5|2451.5|2455.5|2449.5|12
1656084570000|2022-06-24 15:29:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|4
1656084580000|2022-06-24 15:29:40|2456.3|2450.3|2456.8|2450.8|2457.3|2451.3|2456.3|2450.3|10
1656084590000|2022-06-24 15:29:50|2456.3|2450.3|2452|2446|2456.3|2450.3|2451.8|2445.8|16
1656084600000|2022-06-24 15:30:00|2451.8|2445.8|2454.3|2448.3|2454.3|2448.3|2451.8|2445.8|6
1656084610000|2022-06-24 15:30:10|2454.5|2448.5|2457|2451|2457|2451|2454.5|2448.5|4
1656084620000|2022-06-24 15:30:20|2456.5|2450.5|2460|2454|2460|2454|2456.5|2450.5|10
1656084630000|2022-06-24 15:30:30|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|4
1656084640000|2022-06-24 15:30:40|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.3|2453.3|5
1656084650000|2022-06-24 15:30:50|2460|2454|2459.6|2453.6|2462|2456|2459.6|2453.6|7
1656084660000|2022-06-24 15:31:00|2459.5|2453.5|2457.8|2451.8|2459.5|2453.5|2457.8|2451.8|7
1656084670000|2022-06-24 15:31:10|2458.3|2452.3|2456.3|2450.3|2459.3|2453.3|2456.3|2450.3|11
1656084680000|2022-06-24 15:31:20|2456.8|2450.8|2453.8|2447.8|2456.8|2450.8|2453.5|2447.5|6
1656084690000|2022-06-24 15:31:30|2453.3|2447.3|2457.5|2451.5|2458|2452|2453.3|2447.3|5
1656084700000|2022-06-24 15:31:40|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457|2451|3
1656084710000|2022-06-24 15:31:50|2457.8|2451.8|2458.8|2452.8|2458.8|2452.8|2457.8|2451.8|4
1656084720000|2022-06-24 15:32:00|2458.5|2452.5|2460.5|2454.5|2460.8|2454.8|2458.5|2452.5|8
1656084730000|2022-06-24 15:32:10|2460|2454|2459|2453|2460|2454|2458.8|2452.8|7
1656084740000|2022-06-24 15:32:20|2459.3|2453.3|2459|2453|2459.5|2453.5|2459|2453|3
1656084750000|2022-06-24 15:32:30|2459.3|2453.3|2461.3|2455.3|2461.3|2455.3|2459.3|2453.3|8
1656084760000|2022-06-24 15:32:40|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1656084770000|2022-06-24 15:32:50|2460.5|2454.5|2460|2454|2460.5|2454.5|2460|2454|4
1656084780000|2022-06-24 15:33:00|2460.3|2454.3|2462.3|2456.3|2463|2457|2460.3|2454.3|7
1656084790000|2022-06-24 15:33:10|2461.5|2455.5|2462|2456|2462|2456|2461|2455|7
1656084810000|2022-06-24 15:33:30|2462.3|2456.3|2462.3|2456.3|2463|2457|2462.3|2456.3|3
1656084820000|2022-06-24 15:33:40|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656084830000|2022-06-24 15:33:50|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1656084840000|2022-06-24 15:34:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656084850000|2022-06-24 15:34:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656084860000|2022-06-24 15:34:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1656084870000|2022-06-24 15:34:30|2462.8|2456.8|2463.8|2457.8|2463.8|2457.8|2462.8|2456.8|10
1656084880000|2022-06-24 15:34:40|2464|2458|2464|2458|2464.3|2458.3|2464|2458|5
1656084890000|2022-06-24 15:34:50|2463.8|2457.8|2465.3|2459.3|2465.8|2459.8|2462.5|2456.5|16
1656084900000|2022-06-24 15:35:00|2465|2459|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|8
1656084910000|2022-06-24 15:35:10|2465.3|2459.3|2462.8|2456.8|2465.3|2459.3|2462.8|2456.8|4
1656084920000|2022-06-24 15:35:20|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|5
1656084930000|2022-06-24 15:35:30|2463.3|2457.3|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|2
1656084940000|2022-06-24 15:35:40|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462|2456|5
1656084950000|2022-06-24 15:35:50|2462.8|2456.8|2461.8|2455.8|2462.8|2456.8|2461.8|2455.8|6
1656084960000|2022-06-24 15:36:00|2461.5|2455.5|2460|2454|2461.5|2455.5|2459.6|2453.6|5
1656084970000|2022-06-24 15:36:10|2460.3|2454.3|2460.8|2454.8|2461.3|2455.3|2460.3|2454.3|6
1656084990000|2022-06-24 15:36:30|2461|2455|2460.8|2454.8|2461|2455|2459.8|2453.8|5
1656085000000|2022-06-24 15:36:40|2460.5|2454.5|2460.8|2454.8|2461|2455|2460.5|2454.5|4
1656085010000|2022-06-24 15:36:50|2460.5|2454.5|2460.5|2454.5|2461|2455|2460.3|2454.3|10
1656085030000|2022-06-24 15:37:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656085040000|2022-06-24 15:37:20|2460|2454|2460|2454|2460|2454|2460|2454|1
1656085060000|2022-06-24 15:37:40|2460.8|2454.8|2460.5|2454.5|2461|2455|2460.5|2454.5|6
1656085070000|2022-06-24 15:37:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656085080000|2022-06-24 15:38:00|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1656085090000|2022-06-24 15:38:10|2461.5|2455.5|2461.8|2455.8|2462|2456|2461.5|2455.5|3
1656085100000|2022-06-24 15:38:20|2461.5|2455.5|2462|2456|2462.3|2456.3|2461.5|2455.5|5
1656085110000|2022-06-24 15:38:30|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|5
1656085120000|2022-06-24 15:38:40|2462|2456|2462|2456|2462|2456|2461.8|2455.8|3
1656085130000|2022-06-24 15:38:50|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656085150000|2022-06-24 15:39:10|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656085180000|2022-06-24 15:39:40|2462.3|2456.3|2462|2456|2462.8|2456.8|2462|2456|4
1656085190000|2022-06-24 15:39:50|2462.3|2456.3|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|3
1656085200000|2022-06-24 15:40:00|2463.3|2457.3|2462|2456|2463.3|2457.3|2462|2456|4
1656085210000|2022-06-24 15:40:10|2461.8|2455.8|2459.8|2453.8|2461.8|2455.8|2459.8|2453.8|5
1656085220000|2022-06-24 15:40:20|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|11
1656085230000|2022-06-24 15:40:30|2459.3|2453.3|2458.5|2452.5|2459.5|2453.5|2458.3|2452.3|9
1656085240000|2022-06-24 15:40:40|2458.3|2452.3|2459|2453|2459|2453|2458.3|2452.3|4
1656085250000|2022-06-24 15:40:50|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2458.8|2452.8|3
1656085260000|2022-06-24 15:41:00|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|6
1656085270000|2022-06-24 15:41:10|2459|2453|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|4
1656085280000|2022-06-24 15:41:20|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|4
1656085290000|2022-06-24 15:41:30|2458.5|2452.5|2459|2453|2459.5|2453.5|2458.3|2452.3|5
1656085300000|2022-06-24 15:41:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|9
1656085310000|2022-06-24 15:41:50|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458|2452|6
1656085320000|2022-06-24 15:42:00|2458|2452|2456.5|2450.5|2458|2452|2456.3|2450.3|7
1656085330000|2022-06-24 15:42:10|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|4
1656085340000|2022-06-24 15:42:20|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|2
1656085350000|2022-06-24 15:42:30|2457.5|2451.5|2458|2452|2458.3|2452.3|2457.5|2451.5|4
1656085370000|2022-06-24 15:42:50|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1656085400000|2022-06-24 15:43:20|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1656085410000|2022-06-24 15:43:30|2457|2451|2458.3|2452.3|2458.3|2452.3|2457|2451|4
1656085420000|2022-06-24 15:43:40|2458.5|2452.5|2459.5|2453.5|2459.5|2453.5|2458.5|2452.5|4
1656085430000|2022-06-24 15:43:50|2459.3|2453.3|2459|2453|2459.5|2453.5|2458.8|2452.8|6
1656085460000|2022-06-24 15:44:20|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|2
1656085470000|2022-06-24 15:44:30|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|2
1656085480000|2022-06-24 15:44:40|2459.5|2453.5|2460|2454|2460.3|2454.3|2459.5|2453.5|3
1656085490000|2022-06-24 15:44:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460|2454|3
1656085500000|2022-06-24 15:45:00|2460|2454|2460|2454|2460.3|2454.3|2460|2454|3
1656085510000|2022-06-24 15:45:10|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|3
1656085520000|2022-06-24 15:45:20|2459.3|2453.3|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|3
1656085540000|2022-06-24 15:45:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656085550000|2022-06-24 15:45:50|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1656085560000|2022-06-24 15:46:00|2459|2453|2459.5|2453.5|2459.5|2453.5|2459|2453|3
1656085570000|2022-06-24 15:46:10|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1656085660000|2022-06-24 15:47:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1656085710000|2022-06-24 15:48:30|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1656085720000|2022-06-24 15:48:40|2459.8|2453.8|2460.5|2454.5|2460.5|2454.5|2459.5|2453.5|9
1656085730000|2022-06-24 15:48:50|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1656085740000|2022-06-24 15:49:00|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1656085760000|2022-06-24 15:49:20|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1656085800000|2022-06-24 15:50:00|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|4
1656085810000|2022-06-24 15:50:10|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1656085880000|2022-06-24 15:51:20|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1656085890000|2022-06-24 15:51:30|2459.5|2453.5|2459.8|2453.8|2460|2454|2459.3|2453.3|7
1656085900000|2022-06-24 15:51:40|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1656085940000|2022-06-24 15:52:20|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1656085990000|2022-06-24 15:53:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1656086000000|2022-06-24 15:53:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656086020000|2022-06-24 15:53:40|2461.3|2455.3|2459.8|2453.8|2461.3|2455.3|2459.8|2453.8|4
1656086030000|2022-06-24 15:53:50|2460.3|2454.3|2461|2455|2461|2455|2459.5|2453.5|9
1656086040000|2022-06-24 15:54:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656086050000|2022-06-24 15:54:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656086060000|2022-06-24 15:54:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656086080000|2022-06-24 15:54:40|2462|2456|2462|2456|2462|2456|2462|2456|1
1656086090000|2022-06-24 15:54:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656086100000|2022-06-24 15:55:00|2462|2456|2460.3|2454.3|2462|2456|2460|2454|7
1656086110000|2022-06-24 15:55:10|2460|2454|2460|2454|2460.3|2454.3|2459.8|2453.8|5
1656086120000|2022-06-24 15:55:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|3
1656086140000|2022-06-24 15:55:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1656086150000|2022-06-24 15:55:50|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1656086170000|2022-06-24 15:56:10|2460.8|2454.8|2460.8|2454.8|2461|2455|2460.8|2454.8|5
1656086180000|2022-06-24 15:56:20|2461|2455|2461.3|2455.3|2461.5|2455.5|2461|2455|3
1656086220000|2022-06-24 15:57:00|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|2
1656086230000|2022-06-24 15:57:10|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|3
1656086260000|2022-06-24 15:57:40|2461.8|2455.8|2460.8|2454.8|2461.8|2455.8|2460.8|2454.8|2
1656086270000|2022-06-24 15:57:50|2461|2455|2461|2455|2461|2455|2460.8|2454.8|3
1656086290000|2022-06-24 15:58:10|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1656086310000|2022-06-24 15:58:30|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|4
1656086320000|2022-06-24 15:58:40|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|3
1656086340000|2022-06-24 15:59:00|2461.5|2455.5|2462.5|2456.5|2462.5|2456.5|2461.5|2455.5|4
1656086370000|2022-06-24 15:59:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656086380000|2022-06-24 15:59:40|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1656086390000|2022-06-24 15:59:50|2461.4|2455.4|2461|2455|2461.4|2455.4|2460.8|2454.8|6
1656086400000|2022-06-24 16:00:00|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|4
1656086410000|2022-06-24 16:00:10|2460.5|2454.5|2459.8|2453.8|2460.8|2454.8|2459.8|2453.8|3
1656086420000|2022-06-24 16:00:20|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|4
1656086430000|2022-06-24 16:00:30|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1656086440000|2022-06-24 16:00:40|2460|2454|2459.5|2453.5|2460.5|2454.5|2459.5|2453.5|3
1656086450000|2022-06-24 16:00:50|2460.3|2454.3|2461.3|2455.3|2461.3|2455.3|2460.3|2454.3|3
1656086460000|2022-06-24 16:01:00|2461|2455|2461|2455|2461|2455|2461|2455|1
1656086480000|2022-06-24 16:01:20|2461.3|2455.3|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|3
1656086490000|2022-06-24 16:01:30|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1656086500000|2022-06-24 16:01:40|2461.3|2455.3|2461.8|2455.8|2462.5|2456.5|2461.3|2455.3|8
1656086530000|2022-06-24 16:02:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1656086540000|2022-06-24 16:02:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1656086550000|2022-06-24 16:02:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462|2456|11
1656086560000|2022-06-24 16:02:40|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1656086570000|2022-06-24 16:02:50|2462|2456|2462|2456|2462.3|2456.3|2462|2456|3
1656086600000|2022-06-24 16:03:20|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656086610000|2022-06-24 16:03:30|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656086620000|2022-06-24 16:03:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656086640000|2022-06-24 16:04:00|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1656086650000|2022-06-24 16:04:10|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|6
1656086660000|2022-06-24 16:04:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1656086680000|2022-06-24 16:04:40|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|2
1656086690000|2022-06-24 16:04:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656086710000|2022-06-24 16:05:10|2459|2453|2458.8|2452.8|2459|2453|2458.5|2452.5|8
1656086720000|2022-06-24 16:05:20|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1656086730000|2022-06-24 16:05:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656086760000|2022-06-24 16:06:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1656086770000|2022-06-24 16:06:10|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1656086790000|2022-06-24 16:06:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656086800000|2022-06-24 16:06:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1656086830000|2022-06-24 16:07:10|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1656086850000|2022-06-24 16:07:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656086860000|2022-06-24 16:07:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1656086880000|2022-06-24 16:08:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1656086890000|2022-06-24 16:08:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459|2453|3
1656086940000|2022-06-24 16:09:00|2459|2453|2459|2453|2459|2453|2458.8|2452.8|3
1656086950000|2022-06-24 16:09:10|2458.8|2452.8|2459|2453|2459.3|2453.3|2458.8|2452.8|9
1656086960000|2022-06-24 16:09:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656086980000|2022-06-24 16:09:40|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1656086990000|2022-06-24 16:09:50|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1656087010000|2022-06-24 16:10:10|2458|2452|2458|2452|2458.3|2452.3|2458|2452|9
1656087040000|2022-06-24 16:10:40|2457.8|2451.8|2457|2451|2457.8|2451.8|2457|2451|2
1656087050000|2022-06-24 16:10:50|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|2
1656087060000|2022-06-24 16:11:00|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|3
1656087080000|2022-06-24 16:11:20|2456|2450|2455.3|2449.3|2456.3|2450.3|2455.3|2449.3|5
1656087100000|2022-06-24 16:11:40|2455|2449|2455|2449|2455.3|2449.3|2455|2449|3
1656087110000|2022-06-24 16:11:50|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656087140000|2022-06-24 16:12:20|2455|2449|2455|2449|2455|2449|2455|2449|1
1656087160000|2022-06-24 16:12:40|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454|2448|6
1656087170000|2022-06-24 16:12:50|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|4
1656087180000|2022-06-24 16:13:00|2454|2448|2455.3|2449.3|2455.3|2449.3|2454|2448|4
1656087220000|2022-06-24 16:13:40|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1656087230000|2022-06-24 16:13:50|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656087240000|2022-06-24 16:14:00|2455|2449|2454|2448|2455|2449|2453.8|2447.8|7
1656087250000|2022-06-24 16:14:10|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1656087260000|2022-06-24 16:14:20|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656087280000|2022-06-24 16:14:40|2454|2448|2454.3|2448.3|2454.5|2448.5|2454|2448|3
1656087290000|2022-06-24 16:14:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656087310000|2022-06-24 16:15:10|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1656087320000|2022-06-24 16:15:20|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|6
1656087330000|2022-06-24 16:15:30|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|3
1656087340000|2022-06-24 16:15:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656087350000|2022-06-24 16:15:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656087360000|2022-06-24 16:16:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656087370000|2022-06-24 16:16:10|2454.8|2448.8|2456.5|2450.5|2456.5|2450.5|2454.8|2448.8|6
1656087380000|2022-06-24 16:16:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656087400000|2022-06-24 16:16:40|2456.5|2450.5|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|5
1656087410000|2022-06-24 16:16:50|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1656087420000|2022-06-24 16:17:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|5
1656087430000|2022-06-24 16:17:10|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1656087460000|2022-06-24 16:17:40|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656087470000|2022-06-24 16:17:50|2457.8|2451.8|2458.8|2452.8|2458.8|2452.8|2457.8|2451.8|2
1656087490000|2022-06-24 16:18:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656087510000|2022-06-24 16:18:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656087520000|2022-06-24 16:18:40|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1656087530000|2022-06-24 16:18:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656087540000|2022-06-24 16:19:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656087550000|2022-06-24 16:19:10|2459|2453|2459.8|2453.8|2459.8|2453.8|2459|2453|2
1656087570000|2022-06-24 16:19:30|2460.3|2454.3|2460.8|2454.8|2461.8|2455.8|2460.3|2454.3|4
1656087580000|2022-06-24 16:19:40|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|5
1656087600000|2022-06-24 16:20:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|3
1656087610000|2022-06-24 16:20:10|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1656087620000|2022-06-24 16:20:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656087630000|2022-06-24 16:20:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656087660000|2022-06-24 16:21:00|2460|2454|2459.3|2453.3|2460|2454|2459.3|2453.3|3
1656087670000|2022-06-24 16:21:10|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1656087690000|2022-06-24 16:21:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1656087720000|2022-06-24 16:22:00|2459.5|2453.5|2459.8|2453.8|2460|2454|2459.5|2453.5|3
1656087740000|2022-06-24 16:22:20|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|2
1656087750000|2022-06-24 16:22:30|2458.5|2452.5|2459|2453|2459|2453|2458.5|2452.5|3
1656087850000|2022-06-24 16:24:10|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1656087870000|2022-06-24 16:24:30|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1656087900000|2022-06-24 16:25:00|2459.8|2453.8|2459.8|2453.8|2460|2454|2459.8|2453.8|3
1656087950000|2022-06-24 16:25:50|2459|2453|2457|2451|2459|2453|2457|2451|5
1656087980000|2022-06-24 16:26:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656087990000|2022-06-24 16:26:30|2456.3|2450.3|2457|2451|2457|2451|2455.8|2449.8|6
1656088000000|2022-06-24 16:26:40|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1656088010000|2022-06-24 16:26:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656088020000|2022-06-24 16:27:00|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|6
1656088030000|2022-06-24 16:27:10|2457|2451|2457|2451|2457|2451|2456.8|2450.8|3
1656088040000|2022-06-24 16:27:20|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|4
1656088060000|2022-06-24 16:27:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1656088080000|2022-06-24 16:28:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656088090000|2022-06-24 16:28:10|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1656088140000|2022-06-24 16:29:00|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|3
1656088170000|2022-06-24 16:29:30|2457.5|2451.5|2456.8|2450.8|2457.5|2451.5|2456.8|2450.8|3
1656088180000|2022-06-24 16:29:40|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1656088220000|2022-06-24 16:30:20|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1656088230000|2022-06-24 16:30:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656088240000|2022-06-24 16:30:40|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1656088250000|2022-06-24 16:30:50|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1656088270000|2022-06-24 16:31:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656088280000|2022-06-24 16:31:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656088350000|2022-06-24 16:32:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1656088360000|2022-06-24 16:32:40|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|3
1656088400000|2022-06-24 16:33:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656088410000|2022-06-24 16:33:30|2455|2449|2455|2449|2455|2449|2455|2449|1
1656088420000|2022-06-24 16:33:40|2456.3|2450.3|2457.5|2451.5|2457.5|2451.5|2456.3|2450.3|2
1656088430000|2022-06-24 16:33:50|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|2
1656088450000|2022-06-24 16:34:10|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656088470000|2022-06-24 16:34:30|2455|2449|2455|2449|2455|2449|2455|2449|1
1656088530000|2022-06-24 16:35:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656088590000|2022-06-24 16:36:30|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1656088600000|2022-06-24 16:36:40|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|3
1656088860000|2022-06-24 16:41:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1656088900000|2022-06-24 16:41:40|2456|2450|2456.8|2450.8|2456.8|2450.8|2455.8|2449.8|4
1656088910000|2022-06-24 16:41:50|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656088920000|2022-06-24 16:42:00|2456.3|2450.3|2455.5|2449.5|2456.3|2450.3|2455.5|2449.5|2
1656088960000|2022-06-24 16:42:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|3
1656088970000|2022-06-24 16:42:50|2455.5|2449.5|2456|2450|2456|2450|2455.5|2449.5|7
1656088980000|2022-06-24 16:43:00|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|4
1656088990000|2022-06-24 16:43:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456|2450|7
1656089000000|2022-06-24 16:43:20|2456.5|2450.5|2457.3|2451.3|2457.3|2451.3|2456.5|2450.5|8
1656089010000|2022-06-24 16:43:30|2457.5|2451.5|2458.3|2452.3|2458.3|2452.3|2457.5|2451.5|3
1656089020000|2022-06-24 16:43:40|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1656089030000|2022-06-24 16:43:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1656089050000|2022-06-24 16:44:10|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1656089060000|2022-06-24 16:44:20|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1656089080000|2022-06-24 16:44:40|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1656089090000|2022-06-24 16:44:50|2459.3|2453.3|2460.3|2454.3|2460.3|2454.3|2459.3|2453.3|3
1656089100000|2022-06-24 16:45:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1656089120000|2022-06-24 16:45:20|2460.5|2454.5|2461|2455|2461|2455|2460.5|2454.5|2
1656089130000|2022-06-24 16:45:30|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461|2455|9
1656089140000|2022-06-24 16:45:40|2461|2455|2458.8|2452.8|2461|2455|2458.5|2452.5|8
1656089150000|2022-06-24 16:45:50|2459|2453|2457|2451|2459|2453|2457|2451|5
1656089160000|2022-06-24 16:46:00|2457.3|2451.3|2458.3|2452.3|2458.3|2452.3|2457.3|2451.3|2
1656089180000|2022-06-24 16:46:20|2458.5|2452.5|2459.3|2453.3|2459.3|2453.3|2458.5|2452.5|3
1656089200000|2022-06-24 16:46:40|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1656089240000|2022-06-24 16:47:20|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1656089250000|2022-06-24 16:47:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1656089260000|2022-06-24 16:47:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1656089270000|2022-06-24 16:47:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1656089290000|2022-06-24 16:48:10|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458|2452|6
1656089330000|2022-06-24 16:48:50|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|2
1656089340000|2022-06-24 16:49:00|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1656089350000|2022-06-24 16:49:10|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1656089390000|2022-06-24 16:49:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656089400000|2022-06-24 16:50:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.3|2451.3|3
1656089420000|2022-06-24 16:50:20|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|2
1656089430000|2022-06-24 16:50:30|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1656089440000|2022-06-24 16:50:40|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1656089450000|2022-06-24 16:50:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656089460000|2022-06-24 16:51:00|2457|2451|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|5
1656089480000|2022-06-24 16:51:20|2457|2451|2458.5|2452.5|2458.5|2452.5|2457|2451|2
1656089500000|2022-06-24 16:51:40|2458.3|2452.3|2458.3|2452.3|2458.5|2452.5|2458|2452|5
1656089510000|2022-06-24 16:51:50|2458|2452|2457.3|2451.3|2458|2452|2457|2451|4
1656089520000|2022-06-24 16:52:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1656089530000|2022-06-24 16:52:10|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|7
1656089550000|2022-06-24 16:52:30|2456.5|2450.5|2457|2451|2457|2451|2456.5|2450.5|2
1656089590000|2022-06-24 16:53:10|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|2
1656089610000|2022-06-24 16:53:30|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1656089620000|2022-06-24 16:53:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656089630000|2022-06-24 16:53:50|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1656089640000|2022-06-24 16:54:00|2456.5|2450.5|2455.8|2449.8|2457|2451|2455.8|2449.8|9
1656089650000|2022-06-24 16:54:10|2455.5|2449.5|2456|2450|2456|2450|2455|2449|7
1656089660000|2022-06-24 16:54:20|2455.8|2449.8|2454.8|2448.8|2455.8|2449.8|2454.5|2448.5|12
1656089670000|2022-06-24 16:54:30|2455|2449|2457|2451|2457|2451|2454.5|2448.5|10
1656089690000|2022-06-24 16:54:50|2457.3|2451.3|2456.3|2450.3|2457.3|2451.3|2456|2450|24
1656089700000|2022-06-24 16:55:00|2456|2450|2456.3|2450.3|2456.5|2450.5|2456|2450|8
1656089710000|2022-06-24 16:55:10|2456|2450|2456|2450|2456|2450|2455|2449|6
1656089720000|2022-06-24 16:55:20|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1656089730000|2022-06-24 16:55:30|2456|2450|2455.8|2449.8|2456.8|2450.8|2454.8|2448.8|27
1656089750000|2022-06-24 16:55:50|2456|2450|2456.5|2450.5|2456.8|2450.8|2455.8|2449.8|16
1656089760000|2022-06-24 16:56:00|2456.3|2450.3|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|15
1656089770000|2022-06-24 16:56:10|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|8
1656089780000|2022-06-24 16:56:20|2456.5|2450.5|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|16
1656089790000|2022-06-24 16:56:30|2456.3|2450.3|2457.3|2451.3|2457.3|2451.3|2456.3|2450.3|18
1656089800000|2022-06-24 16:56:40|2457|2451|2456.8|2450.8|2457|2451|2456.5|2450.5|4
1656089810000|2022-06-24 16:56:50|2457.8|2451.8|2456.8|2450.8|2457.8|2451.8|2456.5|2450.5|10
1656089830000|2022-06-24 16:57:10|2456.5|2450.5|2455.8|2449.8|2456.5|2450.5|2455.8|2449.8|2
1656089840000|2022-06-24 16:57:20|2456|2450|2455.3|2449.3|2456|2450|2455.3|2449.3|6
1656089850000|2022-06-24 16:57:30|2455.5|2449.5|2457.8|2451.8|2457.8|2451.8|2455.5|2449.5|5
1656089860000|2022-06-24 16:57:40|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1656089890000|2022-06-24 16:58:10|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|3
1656089940000|2022-06-24 16:59:00|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1656288120000|2022-06-27 00:02:00|2509|2494|2509|2494|2509|2494|2509|2494|1
1656288190000|2022-06-27 00:03:10|2451.6|2445.6|2451.5|2445.5|2451.6|2445.6|2451.5|2445.5|2
1656288200000|2022-06-27 00:03:20|2451.1|2445.1|2451.1|2445.1|2451.5|2445.5|2451.1|2445.1|4
1656288210000|2022-06-27 00:03:30|2450.4|2444.4|2451.6|2445.6|2451.6|2445.6|2450.4|2444.4|3
1656288250000|2022-06-27 00:04:10|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1656288260000|2022-06-27 00:04:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1656288270000|2022-06-27 00:04:30|2451.9|2445.9|2453.1|2447.1|2453.3|2447.3|2451.9|2445.9|4
1656288300000|2022-06-27 00:05:00|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|7
1656288360000|2022-06-27 00:06:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1656288370000|2022-06-27 00:06:10|2454|2448|2454.4|2448.4|2455.1|2449.1|2453.1|2447.1|6
1656288400000|2022-06-27 00:06:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1656288410000|2022-06-27 00:06:50|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1656288420000|2022-06-27 00:07:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|4
1656288440000|2022-06-27 00:07:20|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1656288450000|2022-06-27 00:07:30|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|3
1656288470000|2022-06-27 00:07:50|2453.5|2447.5|2455.4|2449.4|2455.9|2449.9|2453.5|2447.5|9
1656288480000|2022-06-27 00:08:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1656288490000|2022-06-27 00:08:10|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1656288510000|2022-06-27 00:08:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1656288520000|2022-06-27 00:08:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1656288530000|2022-06-27 00:08:50|2454.9|2448.9|2455|2449|2455|2449|2454.9|2448.9|2
1656288590000|2022-06-27 00:09:50|2454.9|2448.9|2455|2449|2455|2449|2454.9|2448.9|2
1656288600000|2022-06-27 00:10:00|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1656288650000|2022-06-27 00:10:50|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1656288700000|2022-06-27 00:11:40|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1656288710000|2022-06-27 00:11:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656288720000|2022-06-27 00:12:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656288750000|2022-06-27 00:12:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656288790000|2022-06-27 00:13:10|2454|2448|2454|2448|2454|2448|2454|2448|1
1656288820000|2022-06-27 00:13:40|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656288830000|2022-06-27 00:13:50|2454.6|2448.6|2455|2449|2455|2449|2454.6|2448.6|2
1656288840000|2022-06-27 00:14:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1656288860000|2022-06-27 00:14:20|2456.1|2450.1|2456|2450|2456.1|2450.1|2455.9|2449.9|3
1656288890000|2022-06-27 00:14:50|2457.3|2451.3|2457.4|2451.4|2457.6|2451.6|2457.3|2451.3|3
1656288900000|2022-06-27 00:15:00|2457|2451|2457.4|2451.4|2457.4|2451.4|2456.6|2450.6|6
1656288920000|2022-06-27 00:15:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656288930000|2022-06-27 00:15:30|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|2
1656288940000|2022-06-27 00:15:40|2457.8|2451.8|2457.1|2451.1|2457.9|2451.9|2457.1|2451.1|4
1656288960000|2022-06-27 00:16:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1656288970000|2022-06-27 00:16:10|2456.8|2450.8|2456.8|2450.8|2457.1|2451.1|2456.8|2450.8|4
1656288990000|2022-06-27 00:16:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1656289000000|2022-06-27 00:16:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1656289030000|2022-06-27 00:17:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1656289040000|2022-06-27 00:17:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1656289050000|2022-06-27 00:17:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656289190000|2022-06-27 00:19:50|2457|2451|2456.8|2450.8|2457.5|2451.5|2456.8|2450.8|7
1656289200000|2022-06-27 00:20:00|2457|2451|2456.8|2450.8|2457.5|2451.5|2456.8|2450.8|4
1656289210000|2022-06-27 00:20:10|2457|2451|2456.8|2450.8|2457.5|2451.5|2456.8|2450.8|4
1656289220000|2022-06-27 00:20:20|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1656289260000|2022-06-27 00:21:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656289270000|2022-06-27 00:21:10|2457|2451|2456.8|2450.8|2457|2451|2456.5|2450.5|4
1656289280000|2022-06-27 00:21:20|2456.5|2450.5|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|3
1656289290000|2022-06-27 00:21:30|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1656289320000|2022-06-27 00:22:00|2456.8|2450.8|2456.8|2450.8|2457|2451|2456.8|2450.8|7
1656289350000|2022-06-27 00:22:30|2457|2451|2457|2451|2457|2451|2456.8|2450.8|5
1656289360000|2022-06-27 00:22:40|2456.8|2450.8|2456.8|2450.8|2457|2451|2456.8|2450.8|3
1656289390000|2022-06-27 00:23:10|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1656289400000|2022-06-27 00:23:20|2457|2451|2457|2451|2457|2451|2456.8|2450.8|3
1656289410000|2022-06-27 00:23:30|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1656289430000|2022-06-27 00:23:50|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1656289490000|2022-06-27 00:24:50|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|4
1656289500000|2022-06-27 00:25:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457|2451|7
1656289520000|2022-06-27 00:25:20|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1656289570000|2022-06-27 00:26:10|2456.5|2450.5|2457|2451|2457|2451|2456.5|2450.5|2
1656289670000|2022-06-27 00:27:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656289680000|2022-06-27 00:28:00|2457|2451|2456.5|2450.5|2457|2451|2456.5|2450.5|2
1656289690000|2022-06-27 00:28:10|2456|2450|2456|2450|2456|2450|2456|2450|1
1656289700000|2022-06-27 00:28:20|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|3
1656289720000|2022-06-27 00:28:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1656289750000|2022-06-27 00:29:10|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1656289760000|2022-06-27 00:29:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656289870000|2022-06-27 00:31:10|2456|2450|2456|2450|2456|2450|2456|2450|1
1656289890000|2022-06-27 00:31:30|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1656289900000|2022-06-27 00:31:40|2456|2450|2456.3|2450.3|2456.5|2450.5|2456|2450|7
1656289910000|2022-06-27 00:31:50|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|2
1656289920000|2022-06-27 00:32:00|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456|2450|4
1656289930000|2022-06-27 00:32:10|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456|2450|10
1656289940000|2022-06-27 00:32:20|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|3
1656290070000|2022-06-27 00:34:30|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|3
1656290100000|2022-06-27 00:35:00|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1656290110000|2022-06-27 00:35:10|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1656290120000|2022-06-27 00:35:20|2455.8|2449.8|2456.8|2450.8|2456.8|2450.8|2455.8|2449.8|2
1656290180000|2022-06-27 00:36:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1656290290000|2022-06-27 00:38:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656290300000|2022-06-27 00:38:20|2457.8|2451.8|2457.5|2451.5|2458|2452|2457.5|2451.5|3
1656290310000|2022-06-27 00:38:30|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1656290320000|2022-06-27 00:38:40|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1656290330000|2022-06-27 00:38:50|2457|2451|2456|2450|2457|2451|2456|2450|3
1656290420000|2022-06-27 00:40:20|2457.3|2451.3|2456.3|2450.3|2457.5|2451.5|2456.3|2450.3|4
1656290430000|2022-06-27 00:40:30|2456|2450|2455.8|2449.8|2456.3|2450.3|2455.8|2449.8|8
1656290450000|2022-06-27 00:40:50|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1656290460000|2022-06-27 00:41:00|2456|2450|2456|2450|2456|2450|2455.8|2449.8|5
1656290470000|2022-06-27 00:41:10|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|12
1656290480000|2022-06-27 00:41:20|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1656290530000|2022-06-27 00:42:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656290540000|2022-06-27 00:42:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1656290560000|2022-06-27 00:42:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1656290570000|2022-06-27 00:42:50|2457.8|2451.8|2459.5|2453.5|2459.5|2453.5|2457.8|2451.8|2
1656290580000|2022-06-27 00:43:00|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1656290600000|2022-06-27 00:43:20|2459.3|2453.3|2460.5|2454.5|2460.5|2454.5|2459.3|2453.3|2
1656290620000|2022-06-27 00:43:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656290630000|2022-06-27 00:43:50|2460|2454|2460|2454|2460|2454|2460|2454|1
1656290640000|2022-06-27 00:44:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656290660000|2022-06-27 00:44:20|2460|2454|2460|2454|2460|2454|2460|2454|1
1656290690000|2022-06-27 00:44:50|2460.3|2454.3|2460.8|2454.8|2461|2455|2460.3|2454.3|3
1656290710000|2022-06-27 00:45:10|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|7
1656290720000|2022-06-27 00:45:20|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1656291000000|2022-06-27 00:50:00|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|3
1656291010000|2022-06-27 00:50:10|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1656291040000|2022-06-27 00:50:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656291050000|2022-06-27 00:50:50|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656291130000|2022-06-27 00:52:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656291300000|2022-06-27 00:55:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656291330000|2022-06-27 00:55:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656291340000|2022-06-27 00:55:40|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1656291370000|2022-06-27 00:56:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656291380000|2022-06-27 00:56:20|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|4
1656291440000|2022-06-27 00:57:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1656291450000|2022-06-27 00:57:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656291500000|2022-06-27 00:58:20|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|2
1656291510000|2022-06-27 00:58:30|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656291540000|2022-06-27 00:59:00|2461.5|2455.5|2462|2456|2462|2456|2461.5|2455.5|3
1656291550000|2022-06-27 00:59:10|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1656291560000|2022-06-27 00:59:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656291580000|2022-06-27 00:59:40|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1656291600000|2022-06-27 01:00:00|2461.5|2455.5|2462.5|2456.5|2462.5|2456.5|2461.5|2455.5|7
1656291610000|2022-06-27 01:00:10|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1656291620000|2022-06-27 01:00:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656291630000|2022-06-27 01:00:30|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|3
1656291650000|2022-06-27 01:00:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656291660000|2022-06-27 01:01:00|2462|2456|2462|2456|2462|2456|2461.8|2455.8|3
1656291670000|2022-06-27 01:01:10|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|4
1656291680000|2022-06-27 01:01:20|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656291720000|2022-06-27 01:02:00|2462.3|2456.3|2462|2456|2462.5|2456.5|2462|2456|5
1656291730000|2022-06-27 01:02:10|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|2
1656291740000|2022-06-27 01:02:20|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656291750000|2022-06-27 01:02:30|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1656291760000|2022-06-27 01:02:40|2462.3|2456.3|2462.3|2456.3|2463|2457|2462|2456|8
1656291770000|2022-06-27 01:02:50|2462.5|2456.5|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|3
1656291790000|2022-06-27 01:03:10|2462.8|2456.8|2462.8|2456.8|2463|2457|2462.8|2456.8|3
1656291800000|2022-06-27 01:03:20|2462.5|2456.5|2462|2456|2462.5|2456.5|2461.8|2455.8|14
1656291810000|2022-06-27 01:03:30|2461.8|2455.8|2462|2456|2462.3|2456.3|2461.8|2455.8|13
1656291820000|2022-06-27 01:03:40|2461.8|2455.8|2462.8|2456.8|2463.8|2457.8|2461.8|2455.8|4
1656291830000|2022-06-27 01:03:50|2463|2457|2462.6|2456.6|2463.5|2457.5|2462|2456|12
1656291840000|2022-06-27 01:04:00|2462.4|2456.4|2464.6|2458.6|2465.1|2459.1|2462.1|2456.1|18
1656291850000|2022-06-27 01:04:10|2464.9|2458.9|2465.4|2459.4|2465.5|2459.5|2464.6|2458.6|6
1656291860000|2022-06-27 01:04:20|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2464.9|2458.9|8
1656291870000|2022-06-27 01:04:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1656291890000|2022-06-27 01:04:50|2465.1|2459.1|2465|2459|2465.1|2459.1|2464.9|2458.9|5
1656291900000|2022-06-27 01:05:00|2465.4|2459.4|2466.3|2460.3|2466.5|2460.5|2465.1|2459.1|10
1656291910000|2022-06-27 01:05:10|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1656291920000|2022-06-27 01:05:20|2466.3|2460.3|2465.1|2459.1|2466.3|2460.3|2465.1|2459.1|6
1656291930000|2022-06-27 01:05:30|2465.3|2459.3|2465|2459|2465.5|2459.5|2465|2459|10
1656291940000|2022-06-27 01:05:40|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|3
1656291950000|2022-06-27 01:05:50|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|8
1656291960000|2022-06-27 01:06:00|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|4
1656291970000|2022-06-27 01:06:10|2465|2459|2465|2459|2465.3|2459.3|2464.5|2458.5|15
1656291980000|2022-06-27 01:06:20|2464.8|2458.8|2464.8|2458.8|2465.3|2459.3|2464.5|2458.5|6
1656291990000|2022-06-27 01:06:30|2465|2459|2465.5|2459.5|2465.5|2459.5|2464.5|2458.5|10
1656292000000|2022-06-27 01:06:40|2465.3|2459.3|2464.8|2458.8|2465.8|2459.8|2464.8|2458.8|10
1656292010000|2022-06-27 01:06:50|2465.3|2459.3|2465.1|2459.1|2465.5|2459.5|2465|2459|17
1656292020000|2022-06-27 01:07:00|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|6
1656292030000|2022-06-27 01:07:10|2465|2459|2466|2460|2466|2460|2465|2459|4
1656292040000|2022-06-27 01:07:20|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1656292050000|2022-06-27 01:07:30|2466.3|2460.3|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|4
1656292070000|2022-06-27 01:07:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656292080000|2022-06-27 01:08:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|6
1656292090000|2022-06-27 01:08:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|4
1656292100000|2022-06-27 01:08:20|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656292110000|2022-06-27 01:08:30|2468|2462|2467.5|2461.5|2468|2462|2467.3|2461.3|6
1656292130000|2022-06-27 01:08:50|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|7
1656292140000|2022-06-27 01:09:00|2466.5|2460.5|2466.5|2460.5|2467|2461|2466.5|2460.5|8
1656292150000|2022-06-27 01:09:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1656292160000|2022-06-27 01:09:20|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1656292170000|2022-06-27 01:09:30|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467|2461|5
1656292180000|2022-06-27 01:09:40|2467|2461|2467|2461|2467.3|2461.3|2466.8|2460.8|11
1656292190000|2022-06-27 01:09:50|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|4
1656292210000|2022-06-27 01:10:10|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|5
1656292220000|2022-06-27 01:10:20|2466.3|2460.3|2467.3|2461.3|2467.3|2461.3|2466.3|2460.3|6
1656292230000|2022-06-27 01:10:30|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|3
1656292240000|2022-06-27 01:10:40|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466|2460|11
1656292250000|2022-06-27 01:10:50|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.3|2460.3|13
1656292260000|2022-06-27 01:11:00|2467|2461|2467|2461|2467.3|2461.3|2467|2461|5
1656292270000|2022-06-27 01:11:10|2466.8|2460.8|2467|2461|2467.5|2461.5|2466.5|2460.5|6
1656292280000|2022-06-27 01:11:20|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|2
1656292290000|2022-06-27 01:11:30|2467.3|2461.3|2467|2461|2467.5|2461.5|2467|2461|4
1656292300000|2022-06-27 01:11:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467|2461|5
1656292310000|2022-06-27 01:11:50|2467.5|2461.5|2467.5|2461.5|2468|2462|2467.3|2461.3|9
1656292340000|2022-06-27 01:12:20|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1656292360000|2022-06-27 01:12:40|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1656292370000|2022-06-27 01:12:50|2467.3|2461.3|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|4
1656292380000|2022-06-27 01:13:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656292390000|2022-06-27 01:13:10|2467|2461|2467|2461|2467|2461|2466.5|2460.5|6
1656292400000|2022-06-27 01:13:20|2466.8|2460.8|2466|2460|2466.8|2460.8|2466|2460|3
1656292410000|2022-06-27 01:13:30|2466.3|2460.3|2466|2460|2466.3|2460.3|2465.8|2459.8|11
1656292420000|2022-06-27 01:13:40|2466.3|2460.3|2466.3|2460.3|2467.5|2461.5|2466|2460|9
1656292430000|2022-06-27 01:13:50|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|4
1656292440000|2022-06-27 01:14:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1656292450000|2022-06-27 01:14:10|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|8
1656292460000|2022-06-27 01:14:20|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|5
1656292470000|2022-06-27 01:14:30|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1656292480000|2022-06-27 01:14:40|2466.8|2460.8|2467|2461|2467|2461|2466.5|2460.5|9
1656292490000|2022-06-27 01:14:50|2466.5|2460.5|2466.5|2460.5|2467|2461|2466.5|2460.5|7
1656292500000|2022-06-27 01:15:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|17
1656292510000|2022-06-27 01:15:10|2466.8|2460.8|2466.4|2460.4|2466.8|2460.8|2465.8|2459.8|22
1656292520000|2022-06-27 01:15:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656292530000|2022-06-27 01:15:30|2466|2460|2466.1|2460.1|2466.5|2460.5|2465.9|2459.9|30
1656292540000|2022-06-27 01:15:40|2466.4|2460.4|2467.4|2461.4|2467.5|2461.5|2466.1|2460.1|9
1656292550000|2022-06-27 01:15:50|2467.6|2461.6|2466.9|2460.9|2467.6|2461.6|2466.9|2460.9|2
1656292560000|2022-06-27 01:16:00|2467|2461|2467.1|2461.1|2467.1|2461.1|2466.6|2460.6|4
1656292570000|2022-06-27 01:16:10|2467.4|2461.4|2466.6|2460.6|2467.4|2461.4|2466.6|2460.6|9
1656292580000|2022-06-27 01:16:20|2467|2461|2467|2461|2467|2461|2466.6|2460.6|5
1656292590000|2022-06-27 01:16:30|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|10
1656292600000|2022-06-27 01:16:40|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.5|2460.5|8
1656292610000|2022-06-27 01:16:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656292620000|2022-06-27 01:17:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|7
1656292630000|2022-06-27 01:17:10|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|8
1656292640000|2022-06-27 01:17:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1656292660000|2022-06-27 01:17:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656292680000|2022-06-27 01:18:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1656292690000|2022-06-27 01:18:10|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467|2461|4
1656292710000|2022-06-27 01:18:30|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|7
1656292740000|2022-06-27 01:19:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1656292750000|2022-06-27 01:19:10|2467.5|2461.5|2466.5|2460.5|2467.5|2461.5|2466.5|2460.5|11
1656292760000|2022-06-27 01:19:20|2466.8|2460.8|2467|2461|2467.3|2461.3|2466.8|2460.8|5
1656292770000|2022-06-27 01:19:30|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.8|2460.8|3
1656292780000|2022-06-27 01:19:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656292790000|2022-06-27 01:19:50|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.8|2460.8|5
1656292800000|2022-06-27 01:20:00|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|11
1656292810000|2022-06-27 01:20:10|2466.8|2460.8|2467|2461|2467|2461|2466.5|2460.5|3
1656292820000|2022-06-27 01:20:20|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|9
1656292830000|2022-06-27 01:20:30|2467|2461|2467.3|2461.3|2467.5|2461.5|2467|2461|14
1656292840000|2022-06-27 01:20:40|2467|2461|2467|2461|2467.5|2461.5|2466.8|2460.8|5
1656292860000|2022-06-27 01:21:00|2466.8|2460.8|2467|2461|2467.3|2461.3|2466.5|2460.5|5
1656292870000|2022-06-27 01:21:10|2466.5|2460.5|2467|2461|2467.5|2461.5|2466.5|2460.5|14
1656292880000|2022-06-27 01:21:20|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|2
1656292890000|2022-06-27 01:21:30|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|2
1656292900000|2022-06-27 01:21:40|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|3
1656292910000|2022-06-27 01:21:50|2466.5|2460.5|2466.5|2460.5|2467|2461|2466.5|2460.5|16
1656292920000|2022-06-27 01:22:00|2466.8|2460.8|2466.5|2460.5|2467|2461|2466.5|2460.5|9
1656292930000|2022-06-27 01:22:10|2466.8|2460.8|2466.5|2460.5|2467|2461|2466.5|2460.5|4
1656292940000|2022-06-27 01:22:20|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1656292970000|2022-06-27 01:22:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656292980000|2022-06-27 01:23:00|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|9
1656292990000|2022-06-27 01:23:10|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|3
1656293000000|2022-06-27 01:23:20|2467.5|2461.5|2471.3|2465.3|2471.5|2465.5|2467.3|2461.3|14
1656293010000|2022-06-27 01:23:30|2471.8|2465.8|2471.3|2465.3|2472|2466|2471|2465|14
1656293020000|2022-06-27 01:23:40|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471|2465|8
1656293030000|2022-06-27 01:23:50|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|7
1656293040000|2022-06-27 01:24:00|2471|2465|2471|2465|2471.3|2465.3|2471|2465|3
1656293050000|2022-06-27 01:24:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656293060000|2022-06-27 01:24:20|2471|2465|2471.3|2465.3|2471.8|2465.8|2471|2465|11
1656293070000|2022-06-27 01:24:30|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|2
1656293080000|2022-06-27 01:24:40|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|4
1656293090000|2022-06-27 01:24:50|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1656293100000|2022-06-27 01:25:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656293110000|2022-06-27 01:25:10|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.3|2465.3|4
1656293120000|2022-06-27 01:25:20|2471.3|2465.3|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|8
1656293140000|2022-06-27 01:25:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656293150000|2022-06-27 01:25:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656293160000|2022-06-27 01:26:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656293170000|2022-06-27 01:26:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|4
1656293180000|2022-06-27 01:26:20|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2471.5|2465.5|18
1656293190000|2022-06-27 01:26:30|2471.5|2465.5|2472.3|2466.3|2472.3|2466.3|2471.5|2465.5|4
1656293200000|2022-06-27 01:26:40|2471.5|2465.5|2472.3|2466.3|2472.5|2466.5|2471.5|2465.5|10
1656293210000|2022-06-27 01:26:50|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1656293220000|2022-06-27 01:27:00|2472|2466|2472|2466|2472.5|2466.5|2472|2466|6
1656293230000|2022-06-27 01:27:10|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1656293240000|2022-06-27 01:27:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|3
1656293250000|2022-06-27 01:27:30|2472|2466|2472|2466|2472|2466|2471.8|2465.8|3
1656293280000|2022-06-27 01:28:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656293290000|2022-06-27 01:28:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1656293310000|2022-06-27 01:28:30|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1656293320000|2022-06-27 01:28:40|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1656293340000|2022-06-27 01:29:00|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1656293350000|2022-06-27 01:29:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656293370000|2022-06-27 01:29:30|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1656293380000|2022-06-27 01:29:40|2472.8|2466.8|2472.8|2466.8|2473.3|2467.3|2472.5|2466.5|15
1656293390000|2022-06-27 01:29:50|2473|2467|2473.8|2467.8|2474.5|2468.5|2472.8|2466.8|14
1656293400000|2022-06-27 01:30:00|2474.3|2468.3|2477.5|2471.5|2478|2472|2474.3|2468.3|14
1656293410000|2022-06-27 01:30:10|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|12
1656293430000|2022-06-27 01:30:30|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1656293440000|2022-06-27 01:30:40|2477.3|2471.3|2477|2471|2477.5|2471.5|2476.5|2470.5|15
1656293450000|2022-06-27 01:30:50|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|4
1656293460000|2022-06-27 01:31:00|2477.3|2471.3|2477|2471|2477.3|2471.3|2476.8|2470.8|8
1656293470000|2022-06-27 01:31:10|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|4
1656293480000|2022-06-27 01:31:20|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1656293490000|2022-06-27 01:31:30|2476.8|2470.8|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|9
1656293500000|2022-06-27 01:31:40|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1656293510000|2022-06-27 01:31:50|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477|2471|3
1656293520000|2022-06-27 01:32:00|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477|2471|6
1656293550000|2022-06-27 01:32:30|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|4
1656293560000|2022-06-27 01:32:40|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1656293570000|2022-06-27 01:32:50|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1656293580000|2022-06-27 01:33:00|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|3
1656293590000|2022-06-27 01:33:10|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|7
1656293600000|2022-06-27 01:33:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|5
1656293610000|2022-06-27 01:33:30|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1656293630000|2022-06-27 01:33:50|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1656293640000|2022-06-27 01:34:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656293650000|2022-06-27 01:34:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656293660000|2022-06-27 01:34:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656293670000|2022-06-27 01:34:30|2478|2472|2477.5|2471.5|2478|2472|2477.5|2471.5|3
1656293680000|2022-06-27 01:34:40|2477.8|2471.8|2476.3|2470.3|2477.8|2471.8|2476.3|2470.3|6
1656293690000|2022-06-27 01:34:50|2476.5|2470.5|2477.3|2471.3|2477.5|2471.5|2476.3|2470.3|10
1656293700000|2022-06-27 01:35:00|2477|2471|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|4
1656293710000|2022-06-27 01:35:10|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1656293720000|2022-06-27 01:35:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1656293730000|2022-06-27 01:35:30|2476.8|2470.8|2476.8|2470.8|2477|2471|2476.5|2470.5|6
1656293760000|2022-06-27 01:36:00|2477|2471|2477|2471|2477|2471|2477|2471|1
1656293770000|2022-06-27 01:36:10|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1656293790000|2022-06-27 01:36:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1656293800000|2022-06-27 01:36:40|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1656293820000|2022-06-27 01:37:00|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|3
1656293840000|2022-06-27 01:37:20|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.5|2470.5|5
1656293850000|2022-06-27 01:37:30|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1656293880000|2022-06-27 01:38:00|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2475.5|2469.5|10
1656293890000|2022-06-27 01:38:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|4
1656293900000|2022-06-27 01:38:20|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1656293920000|2022-06-27 01:38:40|2475.8|2469.8|2475.8|2469.8|2476|2470|2475.5|2469.5|8
1656293930000|2022-06-27 01:38:50|2475.5|2469.5|2475|2469|2475.5|2469.5|2475|2469|7
1656293950000|2022-06-27 01:39:10|2475.3|2469.3|2475.3|2469.3|2476|2470|2475.3|2469.3|5
1656293960000|2022-06-27 01:39:20|2474.8|2468.8|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|6
1656293970000|2022-06-27 01:39:30|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|7
1656293980000|2022-06-27 01:39:40|2474.8|2468.8|2474|2468|2474.8|2468.8|2473.8|2467.8|9
1656293990000|2022-06-27 01:39:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|3
1656294000000|2022-06-27 01:40:00|2474|2468|2473.8|2467.8|2474.5|2468.5|2473.3|2467.3|11
1656294010000|2022-06-27 01:40:10|2474|2468|2472.5|2466.5|2474|2468|2472.5|2466.5|16
1656294020000|2022-06-27 01:40:20|2472.8|2466.8|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|9
1656294030000|2022-06-27 01:40:30|2472|2466|2472.5|2466.5|2472.8|2466.8|2472|2466|7
1656294040000|2022-06-27 01:40:40|2472.8|2466.8|2471.8|2465.8|2473.3|2467.3|2471.8|2465.8|11
1656294050000|2022-06-27 01:40:50|2471.5|2465.5|2470.8|2464.8|2472|2466|2470.8|2464.8|20
1656294060000|2022-06-27 01:41:00|2470.3|2464.3|2470.8|2464.8|2471|2465|2469.8|2463.8|11
1656294070000|2022-06-27 01:41:10|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1656294080000|2022-06-27 01:41:20|2471.8|2465.8|2471.5|2465.5|2472.3|2466.3|2471.5|2465.5|5
1656294090000|2022-06-27 01:41:30|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|6
1656294100000|2022-06-27 01:41:40|2471.8|2465.8|2472.8|2466.8|2472.8|2466.8|2471.5|2465.5|10
1656294130000|2022-06-27 01:42:10|2472.5|2466.5|2473|2467|2473.8|2467.8|2472|2466|10
1656294140000|2022-06-27 01:42:20|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|7
1656294150000|2022-06-27 01:42:30|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|6
1656294160000|2022-06-27 01:42:40|2473|2467|2473.5|2467.5|2474|2468|2472.8|2466.8|16
1656294170000|2022-06-27 01:42:50|2473.8|2467.8|2473|2467|2473.8|2467.8|2473|2467|7
1656294180000|2022-06-27 01:43:00|2473.8|2467.8|2475.3|2469.3|2475.8|2469.8|2472.8|2466.8|19
1656294190000|2022-06-27 01:43:10|2474.8|2468.8|2474.8|2468.8|2475.8|2469.8|2474.5|2468.5|16
1656294200000|2022-06-27 01:43:20|2474.5|2468.5|2473.3|2467.3|2474.8|2468.8|2473.3|2467.3|19
1656294210000|2022-06-27 01:43:30|2473|2467|2474.8|2468.8|2474.8|2468.8|2473|2467|17
1656294220000|2022-06-27 01:43:40|2473.8|2467.8|2474.3|2468.3|2474.8|2468.8|2473.8|2467.8|17
1656294230000|2022-06-27 01:43:50|2474|2468|2474.8|2468.8|2475|2469|2474|2468|8
1656294240000|2022-06-27 01:44:00|2475|2469|2473.8|2467.8|2475|2469|2473.8|2467.8|6
1656294250000|2022-06-27 01:44:10|2474.5|2468.5|2474.3|2468.3|2474.8|2468.8|2474|2468|5
1656294260000|2022-06-27 01:44:20|2474|2468|2473.8|2467.8|2474.8|2468.8|2473.8|2467.8|8
1656294270000|2022-06-27 01:44:30|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2472.8|2466.8|21
1656294280000|2022-06-27 01:44:40|2473|2467|2472.5|2466.5|2473.3|2467.3|2472.3|2466.3|17
1656294290000|2022-06-27 01:44:50|2472.8|2466.8|2473.3|2467.3|2473.5|2467.5|2472.8|2466.8|10
1656294300000|2022-06-27 01:45:00|2473|2467|2473.8|2467.8|2474|2468|2473|2467|10
1656294310000|2022-06-27 01:45:10|2474|2468|2472.3|2466.3|2474|2468|2472.3|2466.3|10
1656294320000|2022-06-27 01:45:20|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|6
1656294330000|2022-06-27 01:45:30|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2470.8|2464.8|10
1656294340000|2022-06-27 01:45:40|2470.8|2464.8|2471.3|2465.3|2471.8|2465.8|2470.8|2464.8|10
1656294350000|2022-06-27 01:45:50|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|14
1656294360000|2022-06-27 01:46:00|2471.5|2465.5|2472.3|2466.3|2472.5|2466.5|2471.5|2465.5|14
1656294370000|2022-06-27 01:46:10|2471.5|2465.5|2471.8|2465.8|2472.3|2466.3|2471.5|2465.5|9
1656294380000|2022-06-27 01:46:20|2471.5|2465.5|2471.8|2465.8|2472.3|2466.3|2471.5|2465.5|4
1656294390000|2022-06-27 01:46:30|2471.5|2465.5|2471|2465|2471.8|2465.8|2471|2465|7
1656294400000|2022-06-27 01:46:40|2471.3|2465.3|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|9
1656294410000|2022-06-27 01:46:50|2471.3|2465.3|2471|2465|2471.5|2465.5|2471|2465|13
1656294420000|2022-06-27 01:47:00|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|3
1656294430000|2022-06-27 01:47:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471|2465|5
1656294460000|2022-06-27 01:47:40|2472|2466|2471|2465|2472|2466|2471|2465|9
1656294470000|2022-06-27 01:47:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471|2465|3
1656294480000|2022-06-27 01:48:00|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|8
1656294490000|2022-06-27 01:48:10|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|4
1656294500000|2022-06-27 01:48:20|2471|2465|2471|2465|2471.3|2465.3|2471|2465|3
1656294510000|2022-06-27 01:48:30|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|8
1656294530000|2022-06-27 01:48:50|2470.8|2464.8|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|2
1656294540000|2022-06-27 01:49:00|2470.3|2464.3|2469.5|2463.5|2470.5|2464.5|2469.5|2463.5|9
1656294550000|2022-06-27 01:49:10|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1656294560000|2022-06-27 01:49:20|2469.5|2463.5|2469.5|2463.5|2470|2464|2469.3|2463.3|7
1656294570000|2022-06-27 01:49:30|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|6
1656294580000|2022-06-27 01:49:40|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1656294590000|2022-06-27 01:49:50|2469|2463|2469.3|2463.3|2469.5|2463.5|2468.8|2462.8|5
1656294600000|2022-06-27 01:50:00|2469|2463|2469.3|2463.3|2469.3|2463.3|2468.5|2462.5|6
1656294610000|2022-06-27 01:50:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|3
1656294620000|2022-06-27 01:50:20|2469.3|2463.3|2469.3|2463.3|2470|2464|2469.3|2463.3|15
1656294630000|2022-06-27 01:50:30|2469.8|2463.8|2469.3|2463.3|2470|2464|2469.3|2463.3|10
1656294640000|2022-06-27 01:50:40|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1656294650000|2022-06-27 01:50:50|2469.5|2463.5|2470.8|2464.8|2471.3|2465.3|2469.3|2463.3|15
1656294660000|2022-06-27 01:51:00|2471|2465|2471|2465|2471.3|2465.3|2471|2465|5
1656294670000|2022-06-27 01:51:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1656294690000|2022-06-27 01:51:30|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1656294720000|2022-06-27 01:52:00|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|3
1656294740000|2022-06-27 01:52:20|2470.5|2464.5|2470|2464|2470.5|2464.5|2470|2464|4
1656294750000|2022-06-27 01:52:30|2470.5|2464.5|2469.3|2463.3|2470.5|2464.5|2469.3|2463.3|3
1656294760000|2022-06-27 01:52:40|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1656294770000|2022-06-27 01:52:50|2469.8|2463.8|2469|2463|2469.8|2463.8|2469|2463|3
1656294780000|2022-06-27 01:53:00|2468.3|2462.3|2470|2464|2470|2464|2468.3|2462.3|11
1656294790000|2022-06-27 01:53:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656294800000|2022-06-27 01:53:20|2470|2464|2470.5|2464.5|2471.8|2465.8|2469.8|2463.8|16
1656294810000|2022-06-27 01:53:30|2470.3|2464.3|2470.8|2464.8|2471|2465|2470.3|2464.3|4
1656294820000|2022-06-27 01:53:40|2471|2465|2472.3|2466.3|2472.3|2466.3|2471|2465|10
1656294830000|2022-06-27 01:53:50|2472|2466|2472.8|2466.8|2472.8|2466.8|2471.8|2465.8|11
1656294840000|2022-06-27 01:54:00|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2472.8|2466.8|7
1656294850000|2022-06-27 01:54:10|2473|2467|2473.5|2467.5|2473.8|2467.8|2473|2467|7
1656294860000|2022-06-27 01:54:20|2473|2467|2473.5|2467.5|2473.8|2467.8|2472.8|2466.8|13
1656294870000|2022-06-27 01:54:30|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2472.5|2466.5|9
1656294880000|2022-06-27 01:54:40|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1656294890000|2022-06-27 01:54:50|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1656294900000|2022-06-27 01:55:00|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|7
1656294910000|2022-06-27 01:55:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656294920000|2022-06-27 01:55:20|2473|2467|2473|2467|2473.3|2467.3|2471.5|2465.5|12
1656294930000|2022-06-27 01:55:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|6
1656294940000|2022-06-27 01:55:40|2473|2467|2473|2467|2473|2467|2472.8|2466.8|7
1656294950000|2022-06-27 01:55:50|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2471.8|2465.8|12
1656294960000|2022-06-27 01:56:00|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1656294970000|2022-06-27 01:56:10|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1656294990000|2022-06-27 01:56:30|2472|2466|2472.3|2466.3|2472.5|2466.5|2472|2466|4
1656295000000|2022-06-27 01:56:40|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656295020000|2022-06-27 01:57:00|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|4
1656295030000|2022-06-27 01:57:10|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|2
1656295040000|2022-06-27 01:57:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|7
1656295050000|2022-06-27 01:57:30|2472.5|2466.5|2470.8|2464.8|2472.5|2466.5|2470.8|2464.8|3
1656295060000|2022-06-27 01:57:40|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2469.5|2463.5|2
1656295070000|2022-06-27 01:57:50|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469|2463|5
1656295080000|2022-06-27 01:58:00|2469.8|2463.8|2469.5|2463.5|2470|2464|2469|2463|9
1656295090000|2022-06-27 01:58:10|2469.3|2463.3|2470.3|2464.3|2470.3|2464.3|2469|2463|11
1656295100000|2022-06-27 01:58:20|2469.8|2463.8|2470|2464|2470.3|2464.3|2469.8|2463.8|5
1656295110000|2022-06-27 01:58:30|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656295120000|2022-06-27 01:58:40|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2468.5|2462.5|7
1656295130000|2022-06-27 01:58:50|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1656295140000|2022-06-27 01:59:00|2469.5|2463.5|2469|2463|2469.5|2463.5|2468.8|2462.8|4
1656295150000|2022-06-27 01:59:10|2469.3|2463.3|2470|2464|2470.5|2464.5|2469.3|2463.3|5
1656295160000|2022-06-27 01:59:20|2469.8|2463.8|2470|2464|2470.3|2464.3|2469.8|2463.8|10
1656295170000|2022-06-27 01:59:30|2469.8|2463.8|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|9
1656295180000|2022-06-27 01:59:40|2470|2464|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|5
1656295190000|2022-06-27 01:59:50|2469.8|2463.8|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|3
1656295200000|2022-06-27 02:00:00|2470|2464|2470.8|2464.8|2470.8|2464.8|2470|2464|5
1656295210000|2022-06-27 02:00:10|2470.5|2464.5|2468.3|2462.3|2470.5|2464.5|2468.3|2462.3|7
1656295220000|2022-06-27 02:00:20|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1656295240000|2022-06-27 02:00:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1656295250000|2022-06-27 02:00:50|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1656295260000|2022-06-27 02:01:00|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1656295290000|2022-06-27 02:01:30|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.3|2462.3|7
1656295300000|2022-06-27 02:01:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656295310000|2022-06-27 02:01:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656295320000|2022-06-27 02:02:00|2468.8|2462.8|2469.5|2463.5|2470|2464|2468.5|2462.5|8
1656295350000|2022-06-27 02:02:30|2469.8|2463.8|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|2
1656295360000|2022-06-27 02:02:40|2470.5|2464.5|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|6
1656295380000|2022-06-27 02:03:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656295390000|2022-06-27 02:03:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656295400000|2022-06-27 02:03:20|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|2
1656295410000|2022-06-27 02:03:30|2469|2463|2468.5|2462.5|2469|2463|2468|2462|5
1656295440000|2022-06-27 02:04:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2467.8|2461.8|5
1656295450000|2022-06-27 02:04:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656295460000|2022-06-27 02:04:20|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1656295490000|2022-06-27 02:04:50|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1656295500000|2022-06-27 02:05:00|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1656295530000|2022-06-27 02:05:30|2468.5|2462.5|2467.5|2461.5|2468.5|2462.5|2467.5|2461.5|3
1656295550000|2022-06-27 02:05:50|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1656295560000|2022-06-27 02:06:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656295570000|2022-06-27 02:06:10|2467|2461|2466.3|2460.3|2467.5|2461.5|2466.3|2460.3|5
1656295580000|2022-06-27 02:06:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|5
1656295590000|2022-06-27 02:06:30|2466.3|2460.3|2465.5|2459.5|2466.8|2460.8|2465.3|2459.3|7
1656295600000|2022-06-27 02:06:40|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1656295610000|2022-06-27 02:06:50|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|3
1656295620000|2022-06-27 02:07:00|2465.5|2459.5|2466.3|2460.3|2466.3|2460.3|2465.5|2459.5|3
1656295640000|2022-06-27 02:07:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1656295650000|2022-06-27 02:07:30|2465.5|2459.5|2464.3|2458.3|2465.5|2459.5|2464.3|2458.3|3
1656295660000|2022-06-27 02:07:40|2464.5|2458.5|2464.8|2458.8|2465|2459|2464.5|2458.5|4
1656295670000|2022-06-27 02:07:50|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464|2458|3
1656295680000|2022-06-27 02:08:00|2464|2458|2463.3|2457.3|2464|2458|2463.3|2457.3|3
1656295690000|2022-06-27 02:08:10|2462.3|2456.3|2463|2457|2463|2457|2462.3|2456.3|4
1656295700000|2022-06-27 02:08:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656295720000|2022-06-27 02:08:40|2463|2457|2462|2456|2463.5|2457.5|2462|2456|6
1656295730000|2022-06-27 02:08:50|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1656295740000|2022-06-27 02:09:00|2462.8|2456.8|2463|2457|2463|2457|2462.5|2456.5|5
1656295750000|2022-06-27 02:09:10|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|8
1656295760000|2022-06-27 02:09:20|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|4
1656295770000|2022-06-27 02:09:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1656295780000|2022-06-27 02:09:40|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|4
1656295800000|2022-06-27 02:10:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656295810000|2022-06-27 02:10:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1656295820000|2022-06-27 02:10:20|2464.3|2458.3|2465.5|2459.5|2465.5|2459.5|2464.3|2458.3|4
1656295880000|2022-06-27 02:11:20|2465.3|2459.3|2465|2459|2465.3|2459.3|2464.5|2458.5|4
1656295910000|2022-06-27 02:11:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1656295920000|2022-06-27 02:12:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1656295980000|2022-06-27 02:13:00|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1656296000000|2022-06-27 02:13:20|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656296010000|2022-06-27 02:13:30|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1656296030000|2022-06-27 02:13:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1656296050000|2022-06-27 02:14:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1656296090000|2022-06-27 02:14:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656296100000|2022-06-27 02:15:00|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2464.5|2458.5|4
1656296120000|2022-06-27 02:15:20|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1656296130000|2022-06-27 02:15:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1656296150000|2022-06-27 02:15:50|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1656296170000|2022-06-27 02:16:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465|2459|3
1656296180000|2022-06-27 02:16:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1656296190000|2022-06-27 02:16:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1656296200000|2022-06-27 02:16:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656296230000|2022-06-27 02:17:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1656296260000|2022-06-27 02:17:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656296390000|2022-06-27 02:19:50|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|2
1656296410000|2022-06-27 02:20:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656296450000|2022-06-27 02:20:50|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1656296520000|2022-06-27 02:22:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1656296760000|2022-06-27 02:26:00|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1656296770000|2022-06-27 02:26:10|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.3|2462.3|5
1656296780000|2022-06-27 02:26:20|2469.8|2463.8|2469.5|2463.5|2470|2464|2469.5|2463.5|3
1656296790000|2022-06-27 02:26:30|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656296800000|2022-06-27 02:26:40|2469.5|2463.5|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|3
1656296870000|2022-06-27 02:27:50|2469.8|2463.8|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|2
1656296930000|2022-06-27 02:28:50|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656296950000|2022-06-27 02:29:10|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656297000000|2022-06-27 02:30:00|2470.5|2464.5|2470.8|2464.8|2471|2465|2469.8|2463.8|8
1656297010000|2022-06-27 02:30:10|2470.5|2464.5|2470.3|2464.3|2471|2465|2469.8|2463.8|8
1656297020000|2022-06-27 02:30:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656297040000|2022-06-27 02:30:40|2470|2464|2470.8|2464.8|2470.8|2464.8|2469|2463|11
1656297050000|2022-06-27 02:30:50|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1656297060000|2022-06-27 02:31:00|2471|2465|2471|2465|2471.3|2465.3|2470.8|2464.8|4
1656297070000|2022-06-27 02:31:10|2470.8|2464.8|2471|2465|2471|2465|2470.3|2464.3|4
1656297080000|2022-06-27 02:31:20|2471.5|2465.5|2471.8|2465.8|2472|2466|2471.5|2465.5|5
1656297090000|2022-06-27 02:31:30|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.3|2465.3|5
1656297100000|2022-06-27 02:31:40|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1656297120000|2022-06-27 02:32:00|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1656297160000|2022-06-27 02:32:40|2471.3|2465.3|2472|2466|2472|2466|2471.3|2465.3|4
1656297170000|2022-06-27 02:32:50|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472|2466|4
1656297180000|2022-06-27 02:33:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1656297190000|2022-06-27 02:33:10|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1656297220000|2022-06-27 02:33:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656297270000|2022-06-27 02:34:30|2472|2466|2472|2466|2472|2466|2472|2466|1
1656297280000|2022-06-27 02:34:40|2471.8|2465.8|2471|2465|2471.8|2465.8|2470.5|2464.5|6
1656297290000|2022-06-27 02:34:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471|2465|3
1656297300000|2022-06-27 02:35:00|2471|2465|2470.5|2464.5|2471.3|2465.3|2470.5|2464.5|7
1656297310000|2022-06-27 02:35:10|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1656297320000|2022-06-27 02:35:20|2468.5|2462.5|2471.5|2465.5|2471.5|2465.5|2468.5|2462.5|5
1656297330000|2022-06-27 02:35:30|2471.8|2465.8|2471.8|2465.8|2472|2466|2471.8|2465.8|3
1656297340000|2022-06-27 02:35:40|2472|2466|2472|2466|2472.8|2466.8|2472|2466|6
1656297350000|2022-06-27 02:35:50|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1656297370000|2022-06-27 02:36:10|2472.3|2466.3|2473.5|2467.5|2473.8|2467.8|2472.3|2466.3|7
1656297420000|2022-06-27 02:37:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656297430000|2022-06-27 02:37:10|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473|2467|3
1656297440000|2022-06-27 02:37:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1656297460000|2022-06-27 02:37:40|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2472.8|2466.8|5
1656297490000|2022-06-27 02:38:10|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1656297510000|2022-06-27 02:38:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1656297520000|2022-06-27 02:38:40|2474.3|2468.3|2473|2467|2474.3|2468.3|2472.8|2466.8|5
1656297580000|2022-06-27 02:39:40|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1656297590000|2022-06-27 02:39:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656297600000|2022-06-27 02:40:00|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473|2467|6
1656297610000|2022-06-27 02:40:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1656297660000|2022-06-27 02:41:00|2473.3|2467.3|2473|2467|2473.3|2467.3|2472.5|2466.5|4
1656297680000|2022-06-27 02:41:20|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|4
1656297690000|2022-06-27 02:41:30|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656297700000|2022-06-27 02:41:40|2473|2467|2473|2467|2473|2467|2473|2467|1
1656297710000|2022-06-27 02:41:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656297720000|2022-06-27 02:42:00|2473|2467|2472.3|2466.3|2473.5|2467.5|2472.3|2466.3|8
1656297730000|2022-06-27 02:42:10|2472.8|2466.8|2471.5|2465.5|2472.8|2466.8|2471|2465|7
1656297740000|2022-06-27 02:42:20|2472|2466|2471.5|2465.5|2472.3|2466.3|2470.8|2464.8|9
1656297750000|2022-06-27 02:42:30|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|10
1656297760000|2022-06-27 02:42:40|2471|2465|2471.3|2465.3|2471.8|2465.8|2471|2465|8
1656297770000|2022-06-27 02:42:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|3
1656297780000|2022-06-27 02:43:00|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1656297790000|2022-06-27 02:43:10|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1656297820000|2022-06-27 02:43:40|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1656297830000|2022-06-27 02:43:50|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1656297840000|2022-06-27 02:44:00|2470.5|2464.5|2471|2465|2471|2465|2470.5|2464.5|2
1656297870000|2022-06-27 02:44:30|2472|2466|2471.5|2465.5|2472|2466|2471.3|2465.3|3
1656297880000|2022-06-27 02:44:40|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|4
1656297890000|2022-06-27 02:44:50|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|9
1656297900000|2022-06-27 02:45:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656297920000|2022-06-27 02:45:20|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|2
1656297970000|2022-06-27 02:46:10|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1656297980000|2022-06-27 02:46:20|2472.3|2466.3|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|11
1656297990000|2022-06-27 02:46:30|2472.5|2466.5|2473|2467|2473.5|2467.5|2472.5|2466.5|7
1656298000000|2022-06-27 02:46:40|2472.8|2466.8|2473|2467|2473.3|2467.3|2472.8|2466.8|6
1656298010000|2022-06-27 02:46:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473|2467|3
1656298030000|2022-06-27 02:47:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1656298070000|2022-06-27 02:47:50|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1656298080000|2022-06-27 02:48:00|2474|2468|2473.8|2467.8|2474.3|2468.3|2473.5|2467.5|8
1656298090000|2022-06-27 02:48:10|2474|2468|2475|2469|2475|2469|2474|2468|5
1656298100000|2022-06-27 02:48:20|2474.8|2468.8|2474.5|2468.5|2475.3|2469.3|2474.5|2468.5|6
1656298110000|2022-06-27 02:48:30|2473.8|2467.8|2474.3|2468.3|2474.5|2468.5|2473.8|2467.8|4
1656298130000|2022-06-27 02:48:50|2474.5|2468.5|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|3
1656298140000|2022-06-27 02:49:00|2474|2468|2474|2468|2474|2468|2474|2468|1
1656298150000|2022-06-27 02:49:10|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1656298160000|2022-06-27 02:49:20|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.3|2467.3|6
1656298170000|2022-06-27 02:49:30|2473.5|2467.5|2472.3|2466.3|2473.5|2467.5|2472.3|2466.3|4
1656298180000|2022-06-27 02:49:40|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1656298190000|2022-06-27 02:49:50|2473|2467|2472.5|2466.5|2473|2467|2472.5|2466.5|2
1656298230000|2022-06-27 02:50:30|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|2
1656298250000|2022-06-27 02:50:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656298260000|2022-06-27 02:51:00|2473|2467|2472.3|2466.3|2473|2467|2472|2466|3
1656298270000|2022-06-27 02:51:10|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2471.8|2465.8|4
1656298280000|2022-06-27 02:51:20|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472|2466|5
1656298290000|2022-06-27 02:51:30|2472|2466|2472|2466|2472.5|2466.5|2471.8|2465.8|7
1656298300000|2022-06-27 02:51:40|2472.3|2466.3|2472.3|2466.3|2472.8|2466.8|2471.8|2465.8|5
1656298310000|2022-06-27 02:51:50|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2471.5|2465.5|5
1656298320000|2022-06-27 02:52:00|2472.5|2466.5|2471.3|2465.3|2472.5|2466.5|2470.8|2464.8|14
1656298330000|2022-06-27 02:52:10|2471|2465|2471.3|2465.3|2471.5|2465.5|2471|2465|5
1656298340000|2022-06-27 02:52:20|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|7
1656298350000|2022-06-27 02:52:30|2471.5|2465.5|2471.8|2465.8|2472.8|2466.8|2471.5|2465.5|8
1656298360000|2022-06-27 02:52:40|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|5
1656298370000|2022-06-27 02:52:50|2472|2466|2470.5|2464.5|2472.3|2466.3|2470.5|2464.5|5
1656298380000|2022-06-27 02:53:00|2470|2464|2470|2464|2470|2464|2469.8|2463.8|3
1656298390000|2022-06-27 02:53:10|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656298400000|2022-06-27 02:53:20|2471|2465|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|5
1656298410000|2022-06-27 02:53:30|2471|2465|2471|2465|2471|2465|2470.8|2464.8|5
1656298430000|2022-06-27 02:53:50|2470.5|2464.5|2470.8|2464.8|2471|2465|2470.3|2464.3|9
1656298440000|2022-06-27 02:54:00|2471|2465|2470.8|2464.8|2471|2465|2470.3|2464.3|6
1656298450000|2022-06-27 02:54:10|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|4
1656298460000|2022-06-27 02:54:20|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|2
1656298470000|2022-06-27 02:54:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1656298490000|2022-06-27 02:54:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656298500000|2022-06-27 02:55:00|2469|2463|2468.3|2462.3|2469|2463|2468|2462|4
1656298510000|2022-06-27 02:55:10|2468.5|2462.5|2468.8|2462.8|2469.3|2463.3|2468.5|2462.5|7
1656298520000|2022-06-27 02:55:20|2468.3|2462.3|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|7
1656298550000|2022-06-27 02:55:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656298590000|2022-06-27 02:56:30|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1656298610000|2022-06-27 02:56:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656298620000|2022-06-27 02:57:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1656298640000|2022-06-27 02:57:20|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656298650000|2022-06-27 02:57:30|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|3
1656298660000|2022-06-27 02:57:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656298670000|2022-06-27 02:57:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656298680000|2022-06-27 02:58:00|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|3
1656298690000|2022-06-27 02:58:10|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1656298710000|2022-06-27 02:58:30|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1656298720000|2022-06-27 02:58:40|2469.3|2463.3|2470|2464|2470.5|2464.5|2469|2463|6
1656298730000|2022-06-27 02:58:50|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|4
1656298740000|2022-06-27 02:59:00|2469.3|2463.3|2469|2463|2469.8|2463.8|2469|2463|5
1656298750000|2022-06-27 02:59:10|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1656298760000|2022-06-27 02:59:20|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1656298770000|2022-06-27 02:59:30|2469.5|2463.5|2469|2463|2469.5|2463.5|2469|2463|5
1656298790000|2022-06-27 02:59:50|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656298800000|2022-06-27 03:00:00|2469|2463|2469|2463|2469.3|2463.3|2468.8|2462.8|5
1656298840000|2022-06-27 03:00:40|2468.8|2462.8|2467.8|2461.8|2468.8|2462.8|2467.8|2461.8|2
1656298850000|2022-06-27 03:00:50|2468|2462|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|4
1656298860000|2022-06-27 03:01:00|2467.5|2461.5|2467.3|2461.3|2468|2462|2467.3|2461.3|4
1656298870000|2022-06-27 03:01:10|2467|2461|2467|2461|2467.3|2461.3|2466.5|2460.5|13
1656298880000|2022-06-27 03:01:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656298890000|2022-06-27 03:01:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656298920000|2022-06-27 03:02:00|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2466.3|2460.3|7
1656298940000|2022-06-27 03:02:20|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1656298950000|2022-06-27 03:02:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1656298960000|2022-06-27 03:02:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656298970000|2022-06-27 03:02:50|2467.5|2461.5|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|3
1656298980000|2022-06-27 03:03:00|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|2
1656298990000|2022-06-27 03:03:10|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1656299000000|2022-06-27 03:03:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656299020000|2022-06-27 03:03:40|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.8|2460.8|3
1656299040000|2022-06-27 03:04:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656299050000|2022-06-27 03:04:10|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1656299060000|2022-06-27 03:04:20|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1656299070000|2022-06-27 03:04:30|2467.3|2461.3|2467|2461|2467.8|2461.8|2467|2461|5
1656299080000|2022-06-27 03:04:40|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|4
1656299090000|2022-06-27 03:04:50|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1656299100000|2022-06-27 03:05:00|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466|2460|3
1656299110000|2022-06-27 03:05:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1656299130000|2022-06-27 03:05:30|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|6
1656299150000|2022-06-27 03:05:50|2466.8|2460.8|2467.3|2461.3|2467.5|2461.5|2466.8|2460.8|4
1656299160000|2022-06-27 03:06:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1656299230000|2022-06-27 03:07:10|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1656299290000|2022-06-27 03:08:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1656299350000|2022-06-27 03:09:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656299390000|2022-06-27 03:09:50|2466.5|2460.5|2467|2461|2467.5|2461.5|2466.5|2460.5|4
1656299400000|2022-06-27 03:10:00|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|2
1656299410000|2022-06-27 03:10:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1656299440000|2022-06-27 03:10:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656299520000|2022-06-27 03:12:00|2465.5|2459.5|2463.5|2457.5|2465.5|2459.5|2463.3|2457.3|3
1656299560000|2022-06-27 03:12:40|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.8|2457.8|3
1656299600000|2022-06-27 03:13:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656299610000|2022-06-27 03:13:30|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656299650000|2022-06-27 03:14:10|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656299660000|2022-06-27 03:14:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656299700000|2022-06-27 03:15:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656299920000|2022-06-27 03:18:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656299940000|2022-06-27 03:19:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656299950000|2022-06-27 03:19:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656300000000|2022-06-27 03:20:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656300020000|2022-06-27 03:20:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656300050000|2022-06-27 03:20:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656300060000|2022-06-27 03:21:00|2464.8|2458.8|2463.5|2457.5|2464.8|2458.8|2463.5|2457.5|5
1656300070000|2022-06-27 03:21:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656300100000|2022-06-27 03:21:40|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|5
1656300140000|2022-06-27 03:22:20|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|2
1656300170000|2022-06-27 03:22:50|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1656300180000|2022-06-27 03:23:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1656300210000|2022-06-27 03:23:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656300240000|2022-06-27 03:24:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1656300250000|2022-06-27 03:24:10|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1656300260000|2022-06-27 03:24:20|2462.8|2456.8|2460.8|2454.8|2462.8|2456.8|2460.8|2454.8|10
1656300270000|2022-06-27 03:24:30|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1656300300000|2022-06-27 03:25:00|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|3
1656300330000|2022-06-27 03:25:30|2461|2455|2461|2455|2461|2455|2461|2455|1
1656300390000|2022-06-27 03:26:30|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656300400000|2022-06-27 03:26:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656300420000|2022-06-27 03:27:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656300430000|2022-06-27 03:27:10|2461|2455|2461|2455|2461|2455|2461|2455|1
1656300530000|2022-06-27 03:28:50|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1656300580000|2022-06-27 03:29:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656300590000|2022-06-27 03:29:50|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|4
1656300600000|2022-06-27 03:30:00|2462|2456|2461.3|2455.3|2462|2456|2461.3|2455.3|4
1656300630000|2022-06-27 03:30:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656300730000|2022-06-27 03:32:10|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1656300790000|2022-06-27 03:33:10|2461.5|2455.5|2461.5|2455.5|2462.4|2456.4|2461.3|2455.3|5
1656300800000|2022-06-27 03:33:20|2461.8|2455.8|2461|2455|2461.8|2455.8|2461|2455|2
1656300810000|2022-06-27 03:33:30|2461.5|2455.5|2461|2455|2461.5|2455.5|2461|2455|5
1656300820000|2022-06-27 03:33:40|2461.3|2455.3|2461|2455|2461.3|2455.3|2460.8|2454.8|3
1656300830000|2022-06-27 03:33:50|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|2
1656300860000|2022-06-27 03:34:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656300870000|2022-06-27 03:34:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656300900000|2022-06-27 03:35:00|2460.5|2454.5|2461|2455|2461.5|2455.5|2460.5|2454.5|4
1656300910000|2022-06-27 03:35:10|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1656301050000|2022-06-27 03:37:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656301060000|2022-06-27 03:37:40|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1656301080000|2022-06-27 03:38:00|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|2
1656301110000|2022-06-27 03:38:30|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|4
1656301120000|2022-06-27 03:38:40|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|8
1656301130000|2022-06-27 03:38:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656301140000|2022-06-27 03:39:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|4
1656301150000|2022-06-27 03:39:10|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1656301160000|2022-06-27 03:39:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656301180000|2022-06-27 03:39:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656301210000|2022-06-27 03:40:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1656301220000|2022-06-27 03:40:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656301230000|2022-06-27 03:40:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656301270000|2022-06-27 03:41:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1656301320000|2022-06-27 03:42:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656301350000|2022-06-27 03:42:30|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1656301380000|2022-06-27 03:43:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1656301500000|2022-06-27 03:45:00|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|5
1656301550000|2022-06-27 03:45:50|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1656301560000|2022-06-27 03:46:00|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|8
1656301570000|2022-06-27 03:46:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1656301620000|2022-06-27 03:47:00|2458.5|2452.5|2457|2451|2458.5|2452.5|2457|2451|9
1656301680000|2022-06-27 03:48:00|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457|2451|3
1656301800000|2022-06-27 03:50:00|2457|2451|2456.5|2450.5|2457|2451|2456.3|2450.3|3
1656301870000|2022-06-27 03:51:10|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1656301930000|2022-06-27 03:52:10|2456.3|2450.3|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|2
1656301980000|2022-06-27 03:53:00|2457|2451|2457|2451|2457|2451|2456.5|2450.5|3
1656302000000|2022-06-27 03:53:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1656302090000|2022-06-27 03:54:50|2457.5|2451.5|2458|2452|2458|2452|2457.5|2451.5|2
1656302100000|2022-06-27 03:55:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2457.8|2451.8|4
1656302110000|2022-06-27 03:55:10|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457|2451|3
1656302120000|2022-06-27 03:55:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1656302160000|2022-06-27 03:56:00|2458|2452|2458|2452|2458|2452|2458|2452|1
1656302190000|2022-06-27 03:56:30|2457.8|2451.8|2457.8|2451.8|2458|2452|2457.8|2451.8|3
1656302210000|2022-06-27 03:56:50|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|2
1656302220000|2022-06-27 03:57:00|2456|2450|2457.5|2451.5|2457.5|2451.5|2456|2450|4
1656302230000|2022-06-27 03:57:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1656302240000|2022-06-27 03:57:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656302270000|2022-06-27 03:57:50|2456.3|2450.3|2454.8|2448.8|2456.3|2450.3|2454.8|2448.8|7
1656302280000|2022-06-27 03:58:00|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|4
1656302290000|2022-06-27 03:58:10|2455|2449|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|4
1656302300000|2022-06-27 03:58:20|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|6
1656302310000|2022-06-27 03:58:30|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1656302340000|2022-06-27 03:59:00|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1656302360000|2022-06-27 03:59:20|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|2
1656302370000|2022-06-27 03:59:30|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1656302380000|2022-06-27 03:59:40|2454.3|2448.3|2455.3|2449.3|2455.3|2449.3|2454.3|2448.3|2
1656302390000|2022-06-27 03:59:50|2455|2449|2455|2449|2455|2449|2455|2449|1
1656302400000|2022-06-27 04:00:00|2454.8|2448.8|2454|2448|2454.8|2448.8|2454|2448|6
1656302410000|2022-06-27 04:00:10|2454.3|2448.3|2453.3|2447.3|2454.3|2448.3|2453|2447|5
1656302420000|2022-06-27 04:00:20|2453|2447|2453|2447|2453|2447|2453|2447|1
1656302510000|2022-06-27 04:01:50|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1656302540000|2022-06-27 04:02:20|2453.8|2447.8|2454|2448|2454.3|2448.3|2453.8|2447.8|3
1656302600000|2022-06-27 04:03:20|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1656302670000|2022-06-27 04:04:30|2453.8|2447.8|2453.8|2447.8|2454|2448|2453.5|2447.5|7
1656302680000|2022-06-27 04:04:40|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1656302690000|2022-06-27 04:04:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|3
1656302700000|2022-06-27 04:05:00|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1656302720000|2022-06-27 04:05:20|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1656302790000|2022-06-27 04:06:30|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1656302800000|2022-06-27 04:06:40|2452.8|2446.8|2453|2447|2453.3|2447.3|2452.8|2446.8|4
1656302810000|2022-06-27 04:06:50|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1656302820000|2022-06-27 04:07:00|2453.3|2447.3|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|6
1656302830000|2022-06-27 04:07:10|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1656302840000|2022-06-27 04:07:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656302990000|2022-06-27 04:09:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656303000000|2022-06-27 04:10:00|2452.8|2446.8|2452.3|2446.3|2453|2447|2452.3|2446.3|5
1656303140000|2022-06-27 04:12:20|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1656303150000|2022-06-27 04:12:30|2451.5|2445.5|2452.3|2446.3|2452.5|2446.5|2451.5|2445.5|3
1656303160000|2022-06-27 04:12:40|2452|2446|2452|2446|2452|2446|2452|2446|1
1656303170000|2022-06-27 04:12:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1656303220000|2022-06-27 04:13:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656303250000|2022-06-27 04:14:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1656303260000|2022-06-27 04:14:20|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2450.8|2444.8|3
1656303270000|2022-06-27 04:14:30|2451|2445|2452|2446|2452|2446|2451|2445|3
1656303300000|2022-06-27 04:15:00|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1656303400000|2022-06-27 04:16:40|2451.8|2445.8|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|4
1656303530000|2022-06-27 04:18:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1656303600000|2022-06-27 04:20:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1656303620000|2022-06-27 04:20:20|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656303860000|2022-06-27 04:24:20|2452|2446|2452|2446|2452.5|2446.5|2452|2446|4
1656303900000|2022-06-27 04:25:00|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|4
1656303910000|2022-06-27 04:25:10|2451|2445|2451|2445|2451|2445|2451|2445|1
1656303960000|2022-06-27 04:26:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1656304010000|2022-06-27 04:26:50|2451.8|2445.8|2452|2446|2452.3|2446.3|2451.8|2445.8|3
1656304090000|2022-06-27 04:28:10|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1656304140000|2022-06-27 04:29:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1656304250000|2022-06-27 04:30:50|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1656304310000|2022-06-27 04:31:50|2451|2445|2451|2445|2451|2445|2451|2445|1
1656304400000|2022-06-27 04:33:20|2451.5|2445.5|2452.5|2446.5|2452.5|2446.5|2451.5|2445.5|2
1656304410000|2022-06-27 04:33:30|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1656304660000|2022-06-27 04:37:40|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656304800000|2022-06-27 04:40:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1656304840000|2022-06-27 04:40:40|2452.3|2446.3|2452.3|2446.3|2453|2447|2452.3|2446.3|4
1656304850000|2022-06-27 04:40:50|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656304870000|2022-06-27 04:41:10|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656304880000|2022-06-27 04:41:20|2452.5|2446.5|2453|2447|2453.3|2447.3|2452.5|2446.5|4
1656304890000|2022-06-27 04:41:30|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656304970000|2022-06-27 04:42:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656305010000|2022-06-27 04:43:30|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1656305020000|2022-06-27 04:43:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1656305050000|2022-06-27 04:44:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1656305330000|2022-06-27 04:48:50|2453.5|2447.5|2453.3|2447.3|2454.3|2448.3|2453.3|2447.3|5
1656305340000|2022-06-27 04:49:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|7
1656305350000|2022-06-27 04:49:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1656305510000|2022-06-27 04:51:50|2453.5|2447.5|2453.8|2447.8|2454|2448|2453.5|2447.5|3
1656305580000|2022-06-27 04:53:00|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1656305750000|2022-06-27 04:55:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1656305780000|2022-06-27 04:56:20|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1656305790000|2022-06-27 04:56:30|2454.3|2448.3|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|3
1656305840000|2022-06-27 04:57:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656305880000|2022-06-27 04:58:00|2454.8|2448.8|2457|2451|2457|2451|2454.8|2448.8|2
1656305890000|2022-06-27 04:58:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1656305920000|2022-06-27 04:58:40|2456.3|2450.3|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|2
1656306000000|2022-06-27 05:00:00|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|3
1656306010000|2022-06-27 05:00:10|2455.8|2449.8|2455|2449|2455.8|2449.8|2455|2449|4
1656306030000|2022-06-27 05:00:30|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656306070000|2022-06-27 05:01:10|2455|2449|2456.3|2450.3|2456.3|2450.3|2455|2449|4
1656306100000|2022-06-27 05:01:40|2456.5|2450.5|2458.3|2452.3|2458.3|2452.3|2456.5|2450.5|6
1656306110000|2022-06-27 05:01:50|2458|2452|2458|2452|2458|2452|2457.8|2451.8|3
1656306130000|2022-06-27 05:02:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1656306140000|2022-06-27 05:02:20|2457.8|2451.8|2457.5|2451.5|2458.3|2452.3|2457.3|2451.3|5
1656306160000|2022-06-27 05:02:40|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1656306190000|2022-06-27 05:03:10|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1656306200000|2022-06-27 05:03:20|2459|2453|2457.8|2451.8|2459|2453|2457.5|2451.5|5
1656306210000|2022-06-27 05:03:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656306330000|2022-06-27 05:05:30|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1656306770000|2022-06-27 05:12:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656306800000|2022-06-27 05:13:20|2457.5|2451.5|2456.5|2450.5|2457.5|2451.5|2456.3|2450.3|4
1656306810000|2022-06-27 05:13:30|2456.3|2450.3|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|5
1656306880000|2022-06-27 05:14:40|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1656307030000|2022-06-27 05:17:10|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1656307050000|2022-06-27 05:17:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656307350000|2022-06-27 05:22:30|2456.3|2450.3|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|3
1656307550000|2022-06-27 05:25:50|2456|2450|2452.8|2446.8|2456|2450|2452.8|2446.8|7
1656307580000|2022-06-27 05:26:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656307660000|2022-06-27 05:27:40|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1656307700000|2022-06-27 05:28:20|2452.3|2446.3|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|3
1656307730000|2022-06-27 05:28:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|3
1656307740000|2022-06-27 05:29:00|2452.8|2446.8|2454|2448|2454.3|2448.3|2452.8|2446.8|4
1656307750000|2022-06-27 05:29:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656307800000|2022-06-27 05:30:00|2454|2448|2457|2451|2457.3|2451.3|2454|2448|11
1656307810000|2022-06-27 05:30:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1656307820000|2022-06-27 05:30:20|2456|2450|2454.5|2448.5|2456|2450|2454|2448|6
1656307830000|2022-06-27 05:30:30|2454.3|2448.3|2453.8|2447.8|2454.8|2448.8|2453.8|2447.8|5
1656307840000|2022-06-27 05:30:40|2453|2447|2453.5|2447.5|2453.8|2447.8|2453|2447|7
1656307850000|2022-06-27 05:30:50|2453.8|2447.8|2453|2447|2453.8|2447.8|2453|2447|6
1656307860000|2022-06-27 05:31:00|2453.8|2447.8|2452.8|2446.8|2453.8|2447.8|2452.8|2446.8|3
1656307870000|2022-06-27 05:31:10|2452.5|2446.5|2451|2445|2452.5|2446.5|2450.3|2444.3|5
1656307880000|2022-06-27 05:31:20|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1656307890000|2022-06-27 05:31:30|2451.5|2445.5|2451|2445|2451.5|2445.5|2450.8|2444.8|5
1656307910000|2022-06-27 05:31:50|2451.5|2445.5|2451.8|2445.8|2452.3|2446.3|2451.5|2445.5|5
1656307940000|2022-06-27 05:32:20|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1656307970000|2022-06-27 05:32:50|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1656307980000|2022-06-27 05:33:00|2451.5|2445.5|2452.3|2446.3|2452.3|2446.3|2451.5|2445.5|4
1656307990000|2022-06-27 05:33:10|2452|2446|2451.5|2445.5|2452|2446|2451.5|2445.5|2
1656308000000|2022-06-27 05:33:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1656308020000|2022-06-27 05:33:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656308040000|2022-06-27 05:34:00|2452.3|2446.3|2452.5|2446.5|2453|2447|2452.3|2446.3|7
1656308050000|2022-06-27 05:34:10|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1656308060000|2022-06-27 05:34:20|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1656308070000|2022-06-27 05:34:30|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1656308100000|2022-06-27 05:35:00|2451.5|2445.5|2452|2446|2452.3|2446.3|2451.5|2445.5|4
1656308110000|2022-06-27 05:35:10|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|3
1656308130000|2022-06-27 05:35:30|2452.5|2446.5|2453.5|2447.5|2453.8|2447.8|2452.5|2446.5|6
1656308140000|2022-06-27 05:35:40|2453.8|2447.8|2453.3|2447.3|2454.3|2448.3|2453.3|2447.3|6
1656308150000|2022-06-27 05:35:50|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|2
1656308160000|2022-06-27 05:36:00|2453|2447|2453.8|2447.8|2453.8|2447.8|2453|2447|3
1656308170000|2022-06-27 05:36:10|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1656308180000|2022-06-27 05:36:20|2454.5|2448.5|2455|2449|2455|2449|2454.5|2448.5|3
1656308190000|2022-06-27 05:36:30|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|3
1656308200000|2022-06-27 05:36:40|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656308220000|2022-06-27 05:37:00|2455|2449|2454.3|2448.3|2455|2449|2454|2448|6
1656308230000|2022-06-27 05:37:10|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1656308260000|2022-06-27 05:37:40|2454|2448|2455|2449|2455|2449|2454|2448|2
1656308280000|2022-06-27 05:38:00|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|2
1656308300000|2022-06-27 05:38:20|2455|2449|2455.8|2449.8|2455.8|2449.8|2455|2449|4
1656308310000|2022-06-27 05:38:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656308320000|2022-06-27 05:38:40|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455|2449|7
1656308330000|2022-06-27 05:38:50|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656308360000|2022-06-27 05:39:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656308380000|2022-06-27 05:39:40|2455.8|2449.8|2457.3|2451.3|2457.8|2451.8|2455.8|2449.8|3
1656308390000|2022-06-27 05:39:50|2457.5|2451.5|2457.8|2451.8|2458|2452|2457.5|2451.5|3
1656308400000|2022-06-27 05:40:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2457.8|2451.8|5
1656308410000|2022-06-27 05:40:10|2458.3|2452.3|2460|2454|2460.5|2454.5|2458|2452|6
1656308420000|2022-06-27 05:40:20|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1656308440000|2022-06-27 05:40:40|2460.3|2454.3|2461.3|2455.3|2461.3|2455.3|2460.3|2454.3|4
1656308450000|2022-06-27 05:40:50|2461|2455|2460|2454|2461|2455|2460|2454|3
1656308470000|2022-06-27 05:41:10|2460.8|2454.8|2461|2455|2461.3|2455.3|2460.8|2454.8|3
1656308480000|2022-06-27 05:41:20|2461.3|2455.3|2463.3|2457.3|2463.3|2457.3|2461.3|2455.3|4
1656308500000|2022-06-27 05:41:40|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1656308520000|2022-06-27 05:42:00|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|3
1656308530000|2022-06-27 05:42:10|2463|2457|2463|2457|2463|2457|2463|2457|1
1656308550000|2022-06-27 05:42:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|3
1656308560000|2022-06-27 05:42:40|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656308570000|2022-06-27 05:42:50|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|3
1656308580000|2022-06-27 05:43:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656308590000|2022-06-27 05:43:10|2462.5|2456.5|2463.5|2457.5|2463.5|2457.5|2462.5|2456.5|5
1656308610000|2022-06-27 05:43:30|2463.8|2457.8|2464|2458|2464.3|2458.3|2463.8|2457.8|3
1656308620000|2022-06-27 05:43:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|3
1656308640000|2022-06-27 05:44:00|2464|2458|2463.3|2457.3|2464.3|2458.3|2463.3|2457.3|6
1656308650000|2022-06-27 05:44:10|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1656308660000|2022-06-27 05:44:20|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|3
1656308670000|2022-06-27 05:44:30|2462.3|2456.3|2463|2457|2463|2457|2461.8|2455.8|8
1656308680000|2022-06-27 05:44:40|2463.3|2457.3|2462|2456|2463.3|2457.3|2462|2456|4
1656308690000|2022-06-27 05:44:50|2462.3|2456.3|2463.5|2457.5|2463.5|2457.5|2462.3|2456.3|5
1656308700000|2022-06-27 05:45:00|2463.3|2457.3|2462.5|2456.5|2463.3|2457.3|2462.3|2456.3|8
1656308710000|2022-06-27 05:45:10|2462.8|2456.8|2461.3|2455.3|2462.8|2456.8|2461.3|2455.3|7
1656308730000|2022-06-27 05:45:30|2461.5|2455.5|2462|2456|2462|2456|2461.5|2455.5|5
1656308740000|2022-06-27 05:45:40|2462.3|2456.3|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|2
1656308750000|2022-06-27 05:45:50|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656308760000|2022-06-27 05:46:00|2462|2456|2461.3|2455.3|2462|2456|2461.3|2455.3|3
1656308770000|2022-06-27 05:46:10|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1656308790000|2022-06-27 05:46:30|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1656308800000|2022-06-27 05:46:40|2461.3|2455.3|2462.8|2456.8|2462.8|2456.8|2461.3|2455.3|4
1656308810000|2022-06-27 05:46:50|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|2
1656308820000|2022-06-27 05:47:00|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1656308830000|2022-06-27 05:47:10|2462.8|2456.8|2462|2456|2463|2457|2462|2456|7
1656308840000|2022-06-27 05:47:20|2462.3|2456.3|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|3
1656308870000|2022-06-27 05:47:50|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656308890000|2022-06-27 05:48:10|2463.3|2457.3|2462.8|2456.8|2463.5|2457.5|2462.8|2456.8|5
1656308920000|2022-06-27 05:48:40|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|2
1656308930000|2022-06-27 05:48:50|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1656308970000|2022-06-27 05:49:30|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1656308980000|2022-06-27 05:49:40|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656308990000|2022-06-27 05:49:50|2462.5|2456.5|2464.3|2458.3|2464.3|2458.3|2462.5|2456.5|7
1656309050000|2022-06-27 05:50:50|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|2
1656309080000|2022-06-27 05:51:20|2463|2457|2463.8|2457.8|2463.8|2457.8|2463|2457|4
1656309090000|2022-06-27 05:51:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656309100000|2022-06-27 05:51:40|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|2
1656309110000|2022-06-27 05:51:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1656309120000|2022-06-27 05:52:00|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656309130000|2022-06-27 05:52:10|2463|2457|2463|2457|2463|2457|2463|2457|1
1656309140000|2022-06-27 05:52:20|2463.3|2457.3|2464|2458|2464|2458|2463.3|2457.3|2
1656309180000|2022-06-27 05:53:00|2463.5|2457.5|2463|2457|2463.5|2457.5|2463|2457|2
1656309190000|2022-06-27 05:53:10|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1656309200000|2022-06-27 05:53:20|2462.8|2456.8|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|4
1656309210000|2022-06-27 05:53:30|2463|2457|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|4
1656309220000|2022-06-27 05:53:40|2463|2457|2463|2457|2463|2457|2463|2457|1
1656309230000|2022-06-27 05:53:50|2463.3|2457.3|2462.3|2456.3|2463.3|2457.3|2462|2456|3
1656309240000|2022-06-27 05:54:00|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|3
1656309250000|2022-06-27 05:54:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656309260000|2022-06-27 05:54:20|2461.5|2455.5|2460.5|2454.5|2461.5|2455.5|2460.3|2454.3|4
1656309270000|2022-06-27 05:54:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656309300000|2022-06-27 05:55:00|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1656309310000|2022-06-27 05:55:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656309340000|2022-06-27 05:55:40|2461.3|2455.3|2461.3|2455.3|2461.5|2455.5|2460.5|2454.5|7
1656309350000|2022-06-27 05:55:50|2461|2455|2461|2455|2461|2455|2461|2455|1
1656309370000|2022-06-27 05:56:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656309380000|2022-06-27 05:56:20|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461|2455|7
1656309390000|2022-06-27 05:56:30|2461.5|2455.5|2461|2455|2461.5|2455.5|2461|2455|3
1656309420000|2022-06-27 05:57:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656309430000|2022-06-27 05:57:10|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1656309440000|2022-06-27 05:57:20|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461|2455|5
1656309450000|2022-06-27 05:57:30|2461|2455|2459|2453|2461|2455|2459|2453|5
1656309460000|2022-06-27 05:57:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656309470000|2022-06-27 05:57:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1656309490000|2022-06-27 05:58:10|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1656309500000|2022-06-27 05:58:20|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2457.8|2451.8|4
1656309510000|2022-06-27 05:58:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|3
1656309520000|2022-06-27 05:58:40|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|4
1656309540000|2022-06-27 05:59:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1656309550000|2022-06-27 05:59:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1656309560000|2022-06-27 05:59:20|2458.8|2452.8|2458.5|2452.5|2459|2453|2458.5|2452.5|5
1656309570000|2022-06-27 05:59:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656309580000|2022-06-27 05:59:40|2458.5|2452.5|2458.5|2452.5|2459|2453|2458.5|2452.5|6
1656309590000|2022-06-27 05:59:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656309600000|2022-06-27 06:00:00|2459|2453|2458.3|2452.3|2459|2453|2458.3|2452.3|5
1656309610000|2022-06-27 06:00:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656309620000|2022-06-27 06:00:20|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1656309630000|2022-06-27 06:00:30|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1656309640000|2022-06-27 06:00:40|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|4
1656309660000|2022-06-27 06:01:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|3
1656309680000|2022-06-27 06:01:20|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1656309710000|2022-06-27 06:01:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1656309730000|2022-06-27 06:02:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656309740000|2022-06-27 06:02:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1656309780000|2022-06-27 06:03:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1656309800000|2022-06-27 06:03:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656309820000|2022-06-27 06:03:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1656309840000|2022-06-27 06:04:00|2458.5|2452.5|2458|2452|2458.5|2452.5|2458|2452|3
1656309870000|2022-06-27 06:04:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1656309880000|2022-06-27 06:04:40|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1656309900000|2022-06-27 06:05:00|2457.5|2451.5|2456.8|2450.8|2457.5|2451.5|2456.8|2450.8|3
1656309910000|2022-06-27 06:05:10|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656309920000|2022-06-27 06:05:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656309940000|2022-06-27 06:05:40|2456.5|2450.5|2458.3|2452.3|2458.3|2452.3|2456.5|2450.5|3
1656309950000|2022-06-27 06:05:50|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1656309960000|2022-06-27 06:06:00|2457.5|2451.5|2456.8|2450.8|2457.5|2451.5|2456.8|2450.8|4
1656309970000|2022-06-27 06:06:10|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656309980000|2022-06-27 06:06:20|2456.3|2450.3|2454.3|2448.3|2456.3|2450.3|2453.8|2447.8|4
1656310000000|2022-06-27 06:06:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656310010000|2022-06-27 06:06:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656310020000|2022-06-27 06:07:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656310080000|2022-06-27 06:08:00|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|2
1656310090000|2022-06-27 06:08:10|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1656310100000|2022-06-27 06:08:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656310110000|2022-06-27 06:08:30|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|2
1656310120000|2022-06-27 06:08:40|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1656310190000|2022-06-27 06:09:50|2455|2449|2455.8|2449.8|2455.8|2449.8|2455|2449|5
1656310200000|2022-06-27 06:10:00|2455.5|2449.5|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|4
1656310210000|2022-06-27 06:10:10|2455|2449|2455|2449|2455|2449|2455|2449|1
1656310220000|2022-06-27 06:10:20|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|5
1656310240000|2022-06-27 06:10:40|2455.8|2449.8|2455|2449|2455.8|2449.8|2454.8|2448.8|3
1656310250000|2022-06-27 06:10:50|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656310260000|2022-06-27 06:11:00|2455|2449|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|4
1656310280000|2022-06-27 06:11:20|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1656310300000|2022-06-27 06:11:40|2454.5|2448.5|2454|2448|2454.5|2448.5|2454|2448|2
1656310470000|2022-06-27 06:14:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656310480000|2022-06-27 06:14:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656310490000|2022-06-27 06:14:50|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656310530000|2022-06-27 06:15:30|2455.1|2449.1|2456|2450|2456|2450|2455.1|2449.1|2
1656310540000|2022-06-27 06:15:40|2456.3|2450.3|2457.5|2451.5|2457.5|2451.5|2456.3|2450.3|3
1656310550000|2022-06-27 06:15:50|2457.8|2451.8|2458|2452|2458.3|2452.3|2457.8|2451.8|4
1656310580000|2022-06-27 06:16:20|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458.3|2452.3|2
1656310590000|2022-06-27 06:16:30|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1656310610000|2022-06-27 06:16:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1656310630000|2022-06-27 06:17:10|2457.8|2451.8|2455.3|2449.3|2457.8|2451.8|2454.8|2448.8|4
1656310660000|2022-06-27 06:17:40|2455.5|2449.5|2456.5|2450.5|2456.5|2450.5|2455.5|2449.5|3
1656310670000|2022-06-27 06:17:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656310680000|2022-06-27 06:18:00|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1656310690000|2022-06-27 06:18:10|2456|2450|2454.8|2448.8|2456|2450|2454.8|2448.8|5
1656310700000|2022-06-27 06:18:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656310720000|2022-06-27 06:18:40|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|3
1656310740000|2022-06-27 06:19:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|3
1656310760000|2022-06-27 06:19:20|2456|2450|2456|2450|2456|2450|2456|2450|1
1656310770000|2022-06-27 06:19:30|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656310790000|2022-06-27 06:19:50|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|3
1656310820000|2022-06-27 06:20:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656310830000|2022-06-27 06:20:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656310850000|2022-06-27 06:20:50|2454|2448|2453.5|2447.5|2454.3|2448.3|2453.5|2447.5|3
1656310860000|2022-06-27 06:21:00|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.3|2447.3|5
1656310870000|2022-06-27 06:21:10|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1656310920000|2022-06-27 06:22:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1656310930000|2022-06-27 06:22:10|2453.8|2447.8|2453.3|2447.3|2453.8|2447.8|2453.3|2447.3|2
1656310940000|2022-06-27 06:22:20|2453|2447|2453|2447|2453|2447|2453|2447|1
1656310970000|2022-06-27 06:22:50|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1656310980000|2022-06-27 06:23:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1656310990000|2022-06-27 06:23:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1656311060000|2022-06-27 06:24:20|2453|2447|2452.8|2446.8|2453.3|2447.3|2452.5|2446.5|8
1656311070000|2022-06-27 06:24:30|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1656311080000|2022-06-27 06:24:40|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1656311090000|2022-06-27 06:24:50|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1656311100000|2022-06-27 06:25:00|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453|2447|3
1656311110000|2022-06-27 06:25:10|2453.8|2447.8|2453.3|2447.3|2453.8|2447.8|2452.8|2446.8|7
1656311120000|2022-06-27 06:25:20|2453.5|2447.5|2455.3|2449.3|2455.3|2449.3|2453.5|2447.5|2
1656311140000|2022-06-27 06:25:40|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.3|2448.3|4
1656311150000|2022-06-27 06:25:50|2455|2449|2455|2449|2455|2449|2455|2449|1
1656311160000|2022-06-27 06:26:00|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|5
1656311180000|2022-06-27 06:26:20|2455|2449|2456.3|2450.3|2456.3|2450.3|2455|2449|4
1656311190000|2022-06-27 06:26:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656311210000|2022-06-27 06:26:50|2456.8|2450.8|2456.5|2450.5|2457.3|2451.3|2456.5|2450.5|4
1656311240000|2022-06-27 06:27:20|2456.3|2450.3|2455.5|2449.5|2456.3|2450.3|2455.5|2449.5|3
1656311270000|2022-06-27 06:27:50|2456.8|2450.8|2457.5|2451.5|2457.5|2451.5|2456.8|2450.8|2
1656311280000|2022-06-27 06:28:00|2457|2451|2459.5|2453.5|2459.5|2453.5|2457|2451|9
1656311290000|2022-06-27 06:28:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459|2453|3
1656311300000|2022-06-27 06:28:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1656311330000|2022-06-27 06:28:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656311340000|2022-06-27 06:29:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|3
1656311370000|2022-06-27 06:29:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1656311380000|2022-06-27 06:29:40|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2458.8|2452.8|3
1656311390000|2022-06-27 06:29:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1656311400000|2022-06-27 06:30:00|2460.5|2454.5|2460|2454|2460.5|2454.5|2460|2454|2
1656311410000|2022-06-27 06:30:10|2461|2455|2463.3|2457.3|2464|2458|2461|2455|7
1656311420000|2022-06-27 06:30:20|2463|2457|2463.5|2457.5|2464|2458|2463|2457|4
1656311430000|2022-06-27 06:30:30|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1656311440000|2022-06-27 06:30:40|2463.8|2457.8|2465.3|2459.3|2465.3|2459.3|2463.8|2457.8|4
1656311460000|2022-06-27 06:31:00|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1656311470000|2022-06-27 06:31:10|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2463.5|2457.5|7
1656311480000|2022-06-27 06:31:20|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464|2458|4
1656311490000|2022-06-27 06:31:30|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|4
1656311500000|2022-06-27 06:31:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1656311510000|2022-06-27 06:31:50|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|3
1656311520000|2022-06-27 06:32:00|2463.5|2457.5|2462.5|2456.5|2463.5|2457.5|2462.5|2456.5|4
1656311530000|2022-06-27 06:32:10|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|3
1656311570000|2022-06-27 06:32:50|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656311580000|2022-06-27 06:33:00|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|3
1656311600000|2022-06-27 06:33:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656311610000|2022-06-27 06:33:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1656311630000|2022-06-27 06:33:50|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1656311670000|2022-06-27 06:34:30|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1656311680000|2022-06-27 06:34:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1656311690000|2022-06-27 06:34:50|2462.8|2456.8|2464|2458|2464.8|2458.8|2462.8|2456.8|6
1656311710000|2022-06-27 06:35:10|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463|2457|5
1656311720000|2022-06-27 06:35:20|2463.3|2457.3|2463|2457|2463.3|2457.3|2462.8|2456.8|6
1656311730000|2022-06-27 06:35:30|2463.3|2457.3|2464.8|2458.8|2464.8|2458.8|2463|2457|8
1656311740000|2022-06-27 06:35:40|2464.5|2458.5|2464.5|2458.5|2465|2459|2463.8|2457.8|7
1656311750000|2022-06-27 06:35:50|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656311770000|2022-06-27 06:36:10|2464.8|2458.8|2464.5|2458.5|2465|2459|2464.5|2458.5|4
1656311790000|2022-06-27 06:36:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656311830000|2022-06-27 06:37:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656311840000|2022-06-27 06:37:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1656311860000|2022-06-27 06:37:40|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1656311870000|2022-06-27 06:37:50|2464.5|2458.5|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|3
1656311880000|2022-06-27 06:38:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656311890000|2022-06-27 06:38:10|2465|2459|2465|2459|2465|2459|2464.8|2458.8|3
1656311900000|2022-06-27 06:38:20|2466.5|2460.5|2468.8|2462.8|2468.8|2462.8|2466.5|2460.5|5
1656311930000|2022-06-27 06:38:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656311940000|2022-06-27 06:39:00|2468.5|2462.5|2469.3|2463.3|2469.5|2463.5|2468.5|2462.5|5
1656311950000|2022-06-27 06:39:10|2469|2463|2468.3|2462.3|2469|2463|2468.3|2462.3|4
1656311960000|2022-06-27 06:39:20|2468|2462|2467.5|2461.5|2468|2462|2467.5|2461.5|5
1656311970000|2022-06-27 06:39:30|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656311980000|2022-06-27 06:39:40|2467.3|2461.3|2466|2460|2467.3|2461.3|2466|2460|3
1656311990000|2022-06-27 06:39:50|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|3
1656312000000|2022-06-27 06:40:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|3
1656312020000|2022-06-27 06:40:20|2467|2461|2466.3|2460.3|2467.3|2461.3|2466.3|2460.3|4
1656312040000|2022-06-27 06:40:40|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|4
1656312050000|2022-06-27 06:40:50|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1656312070000|2022-06-27 06:41:10|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1656312080000|2022-06-27 06:41:20|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1656312090000|2022-06-27 06:41:30|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1656312110000|2022-06-27 06:41:50|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|3
1656312120000|2022-06-27 06:42:00|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|5
1656312140000|2022-06-27 06:42:20|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2463.8|2457.8|8
1656312150000|2022-06-27 06:42:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656312190000|2022-06-27 06:43:10|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1656312200000|2022-06-27 06:43:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656312220000|2022-06-27 06:43:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656312230000|2022-06-27 06:43:50|2464.3|2458.3|2464.3|2458.3|2464.5|2458.5|2463.8|2457.8|4
1656312240000|2022-06-27 06:44:00|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1656312250000|2022-06-27 06:44:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656312260000|2022-06-27 06:44:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656312270000|2022-06-27 06:44:30|2464.5|2458.5|2464|2458|2464.5|2458.5|2464|2458|2
1656312280000|2022-06-27 06:44:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656312290000|2022-06-27 06:44:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1656312310000|2022-06-27 06:45:10|2464.3|2458.3|2466|2460|2466|2460|2464.3|2458.3|5
1656312320000|2022-06-27 06:45:20|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.3|2459.3|4
1656312370000|2022-06-27 06:46:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656312380000|2022-06-27 06:46:20|2465.3|2459.3|2463.5|2457.5|2465.3|2459.3|2463.5|2457.5|4
1656312390000|2022-06-27 06:46:30|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|2
1656312400000|2022-06-27 06:46:40|2463.5|2457.5|2463.8|2457.8|2464|2458|2463.5|2457.5|7
1656312420000|2022-06-27 06:47:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656312430000|2022-06-27 06:47:10|2463.8|2457.8|2465|2459|2465.5|2459.5|2463.8|2457.8|3
1656312440000|2022-06-27 06:47:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656312460000|2022-06-27 06:47:40|2464.5|2458.5|2463.3|2457.3|2464.5|2458.5|2463.3|2457.3|4
1656312480000|2022-06-27 06:48:00|2463|2457|2462.3|2456.3|2463|2457|2462.3|2456.3|5
1656312490000|2022-06-27 06:48:10|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656312500000|2022-06-27 06:48:20|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1656312510000|2022-06-27 06:48:30|2462.8|2456.8|2464.3|2458.3|2464.3|2458.3|2462.8|2456.8|4
1656312520000|2022-06-27 06:48:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1656312540000|2022-06-27 06:49:00|2463.8|2457.8|2462.5|2456.5|2463.8|2457.8|2462.5|2456.5|2
1656312560000|2022-06-27 06:49:20|2462.3|2456.3|2461.3|2455.3|2462.5|2456.5|2461.3|2455.3|5
1656312630000|2022-06-27 06:50:30|2461.5|2455.5|2464.3|2458.3|2464.3|2458.3|2461.5|2455.5|5
1656312670000|2022-06-27 06:51:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1656312680000|2022-06-27 06:51:20|2465|2459|2463.8|2457.8|2465|2459|2463.8|2457.8|3
1656312690000|2022-06-27 06:51:30|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1656312720000|2022-06-27 06:52:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1656312760000|2022-06-27 06:52:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656312780000|2022-06-27 06:53:00|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463|2457|4
1656312790000|2022-06-27 06:53:10|2461|2455|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|3
1656312800000|2022-06-27 06:53:20|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656312810000|2022-06-27 06:53:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656312820000|2022-06-27 06:53:40|2462.5|2456.5|2463.5|2457.5|2463.5|2457.5|2462.5|2456.5|2
1656312840000|2022-06-27 06:54:00|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1656312910000|2022-06-27 06:55:10|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1656312950000|2022-06-27 06:55:50|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1656312960000|2022-06-27 06:56:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656312970000|2022-06-27 06:56:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656313000000|2022-06-27 06:56:40|2463|2457|2463|2457|2463|2457|2463|2457|1
1656313030000|2022-06-27 06:57:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462|2456|3
1656313040000|2022-06-27 06:57:20|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1656313070000|2022-06-27 06:57:50|2462.3|2456.3|2463.8|2457.8|2464|2458|2462.3|2456.3|4
1656313080000|2022-06-27 06:58:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656313100000|2022-06-27 06:58:20|2463.3|2457.3|2461.8|2455.8|2463.3|2457.3|2461.8|2455.8|3
1656313110000|2022-06-27 06:58:30|2462|2456|2462.3|2456.3|2462.5|2456.5|2462|2456|3
1656313120000|2022-06-27 06:58:40|2462|2456|2462.3|2456.3|2462.5|2456.5|2462|2456|6
1656313130000|2022-06-27 06:58:50|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656313140000|2022-06-27 06:59:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1656313150000|2022-06-27 06:59:10|2461.8|2455.8|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|5
1656313160000|2022-06-27 06:59:20|2461.5|2455.5|2460.8|2454.8|2461.5|2455.5|2460.5|2454.5|6
1656313170000|2022-06-27 06:59:30|2461|2455|2462.8|2456.8|2463|2457|2461|2455|4
1656313190000|2022-06-27 06:59:50|2462.3|2456.3|2461.5|2455.5|2462.3|2456.3|2461.3|2455.3|5
1656313200000|2022-06-27 07:00:00|2461.3|2455.3|2458.8|2452.8|2461.5|2455.5|2458.8|2452.8|12
1656313210000|2022-06-27 07:00:10|2457.8|2451.8|2454.6|2448.6|2457.8|2451.8|2454.5|2448.5|8
1656313220000|2022-06-27 07:00:20|2454.8|2448.8|2455.9|2449.9|2455.9|2449.9|2454.8|2448.8|3
1656313230000|2022-06-27 07:00:30|2453.8|2447.8|2454.1|2448.1|2454.9|2448.9|2453.8|2447.8|8
1656313240000|2022-06-27 07:00:40|2453.4|2447.4|2455.4|2449.4|2455.4|2449.4|2452.5|2446.5|7
1656313250000|2022-06-27 07:00:50|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1656313260000|2022-06-27 07:01:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2454.8|2448.8|5
1656313270000|2022-06-27 07:01:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1656313280000|2022-06-27 07:01:20|2455.6|2449.6|2456.4|2450.4|2456.4|2450.4|2455.6|2449.6|2
1656313310000|2022-06-27 07:01:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656313320000|2022-06-27 07:02:00|2456.5|2450.5|2459.3|2453.3|2459.3|2453.3|2456.5|2450.5|2
1656313340000|2022-06-27 07:02:20|2458.8|2452.8|2459.3|2453.3|2459.5|2453.5|2458.3|2452.3|6
1656313350000|2022-06-27 07:02:30|2459.5|2453.5|2460.3|2454.3|2460.3|2454.3|2459.5|2453.5|3
1656313360000|2022-06-27 07:02:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656313380000|2022-06-27 07:03:00|2461|2455|2461.8|2455.8|2462.5|2456.5|2461|2455|5
1656313390000|2022-06-27 07:03:10|2462|2456|2462.3|2456.3|2462.5|2456.5|2462|2456|4
1656313400000|2022-06-27 07:03:20|2462.5|2456.5|2461.3|2455.3|2462.5|2456.5|2461.3|2455.3|4
1656313410000|2022-06-27 07:03:30|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1656313430000|2022-06-27 07:03:50|2461|2455|2457.5|2451.5|2461|2455|2457.5|2451.5|7
1656313440000|2022-06-27 07:04:00|2457.8|2451.8|2458.8|2452.8|2459.1|2453.1|2457.8|2451.8|11
1656313450000|2022-06-27 07:04:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656313460000|2022-06-27 07:04:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656313470000|2022-06-27 07:04:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656313490000|2022-06-27 07:04:50|2458.8|2452.8|2460.8|2454.8|2460.8|2454.8|2458.8|2452.8|2
1656313510000|2022-06-27 07:05:10|2461|2455|2462.8|2456.8|2462.8|2456.8|2461|2455|6
1656313520000|2022-06-27 07:05:20|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1656313530000|2022-06-27 07:05:30|2462.3|2456.3|2460.5|2454.5|2462.3|2456.3|2459.5|2453.5|6
1656313540000|2022-06-27 07:05:40|2460.8|2454.8|2460.3|2454.3|2460.8|2454.8|2459.5|2453.5|8
1656313560000|2022-06-27 07:06:00|2461.5|2455.5|2461|2455|2461.5|2455.5|2461|2455|3
1656313570000|2022-06-27 07:06:10|2460.8|2454.8|2459.5|2453.5|2460.8|2454.8|2459.5|2453.5|2
1656313580000|2022-06-27 07:06:20|2460|2454|2461|2455|2461|2455|2460|2454|3
1656313590000|2022-06-27 07:06:30|2460.8|2454.8|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|2
1656313620000|2022-06-27 07:07:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1656313670000|2022-06-27 07:07:50|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|3
1656313680000|2022-06-27 07:08:00|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|3
1656313690000|2022-06-27 07:08:10|2461.5|2455.5|2462|2456|2462|2456|2460.8|2454.8|9
1656313700000|2022-06-27 07:08:20|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.3|2455.3|6
1656313710000|2022-06-27 07:08:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656313720000|2022-06-27 07:08:40|2461.3|2455.3|2460|2454|2461.3|2455.3|2460|2454|6
1656313730000|2022-06-27 07:08:50|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1656313750000|2022-06-27 07:09:10|2460.3|2454.3|2461|2455|2461.5|2455.5|2460|2454|8
1656313760000|2022-06-27 07:09:20|2461.3|2455.3|2462.3|2456.3|2462.3|2456.3|2461.3|2455.3|5
1656313780000|2022-06-27 07:09:40|2462.5|2456.5|2464.5|2458.5|2465|2459|2462.5|2456.5|3
1656313790000|2022-06-27 07:09:50|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656313800000|2022-06-27 07:10:00|2465.3|2459.3|2466.8|2460.8|2467.5|2461.5|2465.3|2459.3|11
1656313810000|2022-06-27 07:10:10|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|2
1656313820000|2022-06-27 07:10:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656313830000|2022-06-27 07:10:30|2466.5|2460.5|2466.8|2460.8|2467.3|2461.3|2466.5|2460.5|5
1656313840000|2022-06-27 07:10:40|2466.5|2460.5|2464.8|2458.8|2466.5|2460.5|2464.5|2458.5|6
1656313850000|2022-06-27 07:10:50|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|3
1656313870000|2022-06-27 07:11:10|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1656313910000|2022-06-27 07:11:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656313920000|2022-06-27 07:12:00|2465|2459|2466.3|2460.3|2467.5|2461.5|2465|2459|7
1656313940000|2022-06-27 07:12:20|2466|2460|2464.8|2458.8|2466|2460|2464.8|2458.8|3
1656313950000|2022-06-27 07:12:30|2465|2459|2465|2459|2465.3|2459.3|2464.5|2458.5|5
1656313960000|2022-06-27 07:12:40|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656313980000|2022-06-27 07:13:00|2465.3|2459.3|2466.8|2460.8|2467|2461|2465.3|2459.3|5
1656314000000|2022-06-27 07:13:20|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|3
1656314020000|2022-06-27 07:13:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656314030000|2022-06-27 07:13:50|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656314050000|2022-06-27 07:14:10|2466.5|2460.5|2464.8|2458.8|2466.5|2460.5|2464.8|2458.8|5
1656314060000|2022-06-27 07:14:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1656314070000|2022-06-27 07:14:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656314080000|2022-06-27 07:14:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1656314090000|2022-06-27 07:14:50|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|4
1656314100000|2022-06-27 07:15:00|2464.3|2458.3|2466.5|2460.5|2466.5|2460.5|2464|2458|6
1656314110000|2022-06-27 07:15:10|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1656314120000|2022-06-27 07:15:20|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1656314130000|2022-06-27 07:15:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1656314140000|2022-06-27 07:15:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656314150000|2022-06-27 07:15:50|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1656314160000|2022-06-27 07:16:00|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1656314170000|2022-06-27 07:16:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656314200000|2022-06-27 07:16:40|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|5
1656314220000|2022-06-27 07:17:00|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1656314230000|2022-06-27 07:17:10|2468.8|2462.8|2469|2463|2469|2463|2468.5|2462.5|4
1656314260000|2022-06-27 07:17:40|2469.3|2463.3|2471.8|2465.8|2472|2466|2469.3|2463.3|4
1656314270000|2022-06-27 07:17:50|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1656314280000|2022-06-27 07:18:00|2471.8|2465.8|2471|2465|2471.8|2465.8|2470.8|2464.8|4
1656314290000|2022-06-27 07:18:10|2471.3|2465.3|2469.3|2463.3|2471.3|2465.3|2469.3|2463.3|5
1656314300000|2022-06-27 07:18:20|2469|2463|2469.8|2463.8|2469.8|2463.8|2469|2463|4
1656314310000|2022-06-27 07:18:30|2470|2464|2468.8|2462.8|2470|2464|2468.8|2462.8|3
1656314320000|2022-06-27 07:18:40|2468.3|2462.3|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|4
1656314330000|2022-06-27 07:18:50|2468|2462|2467.3|2461.3|2468|2462|2466.8|2460.8|7
1656314340000|2022-06-27 07:19:00|2467.5|2461.5|2469|2463|2469|2463|2467.5|2461.5|3
1656314360000|2022-06-27 07:19:20|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656314370000|2022-06-27 07:19:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1656314380000|2022-06-27 07:19:40|2470.5|2464.5|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|2
1656314390000|2022-06-27 07:19:50|2471.8|2465.8|2472.5|2466.5|2472.8|2466.8|2471.8|2465.8|4
1656314410000|2022-06-27 07:20:10|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|2
1656314440000|2022-06-27 07:20:40|2472.8|2466.8|2473.8|2467.8|2473.8|2467.8|2472.8|2466.8|2
1656314450000|2022-06-27 07:20:50|2473.5|2467.5|2472.5|2466.5|2473.5|2467.5|2472.5|2466.5|2
1656314460000|2022-06-27 07:21:00|2473|2467|2475.5|2469.5|2475.5|2469.5|2473|2467|5
1656314470000|2022-06-27 07:21:10|2475.3|2469.3|2475|2469|2475.3|2469.3|2474.5|2468.5|6
1656314480000|2022-06-27 07:21:20|2475.3|2469.3|2475.8|2469.8|2476|2470|2475.3|2469.3|4
1656314490000|2022-06-27 07:21:30|2476.3|2470.3|2474.5|2468.5|2477.3|2471.3|2474.5|2468.5|7
1656314500000|2022-06-27 07:21:40|2474.8|2468.8|2476.4|2470.4|2476.4|2470.4|2474.3|2468.3|11
1656314510000|2022-06-27 07:21:50|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|4
1656314520000|2022-06-27 07:22:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656314530000|2022-06-27 07:22:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|5
1656314540000|2022-06-27 07:22:20|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1656314550000|2022-06-27 07:22:30|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1656314570000|2022-06-27 07:22:50|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|2
1656314580000|2022-06-27 07:23:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1656314590000|2022-06-27 07:23:10|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1656314600000|2022-06-27 07:23:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1656314630000|2022-06-27 07:23:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1656314640000|2022-06-27 07:24:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656314660000|2022-06-27 07:24:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656314670000|2022-06-27 07:24:30|2475|2469|2477|2471|2477|2471|2475|2469|3
1656314680000|2022-06-27 07:24:40|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1656314690000|2022-06-27 07:24:50|2476.5|2470.5|2475.5|2469.5|2476.8|2470.8|2475.3|2469.3|6
1656314700000|2022-06-27 07:25:00|2476|2470|2475|2469|2476|2470|2475|2469|5
1656314710000|2022-06-27 07:25:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474|2468|4
1656314730000|2022-06-27 07:25:30|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1656314740000|2022-06-27 07:25:40|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656314750000|2022-06-27 07:25:50|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|3
1656314760000|2022-06-27 07:26:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656314790000|2022-06-27 07:26:30|2475|2469|2476.3|2470.3|2476.3|2470.3|2475|2469|4
1656314810000|2022-06-27 07:26:50|2476.5|2470.5|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|3
1656314840000|2022-06-27 07:27:20|2477|2471|2477.3|2471.3|2477.5|2471.5|2477|2471|3
1656314850000|2022-06-27 07:27:30|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1656314860000|2022-06-27 07:27:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656314880000|2022-06-27 07:28:00|2480.1|2474.1|2478.5|2472.5|2480.1|2474.1|2478.5|2472.5|7
1656314890000|2022-06-27 07:28:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1656314900000|2022-06-27 07:28:20|2479.3|2473.3|2477|2471|2479.3|2473.3|2476.8|2470.8|5
1656314910000|2022-06-27 07:28:30|2476.8|2470.8|2477|2471|2477|2471|2476.5|2470.5|4
1656314920000|2022-06-27 07:28:40|2477.3|2471.3|2476.3|2470.3|2478.5|2472.5|2476.3|2470.3|9
1656314930000|2022-06-27 07:28:50|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656314940000|2022-06-27 07:29:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656314950000|2022-06-27 07:29:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1656314970000|2022-06-27 07:29:30|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1656315010000|2022-06-27 07:30:10|2475|2469|2475.5|2469.5|2475.5|2469.5|2474.5|2468.5|8
1656315020000|2022-06-27 07:30:20|2475.3|2469.3|2476|2470|2476.3|2470.3|2475.3|2469.3|4
1656315030000|2022-06-27 07:30:30|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656315040000|2022-06-27 07:30:40|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1656315050000|2022-06-27 07:30:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1656315060000|2022-06-27 07:31:00|2477|2471|2476.3|2470.3|2477.3|2471.3|2476.3|2470.3|4
1656315070000|2022-06-27 07:31:10|2476|2470|2474.5|2468.5|2476|2470|2474.3|2468.3|7
1656315080000|2022-06-27 07:31:20|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|4
1656315090000|2022-06-27 07:31:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656315100000|2022-06-27 07:31:40|2474.8|2468.8|2475|2469|2475|2469|2474.5|2468.5|4
1656315110000|2022-06-27 07:31:50|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|3
1656315120000|2022-06-27 07:32:00|2474.5|2468.5|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|3
1656315130000|2022-06-27 07:32:10|2475.5|2469.5|2475|2469|2475.5|2469.5|2475|2469|4
1656315140000|2022-06-27 07:32:20|2475.3|2469.3|2476.5|2470.5|2476.5|2470.5|2475.3|2469.3|2
1656315150000|2022-06-27 07:32:30|2476.3|2470.3|2476.8|2470.8|2477|2471|2476.3|2470.3|8
1656315160000|2022-06-27 07:32:40|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|3
1656315170000|2022-06-27 07:32:50|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1656315190000|2022-06-27 07:33:10|2476.8|2470.8|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|2
1656315220000|2022-06-27 07:33:40|2477.8|2471.8|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|5
1656315240000|2022-06-27 07:34:00|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|2
1656315260000|2022-06-27 07:34:20|2476.8|2470.8|2477|2471|2477|2471|2476.5|2470.5|4
1656315270000|2022-06-27 07:34:30|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1656315280000|2022-06-27 07:34:40|2476.3|2470.3|2475.3|2469.3|2476.3|2470.3|2475.3|2469.3|5
1656315290000|2022-06-27 07:34:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656315310000|2022-06-27 07:35:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1656315330000|2022-06-27 07:35:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|3
1656315350000|2022-06-27 07:35:50|2475.8|2469.8|2477.8|2471.8|2477.8|2471.8|2475.8|2469.8|2
1656315360000|2022-06-27 07:36:00|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656315400000|2022-06-27 07:36:40|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1656315420000|2022-06-27 07:37:00|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|4
1656315430000|2022-06-27 07:37:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656315440000|2022-06-27 07:37:20|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1656315450000|2022-06-27 07:37:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656315460000|2022-06-27 07:37:40|2476|2470|2476.5|2470.5|2476.5|2470.5|2476|2470|3
1656315490000|2022-06-27 07:38:10|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1656315510000|2022-06-27 07:38:30|2477.3|2471.3|2478|2472|2478|2472|2477.3|2471.3|2
1656315520000|2022-06-27 07:38:40|2477.5|2471.5|2478|2472|2478|2472|2477.5|2471.5|3
1656315530000|2022-06-27 07:38:50|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|2
1656315550000|2022-06-27 07:39:10|2477|2471|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1656315580000|2022-06-27 07:39:40|2477|2471|2477|2471|2477.5|2471.5|2477|2471|4
1656315590000|2022-06-27 07:39:50|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.3|2470.3|3
1656315600000|2022-06-27 07:40:00|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1656315620000|2022-06-27 07:40:20|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1656315640000|2022-06-27 07:40:40|2475.3|2469.3|2474.5|2468.5|2475.3|2469.3|2474.3|2468.3|4
1656315650000|2022-06-27 07:40:50|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656315660000|2022-06-27 07:41:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656315670000|2022-06-27 07:41:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656315690000|2022-06-27 07:41:30|2475|2469|2475|2469|2475|2469|2475|2469|1
1656315700000|2022-06-27 07:41:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656315710000|2022-06-27 07:41:50|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1656315720000|2022-06-27 07:42:00|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1656315740000|2022-06-27 07:42:20|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1656315750000|2022-06-27 07:42:30|2474.5|2468.5|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|2
1656315760000|2022-06-27 07:42:40|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|4
1656315780000|2022-06-27 07:43:00|2475|2469|2474.8|2468.8|2475|2469|2474.3|2468.3|7
1656315790000|2022-06-27 07:43:10|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|3
1656315800000|2022-06-27 07:43:20|2474.5|2468.5|2475|2469|2475.3|2469.3|2474.5|2468.5|3
1656315820000|2022-06-27 07:43:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656315830000|2022-06-27 07:43:50|2475|2469|2475.3|2469.3|2475.5|2469.5|2475|2469|3
1656315840000|2022-06-27 07:44:00|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1656315850000|2022-06-27 07:44:10|2475.5|2469.5|2476|2470|2476|2470|2475.5|2469.5|2
1656315860000|2022-06-27 07:44:20|2475.8|2469.8|2475|2469|2475.8|2469.8|2475|2469|4
1656315870000|2022-06-27 07:44:30|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|2
1656315880000|2022-06-27 07:44:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656315890000|2022-06-27 07:44:50|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1656315900000|2022-06-27 07:45:00|2474.3|2468.3|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|5
1656315930000|2022-06-27 07:45:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1656315960000|2022-06-27 07:46:00|2474.5|2468.5|2474|2468|2474.5|2468.5|2474|2468|2
1656315970000|2022-06-27 07:46:10|2474.5|2468.5|2474|2468|2474.5|2468.5|2474|2468|2
1656315980000|2022-06-27 07:46:20|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1656315990000|2022-06-27 07:46:30|2474.8|2468.8|2474|2468|2474.8|2468.8|2473.5|2467.5|5
1656316010000|2022-06-27 07:46:50|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1656316020000|2022-06-27 07:47:00|2474.5|2468.5|2474|2468|2474.5|2468.5|2474|2468|3
1656316030000|2022-06-27 07:47:10|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|3
1656316040000|2022-06-27 07:47:20|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|2
1656316050000|2022-06-27 07:47:30|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1656316060000|2022-06-27 07:47:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656316070000|2022-06-27 07:47:50|2474.8|2468.8|2475|2469|2475|2469|2474.5|2468.5|3
1656316080000|2022-06-27 07:48:00|2475.3|2469.3|2476.5|2470.5|2476.5|2470.5|2475.3|2469.3|5
1656316090000|2022-06-27 07:48:10|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2475.8|2469.8|6
1656316100000|2022-06-27 07:48:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|3
1656316110000|2022-06-27 07:48:30|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1656316120000|2022-06-27 07:48:40|2475.3|2469.3|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|3
1656316130000|2022-06-27 07:48:50|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1656316140000|2022-06-27 07:49:00|2476.3|2470.3|2477.3|2471.3|2477.3|2471.3|2476.3|2470.3|5
1656316150000|2022-06-27 07:49:10|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1656316160000|2022-06-27 07:49:20|2477|2471|2476.8|2470.8|2477|2471|2476.3|2470.3|4
1656316170000|2022-06-27 07:49:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1656316180000|2022-06-27 07:49:40|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1656316190000|2022-06-27 07:49:50|2477.3|2471.3|2478|2472|2478.8|2472.8|2477.3|2471.3|6
1656316210000|2022-06-27 07:50:10|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1656316220000|2022-06-27 07:50:20|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|4
1656316230000|2022-06-27 07:50:30|2477.8|2471.8|2477|2471|2477.8|2471.8|2477|2471|3
1656316240000|2022-06-27 07:50:40|2476.8|2470.8|2475|2469|2476.8|2470.8|2475|2469|3
1656316250000|2022-06-27 07:50:50|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1656316260000|2022-06-27 07:51:00|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1656316270000|2022-06-27 07:51:10|2477|2471|2478|2472|2478|2472|2477|2471|4
1656316280000|2022-06-27 07:51:20|2478.3|2472.3|2477|2471|2478.8|2472.8|2477|2471|7
1656316290000|2022-06-27 07:51:30|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1656316300000|2022-06-27 07:51:40|2477|2471|2476.8|2470.8|2477|2471|2476.5|2470.5|3
1656316310000|2022-06-27 07:51:50|2477|2471|2477|2471|2477|2471|2477|2471|1
1656316320000|2022-06-27 07:52:00|2476.8|2470.8|2475.3|2469.3|2476.8|2470.8|2475.3|2469.3|6
1656316330000|2022-06-27 07:52:10|2475|2469|2474|2468|2475|2469|2474|2468|3
1656316340000|2022-06-27 07:52:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1656316350000|2022-06-27 07:52:30|2473.8|2467.8|2476|2470|2476.3|2470.3|2473.8|2467.8|7
1656316360000|2022-06-27 07:52:40|2476.3|2470.3|2477|2471|2477.3|2471.3|2476.3|2470.3|4
1656316380000|2022-06-27 07:53:00|2477.3|2471.3|2477|2471|2477.5|2471.5|2477|2471|4
1656316390000|2022-06-27 07:53:10|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1656316400000|2022-06-27 07:53:20|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1656316410000|2022-06-27 07:53:30|2477|2471|2478.5|2472.5|2478.5|2472.5|2477|2471|3
1656316420000|2022-06-27 07:53:40|2478.8|2472.8|2478|2472|2478.8|2472.8|2478|2472|4
1656316430000|2022-06-27 07:53:50|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1656316440000|2022-06-27 07:54:00|2478.3|2472.3|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|4
1656316450000|2022-06-27 07:54:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478|2472|4
1656316460000|2022-06-27 07:54:20|2478.8|2472.8|2477.5|2471.5|2478.8|2472.8|2477.5|2471.5|4
1656316480000|2022-06-27 07:54:40|2477.8|2471.8|2478|2472|2478.3|2472.3|2477.8|2471.8|4
1656316500000|2022-06-27 07:55:00|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1656316510000|2022-06-27 07:55:10|2478.3|2472.3|2477.3|2471.3|2478.3|2472.3|2477.3|2471.3|3
1656316520000|2022-06-27 07:55:20|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|2
1656316530000|2022-06-27 07:55:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1656316540000|2022-06-27 07:55:40|2477.5|2471.5|2478.5|2472.5|2478.8|2472.8|2477.5|2471.5|7
1656316550000|2022-06-27 07:55:50|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1656316560000|2022-06-27 07:56:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1656316570000|2022-06-27 07:56:10|2478.3|2472.3|2477|2471|2478.3|2472.3|2477|2471|4
1656316580000|2022-06-27 07:56:20|2476.8|2470.8|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|4
1656316600000|2022-06-27 07:56:40|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1656316620000|2022-06-27 07:57:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1656316630000|2022-06-27 07:57:10|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|3
1656316650000|2022-06-27 07:57:30|2478|2472|2478|2472|2478|2472|2478|2472|1
1656316670000|2022-06-27 07:57:50|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1656316680000|2022-06-27 07:58:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1656316690000|2022-06-27 07:58:10|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1656316700000|2022-06-27 07:58:20|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1656316720000|2022-06-27 07:58:40|2478.5|2472.5|2478.5|2472.5|2479|2473|2478.5|2472.5|4
1656316740000|2022-06-27 07:59:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|4
1656316750000|2022-06-27 07:59:10|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|2
1656316770000|2022-06-27 07:59:30|2478|2472|2475.8|2469.8|2478|2472|2475.5|2469.5|5
1656316780000|2022-06-27 07:59:40|2475.5|2469.5|2473|2467|2475.8|2469.8|2473|2467|14
1656316790000|2022-06-27 07:59:50|2472.8|2466.8|2469.3|2463.3|2473.5|2467.5|2469.3|2463.3|17
1656316800000|2022-06-27 08:00:00|2469.5|2463.5|2470.3|2464.3|2470.5|2464.5|2469.5|2463.5|13
1656316810000|2022-06-27 08:00:10|2469.5|2463.5|2470|2464|2471.4|2465.4|2469.5|2463.5|19
1656316820000|2022-06-27 08:00:20|2470.3|2464.3|2469.1|2463.1|2470.5|2464.5|2466.9|2460.9|14
1656316830000|2022-06-27 08:00:30|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|4
1656316840000|2022-06-27 08:00:40|2469.6|2463.6|2468.6|2462.6|2469.6|2463.6|2468.6|2462.6|6
1656316850000|2022-06-27 08:00:50|2468.9|2462.9|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|3
1656316860000|2022-06-27 08:01:00|2469.3|2463.3|2468.6|2462.6|2469.9|2463.9|2468.6|2462.6|6
1656316870000|2022-06-27 08:01:10|2468.9|2462.9|2469.5|2463.5|2469.5|2463.5|2468.9|2462.9|2
1656316890000|2022-06-27 08:01:30|2470.3|2464.3|2472.3|2466.3|2472.3|2466.3|2470.3|2464.3|4
1656316900000|2022-06-27 08:01:40|2472.4|2466.4|2472.8|2466.8|2472.8|2466.8|2472.4|2466.4|3
1656316910000|2022-06-27 08:01:50|2473.3|2467.3|2473|2467|2473.4|2467.4|2473|2467|4
1656316920000|2022-06-27 08:02:00|2472|2466|2471.8|2465.8|2472|2466|2471.3|2465.3|4
1656316930000|2022-06-27 08:02:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656316940000|2022-06-27 08:02:20|2471.8|2465.8|2473|2467|2473|2467|2471.8|2465.8|6
1656316950000|2022-06-27 08:02:30|2472.8|2466.8|2472.8|2466.8|2473|2467|2472.5|2466.5|5
1656316960000|2022-06-27 08:02:40|2473|2467|2473|2467|2473|2467|2473|2467|1
1656316970000|2022-06-27 08:02:50|2472.8|2466.8|2470.5|2464.5|2472.8|2466.8|2470.5|2464.5|4
1656316980000|2022-06-27 08:03:00|2470.3|2464.3|2468.8|2462.8|2470.3|2464.3|2468.5|2462.5|11
1656316990000|2022-06-27 08:03:10|2468.5|2462.5|2468.8|2462.8|2469|2463|2468.5|2462.5|5
1656317000000|2022-06-27 08:03:20|2468.5|2462.5|2470.8|2464.8|2470.8|2464.8|2468.5|2462.5|4
1656317010000|2022-06-27 08:03:30|2471|2465|2468.3|2462.3|2471|2465|2468.3|2462.3|4
1656317020000|2022-06-27 08:03:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656317030000|2022-06-27 08:03:50|2469.6|2463.6|2468|2462|2471.3|2465.3|2468|2462|10
1656317040000|2022-06-27 08:04:00|2467.8|2461.8|2468.9|2462.9|2468.9|2462.9|2467.6|2461.6|5
1656317050000|2022-06-27 08:04:10|2468.8|2462.8|2468|2462|2468.8|2462.8|2468|2462|3
1656317060000|2022-06-27 08:04:20|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656317070000|2022-06-27 08:04:30|2467.5|2461.5|2467|2461|2467.5|2461.5|2466.8|2460.8|4
1656317080000|2022-06-27 08:04:40|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1656317090000|2022-06-27 08:04:50|2467.5|2461.5|2467|2461|2468|2462|2467|2461|3
1656317100000|2022-06-27 08:05:00|2466.8|2460.8|2465.3|2459.3|2466.8|2460.8|2464|2458|7
1656317110000|2022-06-27 08:05:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656317120000|2022-06-27 08:05:20|2466.3|2460.3|2465.8|2459.8|2469.3|2463.3|2465.8|2459.8|10
1656317130000|2022-06-27 08:05:30|2465.6|2459.6|2464.1|2458.1|2465.6|2459.6|2464.1|2458.1|10
1656317150000|2022-06-27 08:05:50|2464.3|2458.3|2463.9|2457.9|2464.3|2458.3|2462.5|2456.5|9
1656317160000|2022-06-27 08:06:00|2464|2458|2464.8|2458.8|2464.8|2458.8|2464|2458|5
1656317170000|2022-06-27 08:06:10|2464.5|2458.5|2466.8|2460.8|2467.3|2461.3|2464.5|2458.5|5
1656317180000|2022-06-27 08:06:20|2467|2461|2467.1|2461.1|2467.1|2461.1|2467|2461|2
1656317190000|2022-06-27 08:06:30|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1656317200000|2022-06-27 08:06:40|2467.3|2461.3|2467|2461|2467.5|2461.5|2467|2461|3
1656317210000|2022-06-27 08:06:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|3
1656317220000|2022-06-27 08:07:00|2466.5|2460.5|2463.3|2457.3|2466.5|2460.5|2462.5|2456.5|12
1656317230000|2022-06-27 08:07:10|2462.8|2456.8|2463.8|2457.8|2463.8|2457.8|2462.8|2456.8|4
1656317240000|2022-06-27 08:07:20|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656317250000|2022-06-27 08:07:30|2463.5|2457.5|2463|2457|2463.8|2457.8|2463|2457|3
1656317260000|2022-06-27 08:07:40|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1656317270000|2022-06-27 08:07:50|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|5
1656317280000|2022-06-27 08:08:00|2462|2456|2462.3|2456.3|2463.3|2457.3|2462|2456|6
1656317290000|2022-06-27 08:08:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1656317300000|2022-06-27 08:08:20|2462.5|2456.5|2463.8|2457.8|2463.8|2457.8|2462.5|2456.5|3
1656317310000|2022-06-27 08:08:30|2464|2458|2465.8|2459.8|2466.5|2460.5|2464|2458|9
1656317320000|2022-06-27 08:08:40|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|4
1656317330000|2022-06-27 08:08:50|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.8|2459.8|3
1656317340000|2022-06-27 08:09:00|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|4
1656317350000|2022-06-27 08:09:10|2463|2457|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|6
1656317360000|2022-06-27 08:09:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656317370000|2022-06-27 08:09:30|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463|2457|4
1656317380000|2022-06-27 08:09:40|2464|2458|2463.8|2457.8|2464|2458|2463.3|2457.3|4
1656317390000|2022-06-27 08:09:50|2463.3|2457.3|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|2
1656317400000|2022-06-27 08:10:00|2462.3|2456.3|2458.5|2452.5|2462.3|2456.3|2458.3|2452.3|9
1656317410000|2022-06-27 08:10:10|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1656317420000|2022-06-27 08:10:20|2458.8|2452.8|2461.8|2455.8|2462|2456|2458.8|2452.8|9
1656317430000|2022-06-27 08:10:30|2463.5|2457.5|2463|2457|2463.5|2457.5|2463|2457|2
1656317440000|2022-06-27 08:10:40|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|5
1656317450000|2022-06-27 08:10:50|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|2
1656317460000|2022-06-27 08:11:00|2464.5|2458.5|2464|2458|2464.5|2458.5|2464|2458|4
1656317470000|2022-06-27 08:11:10|2464.3|2458.3|2465.5|2459.5|2465.5|2459.5|2464|2458|7
1656317480000|2022-06-27 08:11:20|2465.3|2459.3|2463.3|2457.3|2465.3|2459.3|2463.3|2457.3|5
1656317490000|2022-06-27 08:11:30|2463.5|2457.5|2462.8|2456.8|2463.5|2457.5|2462|2456|10
1656317500000|2022-06-27 08:11:40|2462.5|2456.5|2465.3|2459.3|2465.3|2459.3|2462.5|2456.5|6
1656317510000|2022-06-27 08:11:50|2465|2459|2465|2459|2465.5|2459.5|2465|2459|3
1656317520000|2022-06-27 08:12:00|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464.3|2458.3|6
1656317530000|2022-06-27 08:12:10|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464|2458|4
1656317540000|2022-06-27 08:12:20|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1656317550000|2022-06-27 08:12:30|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1656317560000|2022-06-27 08:12:40|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1656317570000|2022-06-27 08:12:50|2463.3|2457.3|2460.3|2454.3|2463.3|2457.3|2459.8|2453.8|7
1656317580000|2022-06-27 08:13:00|2459.5|2453.5|2461.3|2455.3|2461.3|2455.3|2459.5|2453.5|7
1656317590000|2022-06-27 08:13:10|2461.5|2455.5|2461.8|2455.8|2462.3|2456.3|2461.5|2455.5|4
1656317600000|2022-06-27 08:13:20|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|4
1656317610000|2022-06-27 08:13:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656317620000|2022-06-27 08:13:40|2462|2456|2463.8|2457.8|2463.8|2457.8|2461.8|2455.8|4
1656317630000|2022-06-27 08:13:50|2464|2458|2463.5|2457.5|2464.8|2458.8|2463.5|2457.5|4
1656317640000|2022-06-27 08:14:00|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|3
1656317650000|2022-06-27 08:14:10|2464.5|2458.5|2465.5|2459.5|2465.5|2459.5|2464.5|2458.5|5
1656317660000|2022-06-27 08:14:20|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465|2459|5
1656317670000|2022-06-27 08:14:30|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|2
1656317680000|2022-06-27 08:14:40|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656317690000|2022-06-27 08:14:50|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656317700000|2022-06-27 08:15:00|2465.5|2459.5|2463.8|2457.8|2465.5|2459.5|2463.5|2457.5|4
1656317710000|2022-06-27 08:15:10|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1656317730000|2022-06-27 08:15:30|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1656317740000|2022-06-27 08:15:40|2464.3|2458.3|2465.3|2459.3|2465.5|2459.5|2464.3|2458.3|4
1656317750000|2022-06-27 08:15:50|2465.5|2459.5|2463.8|2457.8|2465.5|2459.5|2463.8|2457.8|3
1656317760000|2022-06-27 08:16:00|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1656317770000|2022-06-27 08:16:10|2464|2458|2464.3|2458.3|2466.3|2460.3|2464|2458|9
1656317780000|2022-06-27 08:16:20|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|3
1656317790000|2022-06-27 08:16:30|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656317800000|2022-06-27 08:16:40|2465.3|2459.3|2464|2458|2465.3|2459.3|2464|2458|6
1656317810000|2022-06-27 08:16:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656317820000|2022-06-27 08:17:00|2464.3|2458.3|2465|2459|2465.3|2459.3|2464.3|2458.3|4
1656317830000|2022-06-27 08:17:10|2465.5|2459.5|2465|2459|2465.5|2459.5|2464.8|2458.8|6
1656317840000|2022-06-27 08:17:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656317850000|2022-06-27 08:17:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1656317860000|2022-06-27 08:17:40|2465.3|2459.3|2463.8|2457.8|2465.3|2459.3|2463.8|2457.8|4
1656317870000|2022-06-27 08:17:50|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1656317880000|2022-06-27 08:18:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656317890000|2022-06-27 08:18:10|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1656317900000|2022-06-27 08:18:20|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1656317920000|2022-06-27 08:18:40|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463|2457|5
1656317930000|2022-06-27 08:18:50|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1656317940000|2022-06-27 08:19:00|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463|2457|4
1656317950000|2022-06-27 08:19:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656317960000|2022-06-27 08:19:20|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656317970000|2022-06-27 08:19:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656317990000|2022-06-27 08:19:50|2463.3|2457.3|2460.8|2454.8|2463.3|2457.3|2460.8|2454.8|6
1656318000000|2022-06-27 08:20:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|5
1656318010000|2022-06-27 08:20:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1656318020000|2022-06-27 08:20:20|2460.3|2454.3|2460.8|2454.8|2461.3|2455.3|2460.3|2454.3|6
1656318040000|2022-06-27 08:20:40|2460.5|2454.5|2461.5|2455.5|2461.5|2455.5|2460.5|2454.5|3
1656318050000|2022-06-27 08:20:50|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|4
1656318060000|2022-06-27 08:21:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1656318070000|2022-06-27 08:21:10|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1656318080000|2022-06-27 08:21:20|2462.8|2456.8|2461.5|2455.5|2462.8|2456.8|2461.5|2455.5|6
1656318090000|2022-06-27 08:21:30|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656318100000|2022-06-27 08:21:40|2461|2455|2461.5|2455.5|2461.5|2455.5|2460.5|2454.5|6
1656318110000|2022-06-27 08:21:50|2461.8|2455.8|2462.5|2456.5|2463.3|2457.3|2461.8|2455.8|7
1656318130000|2022-06-27 08:22:10|2462.8|2456.8|2462.5|2456.5|2463|2457|2462.5|2456.5|4
1656318140000|2022-06-27 08:22:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656318150000|2022-06-27 08:22:30|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|4
1656318160000|2022-06-27 08:22:40|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|4
1656318170000|2022-06-27 08:22:50|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|3
1656318180000|2022-06-27 08:23:00|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|2
1656318190000|2022-06-27 08:23:10|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1656318200000|2022-06-27 08:23:20|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1656318210000|2022-06-27 08:23:30|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1656318220000|2022-06-27 08:23:40|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|5
1656318230000|2022-06-27 08:23:50|2464.3|2458.3|2465.5|2459.5|2465.5|2459.5|2464.3|2458.3|5
1656318240000|2022-06-27 08:24:00|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.8|2459.8|3
1656318250000|2022-06-27 08:24:10|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|2
1656318260000|2022-06-27 08:24:20|2466.3|2460.3|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|6
1656318270000|2022-06-27 08:24:30|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|3
1656318280000|2022-06-27 08:24:40|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2468.5|2462.5|2
1656318290000|2022-06-27 08:24:50|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1656318330000|2022-06-27 08:25:30|2469.3|2463.3|2467.3|2461.3|2469.3|2463.3|2467.3|2461.3|5
1656318340000|2022-06-27 08:25:40|2467.5|2461.5|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|3
1656318350000|2022-06-27 08:25:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656318360000|2022-06-27 08:26:00|2468.8|2462.8|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|3
1656318370000|2022-06-27 08:26:10|2469.3|2463.3|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|3
1656318380000|2022-06-27 08:26:20|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1656318390000|2022-06-27 08:26:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656318400000|2022-06-27 08:26:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656318410000|2022-06-27 08:26:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656318420000|2022-06-27 08:27:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656318440000|2022-06-27 08:27:20|2469.5|2463.5|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|3
1656318480000|2022-06-27 08:28:00|2469.3|2463.3|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|3
1656318490000|2022-06-27 08:28:10|2468|2462|2467|2461|2468|2462|2466.5|2460.5|4
1656318500000|2022-06-27 08:28:20|2467.3|2461.3|2469|2463|2469|2463|2467.3|2461.3|5
1656318510000|2022-06-27 08:28:30|2468.8|2462.8|2468|2462|2468.8|2462.8|2467.5|2461.5|4
1656318520000|2022-06-27 08:28:40|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|7
1656318530000|2022-06-27 08:28:50|2466.8|2460.8|2463.8|2457.8|2467|2461|2463.8|2457.8|9
1656318540000|2022-06-27 08:29:00|2464.3|2458.3|2464|2458|2464.5|2458.5|2463.8|2457.8|5
1656318550000|2022-06-27 08:29:10|2463.8|2457.8|2466.3|2460.3|2466.3|2460.3|2463.8|2457.8|6
1656318560000|2022-06-27 08:29:20|2466.8|2460.8|2465.8|2459.8|2467|2461|2465.8|2459.8|6
1656318570000|2022-06-27 08:29:30|2465.5|2459.5|2466|2460|2466|2460|2465.5|2459.5|3
1656318580000|2022-06-27 08:29:40|2465.8|2459.8|2467.3|2461.3|2467.3|2461.3|2465.8|2459.8|4
1656318590000|2022-06-27 08:29:50|2467.5|2461.5|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|3
1656318600000|2022-06-27 08:30:00|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|5
1656318650000|2022-06-27 08:30:50|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656318660000|2022-06-27 08:31:00|2469|2463|2466.8|2460.8|2469|2463|2466.5|2460.5|5
1656318670000|2022-06-27 08:31:10|2466.5|2460.5|2467.8|2461.8|2467.8|2461.8|2466.3|2460.3|6
1656318680000|2022-06-27 08:31:20|2468|2462|2469|2463|2469.3|2463.3|2468|2462|5
1656318690000|2022-06-27 08:31:30|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1656318700000|2022-06-27 08:31:40|2469.3|2463.3|2467.3|2461.3|2469.3|2463.3|2467.3|2461.3|4
1656318710000|2022-06-27 08:31:50|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1656318720000|2022-06-27 08:32:00|2467|2461|2466.5|2460.5|2467.5|2461.5|2466.5|2460.5|5
1656318730000|2022-06-27 08:32:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|5
1656318740000|2022-06-27 08:32:20|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467|2461|9
1656318750000|2022-06-27 08:32:30|2467.5|2461.5|2469.5|2463.5|2469.5|2463.5|2467.5|2461.5|3
1656318760000|2022-06-27 08:32:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656318770000|2022-06-27 08:32:50|2469.5|2463.5|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|3
1656318780000|2022-06-27 08:33:00|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.8|2463.8|3
1656318800000|2022-06-27 08:33:20|2469.5|2463.5|2467.5|2461.5|2469.5|2463.5|2467.5|2461.5|5
1656318810000|2022-06-27 08:33:30|2466.8|2460.8|2467|2461|2467.3|2461.3|2466.8|2460.8|6
1656318820000|2022-06-27 08:33:40|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|4
1656318830000|2022-06-27 08:33:50|2466.3|2460.3|2465.8|2459.8|2466.8|2460.8|2465.8|2459.8|5
1656318840000|2022-06-27 08:34:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1656318850000|2022-06-27 08:34:10|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|3
1656318860000|2022-06-27 08:34:20|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|2
1656318870000|2022-06-27 08:34:30|2465|2459|2465.8|2459.8|2465.8|2459.8|2465|2459|3
1656318880000|2022-06-27 08:34:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|3
1656318890000|2022-06-27 08:34:50|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|2
1656318900000|2022-06-27 08:35:00|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1656318910000|2022-06-27 08:35:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|3
1656318920000|2022-06-27 08:35:20|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465|2459|5
1656318940000|2022-06-27 08:35:40|2466|2460|2466|2460|2466.3|2460.3|2466|2460|3
1656318950000|2022-06-27 08:35:50|2465.8|2459.8|2466.8|2460.8|2466.8|2460.8|2465.8|2459.8|4
1656318960000|2022-06-27 08:36:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1656318970000|2022-06-27 08:36:10|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|4
1656318980000|2022-06-27 08:36:20|2465.3|2459.3|2462.8|2456.8|2465.3|2459.3|2462.8|2456.8|4
1656318990000|2022-06-27 08:36:30|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|3
1656319000000|2022-06-27 08:36:40|2464.8|2458.8|2464.3|2458.3|2465.3|2459.3|2464.3|2458.3|5
1656319010000|2022-06-27 08:36:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1656319030000|2022-06-27 08:37:10|2464.3|2458.3|2462.5|2456.5|2464.3|2458.3|2462.5|2456.5|5
1656319040000|2022-06-27 08:37:20|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1656319050000|2022-06-27 08:37:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1656319060000|2022-06-27 08:37:40|2462.8|2456.8|2463|2457|2463|2457|2462.5|2456.5|4
1656319070000|2022-06-27 08:37:50|2462.8|2456.8|2460.8|2454.8|2462.8|2456.8|2460.8|2454.8|4
1656319080000|2022-06-27 08:38:00|2460.5|2454.5|2461.5|2455.5|2461.5|2455.5|2460.5|2454.5|4
1656319090000|2022-06-27 08:38:10|2461.8|2455.8|2463.3|2457.3|2463.3|2457.3|2461.8|2455.8|4
1656319110000|2022-06-27 08:38:30|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1656319120000|2022-06-27 08:38:40|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463|2457|5
1656319130000|2022-06-27 08:38:50|2463.5|2457.5|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|4
1656319140000|2022-06-27 08:39:00|2464|2458|2466.5|2460.5|2466.8|2460.8|2464|2458|9
1656319150000|2022-06-27 08:39:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1656319160000|2022-06-27 08:39:20|2466.8|2460.8|2467|2461|2467|2461|2466.5|2460.5|3
1656319170000|2022-06-27 08:39:30|2466.5|2460.5|2466.8|2460.8|2467|2461|2466.5|2460.5|4
1656319180000|2022-06-27 08:39:40|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1656319190000|2022-06-27 08:39:50|2467.3|2461.3|2469.3|2463.3|2469.5|2463.5|2467.3|2461.3|6
1656319230000|2022-06-27 08:40:30|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|4
1656319240000|2022-06-27 08:40:40|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1656319250000|2022-06-27 08:40:50|2468.3|2462.3|2467.3|2461.3|2468.3|2462.3|2467|2461|6
1656319260000|2022-06-27 08:41:00|2467|2461|2469|2463|2469|2463|2466|2460|8
1656319280000|2022-06-27 08:41:20|2469.3|2463.3|2470.8|2464.8|2470.8|2464.8|2469.3|2463.3|4
1656319300000|2022-06-27 08:41:40|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470|2464|3
1656319310000|2022-06-27 08:41:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1656319340000|2022-06-27 08:42:20|2469.8|2463.8|2469|2463|2469.8|2463.8|2469|2463|4
1656319360000|2022-06-27 08:42:40|2469.5|2463.5|2467.8|2461.8|2469.5|2463.5|2467.3|2461.3|7
1656319370000|2022-06-27 08:42:50|2467.5|2461.5|2469.5|2463.5|2469.5|2463.5|2467.5|2461.5|5
1656319380000|2022-06-27 08:43:00|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2467.3|2461.3|8
1656319440000|2022-06-27 08:44:00|2469.3|2463.3|2467|2461|2469.3|2463.3|2467|2461|2
1656319450000|2022-06-27 08:44:10|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|2
1656319460000|2022-06-27 08:44:20|2468|2462|2468.8|2462.8|2469.3|2463.3|2468|2462|4
1656319470000|2022-06-27 08:44:30|2469|2463|2471|2465|2471|2465|2469|2463|3
1656319480000|2022-06-27 08:44:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656319490000|2022-06-27 08:44:50|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1656319510000|2022-06-27 08:45:10|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656319520000|2022-06-27 08:45:20|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1656319530000|2022-06-27 08:45:30|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|2
1656319550000|2022-06-27 08:45:50|2471.8|2465.8|2472.3|2466.3|2472.5|2466.5|2471.8|2465.8|3
1656319560000|2022-06-27 08:46:00|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|3
1656319570000|2022-06-27 08:46:10|2472|2466|2471.3|2465.3|2472|2466|2471|2465|4
1656319590000|2022-06-27 08:46:30|2471|2465|2471|2465|2471|2465|2470.8|2464.8|3
1656319610000|2022-06-27 08:46:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656319620000|2022-06-27 08:47:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1656319630000|2022-06-27 08:47:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656319640000|2022-06-27 08:47:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656319670000|2022-06-27 08:47:50|2470.8|2464.8|2472.3|2466.3|2472.3|2466.3|2470.8|2464.8|3
1656319690000|2022-06-27 08:48:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656319710000|2022-06-27 08:48:30|2472.8|2466.8|2473|2467|2473.5|2467.5|2472.8|2466.8|4
1656319720000|2022-06-27 08:48:40|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1656319730000|2022-06-27 08:48:50|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|3
1656319740000|2022-06-27 08:49:00|2473|2467|2473|2467|2473|2467|2473|2467|1
1656319750000|2022-06-27 08:49:10|2472.8|2466.8|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|3
1656319760000|2022-06-27 08:49:20|2472|2466|2473.3|2467.3|2473.3|2467.3|2472|2466|2
1656319770000|2022-06-27 08:49:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1656319780000|2022-06-27 08:49:40|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656319790000|2022-06-27 08:49:50|2473|2467|2471.8|2465.8|2473|2467|2471.8|2465.8|5
1656319800000|2022-06-27 08:50:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|4
1656319810000|2022-06-27 08:50:10|2471|2465|2470.5|2464.5|2471|2465|2470.5|2464.5|3
1656319820000|2022-06-27 08:50:20|2470.3|2464.3|2472|2466|2472|2466|2470.3|2464.3|6
1656319840000|2022-06-27 08:50:40|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1656319870000|2022-06-27 08:51:10|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|4
1656319900000|2022-06-27 08:51:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656319910000|2022-06-27 08:51:50|2470.3|2464.3|2467.8|2461.8|2470.3|2464.3|2467.8|2461.8|2
1656319920000|2022-06-27 08:52:00|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2466.5|2460.5|5
1656319930000|2022-06-27 08:52:10|2468|2462|2468|2462|2468|2462|2468|2462|1
1656319940000|2022-06-27 08:52:20|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1656319950000|2022-06-27 08:52:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656319960000|2022-06-27 08:52:40|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1656319970000|2022-06-27 08:52:50|2468|2462|2468.3|2462.3|2469|2463|2468|2462|6
1656319980000|2022-06-27 08:53:00|2468|2462|2467|2461|2468.3|2462.3|2466.8|2460.8|7
1656319990000|2022-06-27 08:53:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656320000000|2022-06-27 08:53:20|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656320010000|2022-06-27 08:53:30|2468|2462|2468|2462|2468|2462|2468|2462|1
1656320020000|2022-06-27 08:53:40|2467.8|2461.8|2464|2458|2467.8|2461.8|2464|2458|9
1656320030000|2022-06-27 08:53:50|2465.3|2459.3|2465.3|2459.3|2465.8|2459.8|2464.8|2458.8|6
1656320040000|2022-06-27 08:54:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|4
1656320050000|2022-06-27 08:54:10|2464|2458|2461.8|2455.8|2464|2458|2461.8|2455.8|11
1656320060000|2022-06-27 08:54:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461|2455|4
1656320070000|2022-06-27 08:54:30|2461.3|2455.3|2462.5|2456.5|2462.8|2456.8|2461.3|2455.3|6
1656320080000|2022-06-27 08:54:40|2462.8|2456.8|2463.5|2457.5|2463.5|2457.5|2462.8|2456.8|3
1656320090000|2022-06-27 08:54:50|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1656320100000|2022-06-27 08:55:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2463.8|2457.8|4
1656320110000|2022-06-27 08:55:10|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|3
1656320120000|2022-06-27 08:55:20|2464.5|2458.5|2465.5|2459.5|2465.5|2459.5|2464.5|2458.5|6
1656320130000|2022-06-27 08:55:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|4
1656320140000|2022-06-27 08:55:40|2464.8|2458.8|2463.8|2457.8|2465.3|2459.3|2463.8|2457.8|5
1656320150000|2022-06-27 08:55:50|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656320160000|2022-06-27 08:56:00|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|2
1656320170000|2022-06-27 08:56:10|2462.3|2456.3|2462|2456|2462.3|2456.3|2461|2455|6
1656320180000|2022-06-27 08:56:20|2462.3|2456.3|2463|2457|2463|2457|2462.3|2456.3|3
1656320190000|2022-06-27 08:56:30|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|3
1656320200000|2022-06-27 08:56:40|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1656320210000|2022-06-27 08:56:50|2463.5|2457.5|2463.3|2457.3|2463.8|2457.8|2463|2457|7
1656320220000|2022-06-27 08:57:00|2463|2457|2463|2457|2463|2457|2462.3|2456.3|6
1656320230000|2022-06-27 08:57:10|2462.8|2456.8|2464.3|2458.3|2464.3|2458.3|2462.8|2456.8|5
1656320240000|2022-06-27 08:57:20|2464.5|2458.5|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|4
1656320250000|2022-06-27 08:57:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1656320260000|2022-06-27 08:57:40|2464.3|2458.3|2464|2458|2464.5|2458.5|2464|2458|3
1656320270000|2022-06-27 08:57:50|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1656320280000|2022-06-27 08:58:00|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|2
1656320290000|2022-06-27 08:58:10|2463.8|2457.8|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|3
1656320300000|2022-06-27 08:58:20|2464.3|2458.3|2464.5|2458.5|2464.8|2458.8|2464.3|2458.3|5
1656320310000|2022-06-27 08:58:30|2464.8|2458.8|2464.5|2458.5|2465|2459|2464.3|2458.3|7
1656320320000|2022-06-27 08:58:40|2464.8|2458.8|2466.3|2460.3|2467.3|2461.3|2464.8|2458.8|8
1656320330000|2022-06-27 08:58:50|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|3
1656320340000|2022-06-27 08:59:00|2467.3|2461.3|2466.5|2460.5|2467.5|2461.5|2466.5|2460.5|5
1656320350000|2022-06-27 08:59:10|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|3
1656320360000|2022-06-27 08:59:20|2467.3|2461.3|2466.3|2460.3|2467.3|2461.3|2465.5|2459.5|10
1656320370000|2022-06-27 08:59:30|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|6
1656320380000|2022-06-27 08:59:40|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1656320390000|2022-06-27 08:59:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1656320400000|2022-06-27 09:00:00|2467|2461|2466.5|2460.5|2467|2461|2465.8|2459.8|3
1656320410000|2022-06-27 09:00:10|2466.8|2460.8|2468.3|2462.3|2468.5|2462.5|2466.8|2460.8|8
1656320420000|2022-06-27 09:00:20|2468.5|2462.5|2467.5|2461.5|2469.3|2463.3|2467.5|2461.5|6
1656320430000|2022-06-27 09:00:30|2467.8|2461.8|2469|2463|2469.3|2463.3|2467.8|2461.8|5
1656320440000|2022-06-27 09:00:40|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1656320470000|2022-06-27 09:01:10|2467.8|2461.8|2466.5|2460.5|2467.8|2461.8|2466.5|2460.5|2
1656320480000|2022-06-27 09:01:20|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1656320490000|2022-06-27 09:01:30|2466.5|2460.5|2465.3|2459.3|2467|2461|2465.3|2459.3|8
1656320500000|2022-06-27 09:01:40|2465.5|2459.5|2465|2459|2465.5|2459.5|2464.8|2458.8|4
1656320510000|2022-06-27 09:01:50|2465.5|2459.5|2466.3|2460.3|2466.3|2460.3|2465.5|2459.5|3
1656320520000|2022-06-27 09:02:00|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|2
1656320530000|2022-06-27 09:02:10|2465.3|2459.3|2464.3|2458.3|2465.3|2459.3|2464.3|2458.3|4
1656320540000|2022-06-27 09:02:20|2464.5|2458.5|2463.5|2457.5|2464.5|2458.5|2463.5|2457.5|5
1656320550000|2022-06-27 09:02:30|2463|2457|2464.3|2458.3|2464.3|2458.3|2463|2457|4
1656320560000|2022-06-27 09:02:40|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|4
1656320570000|2022-06-27 09:02:50|2464.3|2458.3|2466.5|2460.5|2466.5|2460.5|2464.3|2458.3|5
1656320580000|2022-06-27 09:03:00|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1656320590000|2022-06-27 09:03:10|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1656320600000|2022-06-27 09:03:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1656320610000|2022-06-27 09:03:30|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|4
1656320620000|2022-06-27 09:03:40|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|4
1656320630000|2022-06-27 09:03:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|3
1656320640000|2022-06-27 09:04:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1656320650000|2022-06-27 09:04:10|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1656320660000|2022-06-27 09:04:20|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1656320670000|2022-06-27 09:04:30|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|2
1656320680000|2022-06-27 09:04:40|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656320690000|2022-06-27 09:04:50|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|3
1656320700000|2022-06-27 09:05:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656320710000|2022-06-27 09:05:10|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656320720000|2022-06-27 09:05:20|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656320730000|2022-06-27 09:05:30|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|6
1656320750000|2022-06-27 09:05:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656320760000|2022-06-27 09:06:00|2467.3|2461.3|2467.8|2461.8|2468|2462|2467.3|2461.3|7
1656320770000|2022-06-27 09:06:10|2467.5|2461.5|2465.3|2459.3|2467.5|2461.5|2465|2459|5
1656320780000|2022-06-27 09:06:20|2465|2459|2466|2460|2466|2460|2463.8|2457.8|5
1656320800000|2022-06-27 09:06:40|2465.5|2459.5|2464.3|2458.3|2465.5|2459.5|2464.3|2458.3|5
1656320810000|2022-06-27 09:06:50|2464.5|2458.5|2464.5|2458.5|2465|2459|2464.5|2458.5|4
1656320820000|2022-06-27 09:07:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1656320840000|2022-06-27 09:07:20|2466|2460|2465|2459|2466|2460|2465|2459|6
1656320850000|2022-06-27 09:07:30|2464.8|2458.8|2465|2459|2465.5|2459.5|2464.8|2458.8|5
1656320860000|2022-06-27 09:07:40|2465.3|2459.3|2466.5|2460.5|2466.5|2460.5|2465.3|2459.3|5
1656320870000|2022-06-27 09:07:50|2466.3|2460.3|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|4
1656320880000|2022-06-27 09:08:00|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1656320890000|2022-06-27 09:08:10|2467.3|2461.3|2468|2462|2468.5|2462.5|2467.3|2461.3|5
1656320900000|2022-06-27 09:08:20|2467.8|2461.8|2466.5|2460.5|2467.8|2461.8|2466.5|2460.5|4
1656320910000|2022-06-27 09:08:30|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|5
1656320920000|2022-06-27 09:08:40|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|4
1656320930000|2022-06-27 09:08:50|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|2
1656320940000|2022-06-27 09:09:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1656320950000|2022-06-27 09:09:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466|2460|3
1656320960000|2022-06-27 09:09:20|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|4
1656320970000|2022-06-27 09:09:30|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|2
1656320980000|2022-06-27 09:09:40|2465.8|2459.8|2464.5|2458.5|2465.8|2459.8|2464.5|2458.5|5
1656320990000|2022-06-27 09:09:50|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656321000000|2022-06-27 09:10:00|2465|2459|2465|2459|2465|2459|2464.5|2458.5|4
1656321010000|2022-06-27 09:10:10|2465.3|2459.3|2465|2459|2465.5|2459.5|2463.5|2457.5|9
1656321020000|2022-06-27 09:10:20|2465.3|2459.3|2465.8|2459.8|2466|2460|2465.3|2459.3|4
1656321030000|2022-06-27 09:10:30|2466|2460|2467|2461|2467|2461|2466|2460|5
1656321040000|2022-06-27 09:10:40|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|4
1656321050000|2022-06-27 09:10:50|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656321060000|2022-06-27 09:11:00|2467|2461|2468|2462|2468.3|2462.3|2467|2461|7
1656321070000|2022-06-27 09:11:10|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1656321090000|2022-06-27 09:11:30|2468.3|2462.3|2467.3|2461.3|2468.3|2462.3|2467.3|2461.3|4
1656321100000|2022-06-27 09:11:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656321110000|2022-06-27 09:11:50|2468|2462|2467.5|2461.5|2468|2462|2467.5|2461.5|2
1656321120000|2022-06-27 09:12:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1656321130000|2022-06-27 09:12:10|2468|2462|2468|2462|2468|2462|2468|2462|1
1656321140000|2022-06-27 09:12:20|2467.5|2461.5|2466|2460|2468|2462|2466|2460|6
1656321150000|2022-06-27 09:12:30|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466|2460|4
1656321160000|2022-06-27 09:12:40|2467.5|2461.5|2468.5|2462.5|2468.5|2462.5|2467.5|2461.5|3
1656321170000|2022-06-27 09:12:50|2467.5|2461.5|2467|2461|2467.5|2461.5|2466.5|2460.5|3
1656321180000|2022-06-27 09:13:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2464|2458|11
1656321200000|2022-06-27 09:13:20|2466|2460|2465.5|2459.5|2466|2460|2465.3|2459.3|5
1656321210000|2022-06-27 09:13:30|2464.8|2458.8|2465.8|2459.8|2465.8|2459.8|2464.8|2458.8|4
1656321220000|2022-06-27 09:13:40|2466|2460|2465.5|2459.5|2466.3|2460.3|2464|2458|9
1656321230000|2022-06-27 09:13:50|2465.8|2459.8|2466|2460|2466.3|2460.3|2465.8|2459.8|3
1656321240000|2022-06-27 09:14:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466|2460|3
1656321250000|2022-06-27 09:14:10|2466.8|2460.8|2466|2460|2467.3|2461.3|2465.8|2459.8|6
1656321270000|2022-06-27 09:14:30|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|2
1656321280000|2022-06-27 09:14:40|2465.8|2459.8|2464.5|2458.5|2465.8|2459.8|2464.5|2458.5|2
1656321290000|2022-06-27 09:14:50|2464.8|2458.8|2465|2459|2465.3|2459.3|2464.8|2458.8|6
1656321300000|2022-06-27 09:15:00|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464|2458|3
1656321310000|2022-06-27 09:15:10|2464|2458|2463.5|2457.5|2464|2458|2463|2457|5
1656321320000|2022-06-27 09:15:20|2463.8|2457.8|2465.3|2459.3|2465.8|2459.8|2463.8|2457.8|7
1656321330000|2022-06-27 09:15:30|2465.5|2459.5|2465|2459|2465.8|2459.8|2465|2459|4
1656321340000|2022-06-27 09:15:40|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|3
1656321360000|2022-06-27 09:16:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656321370000|2022-06-27 09:16:10|2464.8|2458.8|2465.3|2459.3|2465.5|2459.5|2464.8|2458.8|5
1656321380000|2022-06-27 09:16:20|2465|2459|2465.8|2459.8|2465.8|2459.8|2465|2459|3
1656321390000|2022-06-27 09:16:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656321400000|2022-06-27 09:16:40|2465.8|2459.8|2467|2461|2467.3|2461.3|2465.8|2459.8|8
1656321410000|2022-06-27 09:16:50|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1656321420000|2022-06-27 09:17:00|2467.3|2461.3|2466|2460|2467.3|2461.3|2466|2460|4
1656321430000|2022-06-27 09:17:10|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|3
1656321440000|2022-06-27 09:17:20|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2464.8|2458.8|5
1656321450000|2022-06-27 09:17:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656321460000|2022-06-27 09:17:40|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1656321470000|2022-06-27 09:17:50|2465.5|2459.5|2467|2461|2467|2461|2465.5|2459.5|6
1656321480000|2022-06-27 09:18:00|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467|2461|4
1656321490000|2022-06-27 09:18:10|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|3
1656321500000|2022-06-27 09:18:20|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1656321510000|2022-06-27 09:18:30|2467|2461|2467|2461|2467.3|2461.3|2466.8|2460.8|5
1656321520000|2022-06-27 09:18:40|2467.3|2461.3|2466|2460|2467.3|2461.3|2466|2460|4
1656321530000|2022-06-27 09:18:50|2466.3|2460.3|2466|2460|2466.5|2460.5|2466|2460|3
1656321540000|2022-06-27 09:19:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|6
1656321550000|2022-06-27 09:19:10|2466.8|2460.8|2466.3|2460.3|2467.3|2461.3|2466|2460|7
1656321560000|2022-06-27 09:19:20|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|4
1656321570000|2022-06-27 09:19:30|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|2
1656321580000|2022-06-27 09:19:40|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.5|2459.5|6
1656321590000|2022-06-27 09:19:50|2466|2460|2466|2460|2466.3|2460.3|2466|2460|5
1656321600000|2022-06-27 09:20:00|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|6
1656321610000|2022-06-27 09:20:10|2467|2461|2467|2461|2467.3|2461.3|2467|2461|5
1656321620000|2022-06-27 09:20:20|2467.3|2461.3|2467|2461|2467.3|2461.3|2466.3|2460.3|7
1656321630000|2022-06-27 09:20:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|4
1656321640000|2022-06-27 09:20:40|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.3|2460.3|4
1656321650000|2022-06-27 09:20:50|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656321660000|2022-06-27 09:21:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656321670000|2022-06-27 09:21:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656321680000|2022-06-27 09:21:20|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656321690000|2022-06-27 09:21:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656321700000|2022-06-27 09:21:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|3
1656321710000|2022-06-27 09:21:50|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1656321720000|2022-06-27 09:22:00|2467.8|2461.8|2467.3|2461.3|2468|2462|2467.3|2461.3|4
1656321730000|2022-06-27 09:22:10|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|3
1656321740000|2022-06-27 09:22:20|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|2
1656321750000|2022-06-27 09:22:30|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656321760000|2022-06-27 09:22:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|3
1656321770000|2022-06-27 09:22:50|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1656321780000|2022-06-27 09:23:00|2467.8|2461.8|2469.3|2463.3|2469.3|2463.3|2467.8|2461.8|3
1656321790000|2022-06-27 09:23:10|2469.5|2463.5|2470.8|2464.8|2470.8|2464.8|2469.5|2463.5|4
1656321800000|2022-06-27 09:23:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656321820000|2022-06-27 09:23:40|2471|2465|2471|2465|2471|2465|2471|2465|1
1656321840000|2022-06-27 09:24:00|2470.8|2464.8|2469|2463|2470.8|2464.8|2469|2463|4
1656321850000|2022-06-27 09:24:10|2469.3|2463.3|2468.8|2462.8|2470|2464|2468.5|2462.5|7
1656321860000|2022-06-27 09:24:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656321880000|2022-06-27 09:24:40|2468.3|2462.3|2466.3|2460.3|2468.3|2462.3|2466.3|2460.3|4
1656321890000|2022-06-27 09:24:50|2466.5|2460.5|2468.5|2462.5|2468.5|2462.5|2466.5|2460.5|5
1656321900000|2022-06-27 09:25:00|2468.8|2462.8|2467.5|2461.5|2468.8|2462.8|2467.5|2461.5|3
1656321910000|2022-06-27 09:25:10|2467.8|2461.8|2468.5|2462.5|2468.8|2462.8|2467.8|2461.8|7
1656321920000|2022-06-27 09:25:20|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467|2461|4
1656321930000|2022-06-27 09:25:30|2467.8|2461.8|2468.5|2462.5|2468.8|2462.8|2467.8|2461.8|3
1656321940000|2022-06-27 09:25:40|2468.8|2462.8|2467.8|2461.8|2468.8|2462.8|2467.8|2461.8|4
1656321950000|2022-06-27 09:25:50|2468|2462|2468|2462|2468|2462|2468|2462|1
1656321960000|2022-06-27 09:26:00|2468.3|2462.3|2469.3|2463.3|2469.3|2463.3|2468.3|2462.3|5
1656321970000|2022-06-27 09:26:10|2469|2463|2468|2462|2469|2463|2468|2462|4
1656321980000|2022-06-27 09:26:20|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1656321990000|2022-06-27 09:26:30|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1656322010000|2022-06-27 09:26:50|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|2
1656322020000|2022-06-27 09:27:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656322080000|2022-06-27 09:28:00|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|4
1656322100000|2022-06-27 09:28:20|2468.8|2462.8|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|2
1656322110000|2022-06-27 09:28:30|2470.5|2464.5|2470.8|2464.8|2471.5|2465.5|2470.5|2464.5|4
1656322120000|2022-06-27 09:28:40|2471|2465|2471|2465|2471|2465|2471|2465|1
1656322130000|2022-06-27 09:28:50|2471.3|2465.3|2473|2467|2473|2467|2471.3|2465.3|4
1656322140000|2022-06-27 09:29:00|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|2
1656322150000|2022-06-27 09:29:10|2471.8|2465.8|2471|2465|2471.8|2465.8|2471|2465|2
1656322190000|2022-06-27 09:29:50|2470.8|2464.8|2470|2464|2470.8|2464.8|2470|2464|2
1656322200000|2022-06-27 09:30:00|2469.8|2463.8|2469|2463|2469.8|2463.8|2469|2463|4
1656322210000|2022-06-27 09:30:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656322230000|2022-06-27 09:30:30|2468.5|2462.5|2467.5|2461.5|2468.5|2462.5|2467.5|2461.5|4
1656322240000|2022-06-27 09:30:40|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1656322250000|2022-06-27 09:30:50|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|2
1656322260000|2022-06-27 09:31:00|2467.5|2461.5|2466|2460|2467.5|2461.5|2465.5|2459.5|8
1656322270000|2022-06-27 09:31:10|2465.8|2459.8|2467.3|2461.3|2467.3|2461.3|2465.8|2459.8|7
1656322280000|2022-06-27 09:31:20|2467.5|2461.5|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|3
1656322290000|2022-06-27 09:31:30|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467|2461|5
1656322300000|2022-06-27 09:31:40|2467.5|2461.5|2467.5|2461.5|2468.8|2462.8|2467.5|2461.5|6
1656322310000|2022-06-27 09:31:50|2468|2462|2467|2461|2468|2462|2467|2461|3
1656322320000|2022-06-27 09:32:00|2467.5|2461.5|2468|2462|2468.3|2462.3|2467.5|2461.5|4
1656322330000|2022-06-27 09:32:10|2468.3|2462.3|2468|2462|2468.3|2462.3|2467.8|2461.8|4
1656322340000|2022-06-27 09:32:20|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|4
1656322390000|2022-06-27 09:33:10|2469.3|2463.3|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|5
1656322410000|2022-06-27 09:33:30|2468.5|2462.5|2467.3|2461.3|2468.5|2462.5|2467|2461|3
1656322420000|2022-06-27 09:33:40|2467|2461|2468|2462|2468.3|2462.3|2467|2461|4
1656322430000|2022-06-27 09:33:50|2468.5|2462.5|2469|2463|2469|2463|2468.5|2462.5|7
1656322440000|2022-06-27 09:34:00|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1656322450000|2022-06-27 09:34:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656322460000|2022-06-27 09:34:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1656322470000|2022-06-27 09:34:30|2468.8|2462.8|2470|2464|2470|2464|2468.8|2462.8|4
1656322490000|2022-06-27 09:34:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|5
1656322500000|2022-06-27 09:35:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1656322540000|2022-06-27 09:35:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656322560000|2022-06-27 09:36:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2468.5|2462.5|5
1656322570000|2022-06-27 09:36:10|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1656322630000|2022-06-27 09:37:10|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1656322640000|2022-06-27 09:37:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1656322650000|2022-06-27 09:37:30|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|3
1656322670000|2022-06-27 09:37:50|2468.8|2462.8|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|3
1656322710000|2022-06-27 09:38:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656322720000|2022-06-27 09:38:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656322770000|2022-06-27 09:39:30|2467.5|2461.5|2467|2461|2467.5|2461.5|2466.8|2460.8|4
1656322780000|2022-06-27 09:39:40|2466.8|2460.8|2466.8|2460.8|2467.3|2461.3|2466.3|2460.3|8
1656322790000|2022-06-27 09:39:50|2467|2461|2467|2461|2467|2461|2466.8|2460.8|3
1656322800000|2022-06-27 09:40:00|2467.5|2461.5|2468|2462|2468|2462|2467|2461|3
1656322810000|2022-06-27 09:40:10|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468|2462|5
1656322850000|2022-06-27 09:40:50|2468.8|2462.8|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|3
1656322860000|2022-06-27 09:41:00|2469.3|2463.3|2469|2463|2469.3|2463.3|2468.8|2462.8|4
1656322870000|2022-06-27 09:41:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|3
1656322880000|2022-06-27 09:41:20|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1656322900000|2022-06-27 09:41:40|2469|2463|2469.5|2463.5|2469.8|2463.8|2469|2463|6
1656322910000|2022-06-27 09:41:50|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1656322930000|2022-06-27 09:42:10|2469.5|2463.5|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|3
1656322970000|2022-06-27 09:42:50|2469.3|2463.3|2470.8|2464.8|2470.8|2464.8|2469.3|2463.3|2
1656323000000|2022-06-27 09:43:20|2470.5|2464.5|2469.3|2463.3|2470.5|2464.5|2469.3|2463.3|4
1656323010000|2022-06-27 09:43:30|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|4
1656323040000|2022-06-27 09:44:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656323060000|2022-06-27 09:44:20|2469|2463|2469|2463|2469.8|2463.8|2468.8|2462.8|7
1656323080000|2022-06-27 09:44:40|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1656323120000|2022-06-27 09:45:20|2468.8|2462.8|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|2
1656323130000|2022-06-27 09:45:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656323140000|2022-06-27 09:45:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656323160000|2022-06-27 09:46:00|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|2
1656323180000|2022-06-27 09:46:20|2468|2462|2467.3|2461.3|2468|2462|2467.3|2461.3|2
1656323190000|2022-06-27 09:46:30|2467.5|2461.5|2468.5|2462.5|2468.5|2462.5|2467.5|2461.5|3
1656323220000|2022-06-27 09:47:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656323230000|2022-06-27 09:47:10|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656323240000|2022-06-27 09:47:20|2468.8|2462.8|2469|2463|2470.4|2464.4|2468.8|2462.8|4
1656323250000|2022-06-27 09:47:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656323260000|2022-06-27 09:47:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656323270000|2022-06-27 09:47:50|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1656323280000|2022-06-27 09:48:00|2469|2463|2469.3|2463.3|2469.5|2463.5|2469|2463|5
1656323290000|2022-06-27 09:48:10|2469|2463|2469.8|2463.8|2469.8|2463.8|2469|2463|2
1656323300000|2022-06-27 09:48:20|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1656323310000|2022-06-27 09:48:30|2469.3|2463.3|2469.5|2463.5|2470.3|2464.3|2469.3|2463.3|5
1656323320000|2022-06-27 09:48:40|2469.3|2463.3|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|3
1656323400000|2022-06-27 09:50:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1656323420000|2022-06-27 09:50:20|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.8|2462.8|3
1656323440000|2022-06-27 09:50:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656323460000|2022-06-27 09:51:00|2468.3|2462.3|2469.3|2463.3|2469.3|2463.3|2468.3|2462.3|4
1656323470000|2022-06-27 09:51:10|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|3
1656323480000|2022-06-27 09:51:20|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1656323500000|2022-06-27 09:51:40|2468.3|2462.3|2468.5|2462.5|2468.8|2462.8|2468|2462|4
1656323510000|2022-06-27 09:51:50|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1656323530000|2022-06-27 09:52:10|2468.8|2462.8|2468.8|2462.8|2469.8|2463.8|2468.8|2462.8|8
1656323540000|2022-06-27 09:52:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656323560000|2022-06-27 09:52:40|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|2
1656323580000|2022-06-27 09:53:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656323610000|2022-06-27 09:53:30|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|2
1656323620000|2022-06-27 09:53:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656323650000|2022-06-27 09:54:10|2469|2463|2469.5|2463.5|2469.8|2463.8|2469|2463|4
1656323670000|2022-06-27 09:54:30|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1656323680000|2022-06-27 09:54:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656323690000|2022-06-27 09:54:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656323720000|2022-06-27 09:55:20|2468.8|2462.8|2470.3|2464.3|2470.5|2464.5|2468.8|2462.8|5
1656323730000|2022-06-27 09:55:30|2470|2464|2469|2463|2470|2464|2469|2463|3
1656323740000|2022-06-27 09:55:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656323800000|2022-06-27 09:56:40|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1656323830000|2022-06-27 09:57:10|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1656323850000|2022-06-27 09:57:30|2469|2463|2469.5|2463.5|2469.8|2463.8|2469|2463|4
1656323870000|2022-06-27 09:57:50|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469|2463|5
1656323880000|2022-06-27 09:58:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656323890000|2022-06-27 09:58:10|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1656323900000|2022-06-27 09:58:20|2468.5|2462.5|2469.3|2463.3|2469.3|2463.3|2468|2462|3
1656323910000|2022-06-27 09:58:30|2469|2463|2468.3|2462.3|2469|2463|2468|2462|5
1656323920000|2022-06-27 09:58:40|2468|2462|2468|2462|2468|2462|2468|2462|1
1656323940000|2022-06-27 09:59:00|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|3
1656323950000|2022-06-27 09:59:10|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469|2463|3
1656323970000|2022-06-27 09:59:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1656323990000|2022-06-27 09:59:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656324000000|2022-06-27 10:00:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2465.8|2459.8|10
1656324010000|2022-06-27 10:00:10|2468|2462|2468|2462|2468|2462|2467.8|2461.8|5
1656324020000|2022-06-27 10:00:20|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656324040000|2022-06-27 10:00:40|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|2
1656324070000|2022-06-27 10:01:10|2467|2461|2466.8|2460.8|2467|2461|2466.3|2460.3|3
1656324080000|2022-06-27 10:01:20|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1656324090000|2022-06-27 10:01:30|2466.5|2460.5|2467|2461|2467|2461|2466.3|2460.3|4
1656324100000|2022-06-27 10:01:40|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1656324120000|2022-06-27 10:02:00|2466|2460|2464.8|2458.8|2466|2460|2464.8|2458.8|7
1656324130000|2022-06-27 10:02:10|2464.5|2458.5|2463|2457|2464.5|2458.5|2463|2457|4
1656324140000|2022-06-27 10:02:20|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|4
1656324160000|2022-06-27 10:02:40|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|4
1656324170000|2022-06-27 10:02:50|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|2
1656324180000|2022-06-27 10:03:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656324200000|2022-06-27 10:03:20|2463.8|2457.8|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|3
1656324210000|2022-06-27 10:03:30|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1656324220000|2022-06-27 10:03:40|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.8|2456.8|2
1656324230000|2022-06-27 10:03:50|2463|2457|2463|2457|2463|2457|2463|2457|1
1656324240000|2022-06-27 10:04:00|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|2
1656324260000|2022-06-27 10:04:20|2462.5|2456.5|2464|2458|2464|2458|2462.5|2456.5|3
1656324270000|2022-06-27 10:04:30|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|3
1656324280000|2022-06-27 10:04:40|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1656324290000|2022-06-27 10:04:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656324300000|2022-06-27 10:05:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1656324310000|2022-06-27 10:05:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656324330000|2022-06-27 10:05:30|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1656324340000|2022-06-27 10:05:40|2462.3|2456.3|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|2
1656324350000|2022-06-27 10:05:50|2462.3|2456.3|2463|2457|2463|2457|2462.3|2456.3|3
1656324370000|2022-06-27 10:06:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656324380000|2022-06-27 10:06:20|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|4
1656324390000|2022-06-27 10:06:30|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1656324400000|2022-06-27 10:06:40|2462.3|2456.3|2462.5|2456.5|2462.8|2456.8|2461|2455|6
1656324410000|2022-06-27 10:06:50|2462.8|2456.8|2464.3|2458.3|2464.3|2458.3|2462.8|2456.8|6
1656324420000|2022-06-27 10:07:00|2464.5|2458.5|2465.5|2459.5|2465.5|2459.5|2464.5|2458.5|7
1656324430000|2022-06-27 10:07:10|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1656324460000|2022-06-27 10:07:40|2464.5|2458.5|2464|2458|2464.5|2458.5|2464|2458|2
1656324500000|2022-06-27 10:08:20|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|3
1656324600000|2022-06-27 10:10:00|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1656324630000|2022-06-27 10:10:30|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|2
1656324640000|2022-06-27 10:10:40|2463|2457|2463|2457|2463.5|2457.5|2463|2457|3
1656324670000|2022-06-27 10:11:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656324690000|2022-06-27 10:11:30|2462.3|2456.3|2461.3|2455.3|2462.5|2456.5|2461.3|2455.3|6
1656324700000|2022-06-27 10:11:40|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461|2455|4
1656324710000|2022-06-27 10:11:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|3
1656324720000|2022-06-27 10:12:00|2461.3|2455.3|2462.5|2456.5|2463|2457|2461.3|2455.3|3
1656324730000|2022-06-27 10:12:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656324760000|2022-06-27 10:12:40|2462.5|2456.5|2463.5|2457.5|2463.5|2457.5|2462.5|2456.5|3
1656324810000|2022-06-27 10:13:30|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1656324820000|2022-06-27 10:13:40|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1656324850000|2022-06-27 10:14:10|2462|2456|2462.5|2456.5|2462.8|2456.8|2462|2456|3
1656324860000|2022-06-27 10:14:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656324870000|2022-06-27 10:14:30|2462|2456|2464|2458|2464|2458|2462|2456|3
1656324880000|2022-06-27 10:14:40|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|4
1656324900000|2022-06-27 10:15:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656324910000|2022-06-27 10:15:10|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|3
1656324930000|2022-06-27 10:15:30|2465.3|2459.3|2466.3|2460.3|2466.3|2460.3|2465.3|2459.3|2
1656324940000|2022-06-27 10:15:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656324950000|2022-06-27 10:15:50|2466|2460|2466|2460|2466.5|2460.5|2466|2460|4
1656324970000|2022-06-27 10:16:10|2465|2459|2464|2458|2465|2459|2463.8|2457.8|5
1656324980000|2022-06-27 10:16:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656324990000|2022-06-27 10:16:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656325000000|2022-06-27 10:16:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656325030000|2022-06-27 10:17:10|2463.5|2457.5|2465.3|2459.3|2465.3|2459.3|2463.5|2457.5|3
1656325050000|2022-06-27 10:17:30|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1656325070000|2022-06-27 10:17:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656325100000|2022-06-27 10:18:20|2464.8|2458.8|2465.3|2459.3|2465.8|2459.8|2464.8|2458.8|5
1656325150000|2022-06-27 10:19:10|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|2
1656325180000|2022-06-27 10:19:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656325200000|2022-06-27 10:20:00|2465.5|2459.5|2466.5|2460.5|2466.5|2460.5|2465.5|2459.5|4
1656325220000|2022-06-27 10:20:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656325320000|2022-06-27 10:22:00|2466|2460|2467.3|2461.3|2467.3|2461.3|2466|2460|3
1656325360000|2022-06-27 10:22:40|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1656325440000|2022-06-27 10:24:00|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|3
1656325510000|2022-06-27 10:25:10|2466.3|2460.3|2467.3|2461.3|2467.3|2461.3|2466.3|2460.3|4
1656325540000|2022-06-27 10:25:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1656325560000|2022-06-27 10:26:00|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1656325590000|2022-06-27 10:26:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1656325620000|2022-06-27 10:27:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656325630000|2022-06-27 10:27:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|3
1656325640000|2022-06-27 10:27:20|2465.3|2459.3|2465|2459|2465.3|2459.3|2464.5|2458.5|5
1656325650000|2022-06-27 10:27:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1656325670000|2022-06-27 10:27:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656325680000|2022-06-27 10:28:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656325690000|2022-06-27 10:28:10|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|4
1656325700000|2022-06-27 10:28:20|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|2
1656325720000|2022-06-27 10:28:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1656325730000|2022-06-27 10:28:50|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|4
1656325750000|2022-06-27 10:29:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656325760000|2022-06-27 10:29:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1656325770000|2022-06-27 10:29:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656325780000|2022-06-27 10:29:40|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|6
1656325790000|2022-06-27 10:29:50|2463|2457|2461.8|2455.8|2463.3|2457.3|2461.8|2455.8|6
1656325800000|2022-06-27 10:30:00|2462.3|2456.3|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|4
1656325810000|2022-06-27 10:30:10|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1656325840000|2022-06-27 10:30:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656325850000|2022-06-27 10:30:50|2464|2458|2464|2458|2464.5|2458.5|2464|2458|7
1656325860000|2022-06-27 10:31:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1656325890000|2022-06-27 10:31:30|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2462|2456|6
1656325900000|2022-06-27 10:31:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656325910000|2022-06-27 10:31:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656325940000|2022-06-27 10:32:20|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656325950000|2022-06-27 10:32:30|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656325960000|2022-06-27 10:32:40|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|2
1656325970000|2022-06-27 10:32:50|2464|2458|2463.8|2457.8|2464|2458|2463.5|2457.5|4
1656325990000|2022-06-27 10:33:10|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1656326000000|2022-06-27 10:33:20|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1656326020000|2022-06-27 10:33:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656326040000|2022-06-27 10:34:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656326060000|2022-06-27 10:34:20|2463.5|2457.5|2464|2458|2464.3|2458.3|2463.5|2457.5|6
1656326070000|2022-06-27 10:34:30|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|4
1656326080000|2022-06-27 10:34:40|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|4
1656326090000|2022-06-27 10:34:50|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|6
1656326100000|2022-06-27 10:35:00|2463.5|2457.5|2463.5|2457.5|2464|2458|2463.5|2457.5|3
1656326140000|2022-06-27 10:35:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656326160000|2022-06-27 10:36:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656326170000|2022-06-27 10:36:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656326180000|2022-06-27 10:36:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1656326190000|2022-06-27 10:36:30|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1656326220000|2022-06-27 10:37:00|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1656326230000|2022-06-27 10:37:10|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1656326240000|2022-06-27 10:37:20|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1656326280000|2022-06-27 10:38:00|2463.8|2457.8|2464|2458|2464|2458|2463.5|2457.5|4
1656326310000|2022-06-27 10:38:30|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656326330000|2022-06-27 10:38:50|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1656326350000|2022-06-27 10:39:10|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.8|2457.8|3
1656326360000|2022-06-27 10:39:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1656326380000|2022-06-27 10:39:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656326390000|2022-06-27 10:39:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1656326400000|2022-06-27 10:40:00|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|4
1656326410000|2022-06-27 10:40:10|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|4
1656326420000|2022-06-27 10:40:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656326430000|2022-06-27 10:40:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656326440000|2022-06-27 10:40:40|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1656326450000|2022-06-27 10:40:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656326460000|2022-06-27 10:41:00|2464.5|2458.5|2464.8|2458.8|2465|2459|2464.5|2458.5|4
1656326470000|2022-06-27 10:41:10|2464.5|2458.5|2465.8|2459.8|2465.8|2459.8|2464.5|2458.5|2
1656326480000|2022-06-27 10:41:20|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1656326490000|2022-06-27 10:41:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465|2459|5
1656326500000|2022-06-27 10:41:40|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|3
1656326510000|2022-06-27 10:41:50|2465.3|2459.3|2465.8|2459.8|2466|2460|2465.3|2459.3|4
1656326520000|2022-06-27 10:42:00|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1656326530000|2022-06-27 10:42:10|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1656326540000|2022-06-27 10:42:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656326550000|2022-06-27 10:42:30|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.8|2458.8|3
1656326560000|2022-06-27 10:42:40|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1656326570000|2022-06-27 10:42:50|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656326580000|2022-06-27 10:43:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656326590000|2022-06-27 10:43:10|2465.3|2459.3|2466.3|2460.3|2466.3|2460.3|2465|2459|4
1656326600000|2022-06-27 10:43:20|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|5
1656326610000|2022-06-27 10:43:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656326620000|2022-06-27 10:43:40|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1656326630000|2022-06-27 10:43:50|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|3
1656326640000|2022-06-27 10:44:00|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|7
1656326650000|2022-06-27 10:44:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|3
1656326660000|2022-06-27 10:44:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656326670000|2022-06-27 10:44:30|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|5
1656326680000|2022-06-27 10:44:40|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1656326690000|2022-06-27 10:44:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656326700000|2022-06-27 10:45:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1656326710000|2022-06-27 10:45:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1656326720000|2022-06-27 10:45:20|2467.5|2461.5|2468.3|2462.3|2468.5|2462.5|2466.5|2460.5|7
1656326740000|2022-06-27 10:45:40|2467.8|2461.8|2468.3|2462.3|2468.5|2462.5|2467.8|2461.8|3
1656326750000|2022-06-27 10:45:50|2468.5|2462.5|2467|2461|2468.5|2462.5|2466.5|2460.5|4
1656326760000|2022-06-27 10:46:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656326770000|2022-06-27 10:46:10|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|3
1656326780000|2022-06-27 10:46:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467|2461|3
1656326790000|2022-06-27 10:46:30|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1656326800000|2022-06-27 10:46:40|2467.3|2461.3|2467.8|2461.8|2468|2462|2467.3|2461.3|5
1656326810000|2022-06-27 10:46:50|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1656326820000|2022-06-27 10:47:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1656326830000|2022-06-27 10:47:10|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656326840000|2022-06-27 10:47:20|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656326850000|2022-06-27 10:47:30|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656326860000|2022-06-27 10:47:40|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|4
1656326870000|2022-06-27 10:47:50|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656326890000|2022-06-27 10:48:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656326900000|2022-06-27 10:48:20|2467.8|2461.8|2467.3|2461.3|2468|2462|2467.3|2461.3|5
1656326910000|2022-06-27 10:48:30|2467|2461|2467|2461|2467|2461|2466.8|2460.8|3
1656326920000|2022-06-27 10:48:40|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|3
1656326930000|2022-06-27 10:48:50|2466.3|2460.3|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|4
1656326940000|2022-06-27 10:49:00|2465.5|2459.5|2466.5|2460.5|2466.8|2460.8|2465.5|2459.5|6
1656326950000|2022-06-27 10:49:10|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|4
1656326960000|2022-06-27 10:49:20|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656326970000|2022-06-27 10:49:30|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|4
1656326980000|2022-06-27 10:49:40|2466|2460|2465.3|2459.3|2466|2460|2465.3|2459.3|2
1656326990000|2022-06-27 10:49:50|2465|2459|2464.8|2458.8|2465|2459|2464|2458|6
1656327000000|2022-06-27 10:50:00|2464.5|2458.5|2463.8|2457.8|2464.5|2458.5|2463.3|2457.3|5
1656327010000|2022-06-27 10:50:10|2464|2458|2463.3|2457.3|2464|2458|2463.3|2457.3|3
1656327020000|2022-06-27 10:50:20|2463.5|2457.5|2463.8|2457.8|2464|2458|2463.5|2457.5|4
1656327030000|2022-06-27 10:50:30|2463.5|2457.5|2462.8|2456.8|2463.5|2457.5|2462.8|2456.8|3
1656327040000|2022-06-27 10:50:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656327050000|2022-06-27 10:50:50|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463|2457|4
1656327060000|2022-06-27 10:51:00|2463|2457|2463|2457|2463.3|2457.3|2463|2457|3
1656327070000|2022-06-27 10:51:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656327080000|2022-06-27 10:51:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1656327100000|2022-06-27 10:51:40|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|4
1656327110000|2022-06-27 10:51:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1656327120000|2022-06-27 10:52:00|2463.8|2457.8|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|4
1656327130000|2022-06-27 10:52:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1656327140000|2022-06-27 10:52:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656327150000|2022-06-27 10:52:30|2464|2458|2463.5|2457.5|2464|2458|2463.3|2457.3|3
1656327160000|2022-06-27 10:52:40|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1656327180000|2022-06-27 10:53:00|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1656327210000|2022-06-27 10:53:30|2463.5|2457.5|2464.8|2458.8|2465.3|2459.3|2463.5|2457.5|6
1656327220000|2022-06-27 10:53:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1656327230000|2022-06-27 10:53:50|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656327240000|2022-06-27 10:54:00|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|3
1656327250000|2022-06-27 10:54:10|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1656327270000|2022-06-27 10:54:30|2465|2459|2464|2458|2465|2459|2464|2458|4
1656327280000|2022-06-27 10:54:40|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.3|2457.3|6
1656327290000|2022-06-27 10:54:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1656327300000|2022-06-27 10:55:00|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|3
1656327310000|2022-06-27 10:55:10|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|2
1656327340000|2022-06-27 10:55:40|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1656327350000|2022-06-27 10:55:50|2464|2458|2465.3|2459.3|2465.3|2459.3|2464|2458|4
1656327360000|2022-06-27 10:56:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656327370000|2022-06-27 10:56:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656327380000|2022-06-27 10:56:20|2465.5|2459.5|2466.3|2460.3|2466.5|2460.5|2465.5|2459.5|4
1656327390000|2022-06-27 10:56:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1656327400000|2022-06-27 10:56:40|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|3
1656327410000|2022-06-27 10:56:50|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|4
1656327420000|2022-06-27 10:57:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656327430000|2022-06-27 10:57:10|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|3
1656327440000|2022-06-27 10:57:20|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|2
1656327450000|2022-06-27 10:57:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656327460000|2022-06-27 10:57:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1656327470000|2022-06-27 10:57:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656327480000|2022-06-27 10:58:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656327490000|2022-06-27 10:58:10|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1656327500000|2022-06-27 10:58:20|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1656327510000|2022-06-27 10:58:30|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1656327520000|2022-06-27 10:58:40|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1656327540000|2022-06-27 10:59:00|2467.5|2461.5|2466|2460|2467.5|2461.5|2466|2460|5
1656327550000|2022-06-27 10:59:10|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1656327560000|2022-06-27 10:59:20|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1656327570000|2022-06-27 10:59:30|2466.5|2460.5|2466|2460|2466.5|2460.5|2465.5|2459.5|4
1656327580000|2022-06-27 10:59:40|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|2
1656327590000|2022-06-27 10:59:50|2465.5|2459.5|2466|2460|2466|2460|2465.5|2459.5|3
1656327600000|2022-06-27 11:00:00|2466.3|2460.3|2465.8|2459.8|2466.5|2460.5|2465.3|2459.3|8
1656327610000|2022-06-27 11:00:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|3
1656327620000|2022-06-27 11:00:20|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.8|2459.8|3
1656327630000|2022-06-27 11:00:30|2466|2460|2466.8|2460.8|2467|2461|2466|2460|4
1656327640000|2022-06-27 11:00:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656327650000|2022-06-27 11:00:50|2466.8|2460.8|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|4
1656327660000|2022-06-27 11:01:00|2467|2461|2466.3|2460.3|2467|2461|2466.3|2460.3|4
1656327670000|2022-06-27 11:01:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656327690000|2022-06-27 11:01:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656327700000|2022-06-27 11:01:40|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1656327710000|2022-06-27 11:01:50|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1656327720000|2022-06-27 11:02:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656327730000|2022-06-27 11:02:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656327740000|2022-06-27 11:02:20|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656327750000|2022-06-27 11:02:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467|2461|3
1656327760000|2022-06-27 11:02:40|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|5
1656327770000|2022-06-27 11:02:50|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1656327780000|2022-06-27 11:03:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|3
1656327790000|2022-06-27 11:03:10|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|2
1656327800000|2022-06-27 11:03:20|2466|2460|2465.3|2459.3|2466.3|2460.3|2465.3|2459.3|5
1656327810000|2022-06-27 11:03:30|2465|2459|2465.3|2459.3|2465.8|2459.8|2465|2459|6
1656327820000|2022-06-27 11:03:40|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656327830000|2022-06-27 11:03:50|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656327840000|2022-06-27 11:04:00|2465|2459|2465|2459|2465|2459|2464.8|2458.8|3
1656327860000|2022-06-27 11:04:20|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656327870000|2022-06-27 11:04:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1656327880000|2022-06-27 11:04:40|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656327890000|2022-06-27 11:04:50|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.8|2458.8|3
1656327900000|2022-06-27 11:05:00|2464.5|2458.5|2464|2458|2464.5|2458.5|2463.8|2457.8|3
1656327910000|2022-06-27 11:05:10|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|4
1656327920000|2022-06-27 11:05:20|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1656327930000|2022-06-27 11:05:30|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1656327940000|2022-06-27 11:05:40|2464.5|2458.5|2465.3|2459.3|2465.5|2459.5|2464.5|2458.5|6
1656327950000|2022-06-27 11:05:50|2465|2459|2463.8|2457.8|2465.3|2459.3|2463.8|2457.8|10
1656327960000|2022-06-27 11:06:00|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2462.8|2456.8|4
1656327980000|2022-06-27 11:06:20|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656327990000|2022-06-27 11:06:30|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1656328010000|2022-06-27 11:06:50|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656328020000|2022-06-27 11:07:00|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656328040000|2022-06-27 11:07:20|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656328050000|2022-06-27 11:07:30|2463.5|2457.5|2465.3|2459.3|2465.5|2459.5|2463.5|2457.5|5
1656328060000|2022-06-27 11:07:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656328070000|2022-06-27 11:07:50|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1656328080000|2022-06-27 11:08:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656328090000|2022-06-27 11:08:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466|2460|5
1656328100000|2022-06-27 11:08:20|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.8|2460.8|3
1656328110000|2022-06-27 11:08:30|2467|2461|2465.5|2459.5|2467|2461|2465.5|2459.5|7
1656328120000|2022-06-27 11:08:40|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|3
1656328130000|2022-06-27 11:08:50|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467|2461|4
1656328140000|2022-06-27 11:09:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656328150000|2022-06-27 11:09:10|2467.5|2461.5|2466.3|2460.3|2467.5|2461.5|2466.3|2460.3|3
1656328160000|2022-06-27 11:09:20|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656328170000|2022-06-27 11:09:30|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656328180000|2022-06-27 11:09:40|2466.5|2460.5|2466|2460|2466.8|2460.8|2466|2460|6
1656328190000|2022-06-27 11:09:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656328200000|2022-06-27 11:10:00|2466|2460|2467.8|2461.8|2467.8|2461.8|2466|2460|8
1656328210000|2022-06-27 11:10:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656328220000|2022-06-27 11:10:20|2467.8|2461.8|2465.8|2459.8|2467.8|2461.8|2465.8|2459.8|3
1656328230000|2022-06-27 11:10:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1656328240000|2022-06-27 11:10:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656328250000|2022-06-27 11:10:50|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|4
1656328280000|2022-06-27 11:11:20|2467.8|2461.8|2465.8|2459.8|2467.8|2461.8|2465.8|2459.8|7
1656328290000|2022-06-27 11:11:30|2466|2460|2466.8|2460.8|2466.8|2460.8|2465.3|2459.3|4
1656328300000|2022-06-27 11:11:40|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|4
1656328310000|2022-06-27 11:11:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1656328320000|2022-06-27 11:12:00|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1656328330000|2022-06-27 11:12:10|2467.3|2461.3|2466.3|2460.3|2467.3|2461.3|2466.3|2460.3|3
1656328340000|2022-06-27 11:12:20|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1656328350000|2022-06-27 11:12:30|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1656328360000|2022-06-27 11:12:40|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|4
1656328370000|2022-06-27 11:12:50|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656328380000|2022-06-27 11:13:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|3
1656328390000|2022-06-27 11:13:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1656328400000|2022-06-27 11:13:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656328410000|2022-06-27 11:13:30|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|5
1656328420000|2022-06-27 11:13:40|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1656328430000|2022-06-27 11:13:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656328440000|2022-06-27 11:14:00|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1656328450000|2022-06-27 11:14:10|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|2
1656328470000|2022-06-27 11:14:30|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|4
1656328480000|2022-06-27 11:14:40|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656328490000|2022-06-27 11:14:50|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656328500000|2022-06-27 11:15:00|2467.5|2461.5|2468.5|2462.5|2468.5|2462.5|2467.5|2461.5|5
1656328510000|2022-06-27 11:15:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656328520000|2022-06-27 11:15:20|2468|2462|2468.8|2462.8|2469.3|2463.3|2467.8|2461.8|7
1656328530000|2022-06-27 11:15:30|2469|2463|2468.8|2462.8|2469|2463|2468.5|2462.5|3
1656328560000|2022-06-27 11:16:00|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1656328590000|2022-06-27 11:16:30|2468|2462|2467.8|2461.8|2468|2462|2467.3|2461.3|3
1656328600000|2022-06-27 11:16:40|2467.5|2461.5|2467.8|2461.8|2468|2462|2467.5|2461.5|4
1656328610000|2022-06-27 11:16:50|2468|2462|2467.3|2461.3|2468|2462|2467.3|2461.3|2
1656328620000|2022-06-27 11:17:00|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|4
1656328630000|2022-06-27 11:17:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656328640000|2022-06-27 11:17:20|2467.8|2461.8|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|3
1656328650000|2022-06-27 11:17:30|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1656328670000|2022-06-27 11:17:50|2468|2462|2467|2461|2468|2462|2467|2461|4
1656328680000|2022-06-27 11:18:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656328690000|2022-06-27 11:18:10|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656328700000|2022-06-27 11:18:20|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|4
1656328710000|2022-06-27 11:18:30|2468|2462|2468|2462|2468|2462|2468|2462|1
1656328720000|2022-06-27 11:18:40|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656328760000|2022-06-27 11:19:20|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1656328780000|2022-06-27 11:19:40|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1656328800000|2022-06-27 11:20:00|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|2
1656328820000|2022-06-27 11:20:20|2468|2462|2467|2461|2468|2462|2467|2461|3
1656328830000|2022-06-27 11:20:30|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656328850000|2022-06-27 11:20:50|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1656328860000|2022-06-27 11:21:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467|2461|4
1656328880000|2022-06-27 11:21:20|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|3
1656328900000|2022-06-27 11:21:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656328910000|2022-06-27 11:21:50|2468|2462|2467.3|2461.3|2468|2462|2467.3|2461.3|3
1656328920000|2022-06-27 11:22:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1656328930000|2022-06-27 11:22:10|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1656328940000|2022-06-27 11:22:20|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1656328960000|2022-06-27 11:22:40|2467|2461|2465.3|2459.3|2467|2461|2465.3|2459.3|5
1656328970000|2022-06-27 11:22:50|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656328980000|2022-06-27 11:23:00|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1656328990000|2022-06-27 11:23:10|2465.5|2459.5|2466.5|2460.5|2466.5|2460.5|2465.5|2459.5|4
1656329000000|2022-06-27 11:23:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|3
1656329020000|2022-06-27 11:23:40|2466.5|2460.5|2467|2461|2467|2461|2466.3|2460.3|3
1656329030000|2022-06-27 11:23:50|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|3
1656329040000|2022-06-27 11:24:00|2467|2461|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|4
1656329050000|2022-06-27 11:24:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1656329060000|2022-06-27 11:24:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656329070000|2022-06-27 11:24:30|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1656329080000|2022-06-27 11:24:40|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1656329100000|2022-06-27 11:25:00|2467.5|2461.5|2466.5|2460.5|2469.8|2463.8|2466.5|2460.5|8
1656329110000|2022-06-27 11:25:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656329130000|2022-06-27 11:25:30|2466.5|2460.5|2466|2460|2466.5|2460.5|2465.5|2459.5|7
1656329150000|2022-06-27 11:25:50|2465.3|2459.3|2465.3|2459.3|2466|2460|2465.3|2459.3|7
1656329160000|2022-06-27 11:26:00|2465|2459|2465|2459|2465.3|2459.3|2465|2459|5
1656329170000|2022-06-27 11:26:10|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|3
1656329180000|2022-06-27 11:26:20|2465|2459|2464.3|2458.3|2465|2459|2464|2458|4
1656329190000|2022-06-27 11:26:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656329200000|2022-06-27 11:26:40|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|3
1656329210000|2022-06-27 11:26:50|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656329220000|2022-06-27 11:27:00|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|5
1656329260000|2022-06-27 11:27:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656329270000|2022-06-27 11:27:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656329280000|2022-06-27 11:28:00|2467|2461|2468.5|2462.5|2468.5|2462.5|2467|2461|7
1656329290000|2022-06-27 11:28:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656329300000|2022-06-27 11:28:20|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656329310000|2022-06-27 11:28:30|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|3
1656329320000|2022-06-27 11:28:40|2467.5|2461.5|2468|2462|2468|2462|2467.3|2461.3|5
1656329330000|2022-06-27 11:28:50|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1656329340000|2022-06-27 11:29:00|2468|2462|2467.5|2461.5|2468|2462|2467.5|2461.5|3
1656329350000|2022-06-27 11:29:10|2468|2462|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|5
1656329360000|2022-06-27 11:29:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656329370000|2022-06-27 11:29:30|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1656329380000|2022-06-27 11:29:40|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|2
1656329390000|2022-06-27 11:29:50|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1656329400000|2022-06-27 11:30:00|2468.3|2462.3|2468.5|2462.5|2469|2463|2468.3|2462.3|5
1656329410000|2022-06-27 11:30:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656329430000|2022-06-27 11:30:30|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1656329440000|2022-06-27 11:30:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656329560000|2022-06-27 11:32:40|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1656329570000|2022-06-27 11:32:50|2469|2463|2469|2463|2469|2463|2468.8|2462.8|3
1656329580000|2022-06-27 11:33:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|3
1656329590000|2022-06-27 11:33:10|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1656329610000|2022-06-27 11:33:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656329630000|2022-06-27 11:33:50|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1656329650000|2022-06-27 11:34:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656329660000|2022-06-27 11:34:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656329680000|2022-06-27 11:34:40|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|3
1656329690000|2022-06-27 11:34:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656329700000|2022-06-27 11:35:00|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1656329750000|2022-06-27 11:35:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656329760000|2022-06-27 11:36:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656329810000|2022-06-27 11:36:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656329820000|2022-06-27 11:37:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656329860000|2022-06-27 11:37:40|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1656329870000|2022-06-27 11:37:50|2469.5|2463.5|2470.3|2464.3|2470.5|2464.5|2469.5|2463.5|4
1656329880000|2022-06-27 11:38:00|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1656329900000|2022-06-27 11:38:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656329920000|2022-06-27 11:38:40|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1656329930000|2022-06-27 11:38:50|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1656329940000|2022-06-27 11:39:00|2470.8|2464.8|2472.3|2466.3|2472.3|2466.3|2470|2464|5
1656329950000|2022-06-27 11:39:10|2472|2466|2471.3|2465.3|2472|2466|2471|2465|6
1656329960000|2022-06-27 11:39:20|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656329980000|2022-06-27 11:39:40|2471|2465|2470.5|2464.5|2471|2465|2470.3|2464.3|4
1656329990000|2022-06-27 11:39:50|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1656330000000|2022-06-27 11:40:00|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1656330010000|2022-06-27 11:40:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656330020000|2022-06-27 11:40:20|2471|2465|2471|2465|2471|2465|2471|2465|1
1656330030000|2022-06-27 11:40:30|2471.5|2465.5|2472.3|2466.3|2472.3|2466.3|2471.5|2465.5|2
1656330040000|2022-06-27 11:40:40|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1656330050000|2022-06-27 11:40:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1656330060000|2022-06-27 11:41:00|2473|2467|2473.5|2467.5|2474|2468|2473|2467|4
1656330070000|2022-06-27 11:41:10|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|3
1656330090000|2022-06-27 11:41:30|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|2
1656330110000|2022-06-27 11:41:50|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1656330120000|2022-06-27 11:42:00|2472.8|2466.8|2472|2466|2472.8|2466.8|2472|2466|4
1656330130000|2022-06-27 11:42:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656330140000|2022-06-27 11:42:20|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1656330150000|2022-06-27 11:42:30|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1656330160000|2022-06-27 11:42:40|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656330170000|2022-06-27 11:42:50|2471.5|2465.5|2473.3|2467.3|2473.3|2467.3|2471.5|2465.5|5
1656330180000|2022-06-27 11:43:00|2473|2467|2472.8|2466.8|2473|2467|2472.5|2466.5|4
1656330200000|2022-06-27 11:43:20|2473|2467|2473|2467|2473|2467|2473|2467|1
1656330210000|2022-06-27 11:43:30|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1656330220000|2022-06-27 11:43:40|2473.3|2467.3|2472.3|2466.3|2473.3|2467.3|2472.3|2466.3|2
1656330280000|2022-06-27 11:44:40|2472|2466|2472|2466|2472|2466|2472|2466|1
1656330380000|2022-06-27 11:46:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656330430000|2022-06-27 11:47:10|2472.5|2466.5|2474.5|2468.5|2474.5|2468.5|2472.5|2466.5|2
1656330440000|2022-06-27 11:47:20|2474.3|2468.3|2473.3|2467.3|2474.3|2468.3|2473|2467|4
1656330470000|2022-06-27 11:47:50|2473|2467|2472.5|2466.5|2473|2467|2472.5|2466.5|2
1656330480000|2022-06-27 11:48:00|2472.3|2466.3|2472|2466|2472.3|2466.3|2471.3|2465.3|5
1656330490000|2022-06-27 11:48:10|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|3
1656330510000|2022-06-27 11:48:30|2471.5|2465.5|2472|2466|2472|2466|2471.3|2465.3|4
1656330540000|2022-06-27 11:49:00|2472.3|2466.3|2473|2467|2473|2467|2472.3|2466.3|4
1656330550000|2022-06-27 11:49:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656330560000|2022-06-27 11:49:20|2472.3|2466.3|2471|2465|2472.3|2466.3|2471|2465|4
1656330570000|2022-06-27 11:49:30|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656330580000|2022-06-27 11:49:40|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1656330600000|2022-06-27 11:50:00|2472|2466|2472.8|2466.8|2473|2467|2471.8|2465.8|5
1656330610000|2022-06-27 11:50:10|2473.5|2467.5|2473|2467|2473.5|2467.5|2473|2467|2
1656330640000|2022-06-27 11:50:40|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|4
1656330670000|2022-06-27 11:51:10|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|2
1656330680000|2022-06-27 11:51:20|2472|2466|2472.3|2466.3|2472.8|2466.8|2472|2466|7
1656330690000|2022-06-27 11:51:30|2472|2466|2471.8|2465.8|2472.3|2466.3|2471.5|2465.5|6
1656330700000|2022-06-27 11:51:40|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1656330720000|2022-06-27 11:52:00|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|2
1656330730000|2022-06-27 11:52:10|2472|2466|2472.5|2466.5|2472.5|2466.5|2471.8|2465.8|7
1656330750000|2022-06-27 11:52:30|2472.3|2466.3|2472|2466|2472.5|2466.5|2472|2466|4
1656330760000|2022-06-27 11:52:40|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|3
1656330770000|2022-06-27 11:52:50|2471.3|2465.3|2470.8|2464.8|2471.5|2465.5|2470.8|2464.8|4
1656330780000|2022-06-27 11:53:00|2470.5|2464.5|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|3
1656330830000|2022-06-27 11:53:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|5
1656330860000|2022-06-27 11:54:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656330870000|2022-06-27 11:54:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656330880000|2022-06-27 11:54:40|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1656330910000|2022-06-27 11:55:10|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1656330920000|2022-06-27 11:55:20|2471|2465|2472.8|2466.8|2472.8|2466.8|2471|2465|3
1656330930000|2022-06-27 11:55:30|2473|2467|2474.5|2468.5|2475|2469|2473|2467|8
1656330940000|2022-06-27 11:55:40|2474|2468|2474|2468|2474.5|2468.5|2473.8|2467.8|6
1656330950000|2022-06-27 11:55:50|2474.3|2468.3|2472.5|2466.5|2474.3|2468.3|2472.3|2466.3|12
1656330960000|2022-06-27 11:56:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2473|2467|9
1656330970000|2022-06-27 11:56:10|2473.3|2467.3|2475|2469|2475.5|2469.5|2473.3|2467.3|5
1656330980000|2022-06-27 11:56:20|2474.8|2468.8|2474|2468|2474.8|2468.8|2474|2468|4
1656330990000|2022-06-27 11:56:30|2473.8|2467.8|2473.5|2467.5|2475|2469|2473.5|2467.5|6
1656331000000|2022-06-27 11:56:40|2473.3|2467.3|2474.5|2468.5|2474.5|2468.5|2473.3|2467.3|3
1656331010000|2022-06-27 11:56:50|2475|2469|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|4
1656331020000|2022-06-27 11:57:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656331030000|2022-06-27 11:57:10|2475|2469|2475|2469|2475|2469|2474.8|2468.8|3
1656331040000|2022-06-27 11:57:20|2475.5|2469.5|2476|2470|2476.3|2470.3|2475.5|2469.5|5
1656331050000|2022-06-27 11:57:30|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1656331060000|2022-06-27 11:57:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656331070000|2022-06-27 11:57:50|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|4
1656331080000|2022-06-27 11:58:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656331100000|2022-06-27 11:58:20|2475|2469|2474.8|2468.8|2475.8|2469.8|2474.5|2468.5|6
1656331110000|2022-06-27 11:58:30|2475|2469|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|3
1656331120000|2022-06-27 11:58:40|2474.5|2468.5|2475|2469|2475|2469|2474.5|2468.5|3
1656331130000|2022-06-27 11:58:50|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656331150000|2022-06-27 11:59:10|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|7
1656331160000|2022-06-27 11:59:20|2475.5|2469.5|2476.8|2470.8|2477|2471|2475.5|2469.5|5
1656331170000|2022-06-27 11:59:30|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1656331180000|2022-06-27 11:59:40|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|2
1656331190000|2022-06-27 11:59:50|2476.8|2470.8|2478.5|2472.5|2478.5|2472.5|2476.8|2470.8|7
1656331200000|2022-06-27 12:00:00|2478.3|2472.3|2478.5|2472.5|2479|2473|2478.3|2472.3|9
1656331210000|2022-06-27 12:00:10|2478.8|2472.8|2478.3|2472.3|2479|2473|2478.3|2472.3|12
1656331220000|2022-06-27 12:00:20|2478|2472|2478.3|2472.3|2479.8|2473.8|2478|2472|8
1656331230000|2022-06-27 12:00:30|2478.8|2472.8|2481.5|2475.5|2481.8|2475.8|2478.8|2472.8|11
1656331240000|2022-06-27 12:00:40|2481.3|2475.3|2479.9|2473.9|2481.3|2475.3|2479.8|2473.8|5
1656331250000|2022-06-27 12:00:50|2479.6|2473.6|2480|2474|2481|2475|2479.4|2473.4|11
1656331260000|2022-06-27 12:01:00|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2478.9|2472.9|8
1656331270000|2022-06-27 12:01:10|2478.8|2472.8|2477.4|2471.4|2478.8|2472.8|2476.8|2470.8|9
1656331280000|2022-06-27 12:01:20|2477.1|2471.1|2479.3|2473.3|2479.3|2473.3|2477.1|2471.1|5
1656331290000|2022-06-27 12:01:30|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1656331300000|2022-06-27 12:01:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1656331320000|2022-06-27 12:02:00|2478.5|2472.5|2477.5|2471.5|2478.5|2472.5|2477.5|2471.5|9
1656331330000|2022-06-27 12:02:10|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|12
1656331340000|2022-06-27 12:02:20|2478.5|2472.5|2477.5|2471.5|2478.5|2472.5|2477.5|2471.5|5
1656331350000|2022-06-27 12:02:30|2477.8|2471.8|2478|2472|2478|2472|2477.5|2471.5|4
1656331360000|2022-06-27 12:02:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656331380000|2022-06-27 12:03:00|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2476.5|2470.5|6
1656331390000|2022-06-27 12:03:10|2477.8|2471.8|2478.3|2472.3|2478.5|2472.5|2477.8|2471.8|3
1656331400000|2022-06-27 12:03:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|15
1656331410000|2022-06-27 12:03:30|2477.5|2471.5|2477.8|2471.8|2478|2472|2477.5|2471.5|7
1656331420000|2022-06-27 12:03:40|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|4
1656331430000|2022-06-27 12:03:50|2475.5|2469.5|2476.5|2470.5|2477.8|2471.8|2475.5|2469.5|8
1656331440000|2022-06-27 12:04:00|2476.3|2470.3|2476|2470|2476.5|2470.5|2476|2470|6
1656331450000|2022-06-27 12:04:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656331460000|2022-06-27 12:04:20|2476.5|2470.5|2478|2472|2478|2472|2476.5|2470.5|3
1656331470000|2022-06-27 12:04:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1656331490000|2022-06-27 12:04:50|2478.5|2472.5|2479.3|2473.3|2479.3|2473.3|2478.5|2472.5|7
1656331500000|2022-06-27 12:05:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|7
1656331510000|2022-06-27 12:05:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656331520000|2022-06-27 12:05:20|2479.5|2473.5|2481.5|2475.5|2481.8|2475.8|2479.3|2473.3|4
1656331530000|2022-06-27 12:05:30|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1656331540000|2022-06-27 12:05:40|2480.8|2474.8|2479.5|2473.5|2480.8|2474.8|2479.5|2473.5|6
1656331550000|2022-06-27 12:05:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656331560000|2022-06-27 12:06:00|2479.5|2473.5|2481|2475|2481|2475|2479.5|2473.5|3
1656331570000|2022-06-27 12:06:10|2480.8|2474.8|2481.5|2475.5|2481.5|2475.5|2480.8|2474.8|4
1656331580000|2022-06-27 12:06:20|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1656331600000|2022-06-27 12:06:40|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1656331620000|2022-06-27 12:07:00|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|3
1656331630000|2022-06-27 12:07:10|2479.8|2473.8|2480|2474|2480.5|2474.5|2479.3|2473.3|8
1656331640000|2022-06-27 12:07:20|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1656331650000|2022-06-27 12:07:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1656331670000|2022-06-27 12:07:50|2479.5|2473.5|2477.5|2471.5|2479.5|2473.5|2477.3|2471.3|7
1656331680000|2022-06-27 12:08:00|2477.3|2471.3|2479.8|2473.8|2480.3|2474.3|2477.3|2471.3|6
1656331690000|2022-06-27 12:08:10|2480|2474|2480.5|2474.5|2481|2475|2480|2474|6
1656331700000|2022-06-27 12:08:20|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|5
1656331710000|2022-06-27 12:08:30|2479.3|2473.3|2478|2472|2479.3|2473.3|2478|2472|6
1656331720000|2022-06-27 12:08:40|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|6
1656331750000|2022-06-27 12:09:10|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1656331760000|2022-06-27 12:09:20|2479.3|2473.3|2480.8|2474.8|2480.8|2474.8|2479.3|2473.3|2
1656331770000|2022-06-27 12:09:30|2481|2475|2480.3|2474.3|2481|2475|2480.3|2474.3|2
1656331780000|2022-06-27 12:09:40|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479|2473|6
1656331790000|2022-06-27 12:09:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1656331800000|2022-06-27 12:10:00|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|3
1656331810000|2022-06-27 12:10:10|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1656331850000|2022-06-27 12:10:50|2483.3|2477.3|2482.5|2476.5|2483.8|2477.8|2482.3|2476.3|4
1656331860000|2022-06-27 12:11:00|2482|2476|2482|2476|2482|2476|2481.8|2475.8|3
1656331870000|2022-06-27 12:11:10|2482.3|2476.3|2484.8|2478.8|2484.8|2478.8|2482.3|2476.3|12
1656331880000|2022-06-27 12:11:20|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656331890000|2022-06-27 12:11:30|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|3
1656331900000|2022-06-27 12:11:40|2484|2478|2483.3|2477.3|2484|2478|2483|2477|4
1656331910000|2022-06-27 12:11:50|2483.8|2477.8|2482.8|2476.8|2483.8|2477.8|2482.8|2476.8|4
1656331920000|2022-06-27 12:12:00|2482.5|2476.5|2483|2477|2483|2477|2482.3|2476.3|4
1656331930000|2022-06-27 12:12:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|3
1656331940000|2022-06-27 12:12:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1656331950000|2022-06-27 12:12:30|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|2
1656331960000|2022-06-27 12:12:40|2482|2476|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|3
1656331970000|2022-06-27 12:12:50|2483.5|2477.5|2484.8|2478.8|2484.8|2478.8|2483.5|2477.5|5
1656332010000|2022-06-27 12:13:30|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1656332020000|2022-06-27 12:13:40|2485|2479|2487.3|2481.3|2487.5|2481.5|2485|2479|4
1656332030000|2022-06-27 12:13:50|2487.5|2481.5|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|8
1656332040000|2022-06-27 12:14:00|2488|2482|2488|2482|2488|2482|2488|2482|1
1656332050000|2022-06-27 12:14:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1656332060000|2022-06-27 12:14:20|2487.3|2481.3|2485.5|2479.5|2487.3|2481.3|2485.5|2479.5|4
1656332070000|2022-06-27 12:14:30|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1656332080000|2022-06-27 12:14:40|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|4
1656332090000|2022-06-27 12:14:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1656332100000|2022-06-27 12:15:00|2484.3|2478.3|2486.3|2480.3|2486.5|2480.5|2483.5|2477.5|7
1656332120000|2022-06-27 12:15:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656332130000|2022-06-27 12:15:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1656332140000|2022-06-27 12:15:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1656332150000|2022-06-27 12:15:50|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|2
1656332160000|2022-06-27 12:16:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2484.3|2478.3|7
1656332180000|2022-06-27 12:16:20|2485.5|2479.5|2487.5|2481.5|2487.5|2481.5|2485.5|2479.5|4
1656332190000|2022-06-27 12:16:30|2488|2482|2487.3|2481.3|2488|2482|2487.3|2481.3|2
1656332200000|2022-06-27 12:16:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1656332220000|2022-06-27 12:17:00|2487.3|2481.3|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|3
1656332240000|2022-06-27 12:17:20|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1656332250000|2022-06-27 12:17:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1656332260000|2022-06-27 12:17:40|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486|2480|5
1656332270000|2022-06-27 12:17:50|2486.8|2480.8|2488|2482|2488|2482|2486.8|2480.8|4
1656332280000|2022-06-27 12:18:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1656332290000|2022-06-27 12:18:10|2488|2482|2488|2482|2488|2482|2488|2482|1
1656332310000|2022-06-27 12:18:30|2487.8|2481.8|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|4
1656332320000|2022-06-27 12:18:40|2488.3|2482.3|2487.3|2481.3|2488.3|2482.3|2487.3|2481.3|5
1656332340000|2022-06-27 12:19:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1656332350000|2022-06-27 12:19:10|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.5|2480.5|5
1656332360000|2022-06-27 12:19:20|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|5
1656332380000|2022-06-27 12:19:40|2485.5|2479.5|2486|2480|2486.3|2480.3|2484|2478|9
1656332390000|2022-06-27 12:19:50|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|8
1656332400000|2022-06-27 12:20:00|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.5|2480.5|6
1656332410000|2022-06-27 12:20:10|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1656332420000|2022-06-27 12:20:20|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|2
1656332430000|2022-06-27 12:20:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656332440000|2022-06-27 12:20:40|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1656332450000|2022-06-27 12:20:50|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|2
1656332460000|2022-06-27 12:21:00|2484.5|2478.5|2485.5|2479.5|2485.5|2479.5|2481.8|2475.8|13
1656332470000|2022-06-27 12:21:10|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|4
1656332480000|2022-06-27 12:21:20|2485.3|2479.3|2485|2479|2486|2480|2485|2479|7
1656332490000|2022-06-27 12:21:30|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1656332510000|2022-06-27 12:21:50|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1656332520000|2022-06-27 12:22:00|2486.5|2480.5|2485|2479|2486.8|2480.8|2485|2479|5
1656332530000|2022-06-27 12:22:10|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1656332550000|2022-06-27 12:22:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656332560000|2022-06-27 12:22:40|2484.8|2478.8|2484.8|2478.8|2485.5|2479.5|2484.5|2478.5|9
1656332570000|2022-06-27 12:22:50|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1656332580000|2022-06-27 12:23:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656332590000|2022-06-27 12:23:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1656332600000|2022-06-27 12:23:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1656332610000|2022-06-27 12:23:30|2483.8|2477.8|2482.5|2476.5|2483.8|2477.8|2481.8|2475.8|3
1656332620000|2022-06-27 12:23:40|2482.8|2476.8|2484|2478|2484|2478|2482.8|2476.8|5
1656332630000|2022-06-27 12:23:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1656332640000|2022-06-27 12:24:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1656332650000|2022-06-27 12:24:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|3
1656332660000|2022-06-27 12:24:20|2484.5|2478.5|2485|2479|2485|2479|2484.3|2478.3|4
1656332670000|2022-06-27 12:24:30|2485.5|2479.5|2485|2479|2485.8|2479.8|2485|2479|8
1656332680000|2022-06-27 12:24:40|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|3
1656332690000|2022-06-27 12:24:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1656332700000|2022-06-27 12:25:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1656332710000|2022-06-27 12:25:10|2483.8|2477.8|2484|2478|2484|2478|2483.5|2477.5|3
1656332720000|2022-06-27 12:25:20|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|4
1656332730000|2022-06-27 12:25:30|2484.5|2478.5|2485.5|2479.5|2485.5|2479.5|2484.5|2478.5|2
1656332740000|2022-06-27 12:25:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656332750000|2022-06-27 12:25:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656332770000|2022-06-27 12:26:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656332840000|2022-06-27 12:27:20|2486|2480|2485.3|2479.3|2486|2480|2485.3|2479.3|2
1656332850000|2022-06-27 12:27:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656332870000|2022-06-27 12:27:50|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1656332880000|2022-06-27 12:28:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1656332890000|2022-06-27 12:28:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656332900000|2022-06-27 12:28:20|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1656332920000|2022-06-27 12:28:40|2485.8|2479.8|2484.8|2478.8|2485.8|2479.8|2484.8|2478.8|3
1656332960000|2022-06-27 12:29:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656332970000|2022-06-27 12:29:30|2484.3|2478.3|2483|2477|2484.3|2478.3|2483|2477|3
1656332980000|2022-06-27 12:29:40|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1656332990000|2022-06-27 12:29:50|2482.8|2476.8|2482.5|2476.5|2483|2477|2482.5|2476.5|6
1656333000000|2022-06-27 12:30:00|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1656333010000|2022-06-27 12:30:10|2482|2476|2482.5|2476.5|2482.8|2476.8|2482|2476|3
1656333030000|2022-06-27 12:30:30|2482.8|2476.8|2482.8|2476.8|2483|2477|2482.8|2476.8|3
1656333040000|2022-06-27 12:30:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|7
1656333050000|2022-06-27 12:30:50|2483|2477|2483|2477|2483.3|2477.3|2483|2477|3
1656333060000|2022-06-27 12:31:00|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|6
1656333070000|2022-06-27 12:31:10|2484.3|2478.3|2483|2477|2484.3|2478.3|2483|2477|3
1656333080000|2022-06-27 12:31:20|2482.8|2476.8|2484.3|2478.3|2484.3|2478.3|2482.8|2476.8|8
1656333090000|2022-06-27 12:31:30|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1656333100000|2022-06-27 12:31:40|2484.3|2478.3|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|3
1656333120000|2022-06-27 12:32:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656333130000|2022-06-27 12:32:10|2484|2478|2484|2478|2484|2478|2483.8|2477.8|3
1656333140000|2022-06-27 12:32:20|2484.3|2478.3|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|3
1656333160000|2022-06-27 12:32:40|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656333170000|2022-06-27 12:32:50|2484|2478|2482.3|2476.3|2484|2478|2482.3|2476.3|3
1656333180000|2022-06-27 12:33:00|2482|2476|2482.8|2476.8|2483|2477|2482|2476|5
1656333190000|2022-06-27 12:33:10|2482.5|2476.5|2484.3|2478.3|2484.3|2478.3|2482.5|2476.5|6
1656333200000|2022-06-27 12:33:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1656333210000|2022-06-27 12:33:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1656333220000|2022-06-27 12:33:40|2483|2477|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|4
1656333240000|2022-06-27 12:34:00|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|2
1656333250000|2022-06-27 12:34:10|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|5
1656333260000|2022-06-27 12:34:20|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|2
1656333270000|2022-06-27 12:34:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1656333280000|2022-06-27 12:34:40|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1656333290000|2022-06-27 12:34:50|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1656333300000|2022-06-27 12:35:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482|2476|4
1656333310000|2022-06-27 12:35:10|2482.5|2476.5|2482.8|2476.8|2483|2477|2482.5|2476.5|4
1656333320000|2022-06-27 12:35:20|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1656333330000|2022-06-27 12:35:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1656333340000|2022-06-27 12:35:40|2482|2476|2482.3|2476.3|2482.3|2476.3|2481.3|2475.3|4
1656333350000|2022-06-27 12:35:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|10
1656333360000|2022-06-27 12:36:00|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|3
1656333380000|2022-06-27 12:36:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1656333400000|2022-06-27 12:36:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1656333410000|2022-06-27 12:36:50|2482.8|2476.8|2482.3|2476.3|2483|2477|2482.3|2476.3|5
1656333420000|2022-06-27 12:37:00|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|3
1656333430000|2022-06-27 12:37:10|2482.3|2476.3|2483|2477|2483|2477|2482.3|2476.3|3
1656333480000|2022-06-27 12:38:00|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|4
1656333490000|2022-06-27 12:38:10|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1656333500000|2022-06-27 12:38:20|2485.8|2479.8|2484.8|2478.8|2485.8|2479.8|2484.8|2478.8|4
1656333510000|2022-06-27 12:38:30|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1656333520000|2022-06-27 12:38:40|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|2
1656333540000|2022-06-27 12:39:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656333550000|2022-06-27 12:39:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656333560000|2022-06-27 12:39:20|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1656333570000|2022-06-27 12:39:30|2482.5|2476.5|2483.8|2477.8|2484|2478|2482.3|2476.3|8
1656333580000|2022-06-27 12:39:40|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|4
1656333610000|2022-06-27 12:40:10|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|2
1656333620000|2022-06-27 12:40:20|2482.5|2476.5|2482.5|2476.5|2483|2477|2482.5|2476.5|5
1656333630000|2022-06-27 12:40:30|2482.3|2476.3|2483|2477|2483|2477|2482.3|2476.3|3
1656333640000|2022-06-27 12:40:40|2482.8|2476.8|2482|2476|2482.8|2476.8|2482|2476|3
1656333650000|2022-06-27 12:40:50|2482.3|2476.3|2482.5|2476.5|2482.8|2476.8|2482.3|2476.3|5
1656333660000|2022-06-27 12:41:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1656333670000|2022-06-27 12:41:10|2482|2476|2482|2476|2482|2476|2481.8|2475.8|3
1656333690000|2022-06-27 12:41:30|2482.3|2476.3|2483.3|2477.3|2483.3|2477.3|2482.3|2476.3|3
1656333710000|2022-06-27 12:41:50|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1656333720000|2022-06-27 12:42:00|2483|2477|2482.8|2476.8|2483.3|2477.3|2482.5|2476.5|7
1656333730000|2022-06-27 12:42:10|2482.5|2476.5|2482|2476|2482.8|2476.8|2482|2476|4
1656333740000|2022-06-27 12:42:20|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|2
1656333750000|2022-06-27 12:42:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656333760000|2022-06-27 12:42:40|2482.5|2476.5|2482.3|2476.3|2483|2477|2482|2476|7
1656333780000|2022-06-27 12:43:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|7
1656333790000|2022-06-27 12:43:10|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1656333800000|2022-06-27 12:43:20|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1656333910000|2022-06-27 12:45:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656333940000|2022-06-27 12:45:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656333960000|2022-06-27 12:46:00|2483.8|2477.8|2485.5|2479.5|2486.5|2480.5|2483.8|2477.8|8
1656333970000|2022-06-27 12:46:10|2485.3|2479.3|2484.3|2478.3|2485.5|2479.5|2484.3|2478.3|6
1656333980000|2022-06-27 12:46:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1656333990000|2022-06-27 12:46:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656334050000|2022-06-27 12:47:30|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|2
1656334060000|2022-06-27 12:47:40|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|4
1656334070000|2022-06-27 12:47:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656334080000|2022-06-27 12:48:00|2484.3|2478.3|2485|2479|2485.5|2479.5|2484.3|2478.3|4
1656334090000|2022-06-27 12:48:10|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|6
1656334100000|2022-06-27 12:48:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656334110000|2022-06-27 12:48:30|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1656334120000|2022-06-27 12:48:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1656334130000|2022-06-27 12:48:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|4
1656334150000|2022-06-27 12:49:10|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1656334250000|2022-06-27 12:50:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1656334260000|2022-06-27 12:51:00|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|3
1656334270000|2022-06-27 12:51:10|2483|2477|2483.8|2477.8|2483.8|2477.8|2482.8|2476.8|6
1656334300000|2022-06-27 12:51:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483|2477|3
1656334310000|2022-06-27 12:51:50|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656334320000|2022-06-27 12:52:00|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1656334330000|2022-06-27 12:52:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656334340000|2022-06-27 12:52:20|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|2
1656334350000|2022-06-27 12:52:30|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1656334360000|2022-06-27 12:52:40|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|2
1656334380000|2022-06-27 12:53:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656334400000|2022-06-27 12:53:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1656334420000|2022-06-27 12:53:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656334450000|2022-06-27 12:54:10|2483.8|2477.8|2484.8|2478.8|2484.8|2478.8|2483.8|2477.8|2
1656334460000|2022-06-27 12:54:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656334470000|2022-06-27 12:54:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656334480000|2022-06-27 12:54:40|2484|2478|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|4
1656334500000|2022-06-27 12:55:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|8
1656334510000|2022-06-27 12:55:10|2483.8|2477.8|2483.8|2477.8|2484|2478|2483.8|2477.8|3
1656334520000|2022-06-27 12:55:20|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1656334530000|2022-06-27 12:55:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1656334540000|2022-06-27 12:55:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1656334570000|2022-06-27 12:56:10|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1656334590000|2022-06-27 12:56:30|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656334620000|2022-06-27 12:57:00|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|3
1656334630000|2022-06-27 12:57:10|2483|2477|2483|2477|2483.3|2477.3|2483|2477|3
1656334640000|2022-06-27 12:57:20|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|2
1656334650000|2022-06-27 12:57:30|2483.5|2477.5|2483.8|2477.8|2484|2478|2483.5|2477.5|4
1656334660000|2022-06-27 12:57:40|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|3
1656334700000|2022-06-27 12:58:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656334710000|2022-06-27 12:58:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656334720000|2022-06-27 12:58:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|4
1656334730000|2022-06-27 12:58:50|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|2
1656334740000|2022-06-27 12:59:00|2484|2478|2483.8|2477.8|2484|2478|2483|2477|9
1656334750000|2022-06-27 12:59:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483|2477|4
1656334760000|2022-06-27 12:59:20|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|4
1656334770000|2022-06-27 12:59:30|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|3
1656334780000|2022-06-27 12:59:40|2483|2477|2483|2477|2483.3|2477.3|2482.8|2476.8|4
1656334790000|2022-06-27 12:59:50|2482.8|2476.8|2482.3|2476.3|2483|2477|2481.5|2475.5|11
1656334800000|2022-06-27 13:00:00|2481.8|2475.8|2483.3|2477.3|2483.3|2477.3|2480.8|2474.8|20
1656334810000|2022-06-27 13:00:10|2483|2477|2483.5|2477.5|2484|2478|2481.8|2475.8|15
1656334820000|2022-06-27 13:00:20|2483|2477|2485.6|2479.6|2486.1|2480.1|2483|2477|15
1656334830000|2022-06-27 13:00:30|2485.5|2479.5|2483.9|2477.9|2485.9|2479.9|2483.8|2477.8|17
1656334840000|2022-06-27 13:00:40|2484|2478|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|11
1656334850000|2022-06-27 13:00:50|2483.5|2477.5|2483.5|2477.5|2484|2478|2483.5|2477.5|8
1656334860000|2022-06-27 13:01:00|2483.3|2477.3|2483.5|2477.5|2484|2478|2483.3|2477.3|8
1656334870000|2022-06-27 13:01:10|2483.3|2477.3|2482|2476|2483.8|2477.8|2481.8|2475.8|14
1656334880000|2022-06-27 13:01:20|2481.8|2475.8|2482.5|2476.5|2482.8|2476.8|2481.8|2475.8|10
1656334890000|2022-06-27 13:01:30|2482.3|2476.3|2483.8|2477.8|2484|2478|2482.3|2476.3|5
1656334910000|2022-06-27 13:01:50|2484|2478|2483.8|2477.8|2484.5|2478.5|2483.8|2477.8|6
1656334920000|2022-06-27 13:02:00|2483.5|2477.5|2485.5|2479.5|2486|2480|2483.5|2477.5|10
1656334930000|2022-06-27 13:02:10|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|2
1656334940000|2022-06-27 13:02:20|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|4
1656334950000|2022-06-27 13:02:30|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|4
1656334960000|2022-06-27 13:02:40|2485|2479|2484.3|2478.3|2485.3|2479.3|2484.3|2478.3|7
1656334970000|2022-06-27 13:02:50|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|2
1656334980000|2022-06-27 13:03:00|2485.3|2479.3|2482.3|2476.3|2485.3|2479.3|2482.3|2476.3|17
1656334990000|2022-06-27 13:03:10|2482|2476|2484.5|2478.5|2485|2479|2482|2476|8
1656335000000|2022-06-27 13:03:20|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1656335010000|2022-06-27 13:03:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|5
1656335020000|2022-06-27 13:03:40|2484.5|2478.5|2486|2480|2486.3|2480.3|2484.3|2478.3|7
1656335030000|2022-06-27 13:03:50|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|6
1656335050000|2022-06-27 13:04:10|2486|2480|2485.8|2479.8|2486|2480|2485.5|2479.5|4
1656335060000|2022-06-27 13:04:20|2486|2480|2487.3|2481.3|2487.5|2481.5|2486|2480|8
1656335070000|2022-06-27 13:04:30|2487|2481|2485.3|2479.3|2487|2481|2485|2479|7
1656335080000|2022-06-27 13:04:40|2485.5|2479.5|2487|2481|2487|2481|2485.5|2479.5|3
1656335090000|2022-06-27 13:04:50|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.5|2480.5|4
1656335100000|2022-06-27 13:05:00|2486.3|2480.3|2484|2478|2486.3|2480.3|2484|2478|5
1656335110000|2022-06-27 13:05:10|2483.8|2477.8|2484.3|2478.3|2484.5|2478.5|2483.5|2477.5|8
1656335120000|2022-06-27 13:05:20|2484.5|2478.5|2484|2478|2484.5|2478.5|2483.8|2477.8|9
1656335130000|2022-06-27 13:05:30|2483.8|2477.8|2483.5|2477.5|2484|2478|2482.3|2476.3|12
1656335140000|2022-06-27 13:05:40|2483|2477|2485|2479|2485.3|2479.3|2482.5|2476.5|13
1656335150000|2022-06-27 13:05:50|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|8
1656335160000|2022-06-27 13:06:00|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482|2476|12
1656335170000|2022-06-27 13:06:10|2483|2477|2482.3|2476.3|2483|2477|2481.8|2475.8|10
1656335180000|2022-06-27 13:06:20|2482|2476|2483|2477|2483|2477|2481.5|2475.5|6
1656335190000|2022-06-27 13:06:30|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|5
1656335200000|2022-06-27 13:06:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656335210000|2022-06-27 13:06:50|2483.8|2477.8|2483.8|2477.8|2484.5|2478.5|2483.5|2477.5|7
1656335220000|2022-06-27 13:07:00|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|8
1656335230000|2022-06-27 13:07:10|2484.3|2478.3|2485.3|2479.3|2485.8|2479.8|2484|2478|8
1656335240000|2022-06-27 13:07:20|2485|2479|2486|2480|2486|2480|2484.5|2478.5|6
1656335250000|2022-06-27 13:07:30|2485.8|2479.8|2486.5|2480.5|2487|2481|2485.8|2479.8|8
1656335270000|2022-06-27 13:07:50|2486.8|2480.8|2486.5|2480.5|2487.3|2481.3|2486|2480|12
1656335280000|2022-06-27 13:08:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2486.8|2480.8|8
1656335290000|2022-06-27 13:08:10|2486.8|2480.8|2487.5|2481.5|2488|2482|2486|2480|9
1656335300000|2022-06-27 13:08:20|2487.8|2481.8|2487.3|2481.3|2488|2482|2487|2481|8
1656335310000|2022-06-27 13:08:30|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|4
1656335320000|2022-06-27 13:08:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656335330000|2022-06-27 13:08:50|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2487.5|2481.5|3
1656335340000|2022-06-27 13:09:00|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|3
1656335350000|2022-06-27 13:09:10|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2487.5|2481.5|5
1656335360000|2022-06-27 13:09:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1656335370000|2022-06-27 13:09:30|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1656335380000|2022-06-27 13:09:40|2487.5|2481.5|2486.3|2480.3|2487.5|2481.5|2486|2480|7
1656335400000|2022-06-27 13:10:00|2486|2480|2484.8|2478.8|2486|2480|2484.8|2478.8|3
1656335410000|2022-06-27 13:10:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1656335420000|2022-06-27 13:10:20|2485.8|2479.8|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1656335430000|2022-06-27 13:10:30|2485.5|2479.5|2485|2479|2485.5|2479.5|2483.5|2477.5|9
1656335440000|2022-06-27 13:10:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656335450000|2022-06-27 13:10:50|2485.8|2479.8|2486.3|2480.3|2487|2481|2485.8|2479.8|7
1656335460000|2022-06-27 13:11:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1656335470000|2022-06-27 13:11:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1656335480000|2022-06-27 13:11:20|2487|2481|2488.5|2482.5|2488.5|2482.5|2487|2481|4
1656335490000|2022-06-27 13:11:30|2489|2483|2489.8|2483.8|2489.8|2483.8|2489|2483|2
1656335500000|2022-06-27 13:11:40|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1656335510000|2022-06-27 13:11:50|2489.5|2483.5|2488.5|2482.5|2489.5|2483.5|2488.5|2482.5|4
1656335520000|2022-06-27 13:12:00|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1656335530000|2022-06-27 13:12:10|2487.8|2481.8|2486.5|2480.5|2488|2482|2486.5|2480.5|5
1656335540000|2022-06-27 13:12:20|2486|2480|2486.8|2480.8|2486.8|2480.8|2485.8|2479.8|6
1656335550000|2022-06-27 13:12:30|2487|2481|2487.3|2481.3|2487.5|2481.5|2487|2481|3
1656335560000|2022-06-27 13:12:40|2487|2481|2485.3|2479.3|2487|2481|2485.3|2479.3|4
1656335570000|2022-06-27 13:12:50|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|3
1656335580000|2022-06-27 13:13:00|2484.3|2478.3|2485.8|2479.8|2486.5|2480.5|2484.3|2478.3|6
1656335590000|2022-06-27 13:13:10|2485.5|2479.5|2485|2479|2485.5|2479.5|2484.5|2478.5|7
1656335600000|2022-06-27 13:13:20|2484.8|2478.8|2485|2479|2485.5|2479.5|2484.5|2478.5|7
1656335610000|2022-06-27 13:13:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|3
1656335620000|2022-06-27 13:13:40|2484.5|2478.5|2482.5|2476.5|2484.5|2478.5|2481.8|2475.8|8
1656335630000|2022-06-27 13:13:50|2482.8|2476.8|2483|2477|2483.3|2477.3|2480.3|2474.3|13
1656335640000|2022-06-27 13:14:00|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2481.8|2475.8|11
1656335650000|2022-06-27 13:14:10|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|3
1656335660000|2022-06-27 13:14:20|2484|2478|2483|2477|2484|2478|2483|2477|4
1656335670000|2022-06-27 13:14:30|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2481.8|2475.8|7
1656335680000|2022-06-27 13:14:40|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|4
1656335690000|2022-06-27 13:14:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656335700000|2022-06-27 13:15:00|2484.8|2478.8|2483.8|2477.8|2484.8|2478.8|2483.8|2477.8|5
1656335710000|2022-06-27 13:15:10|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1656335720000|2022-06-27 13:15:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656335730000|2022-06-27 13:15:30|2483|2477|2482.3|2476.3|2483|2477|2482.3|2476.3|6
1656335740000|2022-06-27 13:15:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1656335750000|2022-06-27 13:15:50|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|7
1656335760000|2022-06-27 13:16:00|2482.3|2476.3|2484|2478|2484|2478|2481.8|2475.8|5
1656335770000|2022-06-27 13:16:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1656335780000|2022-06-27 13:16:20|2483.8|2477.8|2482|2476|2483.8|2477.8|2482|2476|8
1656335790000|2022-06-27 13:16:30|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|4
1656335800000|2022-06-27 13:16:40|2481.8|2475.8|2483|2477|2483|2477|2481.8|2475.8|5
1656335820000|2022-06-27 13:17:00|2483.3|2477.3|2483|2477|2483.3|2477.3|2482.5|2476.5|4
1656335840000|2022-06-27 13:17:20|2483.3|2477.3|2483.5|2477.5|2483.8|2477.8|2483|2477|6
1656335850000|2022-06-27 13:17:30|2483.8|2477.8|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|7
1656335860000|2022-06-27 13:17:40|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|4
1656335870000|2022-06-27 13:17:50|2483.5|2477.5|2485.3|2479.3|2485.3|2479.3|2483.5|2477.5|3
1656335880000|2022-06-27 13:18:00|2485.5|2479.5|2484.3|2478.3|2485.5|2479.5|2484.3|2478.3|9
1656335890000|2022-06-27 13:18:10|2484|2478|2482.5|2476.5|2484|2478|2482.5|2476.5|9
1656335910000|2022-06-27 13:18:30|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|9
1656335920000|2022-06-27 13:18:40|2483|2477|2482|2476|2483|2477|2482|2476|5
1656335930000|2022-06-27 13:18:50|2482.5|2476.5|2482.3|2476.3|2483|2477|2482|2476|9
1656335940000|2022-06-27 13:19:00|2482.8|2476.8|2482.8|2476.8|2483|2477|2481.8|2475.8|11
1656335950000|2022-06-27 13:19:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|4
1656335960000|2022-06-27 13:19:20|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1656335970000|2022-06-27 13:19:30|2483|2477|2481.8|2475.8|2483|2477|2481.8|2475.8|17
1656335980000|2022-06-27 13:19:40|2482|2476|2483.3|2477.3|2483.8|2477.8|2482|2476|8
1656335990000|2022-06-27 13:19:50|2483|2477|2482.3|2476.3|2483|2477|2482.3|2476.3|4
1656336000000|2022-06-27 13:20:00|2482.8|2476.8|2482.5|2476.5|2483|2477|2482.5|2476.5|12
1656336010000|2022-06-27 13:20:10|2482.8|2476.8|2483|2477|2483|2477|2481.5|2475.5|7
1656336020000|2022-06-27 13:20:20|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1656336030000|2022-06-27 13:20:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1656336040000|2022-06-27 13:20:40|2482.5|2476.5|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|4
1656336050000|2022-06-27 13:20:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1656336060000|2022-06-27 13:21:00|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481.8|2475.8|4
1656336070000|2022-06-27 13:21:10|2482.3|2476.3|2483|2477|2483|2477|2482.3|2476.3|3
1656336080000|2022-06-27 13:21:20|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1656336090000|2022-06-27 13:21:30|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1656336110000|2022-06-27 13:21:50|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1656336130000|2022-06-27 13:22:10|2483.5|2477.5|2485.5|2479.5|2485.8|2479.8|2483.5|2477.5|5
1656336140000|2022-06-27 13:22:20|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|3
1656336150000|2022-06-27 13:22:30|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|3
1656336160000|2022-06-27 13:22:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1656336180000|2022-06-27 13:23:00|2484.3|2478.3|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|4
1656336190000|2022-06-27 13:23:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1656336200000|2022-06-27 13:23:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|5
1656336210000|2022-06-27 13:23:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1656336220000|2022-06-27 13:23:40|2483.5|2477.5|2484.8|2478.8|2484.8|2478.8|2483.5|2477.5|7
1656336230000|2022-06-27 13:23:50|2485|2479|2486.3|2480.3|2486.3|2480.3|2485|2479|5
1656336240000|2022-06-27 13:24:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1656336250000|2022-06-27 13:24:10|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|4
1656336260000|2022-06-27 13:24:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656336270000|2022-06-27 13:24:30|2485|2479|2484|2478|2485|2479|2484|2478|4
1656336280000|2022-06-27 13:24:40|2484.3|2478.3|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|4
1656336290000|2022-06-27 13:24:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656336300000|2022-06-27 13:25:00|2484|2478|2484|2478|2484|2478|2483.8|2477.8|3
1656336310000|2022-06-27 13:25:10|2483.5|2477.5|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|4
1656336330000|2022-06-27 13:25:30|2483|2477|2481.8|2475.8|2483|2477|2481.8|2475.8|7
1656336340000|2022-06-27 13:25:40|2482.3|2476.3|2483.8|2477.8|2484|2478|2482.3|2476.3|5
1656336350000|2022-06-27 13:25:50|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1656336360000|2022-06-27 13:26:00|2483|2477|2483.5|2477.5|2483.5|2477.5|2482|2476|10
1656336370000|2022-06-27 13:26:10|2483.8|2477.8|2482.5|2476.5|2483.8|2477.8|2482.5|2476.5|5
1656336380000|2022-06-27 13:26:20|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|4
1656336390000|2022-06-27 13:26:30|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|3
1656336400000|2022-06-27 13:26:40|2483|2477|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|4
1656336410000|2022-06-27 13:26:50|2483.8|2477.8|2483.8|2477.8|2484|2478|2483.8|2477.8|3
1656336420000|2022-06-27 13:27:00|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|5
1656336430000|2022-06-27 13:27:10|2483.3|2477.3|2485.8|2479.8|2485.8|2479.8|2483.3|2477.3|6
1656336440000|2022-06-27 13:27:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656336450000|2022-06-27 13:27:30|2485|2479|2485.8|2479.8|2486|2480|2485|2479|4
1656336460000|2022-06-27 13:27:40|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1656336490000|2022-06-27 13:28:10|2486|2480|2487.3|2481.3|2487.3|2481.3|2486|2480|5
1656336500000|2022-06-27 13:28:20|2487|2481|2486.8|2480.8|2487.3|2481.3|2486.3|2480.3|7
1656336510000|2022-06-27 13:28:30|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|3
1656336540000|2022-06-27 13:29:00|2487.5|2481.5|2489|2483|2489|2483|2487.3|2481.3|8
1656336550000|2022-06-27 13:29:10|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.5|2482.5|7
1656336560000|2022-06-27 13:29:20|2489.3|2483.3|2490|2484|2490|2484|2489.3|2483.3|4
1656336570000|2022-06-27 13:29:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656336580000|2022-06-27 13:29:40|2490|2484|2489.5|2483.5|2490|2484|2489.3|2483.3|5
1656336600000|2022-06-27 13:30:00|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.5|2482.5|3
1656336610000|2022-06-27 13:30:10|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|3
1656336620000|2022-06-27 13:30:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|3
1656336630000|2022-06-27 13:30:30|2489|2483|2487.5|2481.5|2489|2483|2487.5|2481.5|4
1656336640000|2022-06-27 13:30:40|2486.8|2480.8|2486.5|2480.5|2487|2481|2486.5|2480.5|4
1656336650000|2022-06-27 13:30:50|2486.3|2480.3|2486|2480|2486.3|2480.3|2485.3|2479.3|4
1656336660000|2022-06-27 13:31:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1656336670000|2022-06-27 13:31:10|2486.8|2480.8|2489.3|2483.3|2489.3|2483.3|2486.8|2480.8|6
1656336680000|2022-06-27 13:31:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1656336690000|2022-06-27 13:31:30|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.5|2482.5|7
1656336700000|2022-06-27 13:31:40|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1656336710000|2022-06-27 13:31:50|2489|2483|2489|2483|2489|2483|2488.5|2482.5|9
1656336730000|2022-06-27 13:32:10|2488.5|2482.5|2487.3|2481.3|2488.5|2482.5|2487.3|2481.3|3
1656336750000|2022-06-27 13:32:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1656336760000|2022-06-27 13:32:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656336770000|2022-06-27 13:32:50|2486.3|2480.3|2484|2478|2486.3|2480.3|2483.8|2477.8|8
1656336780000|2022-06-27 13:33:00|2483.5|2477.5|2484.8|2478.8|2484.8|2478.8|2483.5|2477.5|7
1656336790000|2022-06-27 13:33:10|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656336800000|2022-06-27 13:33:20|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|5
1656336810000|2022-06-27 13:33:30|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1656336820000|2022-06-27 13:33:40|2482.5|2476.5|2483.5|2477.5|2483.8|2477.8|2480.8|2474.8|7
1656336830000|2022-06-27 13:33:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|5
1656336840000|2022-06-27 13:34:00|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2481.5|2475.5|10
1656336850000|2022-06-27 13:34:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656336860000|2022-06-27 13:34:20|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1656336870000|2022-06-27 13:34:30|2483.5|2477.5|2483.5|2477.5|2484|2478|2483.5|2477.5|5
1656336880000|2022-06-27 13:34:40|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2482.5|2476.5|7
1656336900000|2022-06-27 13:35:00|2483|2477|2485|2479|2485.3|2479.3|2482.8|2476.8|8
1656336910000|2022-06-27 13:35:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1656336920000|2022-06-27 13:35:20|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|6
1656336930000|2022-06-27 13:35:30|2485.8|2479.8|2485.3|2479.3|2486|2480|2485.3|2479.3|7
1656336940000|2022-06-27 13:35:40|2485|2479|2485|2479|2485|2479|2485|2479|1
1656336950000|2022-06-27 13:35:50|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|4
1656336960000|2022-06-27 13:36:00|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2483.8|2477.8|7
1656336970000|2022-06-27 13:36:10|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|2
1656336980000|2022-06-27 13:36:20|2484.8|2478.8|2485|2479|2485|2479|2484.5|2478.5|4
1656336990000|2022-06-27 13:36:30|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|3
1656337000000|2022-06-27 13:36:40|2484.5|2478.5|2485|2479|2485|2479|2484.5|2478.5|5
1656337010000|2022-06-27 13:36:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656337030000|2022-06-27 13:37:10|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656337050000|2022-06-27 13:37:30|2484|2478|2483.5|2477.5|2484|2478|2483.3|2477.3|7
1656337060000|2022-06-27 13:37:40|2482.8|2476.8|2483|2477|2483.8|2477.8|2481.8|2475.8|10
1656337070000|2022-06-27 13:37:50|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2482.5|2476.5|6
1656337080000|2022-06-27 13:38:00|2484|2478|2483|2477|2484|2478|2483|2477|7
1656337090000|2022-06-27 13:38:10|2482.8|2476.8|2483|2477|2483|2477|2482.3|2476.3|4
1656337110000|2022-06-27 13:38:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1656337120000|2022-06-27 13:38:40|2483|2477|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|5
1656337130000|2022-06-27 13:38:50|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1656337140000|2022-06-27 13:39:00|2482.8|2476.8|2484.8|2478.8|2484.8|2478.8|2482.3|2476.3|6
1656337150000|2022-06-27 13:39:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656337160000|2022-06-27 13:39:20|2484.8|2478.8|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|4
1656337170000|2022-06-27 13:39:30|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|3
1656337200000|2022-06-27 13:40:00|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|6
1656337210000|2022-06-27 13:40:10|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|4
1656337230000|2022-06-27 13:40:30|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1656337240000|2022-06-27 13:40:40|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|2
1656337260000|2022-06-27 13:41:00|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2482.8|2476.8|6
1656337290000|2022-06-27 13:41:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656337300000|2022-06-27 13:41:40|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2481.5|2475.5|7
1656337320000|2022-06-27 13:42:00|2484.8|2478.8|2483.8|2477.8|2484.8|2478.8|2483.5|2477.5|7
1656337330000|2022-06-27 13:42:10|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|5
1656337340000|2022-06-27 13:42:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1656337350000|2022-06-27 13:42:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1656337360000|2022-06-27 13:42:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2482.8|2476.8|11
1656337370000|2022-06-27 13:42:50|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|3
1656337380000|2022-06-27 13:43:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1656337400000|2022-06-27 13:43:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656337410000|2022-06-27 13:43:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1656337420000|2022-06-27 13:43:40|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1656337430000|2022-06-27 13:43:50|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1656337440000|2022-06-27 13:44:00|2483.8|2477.8|2482.8|2476.8|2483.8|2477.8|2482|2476|7
1656337450000|2022-06-27 13:44:10|2483|2477|2483.3|2477.3|2483.5|2477.5|2483|2477|4
1656337460000|2022-06-27 13:44:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1656337470000|2022-06-27 13:44:30|2483.8|2477.8|2485|2479|2485.3|2479.3|2483.8|2477.8|6
1656337480000|2022-06-27 13:44:40|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1656337490000|2022-06-27 13:44:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656337500000|2022-06-27 13:45:00|2485|2479|2485|2479|2485|2479|2484.8|2478.8|3
1656337510000|2022-06-27 13:45:10|2484.8|2478.8|2483|2477|2484.8|2478.8|2482|2476|11
1656337520000|2022-06-27 13:45:20|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1656337530000|2022-06-27 13:45:30|2482.8|2476.8|2482.8|2476.8|2483|2477|2482.5|2476.5|4
1656337540000|2022-06-27 13:45:40|2483|2477|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|12
1656337550000|2022-06-27 13:45:50|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1656337560000|2022-06-27 13:46:00|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|4
1656337570000|2022-06-27 13:46:10|2481.8|2475.8|2483|2477|2483|2477|2481.3|2475.3|6
1656337580000|2022-06-27 13:46:20|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1656337600000|2022-06-27 13:46:40|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|5
1656337610000|2022-06-27 13:46:50|2483|2477|2483|2477|2483.5|2477.5|2482.8|2476.8|4
1656337620000|2022-06-27 13:47:00|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|4
1656337630000|2022-06-27 13:47:10|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2483|2477|7
1656337640000|2022-06-27 13:47:20|2484|2478|2484.5|2478.5|2484.8|2478.8|2484|2478|7
1656337650000|2022-06-27 13:47:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1656337660000|2022-06-27 13:47:40|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1656337670000|2022-06-27 13:47:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656337680000|2022-06-27 13:48:00|2483|2477|2480.5|2474.5|2483|2477|2480.5|2474.5|10
1656337690000|2022-06-27 13:48:10|2481.8|2475.8|2485|2479|2485|2479|2481.8|2475.8|10
1656337700000|2022-06-27 13:48:20|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|3
1656337710000|2022-06-27 13:48:30|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656337720000|2022-06-27 13:48:40|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|5
1656337730000|2022-06-27 13:48:50|2485|2479|2485.5|2479.5|2486.3|2480.3|2485|2479|6
1656337740000|2022-06-27 13:49:00|2485.3|2479.3|2482.8|2476.8|2485.3|2479.3|2482.8|2476.8|8
1656337750000|2022-06-27 13:49:10|2483|2477|2483|2477|2483.3|2477.3|2482.8|2476.8|8
1656337760000|2022-06-27 13:49:20|2483.3|2477.3|2482.3|2476.3|2483.5|2477.5|2481.8|2475.8|10
1656337770000|2022-06-27 13:49:30|2482|2476|2483.8|2477.8|2483.8|2477.8|2481.8|2475.8|10
1656337780000|2022-06-27 13:49:40|2483|2477|2483.8|2477.8|2484|2478|2483|2477|6
1656337790000|2022-06-27 13:49:50|2484|2478|2485.3|2479.3|2485.3|2479.3|2484|2478|6
1656337800000|2022-06-27 13:50:00|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|3
1656337810000|2022-06-27 13:50:10|2486.3|2480.3|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|6
1656337820000|2022-06-27 13:50:20|2486|2480|2487.5|2481.5|2487.5|2481.5|2486|2480|6
1656337830000|2022-06-27 13:50:30|2487.3|2481.3|2485.3|2479.3|2487.5|2481.5|2485.3|2479.3|7
1656337840000|2022-06-27 13:50:40|2484.5|2478.5|2486|2480|2486|2480|2484|2478|8
1656337850000|2022-06-27 13:50:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656337860000|2022-06-27 13:51:00|2486|2480|2485|2479|2486|2480|2485|2479|3
1656337870000|2022-06-27 13:51:10|2485.3|2479.3|2486.5|2480.5|2486.5|2480.5|2485.3|2479.3|4
1656337880000|2022-06-27 13:51:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1656337890000|2022-06-27 13:51:30|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1656337900000|2022-06-27 13:51:40|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1656337910000|2022-06-27 13:51:50|2486.8|2480.8|2486.3|2480.3|2487|2481|2486.3|2480.3|4
1656337920000|2022-06-27 13:52:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1656337930000|2022-06-27 13:52:10|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1656337940000|2022-06-27 13:52:20|2486.3|2480.3|2488|2482|2488.8|2482.8|2486.3|2480.3|5
1656337950000|2022-06-27 13:52:30|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|3
1656337960000|2022-06-27 13:52:40|2487|2481|2486|2480|2487|2481|2485.5|2479.5|5
1656337970000|2022-06-27 13:52:50|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|2
1656337980000|2022-06-27 13:53:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|4
1656337990000|2022-06-27 13:53:10|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1656338000000|2022-06-27 13:53:20|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1656338010000|2022-06-27 13:53:30|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1656338020000|2022-06-27 13:53:40|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|4
1656338040000|2022-06-27 13:54:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1656338060000|2022-06-27 13:54:20|2485.8|2479.8|2487.3|2481.3|2487.3|2481.3|2485.8|2479.8|2
1656338070000|2022-06-27 13:54:30|2487.5|2481.5|2488|2482|2488.5|2482.5|2487.5|2481.5|4
1656338080000|2022-06-27 13:54:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1656338090000|2022-06-27 13:54:50|2488|2482|2487.5|2481.5|2488|2482|2487.3|2481.3|4
1656338100000|2022-06-27 13:55:00|2487.8|2481.8|2489|2483|2489.3|2483.3|2487.3|2481.3|8
1656338110000|2022-06-27 13:55:10|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1656338120000|2022-06-27 13:55:20|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1656338130000|2022-06-27 13:55:30|2488.8|2482.8|2487.8|2481.8|2489|2483|2487.8|2481.8|4
1656338140000|2022-06-27 13:55:40|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487|2481|8
1656338160000|2022-06-27 13:56:00|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|5
1656338170000|2022-06-27 13:56:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656338180000|2022-06-27 13:56:20|2485.8|2479.8|2483.5|2477.5|2485.8|2479.8|2482.5|2476.5|8
1656338190000|2022-06-27 13:56:30|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|6
1656338200000|2022-06-27 13:56:40|2483.3|2477.3|2484|2478|2484.5|2478.5|2483|2477|10
1656338210000|2022-06-27 13:56:50|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2482.5|2476.5|10
1656338220000|2022-06-27 13:57:00|2483|2477|2483.8|2477.8|2484|2478|2483|2477|5
1656338230000|2022-06-27 13:57:10|2484|2478|2484.3|2478.3|2485|2479|2484|2478|4
1656338240000|2022-06-27 13:57:20|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656338250000|2022-06-27 13:57:30|2484.5|2478.5|2485|2479|2485|2479|2484.5|2478.5|3
1656338260000|2022-06-27 13:57:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485|2479|3
1656338270000|2022-06-27 13:57:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656338280000|2022-06-27 13:58:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1656338290000|2022-06-27 13:58:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485|2479|3
1656338300000|2022-06-27 13:58:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656338310000|2022-06-27 13:58:30|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1656338320000|2022-06-27 13:58:40|2485|2479|2484|2478|2485|2479|2484|2478|4
1656338330000|2022-06-27 13:58:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656338340000|2022-06-27 13:59:00|2483.8|2477.8|2482.3|2476.3|2483.8|2477.8|2482|2476|6
1656338350000|2022-06-27 13:59:10|2482|2476|2483.3|2477.3|2483.5|2477.5|2481.8|2475.8|6
1656338360000|2022-06-27 13:59:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1656338370000|2022-06-27 13:59:30|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1656338380000|2022-06-27 13:59:40|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|4
1656338390000|2022-06-27 13:59:50|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1656338400000|2022-06-27 14:00:00|2483|2477|2484.8|2478.8|2485|2479|2482.5|2476.5|15
1656338410000|2022-06-27 14:00:10|2484.3|2478.3|2484.5|2478.5|2484.8|2478.8|2484|2478|9
1656338420000|2022-06-27 14:00:20|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1656338430000|2022-06-27 14:00:30|2484|2478|2483.5|2477.5|2484|2478|2483.3|2477.3|6
1656338440000|2022-06-27 14:00:40|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|5
1656338450000|2022-06-27 14:00:50|2483|2477|2484.3|2478.3|2484.3|2478.3|2480.8|2474.8|11
1656338460000|2022-06-27 14:01:00|2484.5|2478.5|2484|2478|2484.8|2478.8|2484|2478|8
1656338470000|2022-06-27 14:01:10|2484.3|2478.3|2485|2479|2485.3|2479.3|2484.3|2478.3|10
1656338480000|2022-06-27 14:01:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656338490000|2022-06-27 14:01:30|2484.5|2478.5|2483.8|2477.8|2484.5|2478.5|2483.8|2477.8|4
1656338500000|2022-06-27 14:01:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2482.3|2476.3|6
1656338510000|2022-06-27 14:01:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|5
1656338520000|2022-06-27 14:02:00|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|7
1656338530000|2022-06-27 14:02:10|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1656338540000|2022-06-27 14:02:20|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|5
1656338570000|2022-06-27 14:02:50|2484.5|2478.5|2485|2479|2485.5|2479.5|2484.5|2478.5|4
1656338580000|2022-06-27 14:03:00|2484.8|2478.8|2485.8|2479.8|2486|2480|2484.8|2478.8|7
1656338590000|2022-06-27 14:03:10|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|4
1656338600000|2022-06-27 14:03:20|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2484.8|2478.8|8
1656338610000|2022-06-27 14:03:30|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|4
1656338620000|2022-06-27 14:03:40|2485|2479|2486.5|2480.5|2486.8|2480.8|2485|2479|10
1656338630000|2022-06-27 14:03:50|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|7
1656338640000|2022-06-27 14:04:00|2487|2481|2488.5|2482.5|2488.5|2482.5|2487|2481|8
1656338650000|2022-06-27 14:04:10|2488.3|2482.3|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|8
1656338660000|2022-06-27 14:04:20|2488|2482|2487|2481|2488.3|2482.3|2487|2481|10
1656338670000|2022-06-27 14:04:30|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|6
1656338680000|2022-06-27 14:04:40|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2484.8|2478.8|10
1656338690000|2022-06-27 14:04:50|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|3
1656338700000|2022-06-27 14:05:00|2486.3|2480.3|2487.5|2481.5|2488.3|2482.3|2486.3|2480.3|8
1656338710000|2022-06-27 14:05:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1656338720000|2022-06-27 14:05:20|2488|2482|2488|2482|2488.3|2482.3|2488|2482|5
1656338730000|2022-06-27 14:05:30|2488.3|2482.3|2488.5|2482.5|2488.8|2482.8|2488|2482|6
1656338740000|2022-06-27 14:05:40|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|5
1656338750000|2022-06-27 14:05:50|2488.5|2482.5|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|4
1656338760000|2022-06-27 14:06:00|2488|2482|2484.8|2478.8|2488|2482|2484.8|2478.8|6
1656338770000|2022-06-27 14:06:10|2485|2479|2485.3|2479.3|2485.8|2479.8|2485|2479|7
1656338780000|2022-06-27 14:06:20|2485|2479|2486.5|2480.5|2486.5|2480.5|2484.8|2478.8|11
1656338790000|2022-06-27 14:06:30|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|9
1656338800000|2022-06-27 14:06:40|2485.8|2479.8|2486.3|2480.3|2487|2481|2485.8|2479.8|8
1656338810000|2022-06-27 14:06:50|2486.5|2480.5|2486.3|2480.3|2487.3|2481.3|2486|2480|8
1656338820000|2022-06-27 14:07:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|2
1656338830000|2022-06-27 14:07:10|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1656338840000|2022-06-27 14:07:20|2485.3|2479.3|2484|2478|2485.3|2479.3|2483.8|2477.8|3
1656338850000|2022-06-27 14:07:30|2483.8|2477.8|2481.8|2475.8|2483.8|2477.8|2481.8|2475.8|5
1656338860000|2022-06-27 14:07:40|2481.3|2475.3|2483.8|2477.8|2483.8|2477.8|2481.3|2475.3|5
1656338870000|2022-06-27 14:07:50|2484|2478|2484.3|2478.3|2484.5|2478.5|2484|2478|4
1656338890000|2022-06-27 14:08:10|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|6
1656338900000|2022-06-27 14:08:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|6
1656338910000|2022-06-27 14:08:30|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1656338920000|2022-06-27 14:08:40|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.3|2477.3|4
1656338930000|2022-06-27 14:08:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1656338940000|2022-06-27 14:09:00|2483.8|2477.8|2480.8|2474.8|2483.8|2477.8|2480.8|2474.8|11
1656338950000|2022-06-27 14:09:10|2481.3|2475.3|2482.5|2476.5|2482.8|2476.8|2481.3|2475.3|8
1656338960000|2022-06-27 14:09:20|2481.8|2475.8|2483.3|2477.3|2483.3|2477.3|2481.8|2475.8|9
1656338980000|2022-06-27 14:09:40|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|7
1656338990000|2022-06-27 14:09:50|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|4
1656339000000|2022-06-27 14:10:00|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|4
1656339010000|2022-06-27 14:10:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656339020000|2022-06-27 14:10:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656339030000|2022-06-27 14:10:30|2483.5|2477.5|2482.5|2476.5|2483.5|2477.5|2482.5|2476.5|10
1656339040000|2022-06-27 14:10:40|2482.3|2476.3|2482|2476|2483.3|2477.3|2481.3|2475.3|8
1656339050000|2022-06-27 14:10:50|2482.5|2476.5|2483|2477|2483.3|2477.3|2482.5|2476.5|4
1656339080000|2022-06-27 14:11:20|2482.8|2476.8|2482.5|2476.5|2483|2477|2482.3|2476.3|7
1656339090000|2022-06-27 14:11:30|2482|2476|2484.8|2478.8|2484.8|2478.8|2482|2476|4
1656339100000|2022-06-27 14:11:40|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.3|2477.3|6
1656339110000|2022-06-27 14:11:50|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1656339120000|2022-06-27 14:12:00|2483.3|2477.3|2483.5|2477.5|2483.8|2477.8|2483|2477|7
1656339140000|2022-06-27 14:12:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656339150000|2022-06-27 14:12:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656339170000|2022-06-27 14:12:50|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|4
1656339180000|2022-06-27 14:13:00|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|3
1656339190000|2022-06-27 14:13:10|2483.3|2477.3|2484.3|2478.3|2484.3|2478.3|2483.3|2477.3|4
1656339210000|2022-06-27 14:13:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1656339220000|2022-06-27 14:13:40|2483.8|2477.8|2482.5|2476.5|2483.8|2477.8|2482.5|2476.5|5
1656339230000|2022-06-27 14:13:50|2482.8|2476.8|2485|2479|2485|2479|2482.8|2476.8|2
1656339240000|2022-06-27 14:14:00|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1656339250000|2022-06-27 14:14:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1656339260000|2022-06-27 14:14:20|2483.8|2477.8|2483|2477|2483.8|2477.8|2483|2477|3
1656339270000|2022-06-27 14:14:30|2483.3|2477.3|2482|2476|2483.3|2477.3|2481.8|2475.8|9
1656339280000|2022-06-27 14:14:40|2482.5|2476.5|2484.5|2478.5|2485|2479|2482.5|2476.5|5
1656339290000|2022-06-27 14:14:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|4
1656339300000|2022-06-27 14:15:00|2484.3|2478.3|2482.8|2476.8|2484.3|2478.3|2482.8|2476.8|5
1656339310000|2022-06-27 14:15:10|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2482|2476|5
1656339320000|2022-06-27 14:15:20|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|5
1656339330000|2022-06-27 14:15:30|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|5
1656339340000|2022-06-27 14:15:40|2482.8|2476.8|2486|2480|2486|2480|2482.8|2476.8|4
1656339350000|2022-06-27 14:15:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1656339370000|2022-06-27 14:16:10|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1656339390000|2022-06-27 14:16:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1656339400000|2022-06-27 14:16:40|2485.8|2479.8|2484.3|2478.3|2485.8|2479.8|2484.3|2478.3|5
1656339410000|2022-06-27 14:16:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1656339420000|2022-06-27 14:17:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2482.3|2476.3|6
1656339440000|2022-06-27 14:17:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|3
1656339450000|2022-06-27 14:17:30|2483.5|2477.5|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|3
1656339460000|2022-06-27 14:17:40|2482.5|2476.5|2483.5|2477.5|2483.8|2477.8|2481.8|2475.8|5
1656339470000|2022-06-27 14:17:50|2483.8|2477.8|2484|2478|2484.3|2478.3|2483.8|2477.8|3
1656339500000|2022-06-27 14:18:20|2483.5|2477.5|2483|2477|2483.5|2477.5|2481.8|2475.8|6
1656339510000|2022-06-27 14:18:30|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1656339520000|2022-06-27 14:18:40|2482.8|2476.8|2484.3|2478.3|2484.3|2478.3|2482.8|2476.8|5
1656339530000|2022-06-27 14:18:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|7
1656339540000|2022-06-27 14:19:00|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1656339550000|2022-06-27 14:19:10|2484.8|2478.8|2488.5|2482.5|2488.8|2482.8|2484.8|2478.8|7
1656339570000|2022-06-27 14:19:30|2488.3|2482.3|2486.8|2480.8|2488.3|2482.3|2486.8|2480.8|4
1656339580000|2022-06-27 14:19:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656339590000|2022-06-27 14:19:50|2486|2480|2485.3|2479.3|2486|2480|2485.3|2479.3|3
1656339600000|2022-06-27 14:20:00|2485|2479|2487.8|2481.8|2488|2482|2485|2479|9
1656339610000|2022-06-27 14:20:10|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|6
1656339620000|2022-06-27 14:20:20|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487|2481|7
1656339630000|2022-06-27 14:20:30|2487.5|2481.5|2486.8|2480.8|2487.8|2481.8|2486.8|2480.8|6
1656339640000|2022-06-27 14:20:40|2486.5|2480.5|2486|2480|2486.5|2480.5|2485.8|2479.8|5
1656339650000|2022-06-27 14:20:50|2485|2479|2484|2478|2485|2479|2484|2478|4
1656339660000|2022-06-27 14:21:00|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2482.5|2476.5|6
1656339670000|2022-06-27 14:21:10|2483.8|2477.8|2485|2479|2485|2479|2483.8|2477.8|3
1656339680000|2022-06-27 14:21:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656339690000|2022-06-27 14:21:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656339700000|2022-06-27 14:21:40|2485.3|2479.3|2485.5|2479.5|2486|2480|2485|2479|6
1656339720000|2022-06-27 14:22:00|2485.3|2479.3|2485|2479|2485.5|2479.5|2485|2479|6
1656339730000|2022-06-27 14:22:10|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|3
1656339740000|2022-06-27 14:22:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656339760000|2022-06-27 14:22:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1656339770000|2022-06-27 14:22:50|2485.8|2479.8|2486|2480|2486|2480|2485.5|2479.5|4
1656339780000|2022-06-27 14:23:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|3
1656339790000|2022-06-27 14:23:10|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|2
1656339810000|2022-06-27 14:23:30|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1656339830000|2022-06-27 14:23:50|2484.5|2478.5|2485.5|2479.5|2486|2480|2484.5|2478.5|7
1656339850000|2022-06-27 14:24:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656339860000|2022-06-27 14:24:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1656339870000|2022-06-27 14:24:30|2485.8|2479.8|2487.5|2481.5|2487.5|2481.5|2485.8|2479.8|4
1656339880000|2022-06-27 14:24:40|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1656339890000|2022-06-27 14:24:50|2487.3|2481.3|2485.5|2479.5|2487.3|2481.3|2485.5|2479.5|8
1656339900000|2022-06-27 14:25:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2484.8|2478.8|3
1656339910000|2022-06-27 14:25:10|2484.3|2478.3|2485|2479|2485|2479|2484.3|2478.3|2
1656339940000|2022-06-27 14:25:40|2484.5|2478.5|2486.5|2480.5|2486.8|2480.8|2484.5|2478.5|7
1656339950000|2022-06-27 14:25:50|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|4
1656339960000|2022-06-27 14:26:00|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|4
1656339980000|2022-06-27 14:26:20|2485.3|2479.3|2486.3|2480.3|2487|2481|2485.3|2479.3|7
1656339990000|2022-06-27 14:26:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1656340010000|2022-06-27 14:26:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656340020000|2022-06-27 14:27:00|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|3
1656340030000|2022-06-27 14:27:10|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|2
1656340040000|2022-06-27 14:27:20|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1656340050000|2022-06-27 14:27:30|2486.8|2480.8|2485.8|2479.8|2486.8|2480.8|2485.8|2479.8|5
1656340060000|2022-06-27 14:27:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1656340070000|2022-06-27 14:27:50|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1656340080000|2022-06-27 14:28:00|2485|2479|2485|2479|2485.5|2479.5|2485|2479|4
1656340090000|2022-06-27 14:28:10|2485.3|2479.3|2486.8|2480.8|2486.8|2480.8|2485.3|2479.3|5
1656340110000|2022-06-27 14:28:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656340130000|2022-06-27 14:28:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656340140000|2022-06-27 14:29:00|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|5
1656340150000|2022-06-27 14:29:10|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|5
1656340160000|2022-06-27 14:29:20|2487.3|2481.3|2486.5|2480.5|2487.8|2481.8|2486.5|2480.5|7
1656340170000|2022-06-27 14:29:30|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1656340180000|2022-06-27 14:29:40|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|6
1656340190000|2022-06-27 14:29:50|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|3
1656340200000|2022-06-27 14:30:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1656340210000|2022-06-27 14:30:10|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|4
1656340230000|2022-06-27 14:30:30|2484.3|2478.3|2483.8|2477.8|2485|2479|2483.3|2477.3|7
1656340240000|2022-06-27 14:30:40|2483.5|2477.5|2482.5|2476.5|2483.5|2477.5|2482.5|2476.5|5
1656340250000|2022-06-27 14:30:50|2482.8|2476.8|2484.5|2478.5|2484.5|2478.5|2482.8|2476.8|5
1656340260000|2022-06-27 14:31:00|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|7
1656340270000|2022-06-27 14:31:10|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656340280000|2022-06-27 14:31:20|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656340290000|2022-06-27 14:31:30|2484.3|2478.3|2484.5|2478.5|2485.3|2479.3|2484.3|2478.3|8
1656340300000|2022-06-27 14:31:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656340310000|2022-06-27 14:31:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1656340320000|2022-06-27 14:32:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656340330000|2022-06-27 14:32:10|2485.5|2479.5|2488.8|2482.8|2488.8|2482.8|2485.5|2479.5|11
1656340340000|2022-06-27 14:32:20|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1656340350000|2022-06-27 14:32:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|7
1656340360000|2022-06-27 14:32:40|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488|2482|5
1656340370000|2022-06-27 14:32:50|2488.5|2482.5|2488.5|2482.5|2489|2483|2488.3|2482.3|9
1656340380000|2022-06-27 14:33:00|2488.3|2482.3|2487|2481|2488.3|2482.3|2486.8|2480.8|10
1656340390000|2022-06-27 14:33:10|2486.8|2480.8|2485.8|2479.8|2486.8|2480.8|2485.8|2479.8|4
1656340400000|2022-06-27 14:33:20|2485.5|2479.5|2487|2481|2487.3|2481.3|2485.5|2479.5|4
1656340410000|2022-06-27 14:33:30|2486.8|2480.8|2486.8|2480.8|2487|2481|2486.8|2480.8|3
1656340420000|2022-06-27 14:33:40|2486.5|2480.5|2485|2479|2486.5|2480.5|2484.3|2478.3|9
1656340430000|2022-06-27 14:33:50|2484.8|2478.8|2486.3|2480.3|2486.5|2480.5|2484.3|2478.3|7
1656340440000|2022-06-27 14:34:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|4
1656340450000|2022-06-27 14:34:10|2485.8|2479.8|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|5
1656340460000|2022-06-27 14:34:20|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|2
1656340470000|2022-06-27 14:34:30|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1656340480000|2022-06-27 14:34:40|2486.8|2480.8|2488.3|2482.3|2488.5|2482.5|2486.5|2480.5|9
1656340490000|2022-06-27 14:34:50|2488|2482|2488|2482|2488|2482|2487|2481|6
1656340500000|2022-06-27 14:35:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1656340510000|2022-06-27 14:35:10|2488|2482|2487.8|2481.8|2488|2482|2487|2481|5
1656340520000|2022-06-27 14:35:20|2487.5|2481.5|2487.8|2481.8|2488|2482|2487.5|2481.5|10
1656340530000|2022-06-27 14:35:30|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|2
1656340550000|2022-06-27 14:35:50|2487.8|2481.8|2489|2483|2489|2483|2487.5|2481.5|4
1656340580000|2022-06-27 14:36:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1656340590000|2022-06-27 14:36:30|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.3|2482.3|12
1656340620000|2022-06-27 14:37:00|2489|2483|2490.5|2484.5|2490.5|2484.5|2489|2483|6
1656340640000|2022-06-27 14:37:20|2490.8|2484.8|2492|2486|2492.3|2486.3|2490.8|2484.8|4
1656340650000|2022-06-27 14:37:30|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|3
1656340660000|2022-06-27 14:37:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1656340680000|2022-06-27 14:38:00|2491.3|2485.3|2492|2486|2492.3|2486.3|2491.3|2485.3|4
1656340690000|2022-06-27 14:38:10|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1656340700000|2022-06-27 14:38:20|2491.8|2485.8|2491.5|2485.5|2492|2486|2491.5|2485.5|4
1656340710000|2022-06-27 14:38:30|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1656340720000|2022-06-27 14:38:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1656340730000|2022-06-27 14:38:50|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1656340740000|2022-06-27 14:39:00|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|2
1656340750000|2022-06-27 14:39:10|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1656340780000|2022-06-27 14:39:40|2492|2486|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|4
1656340790000|2022-06-27 14:39:50|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1656340800000|2022-06-27 14:40:00|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|2
1656340820000|2022-06-27 14:40:20|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1656340830000|2022-06-27 14:40:30|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1656340840000|2022-06-27 14:40:40|2492.8|2486.8|2495.5|2489.5|2496|2490|2492.8|2486.8|6
1656340850000|2022-06-27 14:40:50|2495.3|2489.3|2493.5|2487.5|2495.3|2489.3|2493.3|2487.3|7
1656340860000|2022-06-27 14:41:00|2493.3|2487.3|2492.5|2486.5|2493.5|2487.5|2492.5|2486.5|7
1656340870000|2022-06-27 14:41:10|2492.3|2486.3|2493.5|2487.5|2493.5|2487.5|2492.3|2486.3|2
1656340880000|2022-06-27 14:41:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|3
1656340890000|2022-06-27 14:41:30|2494.3|2488.3|2494.3|2488.3|2494.5|2488.5|2494|2488|8
1656340900000|2022-06-27 14:41:40|2493.8|2487.8|2492.3|2486.3|2493.8|2487.8|2492.3|2486.3|5
1656340910000|2022-06-27 14:41:50|2492|2486|2492|2486|2492.5|2486.5|2491.8|2485.8|7
1656340920000|2022-06-27 14:42:00|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492|2486|4
1656340930000|2022-06-27 14:42:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656340940000|2022-06-27 14:42:20|2492.5|2486.5|2494|2488|2494|2488|2492.5|2486.5|4
1656340950000|2022-06-27 14:42:30|2494.3|2488.3|2493.3|2487.3|2494.5|2488.5|2493.3|2487.3|5
1656340960000|2022-06-27 14:42:40|2493.5|2487.5|2494.5|2488.5|2494.5|2488.5|2493.5|2487.5|5
1656340970000|2022-06-27 14:42:50|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656340980000|2022-06-27 14:43:00|2495|2489|2496.5|2490.5|2496.5|2490.5|2495|2489|7
1656340990000|2022-06-27 14:43:10|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|3
1656341000000|2022-06-27 14:43:20|2497|2491|2498.3|2492.3|2498.3|2492.3|2497|2491|3
1656341010000|2022-06-27 14:43:30|2498.5|2492.5|2497|2491|2498.8|2492.8|2496.8|2490.8|6
1656341020000|2022-06-27 14:43:40|2496.8|2490.8|2497.8|2491.8|2497.8|2491.8|2496.8|2490.8|7
1656341030000|2022-06-27 14:43:50|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|3
1656341040000|2022-06-27 14:44:00|2499|2493|2498.8|2492.8|2499.5|2493.5|2498.5|2492.5|9
1656341050000|2022-06-27 14:44:10|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|3
1656341060000|2022-06-27 14:44:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1656341070000|2022-06-27 14:44:30|2499|2493|2497.4|2491.4|2499|2493|2496.8|2490.8|9
1656341080000|2022-06-27 14:44:40|2497.9|2491.9|2497|2491|2497.9|2491.9|2497|2491|4
1656341090000|2022-06-27 14:44:50|2497.3|2491.3|2498|2492|2498|2492|2497.3|2491.3|3
1656341100000|2022-06-27 14:45:00|2498.3|2492.3|2500.5|2494.5|2501|2495|2498.3|2492.3|12
1656341110000|2022-06-27 14:45:10|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|6
1656341120000|2022-06-27 14:45:20|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|5
1656341130000|2022-06-27 14:45:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1656341140000|2022-06-27 14:45:40|2499.5|2493.5|2500.3|2494.3|2500.3|2494.3|2499.5|2493.5|5
1656341150000|2022-06-27 14:45:50|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1656341160000|2022-06-27 14:46:00|2500.5|2494.5|2499.3|2493.3|2500.5|2494.5|2499.3|2493.3|3
1656341170000|2022-06-27 14:46:10|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|4
1656341180000|2022-06-27 14:46:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1656341190000|2022-06-27 14:46:30|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|2
1656341200000|2022-06-27 14:46:40|2500|2494|2500|2494|2500.3|2494.3|2500|2494|5
1656341210000|2022-06-27 14:46:50|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|4
1656341220000|2022-06-27 14:47:00|2501.3|2495.3|2506.8|2500.8|2507|2501|2501.3|2495.3|10
1656341230000|2022-06-27 14:47:10|2505.5|2499.5|2503.8|2497.8|2505.5|2499.5|2503.8|2497.8|5
1656341240000|2022-06-27 14:47:20|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2502.5|2496.5|6
1656341250000|2022-06-27 14:47:30|2503.8|2497.8|2503.5|2497.5|2504|2498|2503.5|2497.5|3
1656341260000|2022-06-27 14:47:40|2503.8|2497.8|2504|2498|2504.3|2498.3|2503.8|2497.8|3
1656341270000|2022-06-27 14:47:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1656341280000|2022-06-27 14:48:00|2504.8|2498.8|2506|2500|2506.8|2500.8|2504.8|2498.8|11
1656341290000|2022-06-27 14:48:10|2505.8|2499.8|2508.8|2502.8|2508.8|2502.8|2505.8|2499.8|11
1656341300000|2022-06-27 14:48:20|2509.3|2503.3|2509.5|2503.5|2509.8|2503.8|2509|2503|9
1656341310000|2022-06-27 14:48:30|2509.3|2503.3|2508.5|2502.5|2509.3|2503.3|2507.8|2501.8|5
1656341320000|2022-06-27 14:48:40|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1656341330000|2022-06-27 14:48:50|2507.3|2501.3|2501.9|2495.9|2507.3|2501.3|2501.9|2495.9|7
1656341340000|2022-06-27 14:49:00|2501.1|2495.1|2502.1|2496.1|2502.1|2496.1|2501.1|2495.1|5
1656341350000|2022-06-27 14:49:10|2501.9|2495.9|2501.1|2495.1|2502.1|2496.1|2500.9|2494.9|10
1656341360000|2022-06-27 14:49:20|2501.4|2495.4|2501.8|2495.8|2501.8|2495.8|2501.1|2495.1|8
1656341370000|2022-06-27 14:49:30|2501.6|2495.6|2499.1|2493.1|2501.8|2495.8|2499.1|2493.1|10
1656341380000|2022-06-27 14:49:40|2499.3|2493.3|2501.6|2495.6|2501.6|2495.6|2499.3|2493.3|6
1656341390000|2022-06-27 14:49:50|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1656341400000|2022-06-27 14:50:00|2501.5|2495.5|2502.4|2496.4|2502.8|2496.8|2501.5|2495.5|15
1656341410000|2022-06-27 14:50:10|2502.5|2496.5|2501.9|2495.9|2502.5|2496.5|2501.9|2495.9|3
1656341420000|2022-06-27 14:50:20|2502|2496|2502|2496|2502.3|2496.3|2501.9|2495.9|5
1656341430000|2022-06-27 14:50:30|2501.8|2495.8|2502|2496|2502.3|2496.3|2501.8|2495.8|4
1656341440000|2022-06-27 14:50:40|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|3
1656341450000|2022-06-27 14:50:50|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|3
1656341460000|2022-06-27 14:51:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|4
1656341470000|2022-06-27 14:51:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1656341480000|2022-06-27 14:51:20|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|6
1656341490000|2022-06-27 14:51:30|2501.5|2495.5|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|6
1656341500000|2022-06-27 14:51:40|2501.3|2495.3|2501.3|2495.3|2501.8|2495.8|2501.3|2495.3|8
1656341510000|2022-06-27 14:51:50|2501|2495|2501|2495|2501|2495|2501|2495|1
1656341520000|2022-06-27 14:52:00|2501.3|2495.3|2502.8|2496.8|2502.8|2496.8|2501.3|2495.3|7
1656341530000|2022-06-27 14:52:10|2501.8|2495.8|2502|2496|2502.3|2496.3|2501.8|2495.8|6
1656341540000|2022-06-27 14:52:20|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1656341560000|2022-06-27 14:52:40|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1656341570000|2022-06-27 14:52:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|6
1656341580000|2022-06-27 14:53:00|2502.5|2496.5|2504|2498|2504|2498|2502|2496|10
1656341590000|2022-06-27 14:53:10|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2503.8|2497.8|7
1656341600000|2022-06-27 14:53:20|2504.5|2498.5|2504.8|2498.8|2505.8|2499.8|2504.3|2498.3|8
1656341610000|2022-06-27 14:53:30|2504.5|2498.5|2502.5|2496.5|2504.8|2498.8|2502.5|2496.5|6
1656341620000|2022-06-27 14:53:40|2502|2496|2504.5|2498.5|2504.5|2498.5|2502|2496|9
1656341630000|2022-06-27 14:53:50|2504.8|2498.8|2506|2500|2506.3|2500.3|2504.8|2498.8|11
1656341640000|2022-06-27 14:54:00|2505|2499|2506.8|2500.8|2507.3|2501.3|2505|2499|10
1656341650000|2022-06-27 14:54:10|2507|2501|2507|2501|2507.5|2501.5|2507|2501|5
1656341660000|2022-06-27 14:54:20|2506.8|2500.8|2503.5|2497.5|2506.8|2500.8|2503.5|2497.5|6
1656341670000|2022-06-27 14:54:30|2503.8|2497.8|2503.5|2497.5|2504.5|2498.5|2503.3|2497.3|8
1656341680000|2022-06-27 14:54:40|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.3|2496.3|5
1656341690000|2022-06-27 14:54:50|2503|2497|2503|2497|2503.3|2497.3|2503|2497|3
1656341700000|2022-06-27 14:55:00|2503.3|2497.3|2503|2497|2503.8|2497.8|2502.8|2496.8|9
1656341710000|2022-06-27 14:55:10|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1656341720000|2022-06-27 14:55:20|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1656341730000|2022-06-27 14:55:30|2503|2497|2502.5|2496.5|2503.3|2497.3|2502.3|2496.3|8
1656341740000|2022-06-27 14:55:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1656341750000|2022-06-27 14:55:50|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|4
1656341760000|2022-06-27 14:56:00|2501.3|2495.3|2501.8|2495.8|2502|2496|2501.3|2495.3|5
1656341770000|2022-06-27 14:56:10|2502|2496|2503.3|2497.3|2503.5|2497.5|2502|2496|7
1656341780000|2022-06-27 14:56:20|2503.5|2497.5|2502.5|2496.5|2503.8|2497.8|2502|2496|5
1656341790000|2022-06-27 14:56:30|2502.8|2496.8|2503|2497|2503.3|2497.3|2502.8|2496.8|6
1656341800000|2022-06-27 14:56:40|2502.8|2496.8|2501.8|2495.8|2503|2497|2501.8|2495.8|4
1656341810000|2022-06-27 14:56:50|2502|2496|2502|2496|2502|2496|2502|2496|1
1656341820000|2022-06-27 14:57:00|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|2
1656341830000|2022-06-27 14:57:10|2503|2497|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|6
1656341840000|2022-06-27 14:57:20|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|4
1656341850000|2022-06-27 14:57:30|2503|2497|2503|2497|2503.3|2497.3|2502.8|2496.8|6
1656341860000|2022-06-27 14:57:40|2502.5|2496.5|2502.8|2496.8|2503|2497|2502.3|2496.3|4
1656341880000|2022-06-27 14:58:00|2503|2497|2503.8|2497.8|2504|2498|2503|2497|9
1656341890000|2022-06-27 14:58:10|2504|2498|2504|2498|2504|2498|2504|2498|1
1656341900000|2022-06-27 14:58:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1656341910000|2022-06-27 14:58:30|2503.5|2497.5|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|2
1656341920000|2022-06-27 14:58:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1656341940000|2022-06-27 14:59:00|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1656341950000|2022-06-27 14:59:10|2503.5|2497.5|2503.3|2497.3|2503.8|2497.8|2502.8|2496.8|7
1656341970000|2022-06-27 14:59:30|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1656341980000|2022-06-27 14:59:40|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|3
1656341990000|2022-06-27 14:59:50|2502.8|2496.8|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|5
1656342000000|2022-06-27 15:00:00|2502|2496|2502.8|2496.8|2502.8|2496.8|2502|2496|12
1656342010000|2022-06-27 15:00:10|2503|2497|2502.3|2496.3|2503|2497|2502.3|2496.3|6
1656342020000|2022-06-27 15:00:20|2502.5|2496.5|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|6
1656342030000|2022-06-27 15:00:30|2503.5|2497.5|2503.3|2497.3|2504|2498|2503|2497|4
1656342040000|2022-06-27 15:00:40|2503|2497|2503|2497|2503|2497|2503|2497|1
1656342050000|2022-06-27 15:00:50|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1656342060000|2022-06-27 15:01:00|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|4
1656342080000|2022-06-27 15:01:20|2503.8|2497.8|2503.8|2497.8|2504|2498|2503.8|2497.8|3
1656342090000|2022-06-27 15:01:30|2504|2498|2503.8|2497.8|2504|2498|2503.5|2497.5|4
1656342100000|2022-06-27 15:01:40|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504|2498|5
1656342110000|2022-06-27 15:01:50|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1656342120000|2022-06-27 15:02:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|4
1656342130000|2022-06-27 15:02:10|2503.8|2497.8|2502.5|2496.5|2503.8|2497.8|2502.5|2496.5|3
1656342150000|2022-06-27 15:02:30|2502.3|2496.3|2502|2496|2502.3|2496.3|2501.5|2495.5|4
1656342160000|2022-06-27 15:02:40|2501.5|2495.5|2502.8|2496.8|2503|2497|2501.5|2495.5|7
1656342170000|2022-06-27 15:02:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1656342180000|2022-06-27 15:03:00|2502.3|2496.3|2502.5|2496.5|2502.8|2496.8|2502.3|2496.3|6
1656342190000|2022-06-27 15:03:10|2502.8|2496.8|2502.5|2496.5|2503|2497|2502.5|2496.5|6
1656342210000|2022-06-27 15:03:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|3
1656342220000|2022-06-27 15:03:40|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|4
1656342230000|2022-06-27 15:03:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502|2496|5
1656342240000|2022-06-27 15:04:00|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|4
1656342260000|2022-06-27 15:04:20|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|7
1656342280000|2022-06-27 15:04:40|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|4
1656342290000|2022-06-27 15:04:50|2502.8|2496.8|2502.8|2496.8|2503|2497|2502.8|2496.8|3
1656342300000|2022-06-27 15:05:00|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|3
1656342310000|2022-06-27 15:05:10|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|6
1656342330000|2022-06-27 15:05:30|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.5|2495.5|5
1656342340000|2022-06-27 15:05:40|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|4
1656342350000|2022-06-27 15:05:50|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|4
1656342360000|2022-06-27 15:06:00|2501.5|2495.5|2501|2495|2501.8|2495.8|2500.5|2494.5|6
1656342370000|2022-06-27 15:06:10|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1656342380000|2022-06-27 15:06:20|2501.3|2495.3|2503.3|2497.3|2503.3|2497.3|2501.3|2495.3|7
1656342390000|2022-06-27 15:06:30|2503|2497|2504.3|2498.3|2504.3|2498.3|2503|2497|5
1656342400000|2022-06-27 15:06:40|2504|2498|2503.3|2497.3|2504.3|2498.3|2503.3|2497.3|10
1656342410000|2022-06-27 15:06:50|2503.5|2497.5|2502.3|2496.3|2503.5|2497.5|2502|2496|6
1656342440000|2022-06-27 15:07:20|2502.5|2496.5|2503|2497|2503|2497|2502.3|2496.3|9
1656342450000|2022-06-27 15:07:30|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|4
1656342460000|2022-06-27 15:07:40|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1656342470000|2022-06-27 15:07:50|2502.8|2496.8|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|4
1656342480000|2022-06-27 15:08:00|2504|2498|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|4
1656342490000|2022-06-27 15:08:10|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|7
1656342500000|2022-06-27 15:08:20|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|5
1656342510000|2022-06-27 15:08:30|2504|2498|2503.5|2497.5|2504.3|2498.3|2503.3|2497.3|6
1656342520000|2022-06-27 15:08:40|2503.3|2497.3|2503|2497|2503.8|2497.8|2503|2497|6
1656342530000|2022-06-27 15:08:50|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1656342540000|2022-06-27 15:09:00|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.8|2496.8|4
1656342570000|2022-06-27 15:09:30|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1656342580000|2022-06-27 15:09:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1656342590000|2022-06-27 15:09:50|2503.3|2497.3|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|4
1656342600000|2022-06-27 15:10:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1656342610000|2022-06-27 15:10:10|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|6
1656342620000|2022-06-27 15:10:20|2502.5|2496.5|2503.5|2497.5|2503.5|2497.5|2502.5|2496.5|7
1656342630000|2022-06-27 15:10:30|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1656342640000|2022-06-27 15:10:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1656342650000|2022-06-27 15:10:50|2503.8|2497.8|2504.3|2498.3|2504.5|2498.5|2503.8|2497.8|6
1656342660000|2022-06-27 15:11:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1656342670000|2022-06-27 15:11:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656342680000|2022-06-27 15:11:20|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1656342690000|2022-06-27 15:11:30|2504.5|2498.5|2504.3|2498.3|2504.8|2498.8|2504|2498|5
1656342700000|2022-06-27 15:11:40|2504|2498|2506.3|2500.3|2506.5|2500.5|2504|2498|9
1656342710000|2022-06-27 15:11:50|2506.5|2500.5|2506|2500|2506.8|2500.8|2506|2500|6
1656342720000|2022-06-27 15:12:00|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1656342730000|2022-06-27 15:12:10|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1656342740000|2022-06-27 15:12:20|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1656342770000|2022-06-27 15:12:50|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1656342780000|2022-06-27 15:13:00|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|2
1656342790000|2022-06-27 15:13:10|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|2
1656342800000|2022-06-27 15:13:20|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|6
1656342810000|2022-06-27 15:13:30|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|4
1656342850000|2022-06-27 15:14:10|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|4
1656342870000|2022-06-27 15:14:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|3
1656342880000|2022-06-27 15:14:40|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1656342890000|2022-06-27 15:14:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1656342900000|2022-06-27 15:15:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1656342910000|2022-06-27 15:15:10|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1656342920000|2022-06-27 15:15:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1656342930000|2022-06-27 15:15:30|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|5
1656342950000|2022-06-27 15:15:50|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1656342960000|2022-06-27 15:16:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1656342970000|2022-06-27 15:16:10|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1656342980000|2022-06-27 15:16:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1656342990000|2022-06-27 15:16:30|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1656343000000|2022-06-27 15:16:40|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|4
1656343010000|2022-06-27 15:16:50|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|6
1656343020000|2022-06-27 15:17:00|2506.3|2500.3|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|6
1656343030000|2022-06-27 15:17:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1656343050000|2022-06-27 15:17:30|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|4
1656343060000|2022-06-27 15:17:40|2506.8|2500.8|2505.8|2499.8|2506.8|2500.8|2505.8|2499.8|5
1656343070000|2022-06-27 15:17:50|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1656343080000|2022-06-27 15:18:00|2505.5|2499.5|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|3
1656343090000|2022-06-27 15:18:10|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1656343100000|2022-06-27 15:18:20|2505.3|2499.3|2504.3|2498.3|2505.3|2499.3|2504.3|2498.3|2
1656343110000|2022-06-27 15:18:30|2504|2498|2504|2498|2504.3|2498.3|2504|2498|3
1656343130000|2022-06-27 15:18:50|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1656343140000|2022-06-27 15:19:00|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|2
1656343150000|2022-06-27 15:19:10|2503.8|2497.8|2501.8|2495.8|2503.8|2497.8|2501.8|2495.8|4
1656343160000|2022-06-27 15:19:20|2502|2496|2502|2496|2502|2496|2501.8|2495.8|5
1656343170000|2022-06-27 15:19:30|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|8
1656343180000|2022-06-27 15:19:40|2501.5|2495.5|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|5
1656343190000|2022-06-27 15:19:50|2500.8|2494.8|2500.5|2494.5|2501|2495|2500.5|2494.5|8
1656343200000|2022-06-27 15:20:00|2500.3|2494.3|2496|2490|2500.5|2494.5|2496|2490|10
1656343210000|2022-06-27 15:20:10|2496.3|2490.3|2497|2491|2497|2491|2496.3|2490.3|4
1656343220000|2022-06-27 15:20:20|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|4
1656343230000|2022-06-27 15:20:30|2496.5|2490.5|2498.8|2492.8|2499|2493|2496.5|2490.5|10
1656343240000|2022-06-27 15:20:40|2498.5|2492.5|2497.5|2491.5|2498.5|2492.5|2497.3|2491.3|7
1656343250000|2022-06-27 15:20:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1656343260000|2022-06-27 15:21:00|2497.5|2491.5|2500|2494|2500|2494|2497.5|2491.5|13
1656343270000|2022-06-27 15:21:10|2499.8|2493.8|2501|2495|2501|2495|2499.8|2493.8|4
1656343280000|2022-06-27 15:21:20|2500.8|2494.8|2499.5|2493.5|2500.8|2494.8|2499.5|2493.5|3
1656343290000|2022-06-27 15:21:30|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|5
1656343300000|2022-06-27 15:21:40|2499|2493|2501|2495|2501|2495|2499|2493|8
1656343310000|2022-06-27 15:21:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501|2495|5
1656343320000|2022-06-27 15:22:00|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|2
1656343330000|2022-06-27 15:22:10|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1656343340000|2022-06-27 15:22:20|2501|2495|2500|2494|2501.3|2495.3|2499.8|2493.8|7
1656343360000|2022-06-27 15:22:40|2499.8|2493.8|2499.3|2493.3|2500|2494|2499.3|2493.3|4
1656343370000|2022-06-27 15:22:50|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|2
1656343380000|2022-06-27 15:23:00|2500.3|2494.3|2499.3|2493.3|2501|2495|2499|2493|6
1656343390000|2022-06-27 15:23:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|3
1656343400000|2022-06-27 15:23:20|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1656343410000|2022-06-27 15:23:30|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1656343420000|2022-06-27 15:23:40|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499|2493|7
1656343430000|2022-06-27 15:23:50|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|4
1656343440000|2022-06-27 15:24:00|2499.8|2493.8|2497|2491|2499.8|2493.8|2497|2491|9
1656343450000|2022-06-27 15:24:10|2497.3|2491.3|2499|2493|2499|2493|2497.3|2491.3|4
1656343470000|2022-06-27 15:24:30|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|6
1656343480000|2022-06-27 15:24:40|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|4
1656343490000|2022-06-27 15:24:50|2498.8|2492.8|2498.8|2492.8|2499|2493|2498.8|2492.8|3
1656343500000|2022-06-27 15:25:00|2498.5|2492.5|2498.4|2492.4|2499|2493|2498|2492|10
1656343510000|2022-06-27 15:25:10|2498.5|2492.5|2499|2493|2499|2493|2498.3|2492.3|7
1656343520000|2022-06-27 15:25:20|2498.8|2492.8|2499.3|2493.3|2499.5|2493.5|2498.8|2492.8|7
1656343530000|2022-06-27 15:25:30|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1656343540000|2022-06-27 15:25:40|2499|2493|2499|2493|2499|2493|2498.8|2492.8|3
1656343550000|2022-06-27 15:25:50|2498.8|2492.8|2498.3|2492.3|2499|2493|2498|2492|6
1656343560000|2022-06-27 15:26:00|2498|2492|2498|2492|2498.5|2492.5|2498|2492|9
1656343570000|2022-06-27 15:26:10|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|4
1656343580000|2022-06-27 15:26:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1656343590000|2022-06-27 15:26:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498|2492|7
1656343600000|2022-06-27 15:26:40|2498.5|2492.5|2498|2492|2498.5|2492.5|2497.8|2491.8|6
1656343610000|2022-06-27 15:26:50|2497.8|2491.8|2498.5|2492.5|2498.5|2492.5|2497.8|2491.8|4
1656343620000|2022-06-27 15:27:00|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.3|2492.3|7
1656343630000|2022-06-27 15:27:10|2499.8|2493.8|2499.5|2493.5|2500.5|2494.5|2499.5|2493.5|4
1656343640000|2022-06-27 15:27:20|2499.3|2493.3|2499.8|2493.8|2500|2494|2499.3|2493.3|8
1656343650000|2022-06-27 15:27:30|2499.5|2493.5|2497.8|2491.8|2499.5|2493.5|2497.5|2491.5|8
1656343660000|2022-06-27 15:27:40|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.3|2491.3|9
1656343670000|2022-06-27 15:27:50|2497.8|2491.8|2500|2494|2500|2494|2497.8|2491.8|7
1656343680000|2022-06-27 15:28:00|2499.5|2493.5|2500.8|2494.8|2501|2495|2499.5|2493.5|12
1656343690000|2022-06-27 15:28:10|2500.5|2494.5|2500.5|2494.5|2500.8|2494.8|2499.8|2493.8|9
1656343700000|2022-06-27 15:28:20|2499.5|2493.5|2500.5|2494.5|2500.5|2494.5|2499.5|2493.5|5
1656343710000|2022-06-27 15:28:30|2500.3|2494.3|2500.3|2494.3|2501|2495|2500.3|2494.3|6
1656343720000|2022-06-27 15:28:40|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1656343730000|2022-06-27 15:28:50|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1656343750000|2022-06-27 15:29:10|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2499.5|2493.5|6
1656343760000|2022-06-27 15:29:20|2500|2494|2501|2495|2501.3|2495.3|2500|2494|6
1656343770000|2022-06-27 15:29:30|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|3
1656343780000|2022-06-27 15:29:40|2501.5|2495.5|2501.5|2495.5|2502.5|2496.5|2501.5|2495.5|5
1656343790000|2022-06-27 15:29:50|2501|2495|2499.5|2493.5|2501|2495|2498.8|2492.8|13
1656343800000|2022-06-27 15:30:00|2499.3|2493.3|2499.8|2493.8|2500.5|2494.5|2499|2493|11
1656343810000|2022-06-27 15:30:10|2500|2494|2500|2494|2500|2494|2499.8|2493.8|3
1656343820000|2022-06-27 15:30:20|2499.8|2493.8|2497.8|2491.8|2500.3|2494.3|2497.8|2491.8|13
1656343830000|2022-06-27 15:30:30|2498|2492|2498.8|2492.8|2498.8|2492.8|2498|2492|7
1656343840000|2022-06-27 15:30:40|2499.3|2493.3|2499|2493|2499.5|2493.5|2498.8|2492.8|12
1656343850000|2022-06-27 15:30:50|2498.8|2492.8|2496.8|2490.8|2499.8|2493.8|2496.8|2490.8|12
1656343860000|2022-06-27 15:31:00|2496.5|2490.5|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|7
1656343870000|2022-06-27 15:31:10|2496.3|2490.3|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|10
1656343880000|2022-06-27 15:31:20|2495.3|2489.3|2496|2490|2496.3|2490.3|2495|2489|7
1656343890000|2022-06-27 15:31:30|2496.8|2490.8|2497.5|2491.5|2497.8|2491.8|2496.8|2490.8|10
1656343900000|2022-06-27 15:31:40|2497.8|2491.8|2498.3|2492.3|2498.5|2492.5|2497.8|2491.8|9
1656343910000|2022-06-27 15:31:50|2498|2492|2499|2493|2499|2493|2498|2492|7
1656343920000|2022-06-27 15:32:00|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|4
1656343930000|2022-06-27 15:32:10|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2497.8|2491.8|9
1656343940000|2022-06-27 15:32:20|2498.8|2492.8|2499|2493|2499.5|2493.5|2498.8|2492.8|9
1656343950000|2022-06-27 15:32:30|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|9
1656343960000|2022-06-27 15:32:40|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|5
1656343970000|2022-06-27 15:32:50|2499|2493|2498.5|2492.5|2499|2493|2498.3|2492.3|5
1656343980000|2022-06-27 15:33:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498|2492|3
1656343990000|2022-06-27 15:33:10|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|5
1656344000000|2022-06-27 15:33:20|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|4
1656344010000|2022-06-27 15:33:30|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|6
1656344020000|2022-06-27 15:33:40|2498.3|2492.3|2499|2493|2499|2493|2498|2492|9
1656344030000|2022-06-27 15:33:50|2499.3|2493.3|2499|2493|2499.5|2493.5|2499|2493|4
1656344040000|2022-06-27 15:34:00|2499.3|2493.3|2498.3|2492.3|2499.3|2493.3|2498.3|2492.3|5
1656344050000|2022-06-27 15:34:10|2498|2492|2498|2492|2498.5|2492.5|2497.8|2491.8|8
1656344060000|2022-06-27 15:34:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2497.8|2491.8|9
1656344070000|2022-06-27 15:34:30|2497.8|2491.8|2496.8|2490.8|2498|2492|2496.8|2490.8|8
1656344080000|2022-06-27 15:34:40|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|6
1656344090000|2022-06-27 15:34:50|2497|2491|2497.8|2491.8|2498|2492|2497|2491|7
1656344100000|2022-06-27 15:35:00|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|4
1656344110000|2022-06-27 15:35:10|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.3|2492.3|4
1656344120000|2022-06-27 15:35:20|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.3|2492.3|7
1656344130000|2022-06-27 15:35:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1656344140000|2022-06-27 15:35:40|2499|2493|2499|2493|2499.5|2493.5|2499|2493|3
1656344160000|2022-06-27 15:36:00|2498.8|2492.8|2499.5|2493.5|2499.8|2493.8|2498|2492|7
1656344170000|2022-06-27 15:36:10|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|6
1656344180000|2022-06-27 15:36:20|2500|2494|2502|2496|2502|2496|2500|2494|8
1656344190000|2022-06-27 15:36:30|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|5
1656344200000|2022-06-27 15:36:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1656344210000|2022-06-27 15:36:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502|2496|3
1656344220000|2022-06-27 15:37:00|2502.5|2496.5|2501.5|2495.5|2502.5|2496.5|2501.5|2495.5|5
1656344240000|2022-06-27 15:37:20|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|2
1656344250000|2022-06-27 15:37:30|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1656344260000|2022-06-27 15:37:40|2502|2496|2501.8|2495.8|2502|2496|2501.5|2495.5|4
1656344270000|2022-06-27 15:37:50|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1656344280000|2022-06-27 15:38:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1656344290000|2022-06-27 15:38:10|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1656344300000|2022-06-27 15:38:20|2502|2496|2502|2496|2502.3|2496.3|2502|2496|3
1656344310000|2022-06-27 15:38:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1656344320000|2022-06-27 15:38:40|2502|2496|2502.5|2496.5|2502.5|2496.5|2502|2496|2
1656344330000|2022-06-27 15:38:50|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1656344340000|2022-06-27 15:39:00|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|5
1656344350000|2022-06-27 15:39:10|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.8|2496.8|4
1656344360000|2022-06-27 15:39:20|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1656344370000|2022-06-27 15:39:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1656344380000|2022-06-27 15:39:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1656344400000|2022-06-27 15:40:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1656344420000|2022-06-27 15:40:20|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|5
1656344430000|2022-06-27 15:40:30|2504.5|2498.5|2503.3|2497.3|2504.5|2498.5|2503.3|2497.3|5
1656344460000|2022-06-27 15:41:00|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1656344500000|2022-06-27 15:41:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1656344510000|2022-06-27 15:41:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1656344520000|2022-06-27 15:42:00|2503.5|2497.5|2507|2501|2507|2501|2503.5|2497.5|3
1656344530000|2022-06-27 15:42:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506|2500|4
1656344540000|2022-06-27 15:42:20|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.3|2499.3|6
1656344580000|2022-06-27 15:43:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1656344590000|2022-06-27 15:43:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1656344600000|2022-06-27 15:43:20|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1656344610000|2022-06-27 15:43:30|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1656344620000|2022-06-27 15:43:40|2506|2500|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|4
1656344630000|2022-06-27 15:43:50|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|5
1656344650000|2022-06-27 15:44:10|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|5
1656344660000|2022-06-27 15:44:20|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506|2500|4
1656344670000|2022-06-27 15:44:30|2506.3|2500.3|2508|2502|2508|2502|2506.3|2500.3|12
1656344680000|2022-06-27 15:44:40|2508.3|2502.3|2508.8|2502.8|2509|2503|2507.8|2501.8|9
1656344690000|2022-06-27 15:44:50|2508.3|2502.3|2509|2503|2509|2503|2507.8|2501.8|6
1656344700000|2022-06-27 15:45:00|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.5|2502.5|11
1656344710000|2022-06-27 15:45:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1656344720000|2022-06-27 15:45:20|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1656344740000|2022-06-27 15:45:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|3
1656344750000|2022-06-27 15:45:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1656344760000|2022-06-27 15:46:00|2508.8|2502.8|2509|2503|2509|2503|2508.5|2502.5|5
1656344770000|2022-06-27 15:46:10|2508.5|2502.5|2508|2502|2508.5|2502.5|2508|2502|6
1656344780000|2022-06-27 15:46:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508|2502|5
1656344790000|2022-06-27 15:46:30|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1656344800000|2022-06-27 15:46:40|2510|2504|2511.3|2505.3|2511.3|2505.3|2508.5|2502.5|7
1656344810000|2022-06-27 15:46:50|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1656344820000|2022-06-27 15:47:00|2511|2505|2508.5|2502.5|2511.3|2505.3|2508.5|2502.5|11
1656344830000|2022-06-27 15:47:10|2508.3|2502.3|2508|2502|2508.3|2502.3|2507.8|2501.8|4
1656344860000|2022-06-27 15:47:40|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1656344890000|2022-06-27 15:48:10|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1656344900000|2022-06-27 15:48:20|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1656344910000|2022-06-27 15:48:30|2508|2502|2508|2502|2508|2502|2508|2502|1
1656344920000|2022-06-27 15:48:40|2508.3|2502.3|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|3
1656344930000|2022-06-27 15:48:50|2507.8|2501.8|2506.8|2500.8|2507.8|2501.8|2506.3|2500.3|8
1656344940000|2022-06-27 15:49:00|2506.5|2500.5|2507.3|2501.3|2508|2502|2506.5|2500.5|8
1656344950000|2022-06-27 15:49:10|2507.5|2501.5|2508|2502|2508|2502|2507.3|2501.3|5
1656344960000|2022-06-27 15:49:20|2507.8|2501.8|2508.8|2502.8|2508.8|2502.8|2507.8|2501.8|7
1656344970000|2022-06-27 15:49:30|2509|2503|2509.5|2503.5|2509.5|2503.5|2509|2503|3
1656344990000|2022-06-27 15:49:50|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1656345000000|2022-06-27 15:50:00|2509.3|2503.3|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|3
1656345020000|2022-06-27 15:50:20|2509|2503|2509|2503|2509|2503|2509|2503|1
1656345030000|2022-06-27 15:50:30|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1656345040000|2022-06-27 15:50:40|2508.5|2502.5|2507.3|2501.3|2508.8|2502.8|2507|2501|7
1656345050000|2022-06-27 15:50:50|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|4
1656345070000|2022-06-27 15:51:10|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1656345080000|2022-06-27 15:51:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1656345090000|2022-06-27 15:51:30|2505.8|2499.8|2506.5|2500.5|2506.8|2500.8|2505.8|2499.8|3
1656345100000|2022-06-27 15:51:40|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1656345110000|2022-06-27 15:51:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1656345120000|2022-06-27 15:52:00|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|2
1656345130000|2022-06-27 15:52:10|2506.3|2500.3|2508|2502|2508|2502|2506.3|2500.3|8
1656345140000|2022-06-27 15:52:20|2507.8|2501.8|2508|2502|2508.3|2502.3|2507.8|2501.8|4
1656345170000|2022-06-27 15:52:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1656345180000|2022-06-27 15:53:00|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508.5|2502.5|3
1656345190000|2022-06-27 15:53:10|2509|2503|2509|2503|2509|2503|2509|2503|1
1656345220000|2022-06-27 15:53:40|2508.8|2502.8|2507.5|2501.5|2508.8|2502.8|2507.5|2501.5|3
1656345230000|2022-06-27 15:53:50|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|3
1656345240000|2022-06-27 15:54:00|2508.5|2502.5|2507.8|2501.8|2509|2503|2507.5|2501.5|6
1656345280000|2022-06-27 15:54:40|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|2
1656345290000|2022-06-27 15:54:50|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1656345300000|2022-06-27 15:55:00|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2504.5|2498.5|8
1656345310000|2022-06-27 15:55:10|2504.5|2498.5|2506|2500|2506|2500|2504.5|2498.5|7
1656345320000|2022-06-27 15:55:20|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1656345340000|2022-06-27 15:55:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1656345360000|2022-06-27 15:56:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1656345390000|2022-06-27 15:56:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1656345410000|2022-06-27 15:56:50|2505.3|2499.3|2504.3|2498.3|2505.3|2499.3|2504.3|2498.3|4
1656345420000|2022-06-27 15:57:00|2503.8|2497.8|2502.3|2496.3|2503.8|2497.8|2502.3|2496.3|5
1656345430000|2022-06-27 15:57:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|3
1656345440000|2022-06-27 15:57:20|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1656345450000|2022-06-27 15:57:30|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1656345510000|2022-06-27 15:58:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1656345520000|2022-06-27 15:58:40|2503|2497|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|4
1656345530000|2022-06-27 15:58:50|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|3
1656345560000|2022-06-27 15:59:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1656345590000|2022-06-27 15:59:50|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|2
1656345600000|2022-06-27 16:00:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656345610000|2022-06-27 16:00:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1656345650000|2022-06-27 16:00:50|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|2
1656345660000|2022-06-27 16:01:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1656345670000|2022-06-27 16:01:10|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|2
1656345680000|2022-06-27 16:01:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656345700000|2022-06-27 16:01:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1656345720000|2022-06-27 16:02:00|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1656345730000|2022-06-27 16:02:10|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|5
1656345740000|2022-06-27 16:02:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1656345790000|2022-06-27 16:03:10|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|3
1656345820000|2022-06-27 16:03:40|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|2
1656345850000|2022-06-27 16:04:10|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1656345860000|2022-06-27 16:04:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|3
1656345870000|2022-06-27 16:04:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1656345910000|2022-06-27 16:05:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1656345920000|2022-06-27 16:05:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1656345930000|2022-06-27 16:05:30|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1656345960000|2022-06-27 16:06:00|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|2
1656345980000|2022-06-27 16:06:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656345990000|2022-06-27 16:06:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1656346000000|2022-06-27 16:06:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656346010000|2022-06-27 16:06:50|2504|2498|2502.8|2496.8|2504|2498|2502.8|2496.8|3
1656346020000|2022-06-27 16:07:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1656346040000|2022-06-27 16:07:20|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1656346050000|2022-06-27 16:07:30|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2501.8|2495.8|7
1656346060000|2022-06-27 16:07:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1656346070000|2022-06-27 16:07:50|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1656346080000|2022-06-27 16:08:00|2502|2496|2502.3|2496.3|2502.5|2496.5|2501.8|2495.8|5
1656346110000|2022-06-27 16:08:30|2502|2496|2502|2496|2502|2496|2502|2496|1
1656346130000|2022-06-27 16:08:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1656346160000|2022-06-27 16:09:20|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1656346170000|2022-06-27 16:09:30|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|4
1656346180000|2022-06-27 16:09:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1656346190000|2022-06-27 16:09:50|2500.3|2494.3|2501.5|2495.5|2501.5|2495.5|2500.3|2494.3|2
1656346200000|2022-06-27 16:10:00|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1656346210000|2022-06-27 16:10:10|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|4
1656346220000|2022-06-27 16:10:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1656346230000|2022-06-27 16:10:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501|2495|5
1656346240000|2022-06-27 16:10:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1656346260000|2022-06-27 16:11:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1656346270000|2022-06-27 16:11:10|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|3
1656346280000|2022-06-27 16:11:20|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1656346310000|2022-06-27 16:11:50|2501.5|2495.5|2501.5|2495.5|2502|2496|2501.3|2495.3|9
1656346320000|2022-06-27 16:12:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|10
1656346350000|2022-06-27 16:12:30|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|3
1656346360000|2022-06-27 16:12:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1656346370000|2022-06-27 16:12:50|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|4
1656346380000|2022-06-27 16:13:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|4
1656346420000|2022-06-27 16:13:40|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|9
1656346430000|2022-06-27 16:13:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|3
1656346440000|2022-06-27 16:14:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1656346470000|2022-06-27 16:14:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1656346540000|2022-06-27 16:15:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1656346560000|2022-06-27 16:16:00|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.8|2495.8|3
1656346570000|2022-06-27 16:16:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1656346580000|2022-06-27 16:16:20|2502|2496|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|4
1656346620000|2022-06-27 16:17:00|2502|2496|2502|2496|2502|2496|2501.8|2495.8|3
1656346630000|2022-06-27 16:17:10|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1656346660000|2022-06-27 16:17:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1656346670000|2022-06-27 16:17:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1656346700000|2022-06-27 16:18:20|2502|2496|2503.3|2497.3|2503.3|2497.3|2502|2496|2
1656346720000|2022-06-27 16:18:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1656346730000|2022-06-27 16:18:50|2503|2497|2503|2497|2503.3|2497.3|2503|2497|3
1656346740000|2022-06-27 16:19:00|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1656346750000|2022-06-27 16:19:10|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503|2497|3
1656346790000|2022-06-27 16:19:50|2503|2497|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|4
1656346800000|2022-06-27 16:20:00|2503|2497|2503.3|2497.3|2503.5|2497.5|2503|2497|4
1656346810000|2022-06-27 16:20:10|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1656346820000|2022-06-27 16:20:20|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|6
1656346830000|2022-06-27 16:20:30|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1656346850000|2022-06-27 16:20:50|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1656346860000|2022-06-27 16:21:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|4
1656346870000|2022-06-27 16:21:10|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|3
1656346880000|2022-06-27 16:21:20|2502.3|2496.3|2501|2495|2502.3|2496.3|2501|2495|2
1656346900000|2022-06-27 16:21:40|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|10
1656346940000|2022-06-27 16:22:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1656346970000|2022-06-27 16:22:50|2500|2494|2500|2494|2500.3|2494.3|2499.8|2493.8|32
1656346980000|2022-06-27 16:23:00|2499.8|2493.8|2500|2494|2500.3|2494.3|2499.8|2493.8|31
1656346990000|2022-06-27 16:23:10|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|20
1656347000000|2022-06-27 16:23:20|2500|2494|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|38
1656347010000|2022-06-27 16:23:30|2499.8|2493.8|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|7
1656347020000|2022-06-27 16:23:40|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1656347040000|2022-06-27 16:24:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1656347050000|2022-06-27 16:24:10|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1656347070000|2022-06-27 16:24:30|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1656347080000|2022-06-27 16:24:40|2497|2491|2497|2491|2497|2491|2496.8|2490.8|3
1656347110000|2022-06-27 16:25:10|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1656347120000|2022-06-27 16:25:20|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1656347210000|2022-06-27 16:26:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656347220000|2022-06-27 16:27:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1656347240000|2022-06-27 16:27:20|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1656347250000|2022-06-27 16:27:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656347270000|2022-06-27 16:27:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656347300000|2022-06-27 16:28:20|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.5|2488.5|5
1656347310000|2022-06-27 16:28:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656347320000|2022-06-27 16:28:40|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|6
1656347330000|2022-06-27 16:28:50|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|6
1656347340000|2022-06-27 16:29:00|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656347350000|2022-06-27 16:29:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656347360000|2022-06-27 16:29:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656347370000|2022-06-27 16:29:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656347380000|2022-06-27 16:29:40|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656347390000|2022-06-27 16:29:50|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656347400000|2022-06-27 16:30:00|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1656347410000|2022-06-27 16:30:10|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656347420000|2022-06-27 16:30:20|2495|2489|2495|2489|2495|2489|2495|2489|1
1656347430000|2022-06-27 16:30:30|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1656347440000|2022-06-27 16:30:40|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|4
1656347450000|2022-06-27 16:30:50|2494.3|2488.3|2492.5|2486.5|2494.3|2488.3|2492.5|2486.5|5
1656347470000|2022-06-27 16:31:10|2491.8|2485.8|2493.3|2487.3|2493.3|2487.3|2491.8|2485.8|4
1656347520000|2022-06-27 16:32:00|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|3
1656347530000|2022-06-27 16:32:10|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1656347560000|2022-06-27 16:32:40|2495|2489|2494|2488|2495|2489|2493.8|2487.8|6
1656347570000|2022-06-27 16:32:50|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1656347590000|2022-06-27 16:33:10|2494.3|2488.3|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|5
1656347630000|2022-06-27 16:33:50|2494|2488|2493.5|2487.5|2494|2488|2493.3|2487.3|4
1656347640000|2022-06-27 16:34:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.3|2487.3|4
1656347660000|2022-06-27 16:34:20|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2492.8|2486.8|4
1656347680000|2022-06-27 16:34:40|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656347690000|2022-06-27 16:34:50|2493.5|2487.5|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|3
1656347700000|2022-06-27 16:35:00|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1656347720000|2022-06-27 16:35:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656347730000|2022-06-27 16:35:30|2494|2488|2494|2488|2494|2488|2494|2488|1
1656347740000|2022-06-27 16:35:40|2493.8|2487.8|2492.8|2486.8|2493.8|2487.8|2492.8|2486.8|3
1656347770000|2022-06-27 16:36:10|2493|2487|2493|2487|2493|2487|2493|2487|1
1656347810000|2022-06-27 16:36:50|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1656347820000|2022-06-27 16:37:00|2493.8|2487.8|2494.8|2488.8|2494.8|2488.8|2493.8|2487.8|3
1656347830000|2022-06-27 16:37:10|2494.5|2488.5|2492.8|2486.8|2494.5|2488.5|2492.8|2486.8|6
1656347840000|2022-06-27 16:37:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656347850000|2022-06-27 16:37:30|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1656347870000|2022-06-27 16:37:50|2493.3|2487.3|2494.3|2488.3|2494.5|2488.5|2493.3|2487.3|3
1656347900000|2022-06-27 16:38:20|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|3
1656347920000|2022-06-27 16:38:40|2493.8|2487.8|2492.5|2486.5|2493.8|2487.8|2492.5|2486.5|2
1656347930000|2022-06-27 16:38:50|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656347940000|2022-06-27 16:39:00|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656347970000|2022-06-27 16:39:30|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1656347980000|2022-06-27 16:39:40|2493|2487|2495.3|2489.3|2495.5|2489.5|2493|2487|8
1656347990000|2022-06-27 16:39:50|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1656348000000|2022-06-27 16:40:00|2495.5|2489.5|2496|2490|2496.3|2490.3|2495.5|2489.5|11
1656348010000|2022-06-27 16:40:10|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|4
1656348040000|2022-06-27 16:40:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1656348050000|2022-06-27 16:40:50|2496|2490|2496|2490|2496|2490|2496|2490|1
1656348060000|2022-06-27 16:41:00|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|2
1656348090000|2022-06-27 16:41:30|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1656348100000|2022-06-27 16:41:40|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1656348120000|2022-06-27 16:42:00|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1656348150000|2022-06-27 16:42:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656348180000|2022-06-27 16:43:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1656348190000|2022-06-27 16:43:10|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1656348210000|2022-06-27 16:43:30|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1656348240000|2022-06-27 16:44:00|2496|2490|2495.5|2489.5|2496|2490|2495.5|2489.5|2
1656348260000|2022-06-27 16:44:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656348280000|2022-06-27 16:44:40|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1656348300000|2022-06-27 16:45:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|3
1656348310000|2022-06-27 16:45:10|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1656348320000|2022-06-27 16:45:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496|2490|3
1656348350000|2022-06-27 16:45:50|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1656348360000|2022-06-27 16:46:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1656348390000|2022-06-27 16:46:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1656348400000|2022-06-27 16:46:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656348410000|2022-06-27 16:46:50|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|4
1656348420000|2022-06-27 16:47:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656348430000|2022-06-27 16:47:10|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1656348440000|2022-06-27 16:47:20|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1656348460000|2022-06-27 16:47:40|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|3
1656348470000|2022-06-27 16:47:50|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1656348490000|2022-06-27 16:48:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656348500000|2022-06-27 16:48:20|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1656348530000|2022-06-27 16:48:50|2497|2491|2497|2491|2497|2491|2497|2491|1
1656348550000|2022-06-27 16:49:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656348570000|2022-06-27 16:49:30|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1656348580000|2022-06-27 16:49:40|2497.5|2491.5|2497.3|2491.3|2498|2492|2497.3|2491.3|4
1656348590000|2022-06-27 16:49:50|2497|2491|2497|2491|2497.3|2491.3|2496.8|2490.8|5
1656348600000|2022-06-27 16:50:00|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656348620000|2022-06-27 16:50:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1656348630000|2022-06-27 16:50:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656348640000|2022-06-27 16:50:40|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1656348670000|2022-06-27 16:51:10|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1656348700000|2022-06-27 16:51:40|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1656348720000|2022-06-27 16:52:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1656348730000|2022-06-27 16:52:10|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1656348740000|2022-06-27 16:52:20|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1656348750000|2022-06-27 16:52:30|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1656348780000|2022-06-27 16:53:00|2496.8|2490.8|2497|2491|2497.3|2491.3|2496.8|2490.8|6
1656348860000|2022-06-27 16:54:20|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1656348870000|2022-06-27 16:54:30|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1656348880000|2022-06-27 16:54:40|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1656348900000|2022-06-27 16:55:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1656348930000|2022-06-27 16:55:30|2497.5|2491.5|2499|2493|2499|2493|2497.5|2491.5|2
1656348950000|2022-06-27 16:55:50|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|6
1656348960000|2022-06-27 16:56:00|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|4
1656348970000|2022-06-27 16:56:10|2498.8|2492.8|2498|2492|2499|2493|2497.5|2491.5|9
1656348990000|2022-06-27 16:56:30|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1656349000000|2022-06-27 16:56:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1656349020000|2022-06-27 16:57:00|2498|2492|2498|2492|2498.3|2492.3|2498|2492|3
1656349030000|2022-06-27 16:57:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1656349090000|2022-06-27 16:58:10|2498|2492|2497.5|2491.5|2498|2492|2497.5|2491.5|3
1656349100000|2022-06-27 16:58:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|3
1656349110000|2022-06-27 16:58:30|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1656349130000|2022-06-27 16:58:50|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1656349140000|2022-06-27 16:59:00|2498|2492|2497.8|2491.8|2498.3|2492.3|2497.5|2491.5|6
1656349160000|2022-06-27 16:59:20|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1656374520000|2022-06-28 00:02:00|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656374550000|2022-06-28 00:02:30|2493.4|2487.4|2492.9|2486.9|2493.4|2487.4|2492.9|2486.9|2
1656374580000|2022-06-28 00:03:00|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1656374630000|2022-06-28 00:03:50|2492.4|2486.4|2490.9|2484.9|2492.4|2486.4|2490.9|2484.9|4
1656374670000|2022-06-28 00:04:30|2490.6|2484.6|2489.6|2483.6|2490.6|2484.6|2489.6|2483.6|3
1656374680000|2022-06-28 00:04:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656374700000|2022-06-28 00:05:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1656374720000|2022-06-28 00:05:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1656374760000|2022-06-28 00:06:00|2489.8|2483.8|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|3
1656374770000|2022-06-28 00:06:10|2488.8|2482.8|2488|2482|2488.8|2482.8|2488|2482|2
1656374780000|2022-06-28 00:06:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1656374840000|2022-06-28 00:07:20|2487.5|2481.5|2486.5|2480.5|2487.5|2481.5|2486.5|2480.5|2
1656374870000|2022-06-28 00:07:50|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|3
1656374890000|2022-06-28 00:08:10|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|2
1656374900000|2022-06-28 00:08:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1656374940000|2022-06-28 00:09:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1656374950000|2022-06-28 00:09:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656374970000|2022-06-28 00:09:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1656374980000|2022-06-28 00:09:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656374990000|2022-06-28 00:09:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1656375000000|2022-06-28 00:10:00|2486.8|2480.8|2487|2481|2487.3|2481.3|2486.5|2480.5|7
1656375010000|2022-06-28 00:10:10|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|4
1656375020000|2022-06-28 00:10:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656375030000|2022-06-28 00:10:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1656375040000|2022-06-28 00:10:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487|2481|3
1656375050000|2022-06-28 00:10:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1656375080000|2022-06-28 00:11:20|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487|2481|4
1656375100000|2022-06-28 00:11:40|2487.8|2481.8|2488|2482|2488.8|2482.8|2487.8|2481.8|4
1656375120000|2022-06-28 00:12:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1656375230000|2022-06-28 00:13:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1656375370000|2022-06-28 00:16:10|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|5
1656375410000|2022-06-28 00:16:50|2487.5|2481.5|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|2
1656375420000|2022-06-28 00:17:00|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1656375460000|2022-06-28 00:17:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1656375570000|2022-06-28 00:19:30|2487.8|2481.8|2485.6|2479.6|2487.8|2481.8|2485.6|2479.6|3
1656375600000|2022-06-28 00:20:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1656375630000|2022-06-28 00:20:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1656375660000|2022-06-28 00:21:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485|2479|3
1656375680000|2022-06-28 00:21:20|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1656375690000|2022-06-28 00:21:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1656375710000|2022-06-28 00:21:50|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|3
1656375900000|2022-06-28 00:25:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656375930000|2022-06-28 00:25:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656376110000|2022-06-28 00:28:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656376150000|2022-06-28 00:29:10|2485|2479|2486.3|2480.3|2486.3|2480.3|2485|2479|3
1656376160000|2022-06-28 00:29:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|12
1656376180000|2022-06-28 00:29:40|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|4
1656376190000|2022-06-28 00:29:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1656376200000|2022-06-28 00:30:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1656376210000|2022-06-28 00:30:10|2487|2481|2488.3|2482.3|2488.3|2482.3|2487|2481|7
1656376220000|2022-06-28 00:30:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1656376360000|2022-06-28 00:32:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1656376420000|2022-06-28 00:33:40|2487.5|2481.5|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|3
1656376450000|2022-06-28 00:34:10|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1656376480000|2022-06-28 00:34:40|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1656376500000|2022-06-28 00:35:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1656376560000|2022-06-28 00:36:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656376580000|2022-06-28 00:36:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656376740000|2022-06-28 00:39:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656376800000|2022-06-28 00:40:00|2486.8|2480.8|2486.3|2480.3|2487|2481|2486|2480|8
1656376830000|2022-06-28 00:40:30|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1656376960000|2022-06-28 00:42:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1656376970000|2022-06-28 00:42:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656377020000|2022-06-28 00:43:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1656377040000|2022-06-28 00:44:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656377060000|2022-06-28 00:44:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656377070000|2022-06-28 00:44:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1656377090000|2022-06-28 00:44:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1656377100000|2022-06-28 00:45:00|2485|2479|2484|2478|2485|2479|2484|2478|5
1656377110000|2022-06-28 00:45:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1656377120000|2022-06-28 00:45:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656377170000|2022-06-28 00:46:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1656377180000|2022-06-28 00:46:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656377340000|2022-06-28 00:49:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656377370000|2022-06-28 00:49:30|2483.3|2477.3|2481|2475|2483.3|2477.3|2480.3|2474.3|9
1656377380000|2022-06-28 00:49:40|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|2
1656377430000|2022-06-28 00:50:30|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.8|2474.8|3
1656377460000|2022-06-28 00:51:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1656377470000|2022-06-28 00:51:10|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|5
1656377480000|2022-06-28 00:51:20|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1656377500000|2022-06-28 00:51:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1656377580000|2022-06-28 00:53:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656377620000|2022-06-28 00:53:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1656377720000|2022-06-28 00:55:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1656377730000|2022-06-28 00:55:30|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1656377780000|2022-06-28 00:56:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656377790000|2022-06-28 00:56:30|2481|2475|2481|2475|2481|2475|2481|2475|1
1656377870000|2022-06-28 00:57:50|2481.3|2475.3|2481.5|2475.5|2482|2476|2481.3|2475.3|4
1656377970000|2022-06-28 00:59:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1656378000000|2022-06-28 01:00:00|2482.8|2476.8|2484.5|2478.5|2484.5|2478.5|2481.8|2475.8|17
1656378010000|2022-06-28 01:00:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|5
1656378020000|2022-06-28 01:00:20|2484.8|2478.8|2486.1|2480.1|2487.1|2481.1|2484.3|2478.3|15
1656378030000|2022-06-28 01:00:30|2486.9|2480.9|2486.9|2480.9|2487.1|2481.1|2485.6|2479.6|8
1656378040000|2022-06-28 01:00:40|2486.6|2480.6|2486.9|2480.9|2487.1|2481.1|2486.5|2480.5|7
1656378050000|2022-06-28 01:00:50|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|4
1656378060000|2022-06-28 01:01:00|2487.1|2481.1|2488.8|2482.8|2489.1|2483.1|2487.1|2481.1|9
1656378070000|2022-06-28 01:01:10|2489|2483|2489.1|2483.1|2489.1|2483.1|2488.8|2482.8|3
1656378080000|2022-06-28 01:01:20|2488.1|2482.1|2487.4|2481.4|2488.1|2482.1|2487.1|2481.1|7
1656378090000|2022-06-28 01:01:30|2487.1|2481.1|2485.6|2479.6|2487.4|2481.4|2485.6|2479.6|7
1656378100000|2022-06-28 01:01:40|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1656378110000|2022-06-28 01:01:50|2484.5|2478.5|2485.6|2479.6|2485.6|2479.6|2484.5|2478.5|4
1656378120000|2022-06-28 01:02:00|2485.1|2479.1|2484.6|2478.6|2485.1|2479.1|2483.9|2477.9|4
1656378130000|2022-06-28 01:02:10|2483.6|2477.6|2483.9|2477.9|2484.4|2478.4|2483.1|2477.1|10
1656378140000|2022-06-28 01:02:20|2484.1|2478.1|2483.9|2477.9|2484.3|2478.3|2483.9|2477.9|4
1656378150000|2022-06-28 01:02:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656378160000|2022-06-28 01:02:40|2484.1|2478.1|2483.4|2477.4|2484.1|2478.1|2482.4|2476.4|9
1656378170000|2022-06-28 01:02:50|2483.6|2477.6|2482.9|2476.9|2483.6|2477.6|2482.9|2476.9|3
1656378180000|2022-06-28 01:03:00|2482.8|2476.8|2482.9|2476.9|2483.1|2477.1|2482.6|2476.6|6
1656378200000|2022-06-28 01:03:20|2483.1|2477.1|2483.1|2477.1|2483.3|2477.3|2482.9|2476.9|11
1656378210000|2022-06-28 01:03:30|2483.4|2477.4|2485.3|2479.3|2485.4|2479.4|2483.4|2477.4|5
1656378220000|2022-06-28 01:03:40|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1656378230000|2022-06-28 01:03:50|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1656378240000|2022-06-28 01:04:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.1|2478.1|4
1656378250000|2022-06-28 01:04:10|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|3
1656378270000|2022-06-28 01:04:30|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1656378290000|2022-06-28 01:04:50|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|5
1656378300000|2022-06-28 01:05:00|2485|2479|2484.5|2478.5|2485.3|2479.3|2484|2478|10
1656378310000|2022-06-28 01:05:10|2484|2478|2484|2478|2484.3|2478.3|2484|2478|5
1656378320000|2022-06-28 01:05:20|2483.8|2477.8|2482.8|2476.8|2483.8|2477.8|2482.8|2476.8|3
1656378330000|2022-06-28 01:05:30|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|4
1656378340000|2022-06-28 01:05:40|2482.5|2476.5|2482.8|2476.8|2483|2477|2482.5|2476.5|4
1656378350000|2022-06-28 01:05:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656378360000|2022-06-28 01:06:00|2483|2477|2482.5|2476.5|2483|2477|2482.3|2476.3|4
1656378370000|2022-06-28 01:06:10|2482.3|2476.3|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|4
1656378380000|2022-06-28 01:06:20|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1656378390000|2022-06-28 01:06:30|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1656378400000|2022-06-28 01:06:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1656378420000|2022-06-28 01:07:00|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1656378440000|2022-06-28 01:07:20|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|3
1656378450000|2022-06-28 01:07:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|5
1656378460000|2022-06-28 01:07:40|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|9
1656378470000|2022-06-28 01:07:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656378490000|2022-06-28 01:08:10|2481|2475|2481|2475|2481.3|2475.3|2481|2475|3
1656378500000|2022-06-28 01:08:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656378550000|2022-06-28 01:09:10|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2480.8|2474.8|4
1656378560000|2022-06-28 01:09:20|2481|2475|2482.3|2476.3|2482.8|2476.8|2481|2475|6
1656378570000|2022-06-28 01:09:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1656378580000|2022-06-28 01:09:40|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1656378590000|2022-06-28 01:09:50|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|4
1656378600000|2022-06-28 01:10:00|2482|2476|2484|2478|2484.3|2478.3|2482|2476|6
1656378610000|2022-06-28 01:10:10|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656378620000|2022-06-28 01:10:20|2483.8|2477.8|2483|2477|2483.8|2477.8|2483|2477|2
1656378660000|2022-06-28 01:11:00|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|5
1656378670000|2022-06-28 01:11:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656378690000|2022-06-28 01:11:30|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1656378700000|2022-06-28 01:11:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|7
1656378710000|2022-06-28 01:11:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656378720000|2022-06-28 01:12:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486|2480|5
1656378730000|2022-06-28 01:12:10|2485.8|2479.8|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|6
1656378740000|2022-06-28 01:12:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656378760000|2022-06-28 01:12:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656378770000|2022-06-28 01:12:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656378780000|2022-06-28 01:13:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656378790000|2022-06-28 01:13:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1656378800000|2022-06-28 01:13:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656378830000|2022-06-28 01:13:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1656378850000|2022-06-28 01:14:10|2484.8|2478.8|2483|2477|2484.8|2478.8|2482.8|2476.8|6
1656378860000|2022-06-28 01:14:20|2483.3|2477.3|2484|2478|2484.3|2478.3|2483.3|2477.3|4
1656378880000|2022-06-28 01:14:40|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484|2478|4
1656378890000|2022-06-28 01:14:50|2485|2479|2485.8|2479.8|2486.3|2480.3|2485|2479|3
1656378900000|2022-06-28 01:15:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|3
1656378910000|2022-06-28 01:15:10|2485.3|2479.3|2486.8|2480.8|2486.8|2480.8|2485.3|2479.3|18
1656378920000|2022-06-28 01:15:20|2486.3|2480.3|2486.8|2480.8|2487|2481|2486|2480|11
1656378930000|2022-06-28 01:15:30|2487.3|2481.3|2488|2482|2488.3|2482.3|2487|2481|11
1656378940000|2022-06-28 01:15:40|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487|2481|7
1656378950000|2022-06-28 01:15:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487|2481|6
1656378960000|2022-06-28 01:16:00|2487.5|2481.5|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|8
1656378970000|2022-06-28 01:16:10|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2486.5|2480.5|10
1656378980000|2022-06-28 01:16:20|2487|2481|2486.3|2480.3|2487|2481|2486|2480|3
1656378990000|2022-06-28 01:16:30|2486|2480|2486|2480|2486|2480|2485.5|2479.5|6
1656379000000|2022-06-28 01:16:40|2485.8|2479.8|2485.8|2479.8|2486.3|2480.3|2485.5|2479.5|11
1656379010000|2022-06-28 01:16:50|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|4
1656379030000|2022-06-28 01:17:10|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1656379040000|2022-06-28 01:17:20|2485.5|2479.5|2485.8|2479.8|2486|2480|2485.5|2479.5|4
1656379050000|2022-06-28 01:17:30|2486|2480|2487.8|2481.8|2488|2482|2486|2480|5
1656379060000|2022-06-28 01:17:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|4
1656379070000|2022-06-28 01:17:50|2487.5|2481.5|2488.8|2482.8|2488.8|2482.8|2487.5|2481.5|5
1656379080000|2022-06-28 01:18:00|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1656379090000|2022-06-28 01:18:10|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.3|2481.3|7
1656379110000|2022-06-28 01:18:30|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|3
1656379120000|2022-06-28 01:18:40|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1656379140000|2022-06-28 01:19:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656379160000|2022-06-28 01:19:20|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1656379180000|2022-06-28 01:19:40|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|2
1656379190000|2022-06-28 01:19:50|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|5
1656379200000|2022-06-28 01:20:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656379210000|2022-06-28 01:20:10|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|3
1656379220000|2022-06-28 01:20:20|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1656379240000|2022-06-28 01:20:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656379300000|2022-06-28 01:21:40|2484.8|2478.8|2485.8|2479.8|2485.8|2479.8|2484.8|2478.8|2
1656379310000|2022-06-28 01:21:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656379340000|2022-06-28 01:22:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656379360000|2022-06-28 01:22:40|2486.3|2480.3|2487.5|2481.5|2487.5|2481.5|2486.3|2480.3|4
1656379370000|2022-06-28 01:22:50|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|2
1656379380000|2022-06-28 01:23:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|5
1656379390000|2022-06-28 01:23:10|2486.3|2480.3|2485|2479|2486.3|2480.3|2485|2479|4
1656379400000|2022-06-28 01:23:20|2484.8|2478.8|2484.8|2478.8|2485|2479|2484.8|2478.8|3
1656379420000|2022-06-28 01:23:40|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1656379430000|2022-06-28 01:23:50|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1656379470000|2022-06-28 01:24:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1656379480000|2022-06-28 01:24:40|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|2
1656379540000|2022-06-28 01:25:40|2484.5|2478.5|2484.5|2478.5|2485|2479|2484.5|2478.5|4
1656379560000|2022-06-28 01:26:00|2485|2479|2485.5|2479.5|2487.3|2481.3|2485|2479|8
1656379570000|2022-06-28 01:26:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656379580000|2022-06-28 01:26:20|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|7
1656379590000|2022-06-28 01:26:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656379600000|2022-06-28 01:26:40|2485|2479|2485|2479|2485|2479|2485|2479|1
1656379610000|2022-06-28 01:26:50|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|4
1656379620000|2022-06-28 01:27:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1656379640000|2022-06-28 01:27:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1656379670000|2022-06-28 01:27:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656379680000|2022-06-28 01:28:00|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|4
1656379690000|2022-06-28 01:28:10|2483.3|2477.3|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|5
1656379700000|2022-06-28 01:28:20|2482|2476|2482|2476|2482.3|2476.3|2482|2476|3
1656379710000|2022-06-28 01:28:30|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1656379720000|2022-06-28 01:28:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1656379740000|2022-06-28 01:29:00|2482.5|2476.5|2482|2476|2482.5|2476.5|2482|2476|2
1656379750000|2022-06-28 01:29:10|2482.5|2476.5|2483.5|2477.5|2483.5|2477.5|2482.5|2476.5|2
1656379760000|2022-06-28 01:29:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656379790000|2022-06-28 01:29:50|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1656379800000|2022-06-28 01:30:00|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|3
1656379810000|2022-06-28 01:30:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2483.8|2477.8|4
1656379830000|2022-06-28 01:30:30|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656379840000|2022-06-28 01:30:40|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656379850000|2022-06-28 01:30:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656379900000|2022-06-28 01:31:40|2484.3|2478.3|2484|2478|2484.3|2478.3|2483.8|2477.8|4
1656379910000|2022-06-28 01:31:50|2484.5|2478.5|2484|2478|2484.5|2478.5|2483.8|2477.8|5
1656379920000|2022-06-28 01:32:00|2483.8|2477.8|2485.5|2479.5|2485.5|2479.5|2483.8|2477.8|10
1656379930000|2022-06-28 01:32:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1656379950000|2022-06-28 01:32:30|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|4
1656379980000|2022-06-28 01:33:00|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|4
1656380000000|2022-06-28 01:33:20|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|3
1656380020000|2022-06-28 01:33:40|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1656380030000|2022-06-28 01:33:50|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1656380040000|2022-06-28 01:34:00|2485|2479|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1656380050000|2022-06-28 01:34:10|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|6
1656380060000|2022-06-28 01:34:20|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|4
1656380080000|2022-06-28 01:34:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656380130000|2022-06-28 01:35:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656380200000|2022-06-28 01:36:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1656380230000|2022-06-28 01:37:10|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1656380240000|2022-06-28 01:37:20|2484.8|2478.8|2486.8|2480.8|2487|2481|2484.5|2478.5|5
1656380250000|2022-06-28 01:37:30|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1656380270000|2022-06-28 01:37:50|2486.5|2480.5|2486.8|2480.8|2487|2481|2485.8|2479.8|8
1656380280000|2022-06-28 01:38:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486|2480|5
1656380290000|2022-06-28 01:38:10|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486|2480|8
1656380300000|2022-06-28 01:38:20|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|9
1656380310000|2022-06-28 01:38:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656380320000|2022-06-28 01:38:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656380330000|2022-06-28 01:38:50|2486.5|2480.5|2487|2481|2487|2481|2486.3|2480.3|11
1656380340000|2022-06-28 01:39:00|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1656380350000|2022-06-28 01:39:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656380460000|2022-06-28 01:41:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1656380490000|2022-06-28 01:41:30|2485|2479|2485.8|2479.8|2486|2480|2485|2479|6
1656380500000|2022-06-28 01:41:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656380520000|2022-06-28 01:42:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656380540000|2022-06-28 01:42:20|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|4
1656380560000|2022-06-28 01:42:40|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|10
1656380570000|2022-06-28 01:42:50|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|4
1656380580000|2022-06-28 01:43:00|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|6
1656380590000|2022-06-28 01:43:10|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|2
1656380600000|2022-06-28 01:43:20|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1656380720000|2022-06-28 01:45:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656380740000|2022-06-28 01:45:40|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1656380750000|2022-06-28 01:45:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1656380760000|2022-06-28 01:46:00|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656380780000|2022-06-28 01:46:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|4
1656380790000|2022-06-28 01:46:30|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1656380800000|2022-06-28 01:46:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656380810000|2022-06-28 01:46:50|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|6
1656380820000|2022-06-28 01:47:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656380840000|2022-06-28 01:47:20|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656380850000|2022-06-28 01:47:30|2485.3|2479.3|2487.8|2481.8|2487.8|2481.8|2485.3|2479.3|2
1656380860000|2022-06-28 01:47:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1656380870000|2022-06-28 01:47:50|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1656380880000|2022-06-28 01:48:00|2487.3|2481.3|2489.3|2483.3|2489.3|2483.3|2487.3|2481.3|5
1656380910000|2022-06-28 01:48:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1656380930000|2022-06-28 01:48:50|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1656380960000|2022-06-28 01:49:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656380970000|2022-06-28 01:49:30|2489|2483|2491.8|2485.8|2491.8|2485.8|2489|2483|3
1656380980000|2022-06-28 01:49:40|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|4
1656380990000|2022-06-28 01:49:50|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1656381000000|2022-06-28 01:50:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1656381060000|2022-06-28 01:51:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1656381070000|2022-06-28 01:51:10|2490|2484|2491.5|2485.5|2491.8|2485.8|2489.8|2483.8|10
1656381080000|2022-06-28 01:51:20|2491.3|2485.3|2493.5|2487.5|2493.5|2487.5|2491.3|2485.3|7
1656381090000|2022-06-28 01:51:30|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|3
1656381110000|2022-06-28 01:51:50|2494|2488|2494.8|2488.8|2494.8|2488.8|2493.8|2487.8|8
1656381120000|2022-06-28 01:52:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494|2488|3
1656381130000|2022-06-28 01:52:10|2494.3|2488.3|2493.6|2487.6|2494.3|2488.3|2493.5|2487.5|5
1656381140000|2022-06-28 01:52:20|2493.5|2487.5|2494.3|2488.3|2494.5|2488.5|2493.5|2487.5|5
1656381150000|2022-06-28 01:52:30|2494.5|2488.5|2493.8|2487.8|2494.5|2488.5|2493.8|2487.8|4
1656381160000|2022-06-28 01:52:40|2493.5|2487.5|2493.3|2487.3|2494|2488|2493.3|2487.3|4
1656381170000|2022-06-28 01:52:50|2492.5|2486.5|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|3
1656381210000|2022-06-28 01:53:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656381230000|2022-06-28 01:53:50|2491.5|2485.5|2490.3|2484.3|2491.5|2485.5|2490.3|2484.3|4
1656381240000|2022-06-28 01:54:00|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1656381250000|2022-06-28 01:54:10|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1656381270000|2022-06-28 01:54:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1656381290000|2022-06-28 01:54:50|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|2
1656381310000|2022-06-28 01:55:10|2489.4|2483.4|2489.8|2483.8|2489.9|2483.9|2489.4|2483.4|3
1656381320000|2022-06-28 01:55:20|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1656381350000|2022-06-28 01:55:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1656381380000|2022-06-28 01:56:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656381440000|2022-06-28 01:57:20|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1656381450000|2022-06-28 01:57:30|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1656381470000|2022-06-28 01:57:50|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|4
1656381480000|2022-06-28 01:58:00|2490|2484|2490|2484|2490|2484|2489.8|2483.8|5
1656381490000|2022-06-28 01:58:10|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|6
1656381500000|2022-06-28 01:58:20|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|4
1656381530000|2022-06-28 01:58:50|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|5
1656381580000|2022-06-28 01:59:40|2490|2484|2490|2484|2490|2484|2490|2484|1
1656381590000|2022-06-28 01:59:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656381600000|2022-06-28 02:00:00|2490|2484|2490|2484|2490|2484|2489.8|2483.8|3
1656381610000|2022-06-28 02:00:10|2490.3|2484.3|2491|2485|2491|2485|2490.3|2484.3|2
1656381620000|2022-06-28 02:00:20|2491.5|2485.5|2493.3|2487.3|2493.5|2487.5|2491|2485|7
1656381650000|2022-06-28 02:00:50|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1656381670000|2022-06-28 02:01:10|2493|2487|2493|2487|2493|2487|2492.8|2486.8|3
1656381680000|2022-06-28 02:01:20|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656381690000|2022-06-28 02:01:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|3
1656381730000|2022-06-28 02:02:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656381750000|2022-06-28 02:02:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656381790000|2022-06-28 02:03:10|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1656381810000|2022-06-28 02:03:30|2493.5|2487.5|2495.3|2489.3|2495.3|2489.3|2493.5|2487.5|3
1656381840000|2022-06-28 02:04:00|2495|2489|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|4
1656381850000|2022-06-28 02:04:10|2495|2489|2494.5|2488.5|2495|2489|2494.5|2488.5|4
1656381900000|2022-06-28 02:05:00|2494.3|2488.3|2494|2488|2494.5|2488.5|2494|2488|3
1656381910000|2022-06-28 02:05:10|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656381920000|2022-06-28 02:05:20|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1656381930000|2022-06-28 02:05:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656381950000|2022-06-28 02:05:50|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|3
1656381970000|2022-06-28 02:06:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656382000000|2022-06-28 02:06:40|2493|2487|2493|2487|2493|2487|2493|2487|1
1656382050000|2022-06-28 02:07:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656382100000|2022-06-28 02:08:20|2493|2487|2493|2487|2493|2487|2493|2487|1
1656382110000|2022-06-28 02:08:30|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1656382120000|2022-06-28 02:08:40|2493.5|2487.5|2494.8|2488.8|2494.8|2488.8|2493.5|2487.5|4
1656382130000|2022-06-28 02:08:50|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1656382140000|2022-06-28 02:09:00|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1656382160000|2022-06-28 02:09:20|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656382170000|2022-06-28 02:09:30|2494|2488|2494|2488|2494|2488|2494|2488|1
1656382180000|2022-06-28 02:09:40|2494.5|2488.5|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|3
1656382200000|2022-06-28 02:10:00|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656382210000|2022-06-28 02:10:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656382270000|2022-06-28 02:11:10|2493.3|2487.3|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|3
1656382280000|2022-06-28 02:11:20|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656382290000|2022-06-28 02:11:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656382300000|2022-06-28 02:11:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656382320000|2022-06-28 02:12:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656382350000|2022-06-28 02:12:30|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656382360000|2022-06-28 02:12:40|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656382370000|2022-06-28 02:12:50|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656382390000|2022-06-28 02:13:10|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656382420000|2022-06-28 02:13:40|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656382430000|2022-06-28 02:13:50|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1656382440000|2022-06-28 02:14:00|2493|2487|2493|2487|2494|2488|2493|2487|4
1656382470000|2022-06-28 02:14:30|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|2
1656382490000|2022-06-28 02:14:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656382500000|2022-06-28 02:15:00|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656382520000|2022-06-28 02:15:20|2495.3|2489.3|2496.5|2490.5|2496.5|2490.5|2495.3|2489.3|2
1656382530000|2022-06-28 02:15:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1656382540000|2022-06-28 02:15:40|2497.3|2491.3|2498|2492|2498|2492|2497.3|2491.3|2
1656382560000|2022-06-28 02:16:00|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1656382600000|2022-06-28 02:16:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1656382610000|2022-06-28 02:16:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1656382630000|2022-06-28 02:17:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1656382690000|2022-06-28 02:18:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1656382720000|2022-06-28 02:18:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1656382830000|2022-06-28 02:20:30|2498|2492|2498|2492|2498|2492|2497.8|2491.8|3
1656382870000|2022-06-28 02:21:10|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1656382880000|2022-06-28 02:21:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1656383010000|2022-06-28 02:23:30|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1656383050000|2022-06-28 02:24:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1656383180000|2022-06-28 02:26:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1656383190000|2022-06-28 02:26:30|2497.8|2491.8|2496.5|2490.5|2498|2492|2496.5|2490.5|4
1656383200000|2022-06-28 02:26:40|2496.3|2490.3|2496.3|2490.3|2497.5|2491.5|2496.3|2490.3|4
1656383210000|2022-06-28 02:26:50|2496.5|2490.5|2495.8|2489.8|2497.5|2491.5|2495.8|2489.8|11
1656383220000|2022-06-28 02:27:00|2496|2490|2496.3|2490.3|2497.5|2491.5|2495.3|2489.3|14
1656383230000|2022-06-28 02:27:10|2497|2491|2497.3|2491.3|2497.5|2491.5|2496.5|2490.5|8
1656383270000|2022-06-28 02:27:50|2497.5|2491.5|2497|2491|2497.5|2491.5|2497|2491|3
1656383280000|2022-06-28 02:28:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|3
1656383290000|2022-06-28 02:28:10|2497|2491|2497|2491|2497.5|2491.5|2497|2491|4
1656383300000|2022-06-28 02:28:20|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1656383310000|2022-06-28 02:28:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656383320000|2022-06-28 02:28:40|2496|2490|2497.5|2491.5|2497.8|2491.8|2496|2490|4
1656383340000|2022-06-28 02:29:00|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656383350000|2022-06-28 02:29:10|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1656383400000|2022-06-28 02:30:00|2497.3|2491.3|2495|2489|2497.5|2491.5|2494.5|2488.5|13
1656383410000|2022-06-28 02:30:10|2495.3|2489.3|2496|2490|2496|2490|2495.3|2489.3|4
1656383480000|2022-06-28 02:31:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656383500000|2022-06-28 02:31:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1656383520000|2022-06-28 02:32:00|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1656383550000|2022-06-28 02:32:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656383570000|2022-06-28 02:32:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656383580000|2022-06-28 02:33:00|2495|2489|2493.8|2487.8|2495|2489|2493.8|2487.8|2
1656383600000|2022-06-28 02:33:20|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2492.5|2486.5|3
1656383610000|2022-06-28 02:33:30|2493|2487|2493|2487|2493|2487|2492.8|2486.8|3
1656383660000|2022-06-28 02:34:20|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|3
1656383690000|2022-06-28 02:34:50|2493.5|2487.5|2494|2488|2494|2488|2493.5|2487.5|6
1656383700000|2022-06-28 02:35:00|2493.8|2487.8|2493|2487|2493.8|2487.8|2493|2487|2
1656383710000|2022-06-28 02:35:10|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|2
1656383720000|2022-06-28 02:35:20|2493.5|2487.5|2492.8|2486.8|2493.8|2487.8|2492.8|2486.8|10
1656383730000|2022-06-28 02:35:30|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1656383780000|2022-06-28 02:36:20|2491.8|2485.8|2491.8|2485.8|2492|2486|2491.5|2485.5|5
1656383790000|2022-06-28 02:36:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1656383820000|2022-06-28 02:37:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1656383860000|2022-06-28 02:37:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656383870000|2022-06-28 02:37:50|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|3
1656383960000|2022-06-28 02:39:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1656384000000|2022-06-28 02:40:00|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1656384040000|2022-06-28 02:40:40|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|2
1656384060000|2022-06-28 02:41:00|2491.5|2485.5|2491|2485|2491.8|2485.8|2490.5|2484.5|4
1656384080000|2022-06-28 02:41:20|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|2
1656384120000|2022-06-28 02:42:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1656384220000|2022-06-28 02:43:40|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1656384250000|2022-06-28 02:44:10|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1656384260000|2022-06-28 02:44:20|2491|2485|2491|2485|2491|2485|2491|2485|1
1656384290000|2022-06-28 02:44:50|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1656384300000|2022-06-28 02:45:00|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1656384310000|2022-06-28 02:45:10|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|4
1656384340000|2022-06-28 02:45:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1656384360000|2022-06-28 02:46:00|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1656384400000|2022-06-28 02:46:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656384460000|2022-06-28 02:47:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656384480000|2022-06-28 02:48:00|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|4
1656384490000|2022-06-28 02:48:10|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|2
1656384540000|2022-06-28 02:49:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656384560000|2022-06-28 02:49:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1656384570000|2022-06-28 02:49:30|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1656384600000|2022-06-28 02:50:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|3
1656384700000|2022-06-28 02:51:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1656384720000|2022-06-28 02:52:00|2489.3|2483.3|2489.8|2483.8|2490.5|2484.5|2489.3|2483.3|4
1656384760000|2022-06-28 02:52:40|2490|2484|2490|2484|2490|2484|2490|2484|1
1656384830000|2022-06-28 02:53:50|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656384840000|2022-06-28 02:54:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1656384860000|2022-06-28 02:54:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656384900000|2022-06-28 02:55:00|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1656384920000|2022-06-28 02:55:20|2490.3|2484.3|2490|2484|2490.8|2484.8|2490|2484|4
1656384950000|2022-06-28 02:55:50|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1656384970000|2022-06-28 02:56:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656384990000|2022-06-28 02:56:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1656385010000|2022-06-28 02:56:50|2490.3|2484.3|2491|2485|2491|2485|2490|2484|4
1656385020000|2022-06-28 02:57:00|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1656385130000|2022-06-28 02:58:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1656385200000|2022-06-28 03:00:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|3
1656385220000|2022-06-28 03:00:20|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1656385230000|2022-06-28 03:00:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656385250000|2022-06-28 03:00:50|2489.3|2483.3|2488.3|2482.3|2489.3|2483.3|2488.3|2482.3|4
1656385360000|2022-06-28 03:02:40|2488|2482|2488.5|2482.5|2488.8|2482.8|2488|2482|4
1656385440000|2022-06-28 03:04:00|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1656385490000|2022-06-28 03:04:50|2488.8|2482.8|2491|2485|2491|2485|2488.8|2482.8|6
1656385500000|2022-06-28 03:05:00|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1656385520000|2022-06-28 03:05:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1656385530000|2022-06-28 03:05:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1656385540000|2022-06-28 03:05:40|2491.3|2485.3|2492.8|2486.8|2493.8|2487.8|2490.5|2484.5|19
1656385550000|2022-06-28 03:05:50|2493.3|2487.3|2493.3|2487.3|2493.8|2487.8|2492.5|2486.5|30
1656385560000|2022-06-28 03:06:00|2492.8|2486.8|2493|2487|2493.3|2487.3|2492.3|2486.3|27
1656385570000|2022-06-28 03:06:10|2492.3|2486.3|2493|2487|2493.8|2487.8|2492.3|2486.3|15
1656385580000|2022-06-28 03:06:20|2492.5|2486.5|2493.3|2487.3|2493.3|2487.3|2492.5|2486.5|2
1656385620000|2022-06-28 03:07:00|2493.5|2487.5|2493.5|2487.5|2493.8|2487.8|2492.8|2486.8|4
1656385630000|2022-06-28 03:07:10|2493|2487|2494|2488|2494|2488|2493|2487|4
1656385640000|2022-06-28 03:07:20|2493.5|2487.5|2494.8|2488.8|2494.8|2488.8|2492.8|2486.8|5
1656385650000|2022-06-28 03:07:30|2495|2489|2494|2488|2495|2489|2493.3|2487.3|11
1656385660000|2022-06-28 03:07:40|2494.3|2488.3|2494|2488|2494.3|2488.3|2493.3|2487.3|13
1656385670000|2022-06-28 03:07:50|2493.5|2487.5|2493.8|2487.8|2494.3|2488.3|2493.3|2487.3|5
1656385790000|2022-06-28 03:09:50|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|2
1656385800000|2022-06-28 03:10:00|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2492.5|2486.5|6
1656385810000|2022-06-28 03:10:10|2493|2487|2493.3|2487.3|2494.3|2488.3|2492.3|2486.3|18
1656385830000|2022-06-28 03:10:30|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656385860000|2022-06-28 03:11:00|2493.3|2487.3|2494|2488|2494|2488|2493.3|2487.3|2
1656385870000|2022-06-28 03:11:10|2493.5|2487.5|2493.5|2487.5|2493.8|2487.8|2493.3|2487.3|4
1656385880000|2022-06-28 03:11:20|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1656385890000|2022-06-28 03:11:30|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656385920000|2022-06-28 03:12:00|2493.3|2487.3|2490.3|2484.3|2493.3|2487.3|2490|2484|4
1656385930000|2022-06-28 03:12:10|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1656385950000|2022-06-28 03:12:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1656385960000|2022-06-28 03:12:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656385990000|2022-06-28 03:13:10|2490|2484|2490|2484|2490|2484|2490|2484|1
1656386010000|2022-06-28 03:13:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656386020000|2022-06-28 03:13:40|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1656386090000|2022-06-28 03:14:50|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1656386100000|2022-06-28 03:15:00|2490|2484|2490.5|2484.5|2490.8|2484.8|2490|2484|4
1656386110000|2022-06-28 03:15:10|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1656386140000|2022-06-28 03:15:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656386150000|2022-06-28 03:15:50|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1656386170000|2022-06-28 03:16:10|2490.5|2484.5|2492|2486|2492|2486|2490.5|2484.5|3
1656386180000|2022-06-28 03:16:20|2492.3|2486.3|2493.8|2487.8|2494|2488|2492.3|2486.3|5
1656386200000|2022-06-28 03:16:40|2494|2488|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|6
1656386210000|2022-06-28 03:16:50|2494|2488|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|5
1656386220000|2022-06-28 03:17:00|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|2
1656386330000|2022-06-28 03:18:50|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1656386420000|2022-06-28 03:20:20|2493.3|2487.3|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|2
1656386460000|2022-06-28 03:21:00|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1656386600000|2022-06-28 03:23:20|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656386620000|2022-06-28 03:23:40|2493|2487|2493|2487|2493|2487|2493|2487|1
1656386640000|2022-06-28 03:24:00|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|3
1656386650000|2022-06-28 03:24:10|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1656386670000|2022-06-28 03:24:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1656386710000|2022-06-28 03:25:10|2492.8|2486.8|2492.3|2486.3|2492.8|2486.8|2492.3|2486.3|2
1656386740000|2022-06-28 03:25:40|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656386790000|2022-06-28 03:26:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656386840000|2022-06-28 03:27:20|2492|2486|2492|2486|2492.3|2486.3|2492|2486|3
1656386850000|2022-06-28 03:27:30|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492|2486|9
1656386860000|2022-06-28 03:27:40|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|4
1656386870000|2022-06-28 03:27:50|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|6
1656386880000|2022-06-28 03:28:00|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492|2486|6
1656386890000|2022-06-28 03:28:10|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1656386910000|2022-06-28 03:28:30|2492.8|2486.8|2493.5|2487.5|2493.5|2487.5|2492.8|2486.8|5
1656386920000|2022-06-28 03:28:40|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|3
1656386940000|2022-06-28 03:29:00|2493|2487|2493|2487|2493|2487|2492.8|2486.8|3
1656386980000|2022-06-28 03:29:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|11
1656386990000|2022-06-28 03:29:50|2493.5|2487.5|2492.8|2486.8|2493.5|2487.5|2492.8|2486.8|3
1656387000000|2022-06-28 03:30:00|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1656387010000|2022-06-28 03:30:10|2492|2486|2492|2486|2492|2486|2491.8|2485.8|3
1656387070000|2022-06-28 03:31:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656387080000|2022-06-28 03:31:20|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1656387090000|2022-06-28 03:31:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1656387150000|2022-06-28 03:32:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656387160000|2022-06-28 03:32:40|2492|2486|2492|2486|2492|2486|2492|2486|1
1656387170000|2022-06-28 03:32:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656387190000|2022-06-28 03:33:10|2492|2486|2492|2486|2492|2486|2492|2486|1
1656387230000|2022-06-28 03:33:50|2491.8|2485.8|2490.8|2484.8|2492|2486|2490.8|2484.8|3
1656387260000|2022-06-28 03:34:20|2491|2485|2491|2485|2491.3|2485.3|2491|2485|3
1656387270000|2022-06-28 03:34:30|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1656387330000|2022-06-28 03:35:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1656387410000|2022-06-28 03:36:50|2490.5|2484.5|2489.8|2483.8|2490.5|2484.5|2489.5|2483.5|4
1656387430000|2022-06-28 03:37:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1656387450000|2022-06-28 03:37:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|4
1656387470000|2022-06-28 03:37:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1656387540000|2022-06-28 03:39:00|2489|2483|2489|2483|2489|2483|2489|2483|1
1656387570000|2022-06-28 03:39:30|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|3
1656387580000|2022-06-28 03:39:40|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1656387600000|2022-06-28 03:40:00|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.3|2482.3|3
1656387710000|2022-06-28 03:41:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1656387850000|2022-06-28 03:44:10|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1656387900000|2022-06-28 03:45:00|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|2
1656388020000|2022-06-28 03:47:00|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|2
1656388100000|2022-06-28 03:48:20|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1656388180000|2022-06-28 03:49:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1656388190000|2022-06-28 03:49:50|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1656388200000|2022-06-28 03:50:00|2487.5|2481.5|2485.8|2479.8|2487.5|2481.5|2485.8|2479.8|2
1656388210000|2022-06-28 03:50:10|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1656388220000|2022-06-28 03:50:20|2485|2479|2485|2479|2485.3|2479.3|2485|2479|3
1656388230000|2022-06-28 03:50:30|2484.8|2478.8|2486.3|2480.3|2486.3|2480.3|2484.8|2478.8|3
1656388240000|2022-06-28 03:50:40|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1656388250000|2022-06-28 03:50:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1656388260000|2022-06-28 03:51:00|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1656388300000|2022-06-28 03:51:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656388320000|2022-06-28 03:52:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1656388350000|2022-06-28 03:52:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656388620000|2022-06-28 03:57:00|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|2
1656388640000|2022-06-28 03:57:20|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|2
1656388670000|2022-06-28 03:57:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656388680000|2022-06-28 03:58:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1656388690000|2022-06-28 03:58:10|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1656388700000|2022-06-28 03:58:20|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1656388900000|2022-06-28 04:01:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1656388910000|2022-06-28 04:01:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1656389020000|2022-06-28 04:03:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656389080000|2022-06-28 04:04:40|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|2
1656389090000|2022-06-28 04:04:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1656389100000|2022-06-28 04:05:00|2488|2482|2488|2482|2488|2482|2487.8|2481.8|3
1656389110000|2022-06-28 04:05:10|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1656389150000|2022-06-28 04:05:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1656389250000|2022-06-28 04:07:30|2488|2482|2488|2482|2488|2482|2488|2482|1
1656389260000|2022-06-28 04:07:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1656389400000|2022-06-28 04:10:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1656389430000|2022-06-28 04:10:30|2488.5|2482.5|2489.3|2483.3|2489.3|2483.3|2488.5|2482.5|2
1656389460000|2022-06-28 04:11:00|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|2
1656389480000|2022-06-28 04:11:20|2489.3|2483.3|2490|2484|2490|2484|2489|2483|4
1656389500000|2022-06-28 04:11:40|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1656389570000|2022-06-28 04:12:50|2490.3|2484.3|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|4
1656389580000|2022-06-28 04:13:00|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|3
1656389590000|2022-06-28 04:13:10|2491|2485|2491|2485|2491|2485|2491|2485|1
1656389690000|2022-06-28 04:14:50|2490.8|2484.8|2490.8|2484.8|2491|2485|2490.8|2484.8|3
1656389740000|2022-06-28 04:15:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1656389770000|2022-06-28 04:16:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1656389800000|2022-06-28 04:16:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1656389810000|2022-06-28 04:16:50|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1656389830000|2022-06-28 04:17:10|2490.8|2484.8|2490|2484|2490.8|2484.8|2489.8|2483.8|6
1656389840000|2022-06-28 04:17:20|2490.3|2484.3|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|3
1656390020000|2022-06-28 04:20:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1656390130000|2022-06-28 04:22:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656390250000|2022-06-28 04:24:10|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1656390270000|2022-06-28 04:24:30|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|4
1656390310000|2022-06-28 04:25:10|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1656390320000|2022-06-28 04:25:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1656390480000|2022-06-28 04:28:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656390530000|2022-06-28 04:28:50|2490|2484|2490.5|2484.5|2490.5|2484.5|2490|2484|2
1656390540000|2022-06-28 04:29:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656390600000|2022-06-28 04:30:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1656390610000|2022-06-28 04:30:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656390630000|2022-06-28 04:30:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1656390640000|2022-06-28 04:30:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656390660000|2022-06-28 04:31:00|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|2
1656390670000|2022-06-28 04:31:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1656390720000|2022-06-28 04:32:00|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1656390730000|2022-06-28 04:32:10|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1656390780000|2022-06-28 04:33:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1656390810000|2022-06-28 04:33:30|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1656390830000|2022-06-28 04:33:50|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1656390840000|2022-06-28 04:34:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1656390850000|2022-06-28 04:34:10|2490.5|2484.5|2491.5|2485.5|2491.5|2485.5|2490.5|2484.5|2
1656390860000|2022-06-28 04:34:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1656390880000|2022-06-28 04:34:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1656390900000|2022-06-28 04:35:00|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2489.8|2483.8|3
1656390910000|2022-06-28 04:35:10|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|3
1656390920000|2022-06-28 04:35:20|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1656390940000|2022-06-28 04:35:40|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|2
1656390970000|2022-06-28 04:36:10|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|3
1656390980000|2022-06-28 04:36:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1656391010000|2022-06-28 04:36:50|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1656391020000|2022-06-28 04:37:00|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491|2485|3
1656391140000|2022-06-28 04:39:00|2491.8|2485.8|2493.3|2487.3|2493.3|2487.3|2491.8|2485.8|2
1656391150000|2022-06-28 04:39:10|2493|2487|2493|2487|2493.3|2487.3|2493|2487|3
1656391190000|2022-06-28 04:39:50|2492.8|2486.8|2492|2486|2492.8|2486.8|2492|2486|2
1656391200000|2022-06-28 04:40:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|3
1656391210000|2022-06-28 04:40:10|2491.5|2485.5|2490.5|2484.5|2491.5|2485.5|2490.5|2484.5|2
1656391250000|2022-06-28 04:40:50|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1656391340000|2022-06-28 04:42:20|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1656391350000|2022-06-28 04:42:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1656391360000|2022-06-28 04:42:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1656391390000|2022-06-28 04:43:10|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1656391400000|2022-06-28 04:43:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|3
1656391430000|2022-06-28 04:43:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1656391470000|2022-06-28 04:44:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656391560000|2022-06-28 04:46:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1656391570000|2022-06-28 04:46:10|2490.8|2484.8|2492|2486|2492|2486|2490.8|2484.8|4
1656391790000|2022-06-28 04:49:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656391800000|2022-06-28 04:50:00|2492|2486|2491.3|2485.3|2492|2486|2491.3|2485.3|2
1656391850000|2022-06-28 04:50:50|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1656391930000|2022-06-28 04:52:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1656391960000|2022-06-28 04:52:40|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1656392020000|2022-06-28 04:53:40|2492|2486|2492|2486|2492|2486|2492|2486|1
1656392030000|2022-06-28 04:53:50|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1656392110000|2022-06-28 04:55:10|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1656392230000|2022-06-28 04:57:10|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1656392240000|2022-06-28 04:57:20|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1656392320000|2022-06-28 04:58:40|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|2
1656392380000|2022-06-28 04:59:40|2492|2486|2492|2486|2492|2486|2492|2486|1
1656392400000|2022-06-28 05:00:00|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1656392420000|2022-06-28 05:00:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1656392490000|2022-06-28 05:01:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1656392500000|2022-06-28 05:01:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656392530000|2022-06-28 05:02:10|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1656392590000|2022-06-28 05:03:10|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1656392630000|2022-06-28 05:03:50|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1656392640000|2022-06-28 05:04:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1656392700000|2022-06-28 05:05:00|2490.8|2484.8|2489.8|2483.8|2490.8|2484.8|2489.8|2483.8|2
1656392750000|2022-06-28 05:05:50|2489.5|2483.5|2488.8|2482.8|2489.5|2483.5|2488.8|2482.8|2
1656392810000|2022-06-28 05:06:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1656392900000|2022-06-28 05:08:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1656393000000|2022-06-28 05:10:00|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|2
1656393050000|2022-06-28 05:10:50|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|2
1656393060000|2022-06-28 05:11:00|2487.5|2481.5|2486.5|2480.5|2487.5|2481.5|2486.5|2480.5|3
1656393070000|2022-06-28 05:11:10|2486.3|2480.3|2486.5|2480.5|2487|2481|2486.3|2480.3|5
1656393080000|2022-06-28 05:11:20|2486.3|2480.3|2486.3|2480.3|2487.5|2481.5|2486|2480|6
1656393090000|2022-06-28 05:11:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1656393140000|2022-06-28 05:12:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656393290000|2022-06-28 05:14:50|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|4
1656393300000|2022-06-28 05:15:00|2486.3|2480.3|2487|2481|2487|2481|2486.3|2480.3|3
1656393310000|2022-06-28 05:15:10|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1656393370000|2022-06-28 05:16:10|2486.8|2480.8|2486.5|2480.5|2487|2481|2486.5|2480.5|6
1656393380000|2022-06-28 05:16:20|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|6
1656393390000|2022-06-28 05:16:30|2488|2482|2487.5|2481.5|2488|2482|2487|2481|4
1656393400000|2022-06-28 05:16:40|2488|2482|2488.8|2482.8|2488.8|2482.8|2488|2482|2
1656393430000|2022-06-28 05:17:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1656393460000|2022-06-28 05:17:40|2488.8|2482.8|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1656393470000|2022-06-28 05:17:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1656393480000|2022-06-28 05:18:00|2488.3|2482.3|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|2
1656393490000|2022-06-28 05:18:10|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1656393500000|2022-06-28 05:18:20|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1656393510000|2022-06-28 05:18:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656393520000|2022-06-28 05:18:40|2487|2481|2486.3|2480.3|2487|2481|2486.3|2480.3|2
1656393530000|2022-06-28 05:18:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656393540000|2022-06-28 05:19:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1656393760000|2022-06-28 05:22:40|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|4
1656393770000|2022-06-28 05:22:50|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1656393830000|2022-06-28 05:23:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656393980000|2022-06-28 05:26:20|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|3
1656394140000|2022-06-28 05:29:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1656394200000|2022-06-28 05:30:00|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|4
1656394210000|2022-06-28 05:30:10|2486.3|2480.3|2489|2483|2489.3|2483.3|2486.3|2480.3|7
1656394220000|2022-06-28 05:30:20|2488.8|2482.8|2491|2485|2491.8|2485.8|2488.8|2482.8|6
1656394230000|2022-06-28 05:30:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2489.8|2483.8|7
1656394240000|2022-06-28 05:30:40|2490.5|2484.5|2489.8|2483.8|2490.5|2484.5|2489.5|2483.5|6
1656394250000|2022-06-28 05:30:50|2489.5|2483.5|2490|2484|2490|2484|2489.3|2483.3|5
1656394260000|2022-06-28 05:31:00|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1656394270000|2022-06-28 05:31:10|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1656394280000|2022-06-28 05:31:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1656394290000|2022-06-28 05:31:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656394310000|2022-06-28 05:31:50|2490|2484|2489.8|2483.8|2490|2484|2489|2483|5
1656394320000|2022-06-28 05:32:00|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1656394330000|2022-06-28 05:32:10|2490|2484|2490|2484|2490|2484|2490|2484|1
1656394370000|2022-06-28 05:32:50|2490.3|2484.3|2492.5|2486.5|2492.5|2486.5|2490.3|2484.3|6
1656394380000|2022-06-28 05:33:00|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.3|2485.3|3
1656394420000|2022-06-28 05:33:40|2491.3|2485.3|2490|2484|2491.3|2485.3|2489.8|2483.8|3
1656394440000|2022-06-28 05:34:00|2490.3|2484.3|2491.4|2485.4|2491.4|2485.4|2490.3|2484.3|2
1656394460000|2022-06-28 05:34:20|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1656394500000|2022-06-28 05:35:00|2492.5|2486.5|2494.3|2488.3|2494.5|2488.5|2492.5|2486.5|7
1656394530000|2022-06-28 05:35:30|2494|2488|2493|2487|2494|2488|2492.8|2486.8|6
1656394540000|2022-06-28 05:35:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1656394550000|2022-06-28 05:35:50|2493.5|2487.5|2494|2488|2494|2488|2493.5|2487.5|2
1656394560000|2022-06-28 05:36:00|2493.8|2487.8|2492.8|2486.8|2493.8|2487.8|2492.8|2486.8|2
1656394580000|2022-06-28 05:36:20|2493|2487|2493|2487|2493|2487|2493|2487|1
1656394620000|2022-06-28 05:37:00|2493.5|2487.5|2494.5|2488.5|2494.8|2488.8|2493.5|2487.5|4
1656394630000|2022-06-28 05:37:10|2494.3|2488.3|2493.3|2487.3|2494.3|2488.3|2493.3|2487.3|2
1656394650000|2022-06-28 05:37:30|2493|2487|2493.5|2487.5|2493.5|2487.5|2493|2487|3
1656394670000|2022-06-28 05:37:50|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1656394680000|2022-06-28 05:38:00|2494|2488|2495.3|2489.3|2495.3|2489.3|2494|2488|2
1656394700000|2022-06-28 05:38:20|2495|2489|2493.5|2487.5|2495|2489|2493.5|2487.5|4
1656394710000|2022-06-28 05:38:30|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|3
1656394720000|2022-06-28 05:38:40|2493.5|2487.5|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|3
1656394730000|2022-06-28 05:38:50|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1656394740000|2022-06-28 05:39:00|2493.3|2487.3|2491.8|2485.8|2493.3|2487.3|2491.8|2485.8|8
1656394790000|2022-06-28 05:39:50|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1656394800000|2022-06-28 05:40:00|2490.5|2484.5|2490.8|2484.8|2491.3|2485.3|2490.5|2484.5|4
1656394810000|2022-06-28 05:40:10|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1656394820000|2022-06-28 05:40:20|2491.8|2485.8|2492|2486|2492.5|2486.5|2491.8|2485.8|4
1656394880000|2022-06-28 05:41:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1656395060000|2022-06-28 05:44:20|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1656395100000|2022-06-28 05:45:00|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1656395140000|2022-06-28 05:45:40|2490|2484|2489|2483|2490|2484|2489|2483|2
1656395240000|2022-06-28 05:47:20|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1656395260000|2022-06-28 05:47:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1656395290000|2022-06-28 05:48:10|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1656395340000|2022-06-28 05:49:00|2489|2483|2490.5|2484.5|2490.5|2484.5|2489|2483|2
1656395360000|2022-06-28 05:49:20|2490.3|2484.3|2489|2483|2490.3|2484.3|2488.8|2482.8|6
1656395440000|2022-06-28 05:50:40|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1656395470000|2022-06-28 05:51:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1656395490000|2022-06-28 05:51:30|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1656395580000|2022-06-28 05:53:00|2489.3|2483.3|2490|2484|2490|2484|2489.3|2483.3|2
1656395590000|2022-06-28 05:53:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656395600000|2022-06-28 05:53:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1656395610000|2022-06-28 05:53:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|3
1656395620000|2022-06-28 05:53:40|2489.8|2483.8|2490|2484|2490.3|2484.3|2489.8|2483.8|3
1656395660000|2022-06-28 05:54:20|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|2
1656395780000|2022-06-28 05:56:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1656395840000|2022-06-28 05:57:20|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|2
1656395870000|2022-06-28 05:57:50|2491|2485|2492|2486|2492|2486|2491|2485|2
1656395890000|2022-06-28 05:58:10|2492.3|2486.3|2492.5|2486.5|2493|2487|2492.3|2486.3|4
1656395910000|2022-06-28 05:58:30|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|3
1656395930000|2022-06-28 05:58:50|2492|2486|2493.3|2487.3|2493.3|2487.3|2491.8|2485.8|4
1656395950000|2022-06-28 05:59:10|2493|2487|2493|2487|2493|2487|2493|2487|1
1656395960000|2022-06-28 05:59:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656395980000|2022-06-28 05:59:40|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1656395990000|2022-06-28 05:59:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656396000000|2022-06-28 06:00:00|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1656396010000|2022-06-28 06:00:10|2494|2488|2493.3|2487.3|2494|2488|2493.3|2487.3|3
1656396190000|2022-06-28 06:03:10|2493.5|2487.5|2494.5|2488.5|2494.5|2488.5|2493.5|2487.5|2
1656396200000|2022-06-28 06:03:20|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|2
1656396230000|2022-06-28 06:03:50|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1656396270000|2022-06-28 06:04:30|2493.5|2487.5|2494|2488|2494.3|2488.3|2493.5|2487.5|4
1656396300000|2022-06-28 06:05:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1656396310000|2022-06-28 06:05:10|2493.8|2487.8|2494|2488|2494|2488|2493.5|2487.5|4
1656396360000|2022-06-28 06:06:00|2494.5|2488.5|2495.5|2489.5|2495.5|2489.5|2494.5|2488.5|2
1656396370000|2022-06-28 06:06:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656396380000|2022-06-28 06:06:20|2496|2490|2495.5|2489.5|2496|2490|2495.5|2489.5|5
1656396390000|2022-06-28 06:06:30|2495.3|2489.3|2496.3|2490.3|2496.3|2490.3|2495.3|2489.3|2
1656396420000|2022-06-28 06:07:00|2496.5|2490.5|2497.5|2491.5|2497.5|2491.5|2496.5|2490.5|3
1656396430000|2022-06-28 06:07:10|2497.8|2491.8|2498.3|2492.3|2498.5|2492.5|2497.8|2491.8|4
1656396440000|2022-06-28 06:07:20|2498.5|2492.5|2499.5|2493.5|2499.5|2493.5|2498.3|2492.3|5
1656396450000|2022-06-28 06:07:30|2499.3|2493.3|2501.5|2495.5|2501.5|2495.5|2499.3|2493.3|5
1656396470000|2022-06-28 06:07:50|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2500.8|2494.8|5
1656396480000|2022-06-28 06:08:00|2501|2495|2500.8|2494.8|2501.5|2495.5|2500.8|2494.8|6
1656396490000|2022-06-28 06:08:10|2501.3|2495.3|2503.5|2497.5|2503.5|2497.5|2501.3|2495.3|5
1656396500000|2022-06-28 06:08:20|2503.3|2497.3|2503.8|2497.8|2504.3|2498.3|2503|2497|13
1656396510000|2022-06-28 06:08:30|2503.5|2497.5|2502.5|2496.5|2503.5|2497.5|2502.5|2496.5|2
1656396520000|2022-06-28 06:08:40|2502.8|2496.8|2503.8|2497.8|2504.3|2498.3|2502.8|2496.8|5
1656396530000|2022-06-28 06:08:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1656396550000|2022-06-28 06:09:10|2503.8|2497.8|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|4
1656396560000|2022-06-28 06:09:20|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1656396570000|2022-06-28 06:09:30|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|2
1656396580000|2022-06-28 06:09:40|2503.5|2497.5|2503.3|2497.3|2503.8|2497.8|2502.8|2496.8|6
1656396590000|2022-06-28 06:09:50|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|3
1656396610000|2022-06-28 06:10:10|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.5|2496.5|5
1656396620000|2022-06-28 06:10:20|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.3|2496.3|6
1656396630000|2022-06-28 06:10:30|2502.8|2496.8|2504|2498|2504|2498|2502.8|2496.8|3
1656396640000|2022-06-28 06:10:40|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503|2497|3
1656396650000|2022-06-28 06:10:50|2503|2497|2503|2497|2503.3|2497.3|2502|2496|5
1656396660000|2022-06-28 06:11:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|4
1656396670000|2022-06-28 06:11:10|2503|2497|2501.5|2495.5|2503|2497|2501.5|2495.5|7
1656396680000|2022-06-28 06:11:20|2501.8|2495.8|2502.3|2496.3|2502.5|2496.5|2501.8|2495.8|5
1656396690000|2022-06-28 06:11:30|2502.5|2496.5|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|4
1656396700000|2022-06-28 06:11:40|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|3
1656396720000|2022-06-28 06:12:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1656396740000|2022-06-28 06:12:20|2503|2497|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|5
1656396750000|2022-06-28 06:12:30|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|2
1656396760000|2022-06-28 06:12:40|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|4
1656396770000|2022-06-28 06:12:50|2504.8|2498.8|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|7
1656396780000|2022-06-28 06:13:00|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|3
1656396790000|2022-06-28 06:13:10|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2503.5|2497.5|8
1656396800000|2022-06-28 06:13:20|2505.5|2499.5|2506|2500|2506.5|2500.5|2505.5|2499.5|5
1656396810000|2022-06-28 06:13:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506|2500|3
1656396820000|2022-06-28 06:13:40|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1656396830000|2022-06-28 06:13:50|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1656396840000|2022-06-28 06:14:00|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|2
1656396870000|2022-06-28 06:14:30|2508|2502|2507.8|2501.8|2508|2502|2507.5|2501.5|4
1656396880000|2022-06-28 06:14:40|2508|2502|2508|2502|2508.5|2502.5|2507.8|2501.8|5
1656396890000|2022-06-28 06:14:50|2508.3|2502.3|2508|2502|2508.5|2502.5|2508|2502|4
1656396900000|2022-06-28 06:15:00|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|8
1656396910000|2022-06-28 06:15:10|2507.8|2501.8|2508.8|2502.8|2508.8|2502.8|2507.8|2501.8|5
1656396920000|2022-06-28 06:15:20|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1656396930000|2022-06-28 06:15:30|2509|2503|2507.8|2501.8|2509|2503|2507.8|2501.8|3
1656396940000|2022-06-28 06:15:40|2508|2502|2509.3|2503.3|2509.3|2503.3|2507.8|2501.8|6
1656396950000|2022-06-28 06:15:50|2509|2503|2509|2503|2509|2503|2509|2503|1
1656396960000|2022-06-28 06:16:00|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1656396970000|2022-06-28 06:16:10|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1656396980000|2022-06-28 06:16:20|2509|2503|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|4
1656396990000|2022-06-28 06:16:30|2509|2503|2509|2503|2509.8|2503.8|2509|2503|5
1656397000000|2022-06-28 06:16:40|2509.3|2503.3|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|4
1656397010000|2022-06-28 06:16:50|2509.3|2503.3|2510|2504|2510.3|2504.3|2508.8|2502.8|8
1656397020000|2022-06-28 06:17:00|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|3
1656397030000|2022-06-28 06:17:10|2510|2504|2510|2504|2510.3|2504.3|2509.8|2503.8|4
1656397040000|2022-06-28 06:17:20|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1656397050000|2022-06-28 06:17:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1656397060000|2022-06-28 06:17:40|2510.5|2504.5|2510.3|2504.3|2511|2505|2509.8|2503.8|7
1656397070000|2022-06-28 06:17:50|2510|2504|2510|2504|2510.3|2504.3|2509.8|2503.8|7
1656397080000|2022-06-28 06:18:00|2510.3|2504.3|2513.8|2507.8|2513.8|2507.8|2509.8|2503.8|5
1656397090000|2022-06-28 06:18:10|2514|2508|2514|2508|2514|2508|2514|2508|1
1656397100000|2022-06-28 06:18:20|2514.3|2508.3|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|3
1656397110000|2022-06-28 06:18:30|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|5
1656397120000|2022-06-28 06:18:40|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2514|2508|5
1656397130000|2022-06-28 06:18:50|2514.5|2508.5|2514.8|2508.8|2515.3|2509.3|2514.5|2508.5|6
1656397140000|2022-06-28 06:19:00|2514.5|2508.5|2514|2508|2514.5|2508.5|2513.8|2507.8|3
1656397150000|2022-06-28 06:19:10|2513.5|2507.5|2512.3|2506.3|2514|2508|2512.3|2506.3|11
1656397160000|2022-06-28 06:19:20|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|6
1656397170000|2022-06-28 06:19:30|2513|2507|2512.5|2506.5|2513|2507|2512.5|2506.5|7
1656397180000|2022-06-28 06:19:40|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|3
1656397190000|2022-06-28 06:19:50|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|3
1656397200000|2022-06-28 06:20:00|2513.3|2507.3|2513|2507|2513.3|2507.3|2512.3|2506.3|5
1656397220000|2022-06-28 06:20:20|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512|2506|8
1656397230000|2022-06-28 06:20:30|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|4
1656397240000|2022-06-28 06:20:40|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|10
1656397250000|2022-06-28 06:20:50|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1656397260000|2022-06-28 06:21:00|2513.3|2507.3|2515.3|2509.3|2515.3|2509.3|2512|2506|8
1656397270000|2022-06-28 06:21:10|2515|2509|2515|2509|2515.3|2509.3|2514.8|2508.8|6
1656397280000|2022-06-28 06:21:20|2514.8|2508.8|2514.8|2508.8|2515.3|2509.3|2514.3|2508.3|7
1656397290000|2022-06-28 06:21:30|2515.3|2509.3|2515.8|2509.8|2515.8|2509.8|2515|2509|4
1656397310000|2022-06-28 06:21:50|2515.5|2509.5|2514|2508|2515.5|2509.5|2514|2508|2
1656397320000|2022-06-28 06:22:00|2513.8|2507.8|2511.3|2505.3|2514|2508|2511.3|2505.3|7
1656397330000|2022-06-28 06:22:10|2511|2505|2510.3|2504.3|2511|2505|2510|2504|4
1656397340000|2022-06-28 06:22:20|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1656397350000|2022-06-28 06:22:30|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1656397360000|2022-06-28 06:22:40|2510.5|2504.5|2511|2505|2511|2505|2510.3|2504.3|4
1656397380000|2022-06-28 06:23:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1656397390000|2022-06-28 06:23:10|2510.5|2504.5|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|3
1656397410000|2022-06-28 06:23:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1656397420000|2022-06-28 06:23:40|2510.5|2504.5|2508.3|2502.3|2510.5|2504.5|2508.3|2502.3|3
1656397430000|2022-06-28 06:23:50|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|2
1656397440000|2022-06-28 06:24:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1656397450000|2022-06-28 06:24:10|2509|2503|2510|2504|2510.3|2504.3|2509|2503|4
1656397460000|2022-06-28 06:24:20|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|2
1656397470000|2022-06-28 06:24:30|2509.5|2503.5|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|3
1656397500000|2022-06-28 06:25:00|2509.8|2503.8|2508.5|2502.5|2509.8|2503.8|2508.5|2502.5|6
1656397510000|2022-06-28 06:25:10|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|5
1656397530000|2022-06-28 06:25:30|2507.5|2501.5|2508|2502|2508|2502|2507.5|2501.5|2
1656397550000|2022-06-28 06:25:50|2508.3|2502.3|2509.8|2503.8|2509.8|2503.8|2508.3|2502.3|2
1656397560000|2022-06-28 06:26:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|3
1656397570000|2022-06-28 06:26:10|2509.8|2503.8|2510.8|2504.8|2510.8|2504.8|2509.8|2503.8|4
1656397580000|2022-06-28 06:26:20|2511.3|2505.3|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|3
1656397590000|2022-06-28 06:26:30|2510.8|2504.8|2510.5|2504.5|2511.3|2505.3|2510.5|2504.5|6
1656397600000|2022-06-28 06:26:40|2510.8|2504.8|2510|2504|2510.8|2504.8|2510|2504|3
1656397610000|2022-06-28 06:26:50|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|3
1656397620000|2022-06-28 06:27:00|2509.8|2503.8|2509.8|2503.8|2510|2504|2509.5|2503.5|4
1656397640000|2022-06-28 06:27:20|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1656397660000|2022-06-28 06:27:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|3
1656397680000|2022-06-28 06:28:00|2509.8|2503.8|2510.8|2504.8|2510.8|2504.8|2509.8|2503.8|3
1656397690000|2022-06-28 06:28:10|2511.3|2505.3|2512|2506|2512|2506|2511.3|2505.3|4
1656397710000|2022-06-28 06:28:30|2511.8|2505.8|2512|2506|2512|2506|2511.5|2505.5|4
1656397720000|2022-06-28 06:28:40|2512.3|2506.3|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|2
1656397740000|2022-06-28 06:29:00|2513|2507|2513|2507|2513|2507|2512.8|2506.8|3
1656397770000|2022-06-28 06:29:30|2512.5|2506.5|2513|2507|2513|2507|2512.3|2506.3|5
1656397780000|2022-06-28 06:29:40|2512.8|2506.8|2513|2507|2513|2507|2512.3|2506.3|4
1656397790000|2022-06-28 06:29:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1656397800000|2022-06-28 06:30:00|2513|2507|2511.5|2505.5|2513.8|2507.8|2511.3|2505.3|9
1656397810000|2022-06-28 06:30:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1656397820000|2022-06-28 06:30:20|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1656397830000|2022-06-28 06:30:30|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1656397840000|2022-06-28 06:30:40|2513|2507|2513.8|2507.8|2513.8|2507.8|2513|2507|2
1656397850000|2022-06-28 06:30:50|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1656397860000|2022-06-28 06:31:00|2513.3|2507.3|2512.8|2506.8|2513.3|2507.3|2512.8|2506.8|3
1656397870000|2022-06-28 06:31:10|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1656397880000|2022-06-28 06:31:20|2512.3|2506.3|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|3
1656397900000|2022-06-28 06:31:40|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512|2506|5
1656397920000|2022-06-28 06:32:00|2513|2507|2513|2507|2513|2507|2512.5|2506.5|3
1656397930000|2022-06-28 06:32:10|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|5
1656397940000|2022-06-28 06:32:20|2512|2506|2511.8|2505.8|2512|2506|2510.8|2504.8|7
1656397950000|2022-06-28 06:32:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511|2505|3
1656397960000|2022-06-28 06:32:40|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1656397970000|2022-06-28 06:32:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1656397980000|2022-06-28 06:33:00|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1656398000000|2022-06-28 06:33:20|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511|2505|3
1656398030000|2022-06-28 06:33:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1656398040000|2022-06-28 06:34:00|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.3|2503.3|6
1656398050000|2022-06-28 06:34:10|2510|2504|2510|2504|2510.3|2504.3|2509.3|2503.3|9
1656398060000|2022-06-28 06:34:20|2510.3|2504.3|2512|2506|2512|2506|2510.3|2504.3|6
1656398070000|2022-06-28 06:34:30|2511.8|2505.8|2510.8|2504.8|2511.8|2505.8|2510.3|2504.3|5
1656398080000|2022-06-28 06:34:40|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1656398090000|2022-06-28 06:34:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1656398100000|2022-06-28 06:35:00|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|5
1656398120000|2022-06-28 06:35:20|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1656398130000|2022-06-28 06:35:30|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|4
1656398140000|2022-06-28 06:35:40|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1656398150000|2022-06-28 06:35:50|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|3
1656398170000|2022-06-28 06:36:10|2510|2504|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|4
1656398180000|2022-06-28 06:36:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1656398190000|2022-06-28 06:36:30|2509.5|2503.5|2510|2504|2510.3|2504.3|2509.5|2503.5|5
1656398200000|2022-06-28 06:36:40|2509.8|2503.8|2509.8|2503.8|2510|2504|2509.8|2503.8|7
1656398210000|2022-06-28 06:36:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1656398220000|2022-06-28 06:37:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1656398230000|2022-06-28 06:37:10|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1656398240000|2022-06-28 06:37:20|2510|2504|2510|2504|2510.3|2504.3|2510|2504|7
1656398250000|2022-06-28 06:37:30|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1656398260000|2022-06-28 06:37:40|2510|2504|2509.3|2503.3|2510|2504|2508|2502|10
1656398270000|2022-06-28 06:37:50|2509|2503|2509.5|2503.5|2509.8|2503.8|2509|2503|12
1656398280000|2022-06-28 06:38:00|2509.3|2503.3|2509.3|2503.3|2509.5|2503.5|2508.5|2502.5|12
1656398290000|2022-06-28 06:38:10|2509|2503|2508.5|2502.5|2509|2503|2508.5|2502.5|3
1656398300000|2022-06-28 06:38:20|2508.8|2502.8|2507|2501|2509|2503|2506.5|2500.5|5
1656398310000|2022-06-28 06:38:30|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|4
1656398320000|2022-06-28 06:38:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1656398330000|2022-06-28 06:38:50|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1656398340000|2022-06-28 06:39:00|2507.8|2501.8|2507.8|2501.8|2508|2502|2507.5|2501.5|4
1656398350000|2022-06-28 06:39:10|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|5
1656398360000|2022-06-28 06:39:20|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1656398370000|2022-06-28 06:39:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1656398380000|2022-06-28 06:39:40|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2506.8|2500.8|10
1656398390000|2022-06-28 06:39:50|2507.5|2501.5|2508|2502|2508|2502|2507.5|2501.5|2
1656398400000|2022-06-28 06:40:00|2507.3|2501.3|2508|2502|2508|2502|2507.3|2501.3|3
1656398420000|2022-06-28 06:40:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1656398430000|2022-06-28 06:40:30|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|5
1656398440000|2022-06-28 06:40:40|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|4
1656398460000|2022-06-28 06:41:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2506.5|2500.5|11
1656398470000|2022-06-28 06:41:10|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2507|2501|8
1656398480000|2022-06-28 06:41:20|2507.5|2501.5|2506.3|2500.3|2507.5|2501.5|2505.5|2499.5|8
1656398490000|2022-06-28 06:41:30|2506|2500|2506.5|2500.5|2506.8|2500.8|2505.8|2499.8|9
1656398500000|2022-06-28 06:41:40|2506.8|2500.8|2507.8|2501.8|2507.8|2501.8|2506.5|2500.5|12
1656398510000|2022-06-28 06:41:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1656398520000|2022-06-28 06:42:00|2507.3|2501.3|2507.3|2501.3|2507.8|2501.8|2507|2501|12
1656398530000|2022-06-28 06:42:10|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|6
1656398540000|2022-06-28 06:42:20|2508.3|2502.3|2508.5|2502.5|2510|2504|2508.3|2502.3|7
1656398550000|2022-06-28 06:42:30|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1656398560000|2022-06-28 06:42:40|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1656398570000|2022-06-28 06:42:50|2508.8|2502.8|2509|2503|2509.3|2503.3|2508.8|2502.8|6
1656398580000|2022-06-28 06:43:00|2508.8|2502.8|2510.3|2504.3|2510.5|2504.5|2508.5|2502.5|7
1656398590000|2022-06-28 06:43:10|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.3|2504.3|5
1656398610000|2022-06-28 06:43:30|2511.8|2505.8|2509.8|2503.8|2511.8|2505.8|2509.8|2503.8|4
1656398620000|2022-06-28 06:43:40|2511|2505|2511.3|2505.3|2512|2506|2510.8|2504.8|6
1656398640000|2022-06-28 06:44:00|2512|2506|2511.8|2505.8|2512.8|2506.8|2511.5|2505.5|9
1656398650000|2022-06-28 06:44:10|2513.3|2507.3|2509.3|2503.3|2513.3|2507.3|2509|2503|10
1656398660000|2022-06-28 06:44:20|2509|2503|2509.5|2503.5|2509.5|2503.5|2508.8|2502.8|5
1656398670000|2022-06-28 06:44:30|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1656398680000|2022-06-28 06:44:40|2509.8|2503.8|2510.3|2504.3|2510.5|2504.5|2509.5|2503.5|9
1656398690000|2022-06-28 06:44:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|3
1656398700000|2022-06-28 06:45:00|2510.3|2504.3|2510|2504|2510.8|2504.8|2510|2504|6
1656398710000|2022-06-28 06:45:10|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|9
1656398720000|2022-06-28 06:45:20|2510.5|2504.5|2509|2503|2510.5|2504.5|2508.5|2502.5|15
1656398730000|2022-06-28 06:45:30|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2507.5|2501.5|13
1656398740000|2022-06-28 06:45:40|2508.5|2502.5|2508.5|2502.5|2510|2504|2508.5|2502.5|19
1656398750000|2022-06-28 06:45:50|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507|2501|5
1656398760000|2022-06-28 06:46:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|3
1656398770000|2022-06-28 06:46:10|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1656398780000|2022-06-28 06:46:20|2508.8|2502.8|2507|2501|2508.8|2502.8|2506.8|2500.8|5
1656398790000|2022-06-28 06:46:30|2507.3|2501.3|2506.5|2500.5|2507.5|2501.5|2506.5|2500.5|5
1656398800000|2022-06-28 06:46:40|2506.8|2500.8|2505.8|2499.8|2506.8|2500.8|2505.5|2499.5|4
1656398810000|2022-06-28 06:46:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1656398820000|2022-06-28 06:47:00|2505.8|2499.8|2505.8|2499.8|2506.5|2500.5|2505.5|2499.5|6
1656398830000|2022-06-28 06:47:10|2506.8|2500.8|2507.8|2501.8|2508|2502|2506.8|2500.8|9
1656398840000|2022-06-28 06:47:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1656398870000|2022-06-28 06:47:50|2507.5|2501.5|2507|2501|2507.5|2501.5|2507|2501|6
1656398880000|2022-06-28 06:48:00|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|6
1656398890000|2022-06-28 06:48:10|2506.5|2500.5|2506.3|2500.3|2506.8|2500.8|2505.8|2499.8|12
1656398900000|2022-06-28 06:48:20|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1656398910000|2022-06-28 06:48:30|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|6
1656398920000|2022-06-28 06:48:40|2506|2500|2506.5|2500.5|2506.5|2500.5|2505.8|2499.8|4
1656398930000|2022-06-28 06:48:50|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|5
1656398940000|2022-06-28 06:49:00|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1656398950000|2022-06-28 06:49:10|2507|2501|2505.8|2499.8|2507|2501|2505.5|2499.5|6
1656398960000|2022-06-28 06:49:20|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1656398970000|2022-06-28 06:49:30|2506|2500|2507.5|2501.5|2507.8|2501.8|2506|2500|6
1656398980000|2022-06-28 06:49:40|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2506.5|2500.5|7
1656398990000|2022-06-28 06:49:50|2507.5|2501.5|2507|2501|2507.5|2501.5|2506.3|2500.3|9
1656399000000|2022-06-28 06:50:00|2507.3|2501.3|2507|2501|2507.8|2501.8|2507|2501|6
1656399010000|2022-06-28 06:50:10|2506.8|2500.8|2505|2499|2506.8|2500.8|2505|2499|4
1656399020000|2022-06-28 06:50:20|2505.3|2499.3|2506|2500|2506.3|2500.3|2505.3|2499.3|3
1656399030000|2022-06-28 06:50:30|2506.3|2500.3|2505|2499|2506.3|2500.3|2504.8|2498.8|8
1656399040000|2022-06-28 06:50:40|2505.5|2499.5|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|5
1656399050000|2022-06-28 06:50:50|2505|2499|2505.5|2499.5|2505.8|2499.8|2504.8|2498.8|17
1656399060000|2022-06-28 06:51:00|2505|2499|2506.8|2500.8|2506.8|2500.8|2505|2499|9
1656399070000|2022-06-28 06:51:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1656399080000|2022-06-28 06:51:20|2506.8|2500.8|2507.3|2501.3|2507.8|2501.8|2506.8|2500.8|7
1656399090000|2022-06-28 06:51:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1656399100000|2022-06-28 06:51:40|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2505.5|2499.5|7
1656399110000|2022-06-28 06:51:50|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|2
1656399120000|2022-06-28 06:52:00|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|4
1656399130000|2022-06-28 06:52:10|2507.5|2501.5|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|7
1656399140000|2022-06-28 06:52:20|2508|2502|2507.3|2501.3|2508|2502|2507.3|2501.3|3
1656399150000|2022-06-28 06:52:30|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1656399160000|2022-06-28 06:52:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1656399180000|2022-06-28 06:53:00|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|2
1656399190000|2022-06-28 06:53:10|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|5
1656399200000|2022-06-28 06:53:20|2508|2502|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|6
1656399210000|2022-06-28 06:53:30|2508|2502|2506.8|2500.8|2508|2502|2506.8|2500.8|6
1656399220000|2022-06-28 06:53:40|2506|2500|2506.3|2500.3|2506.3|2500.3|2505.5|2499.5|5
1656399230000|2022-06-28 06:53:50|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2505.8|2499.8|7
1656399240000|2022-06-28 06:54:00|2506|2500|2506.8|2500.8|2507|2501|2506|2500|6
1656399250000|2022-06-28 06:54:10|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1656399260000|2022-06-28 06:54:20|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1656399270000|2022-06-28 06:54:30|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|2
1656399280000|2022-06-28 06:54:40|2506.3|2500.3|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1656399290000|2022-06-28 06:54:50|2506.8|2500.8|2508.8|2502.8|2508.8|2502.8|2506.8|2500.8|6
1656399300000|2022-06-28 06:55:00|2508.5|2502.5|2508|2502|2508.5|2502.5|2507.8|2501.8|3
1656399310000|2022-06-28 06:55:10|2508.3|2502.3|2509.5|2503.5|2509.5|2503.5|2508.3|2502.3|6
1656399340000|2022-06-28 06:55:40|2509.3|2503.3|2508|2502|2509.3|2503.3|2507.8|2501.8|4
1656399350000|2022-06-28 06:55:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1656399360000|2022-06-28 06:56:00|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1656399370000|2022-06-28 06:56:10|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1656399380000|2022-06-28 06:56:20|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|4
1656399390000|2022-06-28 06:56:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|4
1656399410000|2022-06-28 06:56:50|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|4
1656399420000|2022-06-28 06:57:00|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1656399430000|2022-06-28 06:57:10|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1656399440000|2022-06-28 06:57:20|2505.8|2499.8|2506.5|2500.5|2506.5|2500.5|2505.8|2499.8|4
1656399460000|2022-06-28 06:57:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506|2500|7
1656399470000|2022-06-28 06:57:50|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1656399480000|2022-06-28 06:58:00|2507|2501|2506|2500|2507|2501|2506|2500|4
1656399490000|2022-06-28 06:58:10|2505.8|2499.8|2505.5|2499.5|2506.3|2500.3|2505.3|2499.3|10
1656399500000|2022-06-28 06:58:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1656399510000|2022-06-28 06:58:30|2505|2499|2504.3|2498.3|2505|2499|2504.3|2498.3|4
1656399520000|2022-06-28 06:58:40|2504.5|2498.5|2504.3|2498.3|2504.8|2498.8|2504.3|2498.3|3
1656399530000|2022-06-28 06:58:50|2504|2498|2504|2498|2504.3|2498.3|2503.8|2497.8|7
1656399540000|2022-06-28 06:59:00|2504.3|2498.3|2505.5|2499.5|2506.5|2500.5|2503.8|2497.8|13
1656399550000|2022-06-28 06:59:10|2505.8|2499.8|2505|2499|2505.8|2499.8|2504.8|2498.8|8
1656399560000|2022-06-28 06:59:20|2505.3|2499.3|2506|2500|2506|2500|2504.8|2498.8|13
1656399570000|2022-06-28 06:59:30|2505.3|2499.3|2507.8|2501.8|2507.8|2501.8|2505.3|2499.3|11
1656399580000|2022-06-28 06:59:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2506.8|2500.8|8
1656399590000|2022-06-28 06:59:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507|2501|3
1656399600000|2022-06-28 07:00:00|2507|2501|2499.6|2493.6|2507|2501|2499.6|2493.6|16
1656399610000|2022-06-28 07:00:10|2499.4|2493.4|2497.9|2491.9|2499.4|2493.4|2496.4|2490.4|12
1656399620000|2022-06-28 07:00:20|2497.6|2491.6|2499.4|2493.4|2501.6|2495.6|2497.6|2491.6|5
1656399630000|2022-06-28 07:00:30|2499.6|2493.6|2498.9|2492.9|2499.6|2493.6|2498.6|2492.6|8
1656399640000|2022-06-28 07:00:40|2499.4|2493.4|2500.6|2494.6|2500.9|2494.9|2499.4|2493.4|8
1656399650000|2022-06-28 07:00:50|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1656399660000|2022-06-28 07:01:00|2500.4|2494.4|2497.6|2491.6|2500.4|2494.4|2497.1|2491.1|6
1656399670000|2022-06-28 07:01:10|2497.9|2491.9|2499.4|2493.4|2499.4|2493.4|2497.9|2491.9|2
1656399680000|2022-06-28 07:01:20|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1656399690000|2022-06-28 07:01:30|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|4
1656399700000|2022-06-28 07:01:40|2498.8|2492.8|2498.8|2492.8|2498.9|2492.9|2498.8|2492.8|3
1656399710000|2022-06-28 07:01:50|2499.3|2493.3|2500.6|2494.6|2500.6|2494.6|2499.3|2493.3|2
1656399720000|2022-06-28 07:02:00|2500.4|2494.4|2499.6|2493.6|2500.4|2494.4|2499.6|2493.6|3
1656399730000|2022-06-28 07:02:10|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|3
1656399740000|2022-06-28 07:02:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1656399750000|2022-06-28 07:02:30|2499.8|2493.8|2501.9|2495.9|2501.9|2495.9|2499.8|2493.8|8
1656399760000|2022-06-28 07:02:40|2501.6|2495.6|2500.8|2494.8|2501.9|2495.9|2500.8|2494.8|4
1656399770000|2022-06-28 07:02:50|2501|2495|2502.6|2496.6|2502.6|2496.6|2500.8|2494.8|8
1656399780000|2022-06-28 07:03:00|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1656399790000|2022-06-28 07:03:10|2502.5|2496.5|2504.3|2498.3|2504.5|2498.5|2502.5|2496.5|7
1656399800000|2022-06-28 07:03:20|2504|2498|2505|2499|2505|2499|2504|2498|6
1656399810000|2022-06-28 07:03:30|2504.8|2498.8|2503|2497|2505|2499|2503|2497|7
1656399820000|2022-06-28 07:03:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1656399830000|2022-06-28 07:03:50|2503|2497|2501.8|2495.8|2503|2497|2501.8|2495.8|4
1656399840000|2022-06-28 07:04:00|2502|2496|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|4
1656399850000|2022-06-28 07:04:10|2501.8|2495.8|2503|2497|2503|2497|2501.8|2495.8|3
1656399860000|2022-06-28 07:04:20|2502.8|2496.8|2503|2497|2503.3|2497.3|2502.8|2496.8|3
1656399870000|2022-06-28 07:04:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1656399880000|2022-06-28 07:04:40|2503|2497|2505|2499|2505|2499|2503|2497|5
1656399890000|2022-06-28 07:04:50|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|4
1656399900000|2022-06-28 07:05:00|2504.5|2498.5|2501.8|2495.8|2504.5|2498.5|2501.8|2495.8|10
1656399910000|2022-06-28 07:05:10|2502|2496|2503.5|2497.5|2503.5|2497.5|2502|2496|3
1656399920000|2022-06-28 07:05:20|2503.3|2497.3|2501.5|2495.5|2503.3|2497.3|2501.5|2495.5|6
1656399930000|2022-06-28 07:05:30|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.8|2495.8|3
1656399940000|2022-06-28 07:05:40|2501|2495|2500|2494|2501|2495|2500|2494|2
1656399960000|2022-06-28 07:06:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|3
1656399970000|2022-06-28 07:06:10|2499.8|2493.8|2501.3|2495.3|2501.5|2495.5|2499.8|2493.8|5
1656399990000|2022-06-28 07:06:30|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|8
1656400000000|2022-06-28 07:06:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1656400010000|2022-06-28 07:06:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1656400020000|2022-06-28 07:07:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1656400050000|2022-06-28 07:07:30|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1656400060000|2022-06-28 07:07:40|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|2
1656400070000|2022-06-28 07:07:50|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1656400090000|2022-06-28 07:08:10|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|2
1656400120000|2022-06-28 07:08:40|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|2
1656400140000|2022-06-28 07:09:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1656400160000|2022-06-28 07:09:20|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|5
1656400180000|2022-06-28 07:09:40|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2499.5|2493.5|6
1656400200000|2022-06-28 07:10:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1656400240000|2022-06-28 07:10:40|2500.3|2494.3|2498.5|2492.5|2500.3|2494.3|2498.5|2492.5|3
1656400260000|2022-06-28 07:11:00|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1656400270000|2022-06-28 07:11:10|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.3|2492.3|3
1656400280000|2022-06-28 07:11:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1656400290000|2022-06-28 07:11:30|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656400330000|2022-06-28 07:12:10|2497.5|2491.5|2498.8|2492.8|2498.8|2492.8|2497.5|2491.5|3
1656400340000|2022-06-28 07:12:20|2499|2493|2499|2493|2499|2493|2499|2493|1
1656400380000|2022-06-28 07:13:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1656400410000|2022-06-28 07:13:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1656400430000|2022-06-28 07:13:50|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1656400460000|2022-06-28 07:14:20|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|2
1656400470000|2022-06-28 07:14:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1656400480000|2022-06-28 07:14:40|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1656400500000|2022-06-28 07:15:00|2501|2495|2500.3|2494.3|2501|2495|2500.3|2494.3|4
1656400530000|2022-06-28 07:15:30|2500|2494|2499|2493|2500|2494|2499|2493|4
1656400540000|2022-06-28 07:15:40|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499|2493|5
1656400560000|2022-06-28 07:16:00|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|6
1656400600000|2022-06-28 07:16:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1656400620000|2022-06-28 07:17:00|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|2
1656400630000|2022-06-28 07:17:10|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1656400660000|2022-06-28 07:17:40|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|2
1656400670000|2022-06-28 07:17:50|2500.5|2494.5|2503.3|2497.3|2503.3|2497.3|2500.5|2494.5|6
1656400680000|2022-06-28 07:18:00|2503|2497|2503|2497|2503|2497|2501.8|2495.8|5
1656400690000|2022-06-28 07:18:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1656400700000|2022-06-28 07:18:20|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503|2497|5
1656400710000|2022-06-28 07:18:30|2503.8|2497.8|2506.5|2500.5|2506.8|2500.8|2503.8|2497.8|6
1656400720000|2022-06-28 07:18:40|2506|2500|2506|2500|2506.3|2500.3|2506|2500|3
1656400730000|2022-06-28 07:18:50|2505.8|2499.8|2503.8|2497.8|2505.8|2499.8|2503.8|2497.8|5
1656400740000|2022-06-28 07:19:00|2503.5|2497.5|2504|2498|2504.3|2498.3|2503.3|2497.3|7
1656400750000|2022-06-28 07:19:10|2503.8|2497.8|2504.5|2498.5|2504.5|2498.5|2503.3|2497.3|7
1656400760000|2022-06-28 07:19:20|2505|2499|2505|2499|2505|2499|2504.5|2498.5|4
1656400780000|2022-06-28 07:19:40|2504.8|2498.8|2505|2499|2505|2499|2504.5|2498.5|4
1656400790000|2022-06-28 07:19:50|2504.8|2498.8|2505|2499|2506.8|2500.8|2504.8|2498.8|10
1656400800000|2022-06-28 07:20:00|2505.3|2499.3|2505.8|2499.8|2506|2500|2505.3|2499.3|3
1656400810000|2022-06-28 07:20:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1656400820000|2022-06-28 07:20:20|2505.8|2499.8|2504.5|2498.5|2505.8|2499.8|2504|2498|10
1656400830000|2022-06-28 07:20:30|2505|2499|2505|2499|2506.3|2500.3|2505|2499|6
1656400850000|2022-06-28 07:20:50|2504.8|2498.8|2504.5|2498.5|2505|2499|2504.5|2498.5|4
1656400860000|2022-06-28 07:21:00|2504.3|2498.3|2503.8|2497.8|2504.5|2498.5|2503.8|2497.8|5
1656400870000|2022-06-28 07:21:10|2502.8|2496.8|2504.5|2498.5|2504.5|2498.5|2502.8|2496.8|4
1656400880000|2022-06-28 07:21:20|2505|2499|2506.3|2500.3|2506.3|2500.3|2505|2499|7
1656400890000|2022-06-28 07:21:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1656400900000|2022-06-28 07:21:40|2506.3|2500.3|2507.8|2501.8|2508|2502|2506.3|2500.3|3
1656400910000|2022-06-28 07:21:50|2507.5|2501.5|2506|2500|2507.5|2501.5|2506|2500|4
1656400920000|2022-06-28 07:22:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|6
1656400930000|2022-06-28 07:22:10|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|2
1656400940000|2022-06-28 07:22:20|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.8|2500.8|6
1656400950000|2022-06-28 07:22:30|2507|2501|2506.3|2500.3|2507|2501|2506.3|2500.3|6
1656400960000|2022-06-28 07:22:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1656400970000|2022-06-28 07:22:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1656400980000|2022-06-28 07:23:00|2506.8|2500.8|2507|2501|2507|2501|2506.3|2500.3|5
1656400990000|2022-06-28 07:23:10|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2507.5|2501.5|4
1656401000000|2022-06-28 07:23:20|2508|2502|2508|2502|2508|2502|2508|2502|1
1656401010000|2022-06-28 07:23:30|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|8
1656401030000|2022-06-28 07:23:50|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|4
1656401040000|2022-06-28 07:24:00|2509.5|2503.5|2510.8|2504.8|2511|2505|2509.5|2503.5|4
1656401050000|2022-06-28 07:24:10|2510.5|2504.5|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|4
1656401060000|2022-06-28 07:24:20|2510|2504|2510.5|2504.5|2510.8|2504.8|2510|2504|5
1656401070000|2022-06-28 07:24:30|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1656401080000|2022-06-28 07:24:40|2510|2504|2511|2505|2511|2505|2509.8|2503.8|6
1656401090000|2022-06-28 07:24:50|2510.8|2504.8|2509|2503|2510.8|2504.8|2509|2503|2
1656401100000|2022-06-28 07:25:00|2508.8|2502.8|2508|2502|2508.8|2502.8|2508|2502|2
1656401110000|2022-06-28 07:25:10|2507.3|2501.3|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|4
1656401120000|2022-06-28 07:25:20|2507.3|2501.3|2507.8|2501.8|2507.8|2501.8|2507|2501|3
1656401140000|2022-06-28 07:25:40|2506.8|2500.8|2505.8|2499.8|2506.8|2500.8|2505.8|2499.8|2
1656401150000|2022-06-28 07:25:50|2505.5|2499.5|2507|2501|2507|2501|2505.5|2499.5|5
1656401160000|2022-06-28 07:26:00|2508|2502|2507.3|2501.3|2508|2502|2507.3|2501.3|2
1656401190000|2022-06-28 07:26:30|2507|2501|2506|2500|2507|2501|2505.8|2499.8|4
1656401210000|2022-06-28 07:26:50|2506.3|2500.3|2506.8|2500.8|2507|2501|2506.3|2500.3|4
1656401220000|2022-06-28 07:27:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1656401230000|2022-06-28 07:27:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1656401250000|2022-06-28 07:27:30|2506.5|2500.5|2504|2498|2506.5|2500.5|2504|2498|3
1656401260000|2022-06-28 07:27:40|2503|2497|2503.5|2497.5|2503.5|2497.5|2502.8|2496.8|4
1656401270000|2022-06-28 07:27:50|2503.8|2497.8|2505|2499|2505|2499|2503.8|2497.8|3
1656401280000|2022-06-28 07:28:00|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1656401290000|2022-06-28 07:28:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505|2499|3
1656401300000|2022-06-28 07:28:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1656401310000|2022-06-28 07:28:30|2504.8|2498.8|2504|2498|2504.8|2498.8|2504|2498|2
1656401320000|2022-06-28 07:28:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1656401360000|2022-06-28 07:29:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2502.3|2496.3|4
1656401390000|2022-06-28 07:29:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1656401400000|2022-06-28 07:30:00|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|2
1656401430000|2022-06-28 07:30:30|2502.5|2496.5|2501.5|2495.5|2502.5|2496.5|2501.5|2495.5|6
1656401450000|2022-06-28 07:30:50|2501.3|2495.3|2504|2498|2504|2498|2501.3|2495.3|6
1656401490000|2022-06-28 07:31:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|3
1656401500000|2022-06-28 07:31:40|2504|2498|2504.5|2498.5|2504.8|2498.8|2504|2498|3
1656401510000|2022-06-28 07:31:50|2505|2499|2504.5|2498.5|2505|2499|2504|2498|4
1656401520000|2022-06-28 07:32:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504|2498|3
1656401530000|2022-06-28 07:32:10|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|4
1656401550000|2022-06-28 07:32:30|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|3
1656401570000|2022-06-28 07:32:50|2504|2498|2505|2499|2505|2499|2504|2498|3
1656401580000|2022-06-28 07:33:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1656401610000|2022-06-28 07:33:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|3
1656401620000|2022-06-28 07:33:40|2506|2500|2506.5|2500.5|2507.5|2501.5|2506|2500|8
1656401640000|2022-06-28 07:34:00|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|4
1656401680000|2022-06-28 07:34:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1656401690000|2022-06-28 07:34:50|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1656401700000|2022-06-28 07:35:00|2506.8|2500.8|2503.5|2497.5|2506.8|2500.8|2503.5|2497.5|8
1656401710000|2022-06-28 07:35:10|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|3
1656401740000|2022-06-28 07:35:40|2502.5|2496.5|2501.8|2495.8|2502.5|2496.5|2501.8|2495.8|4
1656401750000|2022-06-28 07:35:50|2502|2496|2504.3|2498.3|2504.8|2498.8|2502|2496|5
1656401760000|2022-06-28 07:36:00|2504|2498|2504|2498|2504.3|2498.3|2503.8|2497.8|5
1656401770000|2022-06-28 07:36:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656401780000|2022-06-28 07:36:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1656401800000|2022-06-28 07:36:40|2504.8|2498.8|2506.8|2500.8|2507|2501|2504.8|2498.8|4
1656401840000|2022-06-28 07:37:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1656401860000|2022-06-28 07:37:40|2508.8|2502.8|2509.8|2503.8|2510.5|2504.5|2508.8|2502.8|6
1656401890000|2022-06-28 07:38:10|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1656401900000|2022-06-28 07:38:20|2509|2503|2509|2503|2509|2503|2509|2503|1
1656401910000|2022-06-28 07:38:30|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1656401930000|2022-06-28 07:38:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1656401940000|2022-06-28 07:39:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1656401960000|2022-06-28 07:39:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|3
1656401970000|2022-06-28 07:39:30|2507.8|2501.8|2506.5|2500.5|2507.8|2501.8|2506.5|2500.5|6
1656401980000|2022-06-28 07:39:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1656401990000|2022-06-28 07:39:50|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1656402000000|2022-06-28 07:40:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|3
1656402050000|2022-06-28 07:40:50|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1656402060000|2022-06-28 07:41:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1656402080000|2022-06-28 07:41:20|2506|2500|2506|2500|2506|2500|2506|2500|1
1656402130000|2022-06-28 07:42:10|2505.8|2499.8|2504.8|2498.8|2505.8|2499.8|2504.8|2498.8|3
1656402150000|2022-06-28 07:42:30|2504.5|2498.5|2503.5|2497.5|2504.5|2498.5|2503.5|2497.5|2
1656402180000|2022-06-28 07:43:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1656402220000|2022-06-28 07:43:40|2503|2497|2505.8|2499.8|2506|2500|2503|2497|6
1656402230000|2022-06-28 07:43:50|2505.5|2499.5|2505.8|2499.8|2506.8|2500.8|2505.5|2499.5|3
1656402240000|2022-06-28 07:44:00|2505.5|2499.5|2505|2499|2505.5|2499.5|2505|2499|2
1656402250000|2022-06-28 07:44:10|2505.3|2499.3|2505|2499|2505.5|2499.5|2505|2499|4
1656402280000|2022-06-28 07:44:40|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1656402300000|2022-06-28 07:45:00|2505.5|2499.5|2505.5|2499.5|2506|2500|2505.5|2499.5|5
1656402310000|2022-06-28 07:45:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1656402340000|2022-06-28 07:45:40|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1656402520000|2022-06-28 07:48:40|2505|2499|2505|2499|2505|2499|2505|2499|1
1656402540000|2022-06-28 07:49:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1656402640000|2022-06-28 07:50:40|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2502.5|2496.5|5
1656402680000|2022-06-28 07:51:20|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1656402690000|2022-06-28 07:51:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1656402700000|2022-06-28 07:51:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504|2498|3
1656402720000|2022-06-28 07:52:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1656402730000|2022-06-28 07:52:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656402750000|2022-06-28 07:52:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1656402760000|2022-06-28 07:52:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1656402780000|2022-06-28 07:53:00|2504.3|2498.3|2505.5|2499.5|2505.5|2499.5|2504.3|2498.3|3
1656402790000|2022-06-28 07:53:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1656402810000|2022-06-28 07:53:30|2505|2499|2505.5|2499.5|2505.5|2499.5|2505|2499|3
1656402840000|2022-06-28 07:54:00|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1656402850000|2022-06-28 07:54:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1656402860000|2022-06-28 07:54:20|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504|2498|5
1656402920000|2022-06-28 07:55:20|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|2
1656402930000|2022-06-28 07:55:30|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1656402940000|2022-06-28 07:55:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656402950000|2022-06-28 07:55:50|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1656402960000|2022-06-28 07:56:00|2503.5|2497.5|2505.3|2499.3|2505.3|2499.3|2503.5|2497.5|4
1656402980000|2022-06-28 07:56:20|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1656403060000|2022-06-28 07:57:40|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|4
1656403080000|2022-06-28 07:58:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1656403090000|2022-06-28 07:58:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1656403100000|2022-06-28 07:58:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1656403140000|2022-06-28 07:59:00|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|3
1656403160000|2022-06-28 07:59:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1656403210000|2022-06-28 08:00:10|2503.8|2497.8|2504.8|2498.8|2504.8|2498.8|2503|2497|8
1656403220000|2022-06-28 08:00:20|2505|2499|2505|2499|2505|2499|2504.8|2498.8|9
1656403230000|2022-06-28 08:00:30|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|3
1656403240000|2022-06-28 08:00:40|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1656403250000|2022-06-28 08:00:50|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|3
1656403270000|2022-06-28 08:01:10|2504|2498|2503.8|2497.8|2504|2498|2503.3|2497.3|5
1656403280000|2022-06-28 08:01:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1656403290000|2022-06-28 08:01:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1656403300000|2022-06-28 08:01:40|2504.3|2498.3|2505.3|2499.3|2505.3|2499.3|2504.3|2498.3|2
1656403340000|2022-06-28 08:02:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1656403350000|2022-06-28 08:02:30|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.3|2498.3|4
1656403360000|2022-06-28 08:02:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656403370000|2022-06-28 08:02:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1656403380000|2022-06-28 08:03:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656403400000|2022-06-28 08:03:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1656403410000|2022-06-28 08:03:30|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1656403440000|2022-06-28 08:04:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1656403450000|2022-06-28 08:04:10|2505.3|2499.3|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|3
1656403460000|2022-06-28 08:04:20|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1656403470000|2022-06-28 08:04:30|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|3
1656403480000|2022-06-28 08:04:40|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|2
1656403490000|2022-06-28 08:04:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1656403500000|2022-06-28 08:05:00|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1656403530000|2022-06-28 08:05:30|2505.5|2499.5|2504.5|2498.5|2505.5|2499.5|2504.5|2498.5|5
1656403540000|2022-06-28 08:05:40|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1656403550000|2022-06-28 08:05:50|2504|2498|2506|2500|2506|2500|2504|2498|3
1656403560000|2022-06-28 08:06:00|2505.8|2499.8|2504.5|2498.5|2505.8|2499.8|2504.5|2498.5|5
1656403570000|2022-06-28 08:06:10|2504.3|2498.3|2503.5|2497.5|2504.5|2498.5|2503.5|2497.5|8
1656403580000|2022-06-28 08:06:20|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|4
1656403590000|2022-06-28 08:06:30|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1656403610000|2022-06-28 08:06:50|2501|2495|2504|2498|2504|2498|2501|2495|2
1656403620000|2022-06-28 08:07:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1656403630000|2022-06-28 08:07:10|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1656403640000|2022-06-28 08:07:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504|2498|3
1656403650000|2022-06-28 08:07:30|2504|2498|2503.5|2497.5|2504.3|2498.3|2503.5|2497.5|5
1656403660000|2022-06-28 08:07:40|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1656403670000|2022-06-28 08:07:50|2502.8|2496.8|2501.5|2495.5|2502.8|2496.8|2501.5|2495.5|5
1656403690000|2022-06-28 08:08:10|2501.8|2495.8|2503.5|2497.5|2504|2498|2501.8|2495.8|3
1656403710000|2022-06-28 08:08:30|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1656403740000|2022-06-28 08:09:00|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1656403750000|2022-06-28 08:09:10|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1656403760000|2022-06-28 08:09:20|2502.8|2496.8|2501.8|2495.8|2502.8|2496.8|2501.8|2495.8|3
1656403780000|2022-06-28 08:09:40|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1656403790000|2022-06-28 08:09:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1656403800000|2022-06-28 08:10:00|2501.3|2495.3|2502.3|2496.3|2502.3|2496.3|2499.8|2493.8|12
1656403810000|2022-06-28 08:10:10|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|4
1656403820000|2022-06-28 08:10:20|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|4
1656403840000|2022-06-28 08:10:40|2502|2496|2500.8|2494.8|2502|2496|2500.5|2494.5|7
1656403850000|2022-06-28 08:10:50|2500.5|2494.5|2500|2494|2500.5|2494.5|2499.8|2493.8|6
1656403860000|2022-06-28 08:11:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1656403870000|2022-06-28 08:11:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1656403890000|2022-06-28 08:11:30|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|2
1656403910000|2022-06-28 08:11:50|2500|2494|2501.8|2495.8|2502|2496|2500|2494|7
1656403920000|2022-06-28 08:12:00|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501|2495|3
1656403930000|2022-06-28 08:12:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1656403950000|2022-06-28 08:12:30|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1656403960000|2022-06-28 08:12:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1656403970000|2022-06-28 08:12:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1656403980000|2022-06-28 08:13:00|2501|2495|2501|2495|2501|2495|2500.8|2494.8|3
1656403990000|2022-06-28 08:13:10|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|4
1656404000000|2022-06-28 08:13:20|2500.3|2494.3|2502.5|2496.5|2502.5|2496.5|2500.3|2494.3|4
1656404010000|2022-06-28 08:13:30|2502.8|2496.8|2501.8|2495.8|2502.8|2496.8|2501.8|2495.8|4
1656404020000|2022-06-28 08:13:40|2501.5|2495.5|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|3
1656404030000|2022-06-28 08:13:50|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1656404040000|2022-06-28 08:14:00|2501.8|2495.8|2504.3|2498.3|2504.3|2498.3|2501.8|2495.8|4
1656404050000|2022-06-28 08:14:10|2504|2498|2502.5|2496.5|2504|2498|2502.5|2496.5|4
1656404060000|2022-06-28 08:14:20|2502.3|2496.3|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|5
1656404070000|2022-06-28 08:14:30|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1656404080000|2022-06-28 08:14:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1656404100000|2022-06-28 08:15:00|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1656404120000|2022-06-28 08:15:20|2502.8|2496.8|2505.3|2499.3|2505.3|2499.3|2502.5|2496.5|7
1656404130000|2022-06-28 08:15:30|2505.5|2499.5|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|3
1656404160000|2022-06-28 08:16:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|3
1656404180000|2022-06-28 08:16:20|2506|2500|2508.3|2502.3|2508.3|2502.3|2506|2500|6
1656404190000|2022-06-28 08:16:30|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|3
1656404200000|2022-06-28 08:16:40|2508|2502|2506.5|2500.5|2508|2502|2505.8|2499.8|10
1656404250000|2022-06-28 08:17:30|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1656404270000|2022-06-28 08:17:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1656404300000|2022-06-28 08:18:20|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1656404310000|2022-06-28 08:18:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1656404330000|2022-06-28 08:18:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505|2499|3
1656404340000|2022-06-28 08:19:00|2505.5|2499.5|2506.8|2500.8|2506.8|2500.8|2505.5|2499.5|2
1656404350000|2022-06-28 08:19:10|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506|2500|3
1656404360000|2022-06-28 08:19:20|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1656404370000|2022-06-28 08:19:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1656404380000|2022-06-28 08:19:40|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1656404400000|2022-06-28 08:20:00|2506.8|2500.8|2508.5|2502.5|2508.5|2502.5|2506.8|2500.8|5
1656404420000|2022-06-28 08:20:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1656404430000|2022-06-28 08:20:30|2507.5|2501.5|2507|2501|2507.5|2501.5|2507|2501|2
1656404450000|2022-06-28 08:20:50|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1656404460000|2022-06-28 08:21:00|2506.5|2500.5|2506|2500|2506.5|2500.5|2506|2500|5
1656404470000|2022-06-28 08:21:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1656404500000|2022-06-28 08:21:40|2505.5|2499.5|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|3
1656404510000|2022-06-28 08:21:50|2506|2500|2506|2500|2506.5|2500.5|2506|2500|4
1656404520000|2022-06-28 08:22:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1656404580000|2022-06-28 08:23:00|2505.5|2499.5|2504.5|2498.5|2505.5|2499.5|2504.5|2498.5|4
1656404600000|2022-06-28 08:23:20|2504.8|2498.8|2507.3|2501.3|2507.3|2501.3|2504.8|2498.8|8
1656404650000|2022-06-28 08:24:10|2507|2501|2507|2501|2507|2501|2507|2501|1
1656404670000|2022-06-28 08:24:30|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2505.8|2499.8|5
1656404720000|2022-06-28 08:25:20|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2505.8|2499.8|4
1656404730000|2022-06-28 08:25:30|2505.5|2499.5|2506|2500|2506|2500|2505.5|2499.5|2
1656404750000|2022-06-28 08:25:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1656404770000|2022-06-28 08:26:10|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|2
1656404780000|2022-06-28 08:26:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1656404800000|2022-06-28 08:26:40|2507|2501|2506|2500|2507|2501|2506|2500|2
1656404830000|2022-06-28 08:27:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1656404840000|2022-06-28 08:27:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1656404850000|2022-06-28 08:27:30|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1656404860000|2022-06-28 08:27:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1656404890000|2022-06-28 08:28:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1656404900000|2022-06-28 08:28:20|2505.8|2499.8|2506|2500|2506|2500|2505.5|2499.5|4
1656404910000|2022-06-28 08:28:30|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.3|2499.3|4
1656404920000|2022-06-28 08:28:40|2505.3|2499.3|2504|2498|2505.3|2499.3|2504|2498|3
1656404930000|2022-06-28 08:28:50|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|3
1656404940000|2022-06-28 08:29:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1656404950000|2022-06-28 08:29:10|2504.8|2498.8|2506|2500|2506|2500|2504.8|2498.8|2
1656404970000|2022-06-28 08:29:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1656404980000|2022-06-28 08:29:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1656404990000|2022-06-28 08:29:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1656405000000|2022-06-28 08:30:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1656405030000|2022-06-28 08:30:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|3
1656405040000|2022-06-28 08:30:40|2504.5|2498.5|2505.8|2499.8|2505.8|2499.8|2504|2498|5
1656405050000|2022-06-28 08:30:50|2506|2500|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|3
1656405060000|2022-06-28 08:31:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1656405080000|2022-06-28 08:31:20|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|3
1656405090000|2022-06-28 08:31:30|2506.8|2500.8|2507.8|2501.8|2507.8|2501.8|2506|2500|6
1656405100000|2022-06-28 08:31:40|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1656405110000|2022-06-28 08:31:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1656405120000|2022-06-28 08:32:00|2508.5|2502.5|2509.3|2503.3|2509.5|2503.5|2508.5|2502.5|3
1656405140000|2022-06-28 08:32:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1656405150000|2022-06-28 08:32:30|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|2
1656405160000|2022-06-28 08:32:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1656405180000|2022-06-28 08:33:00|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1656405190000|2022-06-28 08:33:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1656405200000|2022-06-28 08:33:20|2510|2504|2510.3|2504.3|2510.5|2504.5|2510|2504|3
1656405220000|2022-06-28 08:33:40|2510|2504|2510|2504|2510|2504|2510|2504|1
1656405250000|2022-06-28 08:34:10|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|5
1656405270000|2022-06-28 08:34:30|2509.8|2503.8|2508.8|2502.8|2509.8|2503.8|2508.8|2502.8|4
1656405280000|2022-06-28 08:34:40|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508.3|2502.3|6
1656405290000|2022-06-28 08:34:50|2509|2503|2512.3|2506.3|2512.3|2506.3|2509|2503|4
1656405300000|2022-06-28 08:35:00|2511.5|2505.5|2511|2505|2511.5|2505.5|2511|2505|7
1656405310000|2022-06-28 08:35:10|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2510|2504|3
1656405320000|2022-06-28 08:35:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1656405340000|2022-06-28 08:35:40|2510.3|2504.3|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|5
1656405360000|2022-06-28 08:36:00|2509.3|2503.3|2510.3|2504.3|2510.5|2504.5|2509.3|2503.3|3
1656405370000|2022-06-28 08:36:10|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|6
1656405390000|2022-06-28 08:36:30|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1656405400000|2022-06-28 08:36:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1656405450000|2022-06-28 08:37:30|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1656405480000|2022-06-28 08:38:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1656405510000|2022-06-28 08:38:30|2509.8|2503.8|2511.5|2505.5|2511.5|2505.5|2509.8|2503.8|3
1656405520000|2022-06-28 08:38:40|2511.3|2505.3|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|3
1656405530000|2022-06-28 08:38:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1656405540000|2022-06-28 08:39:00|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1656405570000|2022-06-28 08:39:30|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1656405590000|2022-06-28 08:39:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1656405600000|2022-06-28 08:40:00|2512|2506|2514.5|2508.5|2514.5|2508.5|2512|2506|3
1656405610000|2022-06-28 08:40:10|2514.8|2508.8|2514|2508|2514.8|2508.8|2514|2508|2
1656405620000|2022-06-28 08:40:20|2514.3|2508.3|2516.3|2510.3|2516.5|2510.5|2514.3|2508.3|6
1656405630000|2022-06-28 08:40:30|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|2
1656405640000|2022-06-28 08:40:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|3
1656405650000|2022-06-28 08:40:50|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1656405670000|2022-06-28 08:41:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1656405680000|2022-06-28 08:41:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1656405690000|2022-06-28 08:41:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1656405720000|2022-06-28 08:42:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1656405740000|2022-06-28 08:42:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1656405750000|2022-06-28 08:42:30|2516|2510|2516|2510|2516|2510|2516|2510|1
1656405760000|2022-06-28 08:42:40|2516.3|2510.3|2517.3|2511.3|2517.3|2511.3|2516.3|2510.3|4
1656405770000|2022-06-28 08:42:50|2517|2511|2517|2511|2517.3|2511.3|2517|2511|3
1656405780000|2022-06-28 08:43:00|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|3
1656405820000|2022-06-28 08:43:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1656405830000|2022-06-28 08:43:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1656405840000|2022-06-28 08:44:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1656405850000|2022-06-28 08:44:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1656405860000|2022-06-28 08:44:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1656405870000|2022-06-28 08:44:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1656405900000|2022-06-28 08:45:00|2516.5|2510.5|2517.3|2511.3|2517.3|2511.3|2516.5|2510.5|4
1656405910000|2022-06-28 08:45:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1656405920000|2022-06-28 08:45:20|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|4
1656405940000|2022-06-28 08:45:40|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1656405960000|2022-06-28 08:46:00|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1656405970000|2022-06-28 08:46:10|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1656405980000|2022-06-28 08:46:20|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|5
1656405990000|2022-06-28 08:46:30|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|4
1656406000000|2022-06-28 08:46:40|2517|2511|2517|2511|2517|2511|2517|2511|1
1656406010000|2022-06-28 08:46:50|2519.3|2513.3|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|7
1656406020000|2022-06-28 08:47:00|2519.5|2513.5|2517.8|2511.8|2519.5|2513.5|2517.8|2511.8|5
1656406030000|2022-06-28 08:47:10|2518|2512|2518|2512|2518|2512|2517.8|2511.8|5
1656406040000|2022-06-28 08:47:20|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1656406050000|2022-06-28 08:47:30|2518.8|2512.8|2519.5|2513.5|2520|2514|2518.8|2512.8|4
1656406060000|2022-06-28 08:47:40|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.3|2512.3|6
1656406070000|2022-06-28 08:47:50|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1656406080000|2022-06-28 08:48:00|2518.8|2512.8|2521|2515|2521|2515|2518.8|2512.8|2
1656406090000|2022-06-28 08:48:10|2520.9|2514.9|2521.5|2515.5|2521.5|2515.5|2520.9|2514.9|4
1656406120000|2022-06-28 08:48:40|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|2
1656406140000|2022-06-28 08:49:00|2521.5|2515.5|2523.5|2517.5|2523.5|2517.5|2521.5|2515.5|3
1656406150000|2022-06-28 08:49:10|2524|2518|2525.8|2519.8|2525.8|2519.8|2524|2518|2
1656406160000|2022-06-28 08:49:20|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1656406190000|2022-06-28 08:49:50|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|3
1656406200000|2022-06-28 08:50:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1656406210000|2022-06-28 08:50:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1656406220000|2022-06-28 08:50:20|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1656406230000|2022-06-28 08:50:30|2525|2519|2526.3|2520.3|2526.3|2520.3|2524.8|2518.8|4
1656406240000|2022-06-28 08:50:40|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1656406250000|2022-06-28 08:50:50|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1656406260000|2022-06-28 08:51:00|2526.5|2520.5|2528.8|2522.8|2529|2523|2526.5|2520.5|3
1656406270000|2022-06-28 08:51:10|2528|2522|2528.5|2522.5|2528.8|2522.8|2528|2522|3
1656406280000|2022-06-28 08:51:20|2528|2522|2526.3|2520.3|2528|2522|2526.3|2520.3|6
1656406290000|2022-06-28 08:51:30|2526|2520|2525.5|2519.5|2526|2520|2525.5|2519.5|2
1656406300000|2022-06-28 08:51:40|2525.3|2519.3|2525|2519|2525.3|2519.3|2523.3|2517.3|9
1656406310000|2022-06-28 08:51:50|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1656406320000|2022-06-28 08:52:00|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1656406400000|2022-06-28 08:53:20|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1656406410000|2022-06-28 08:53:30|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1656406430000|2022-06-28 08:53:50|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1656406460000|2022-06-28 08:54:20|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|2
1656406480000|2022-06-28 08:54:40|2524|2518|2524|2518|2524|2518|2524|2518|1
1656406490000|2022-06-28 08:54:50|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.8|2517.8|3
1656406500000|2022-06-28 08:55:00|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1656406520000|2022-06-28 08:55:20|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|2
1656406530000|2022-06-28 08:55:30|2523|2517|2523|2517|2523.3|2517.3|2523|2517|3
1656406550000|2022-06-28 08:55:50|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|5
1656406570000|2022-06-28 08:56:10|2524|2518|2524|2518|2524|2518|2524|2518|1
1656406580000|2022-06-28 08:56:20|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1656406600000|2022-06-28 08:56:40|2524|2518|2524|2518|2524|2518|2524|2518|1
1656406620000|2022-06-28 08:57:00|2523.8|2517.8|2524.5|2518.5|2524.5|2518.5|2523.8|2517.8|2
1656406640000|2022-06-28 08:57:20|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1656406650000|2022-06-28 08:57:30|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1656406660000|2022-06-28 08:57:40|2524|2518|2526|2520|2526|2520|2524|2518|2
1656406680000|2022-06-28 08:58:00|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526|2520|7
1656406690000|2022-06-28 08:58:10|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1656406700000|2022-06-28 08:58:20|2526.5|2520.5|2525.8|2519.8|2526.5|2520.5|2525.5|2519.5|4
1656406710000|2022-06-28 08:58:30|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|4
1656406720000|2022-06-28 08:58:40|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1656406730000|2022-06-28 08:58:50|2525|2519|2525|2519|2525|2519|2525|2519|1
1656406750000|2022-06-28 08:59:10|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1656406770000|2022-06-28 08:59:30|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1656406780000|2022-06-28 08:59:40|2525|2519|2525.5|2519.5|2525.5|2519.5|2525|2519|2
1656406800000|2022-06-28 09:00:00|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1656406830000|2022-06-28 09:00:30|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1656406840000|2022-06-28 09:00:40|2525.5|2519.5|2526.4|2520.4|2526.4|2520.4|2525|2519|4
1656406850000|2022-06-28 09:00:50|2526.6|2520.6|2526.8|2520.8|2526.8|2520.8|2526.6|2520.6|2
1656406860000|2022-06-28 09:01:00|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|7
1656406870000|2022-06-28 09:01:10|2527.5|2521.5|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|4
1656406920000|2022-06-28 09:02:00|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1656406940000|2022-06-28 09:02:20|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1656406950000|2022-06-28 09:02:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1656406960000|2022-06-28 09:02:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1656406970000|2022-06-28 09:02:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1656406990000|2022-06-28 09:03:10|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|2
1656407000000|2022-06-28 09:03:20|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1656407010000|2022-06-28 09:03:30|2526|2520|2526|2520|2526|2520|2526|2520|1
1656407030000|2022-06-28 09:03:50|2526.8|2520.8|2529|2523|2529|2523|2526.8|2520.8|2
1656407040000|2022-06-28 09:04:00|2529.3|2523.3|2529.3|2523.3|2529.8|2523.8|2528.8|2522.8|6
1656407050000|2022-06-28 09:04:10|2529.5|2523.5|2529.8|2523.8|2530|2524|2529.5|2523.5|4
1656407070000|2022-06-28 09:04:30|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1656407080000|2022-06-28 09:04:40|2529.8|2523.8|2530|2524|2530.3|2524.3|2529.3|2523.3|7
1656407090000|2022-06-28 09:04:50|2530.3|2524.3|2529.8|2523.8|2530.3|2524.3|2529.8|2523.8|3
1656407110000|2022-06-28 09:05:10|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1656407120000|2022-06-28 09:05:20|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|3
1656407130000|2022-06-28 09:05:30|2529.6|2523.6|2531|2525|2531|2525|2529.6|2523.6|3
1656407160000|2022-06-28 09:06:00|2531.3|2525.3|2529.8|2523.8|2531.3|2525.3|2529.8|2523.8|2
1656407170000|2022-06-28 09:06:10|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|4
1656407180000|2022-06-28 09:06:20|2530|2524|2530.3|2524.3|2530.5|2524.5|2529.8|2523.8|7
1656407200000|2022-06-28 09:06:40|2530.5|2524.5|2529.8|2523.8|2530.5|2524.5|2529.8|2523.8|4
1656407210000|2022-06-28 09:06:50|2530.5|2524.5|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|3
1656407220000|2022-06-28 09:07:00|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|3
1656407240000|2022-06-28 09:07:20|2531|2525|2531|2525|2531.3|2525.3|2531|2525|3
1656407250000|2022-06-28 09:07:30|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1656407260000|2022-06-28 09:07:40|2531|2525|2531|2525|2531.3|2525.3|2531|2525|3
1656407270000|2022-06-28 09:07:50|2530.8|2524.8|2531.3|2525.3|2531.3|2525.3|2530.8|2524.8|3
1656407290000|2022-06-28 09:08:10|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1656407300000|2022-06-28 09:08:20|2531.5|2525.5|2532.3|2526.3|2532.3|2526.3|2531.5|2525.5|3
1656407310000|2022-06-28 09:08:30|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1656407320000|2022-06-28 09:08:40|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|3
1656407330000|2022-06-28 09:08:50|2531.3|2525.3|2532.5|2526.5|2532.5|2526.5|2531|2525|6
1656407340000|2022-06-28 09:09:00|2532.8|2526.8|2532.5|2526.5|2533.3|2527.3|2532|2526|4
1656407360000|2022-06-28 09:09:20|2532.8|2526.8|2532.8|2526.8|2533|2527|2532.8|2526.8|3
1656407370000|2022-06-28 09:09:30|2533.3|2527.3|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|2
1656407390000|2022-06-28 09:09:50|2533.3|2527.3|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|4
1656407400000|2022-06-28 09:10:00|2533.3|2527.3|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|4
1656407410000|2022-06-28 09:10:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1656407420000|2022-06-28 09:10:20|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2530.8|2524.8|6
1656407430000|2022-06-28 09:10:30|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1656407440000|2022-06-28 09:10:40|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531|2525|4
1656407450000|2022-06-28 09:10:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1656407460000|2022-06-28 09:11:00|2531.5|2525.5|2532.3|2526.3|2532.3|2526.3|2530.5|2524.5|6
1656407470000|2022-06-28 09:11:10|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531|2525|9
1656407480000|2022-06-28 09:11:20|2532|2526|2531.5|2525.5|2532|2526|2531|2525|6
1656407490000|2022-06-28 09:11:30|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1656407500000|2022-06-28 09:11:40|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1656407510000|2022-06-28 09:11:50|2531.3|2525.3|2531.5|2525.5|2532|2526|2531.3|2525.3|4
1656407520000|2022-06-28 09:12:00|2531.3|2525.3|2531.3|2525.3|2531.5|2525.5|2531|2525|5
1656407540000|2022-06-28 09:12:20|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|4
1656407550000|2022-06-28 09:12:30|2531|2525|2531|2525|2531|2525|2530.5|2524.5|3
1656407560000|2022-06-28 09:12:40|2530.8|2524.8|2531.8|2525.8|2531.8|2525.8|2530.5|2524.5|6
1656407580000|2022-06-28 09:13:00|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1656407600000|2022-06-28 09:13:20|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1656407610000|2022-06-28 09:13:30|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1656407620000|2022-06-28 09:13:40|2531|2525|2531|2525|2531.3|2525.3|2531|2525|3
1656407630000|2022-06-28 09:13:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1656407650000|2022-06-28 09:14:10|2531|2525|2530.3|2524.3|2531|2525|2529.8|2523.8|4
1656407660000|2022-06-28 09:14:20|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1656407670000|2022-06-28 09:14:30|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1656407690000|2022-06-28 09:14:50|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1656407700000|2022-06-28 09:15:00|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|4
1656407710000|2022-06-28 09:15:10|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1656407720000|2022-06-28 09:15:20|2530.5|2524.5|2528.5|2522.5|2530.8|2524.8|2528.5|2522.5|6
1656407730000|2022-06-28 09:15:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|3
1656407740000|2022-06-28 09:15:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1656407760000|2022-06-28 09:16:00|2527|2521|2527|2521|2527.3|2521.3|2526.8|2520.8|4
1656407770000|2022-06-28 09:16:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1656407800000|2022-06-28 09:16:40|2527|2521|2526.3|2520.3|2527|2521|2526.3|2520.3|4
1656407810000|2022-06-28 09:16:50|2526|2520|2526.5|2520.5|2526.5|2520.5|2526|2520|3
1656407820000|2022-06-28 09:17:00|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|3
1656407830000|2022-06-28 09:17:10|2526|2520|2526|2520|2526|2520|2526|2520|1
1656407840000|2022-06-28 09:17:20|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|2
1656407850000|2022-06-28 09:17:30|2526.5|2520.5|2527|2521|2527|2521|2526.5|2520.5|3
1656407870000|2022-06-28 09:17:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1656407880000|2022-06-28 09:18:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1656407900000|2022-06-28 09:18:20|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1656407910000|2022-06-28 09:18:30|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1656407920000|2022-06-28 09:18:40|2527.3|2521.3|2526.3|2520.3|2527.3|2521.3|2526.3|2520.3|5
1656407930000|2022-06-28 09:18:50|2526|2520|2527|2521|2527|2521|2526|2520|2
1656407940000|2022-06-28 09:19:00|2527.3|2521.3|2529.5|2523.5|2529.5|2523.5|2527.3|2521.3|4
1656407950000|2022-06-28 09:19:10|2529.8|2523.8|2529.3|2523.3|2529.8|2523.8|2529.3|2523.3|3
1656407960000|2022-06-28 09:19:20|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|2
1656407980000|2022-06-28 09:19:40|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|3
1656407990000|2022-06-28 09:19:50|2528.3|2522.3|2529.5|2523.5|2529.5|2523.5|2528.3|2522.3|7
1656408000000|2022-06-28 09:20:00|2529.8|2523.8|2530|2524|2530|2524|2529.5|2523.5|4
1656408020000|2022-06-28 09:20:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|4
1656408030000|2022-06-28 09:20:30|2530.8|2524.8|2530.8|2524.8|2531|2525|2530.8|2524.8|3
1656408040000|2022-06-28 09:20:40|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1656408070000|2022-06-28 09:21:10|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1656408110000|2022-06-28 09:21:50|2530.5|2524.5|2530|2524|2530.5|2524.5|2529.8|2523.8|3
1656408120000|2022-06-28 09:22:00|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|3
1656408130000|2022-06-28 09:22:10|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1656408160000|2022-06-28 09:22:40|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1656408190000|2022-06-28 09:23:10|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1656408210000|2022-06-28 09:23:30|2529|2523|2528.3|2522.3|2529|2523|2528|2522|4
1656408230000|2022-06-28 09:23:50|2528|2522|2528|2522|2528|2522|2528|2522|1
1656408240000|2022-06-28 09:24:00|2527.8|2521.8|2526.8|2520.8|2527.8|2521.8|2526.8|2520.8|5
1656408250000|2022-06-28 09:24:10|2526.5|2520.5|2526|2520|2526.5|2520.5|2526|2520|4
1656408260000|2022-06-28 09:24:20|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1656408280000|2022-06-28 09:24:40|2526.5|2520.5|2526|2520|2526.5|2520.5|2526|2520|3
1656408290000|2022-06-28 09:24:50|2525.5|2519.5|2526.3|2520.3|2526.5|2520.5|2525.5|2519.5|5
1656408300000|2022-06-28 09:25:00|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1656408320000|2022-06-28 09:25:20|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1656408330000|2022-06-28 09:25:30|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1656408340000|2022-06-28 09:25:40|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526|2520|4
1656408360000|2022-06-28 09:26:00|2527|2521|2529.3|2523.3|2529.3|2523.3|2527|2521|4
1656408370000|2022-06-28 09:26:10|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1656408390000|2022-06-28 09:26:30|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1656408400000|2022-06-28 09:26:40|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1656408420000|2022-06-28 09:27:00|2530.5|2524.5|2529.3|2523.3|2530.5|2524.5|2529|2523|5
1656408430000|2022-06-28 09:27:10|2529.8|2523.8|2530|2524|2530.3|2524.3|2529.8|2523.8|3
1656408440000|2022-06-28 09:27:20|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.5|2523.5|4
1656408450000|2022-06-28 09:27:30|2530|2524|2528.8|2522.8|2530|2524|2528.8|2522.8|4
1656408460000|2022-06-28 09:27:40|2529.3|2523.3|2530.3|2524.3|2530.3|2524.3|2529.3|2523.3|2
1656408470000|2022-06-28 09:27:50|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|4
1656408480000|2022-06-28 09:28:00|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1656408500000|2022-06-28 09:28:20|2530|2524|2530.3|2524.3|2530.5|2524.5|2530|2524|4
1656408510000|2022-06-28 09:28:30|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1656408530000|2022-06-28 09:28:50|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|3
1656408540000|2022-06-28 09:29:00|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1656408550000|2022-06-28 09:29:10|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1656408570000|2022-06-28 09:29:30|2530|2524|2532|2526|2532|2526|2530|2524|4
1656408580000|2022-06-28 09:29:40|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|4
1656408590000|2022-06-28 09:29:50|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1656408600000|2022-06-28 09:30:00|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2530.3|2524.3|8
1656408610000|2022-06-28 09:30:10|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1656408620000|2022-06-28 09:30:20|2531.3|2525.3|2531|2525|2531.3|2525.3|2530.8|2524.8|6
1656408630000|2022-06-28 09:30:30|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|2
1656408640000|2022-06-28 09:30:40|2530.8|2524.8|2531.5|2525.5|2532|2526|2530.8|2524.8|4
1656408650000|2022-06-28 09:30:50|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1656408660000|2022-06-28 09:31:00|2531.5|2525.5|2530.5|2524.5|2531.5|2525.5|2530.5|2524.5|7
1656408670000|2022-06-28 09:31:10|2530.3|2524.3|2529.8|2523.8|2530.3|2524.3|2529.8|2523.8|3
1656408680000|2022-06-28 09:31:20|2530.3|2524.3|2532.3|2526.3|2532.3|2526.3|2530.3|2524.3|6
1656408690000|2022-06-28 09:31:30|2532|2526|2531.5|2525.5|2532|2526|2531.5|2525.5|3
1656408700000|2022-06-28 09:31:40|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1656408710000|2022-06-28 09:31:50|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|2
1656408740000|2022-06-28 09:32:20|2532|2526|2531.8|2525.8|2532|2526|2531.5|2525.5|3
1656408750000|2022-06-28 09:32:30|2532|2526|2532.3|2526.3|2532.5|2526.5|2532|2526|4
1656408760000|2022-06-28 09:32:40|2532|2526|2532.5|2526.5|2532.5|2526.5|2531.8|2525.8|4
1656408780000|2022-06-28 09:33:00|2533|2527|2532.5|2526.5|2533|2527|2532.5|2526.5|2
1656408790000|2022-06-28 09:33:10|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|2
1656408800000|2022-06-28 09:33:20|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1656408810000|2022-06-28 09:33:30|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1656408820000|2022-06-28 09:33:40|2532.3|2526.3|2533.8|2527.8|2533.8|2527.8|2532.3|2526.3|5
1656408830000|2022-06-28 09:33:50|2534|2528|2534.5|2528.5|2534.5|2528.5|2534|2528|2
1656408840000|2022-06-28 09:34:00|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|4
1656408850000|2022-06-28 09:34:10|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|2
1656408860000|2022-06-28 09:34:20|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1656408870000|2022-06-28 09:34:30|2534|2528|2534|2528|2534.3|2528.3|2534|2528|3
1656408890000|2022-06-28 09:34:50|2534.3|2528.3|2534.5|2528.5|2535|2529|2534.3|2528.3|4
1656408900000|2022-06-28 09:35:00|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1656408920000|2022-06-28 09:35:20|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1656408930000|2022-06-28 09:35:30|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1656408950000|2022-06-28 09:35:50|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1656408960000|2022-06-28 09:36:00|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1656408970000|2022-06-28 09:36:10|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|2
1656409000000|2022-06-28 09:36:40|2535|2529|2535.3|2529.3|2536.3|2530.3|2535|2529|6
1656409010000|2022-06-28 09:36:50|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1656409020000|2022-06-28 09:37:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1656409030000|2022-06-28 09:37:10|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1656409040000|2022-06-28 09:37:20|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1656409050000|2022-06-28 09:37:30|2536|2530|2536|2530|2536|2530|2536|2530|1
1656409070000|2022-06-28 09:37:50|2535.8|2529.8|2536|2530|2536|2530|2535.5|2529.5|3
1656409080000|2022-06-28 09:38:00|2536.3|2530.3|2535.5|2529.5|2536.3|2530.3|2535.5|2529.5|3
1656409090000|2022-06-28 09:38:10|2535.8|2529.8|2535.5|2529.5|2536|2530|2535.5|2529.5|4
1656409100000|2022-06-28 09:38:20|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1656409130000|2022-06-28 09:38:50|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1656409140000|2022-06-28 09:39:00|2535.3|2529.3|2535.5|2529.5|2536|2530|2535.3|2529.3|5
1656409170000|2022-06-28 09:39:30|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1656409180000|2022-06-28 09:39:40|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1656409200000|2022-06-28 09:40:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1656409210000|2022-06-28 09:40:10|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1656409240000|2022-06-28 09:40:40|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1656409250000|2022-06-28 09:40:50|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|3
1656409260000|2022-06-28 09:41:00|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1656409280000|2022-06-28 09:41:20|2536.8|2530.8|2539|2533|2539|2533|2536.8|2530.8|4
1656409290000|2022-06-28 09:41:30|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1656409310000|2022-06-28 09:41:50|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538.3|2532.3|4
1656409320000|2022-06-28 09:42:00|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1656409330000|2022-06-28 09:42:10|2539|2533|2539|2533|2539|2533|2539|2533|1
1656409360000|2022-06-28 09:42:40|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|3
1656409370000|2022-06-28 09:42:50|2537.8|2531.8|2536.8|2530.8|2537.8|2531.8|2536.8|2530.8|3
1656409380000|2022-06-28 09:43:00|2537|2531|2536.8|2530.8|2537|2531|2536.5|2530.5|4
1656409390000|2022-06-28 09:43:10|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1656409400000|2022-06-28 09:43:20|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1656409420000|2022-06-28 09:43:40|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1656409430000|2022-06-28 09:43:50|2537|2531|2536.3|2530.3|2537|2531|2536.3|2530.3|8
1656409440000|2022-06-28 09:44:00|2536|2530|2536.5|2530.5|2536.5|2530.5|2536|2530|3
1656409450000|2022-06-28 09:44:10|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|2
1656409460000|2022-06-28 09:44:20|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1656409470000|2022-06-28 09:44:30|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1656409480000|2022-06-28 09:44:40|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1656409490000|2022-06-28 09:44:50|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1656409500000|2022-06-28 09:45:00|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1656409510000|2022-06-28 09:45:10|2537|2531|2536.8|2530.8|2537.3|2531.3|2536.8|2530.8|8
1656409520000|2022-06-28 09:45:20|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1656409530000|2022-06-28 09:45:30|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1656409540000|2022-06-28 09:45:40|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1656409550000|2022-06-28 09:45:50|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|4
1656409570000|2022-06-28 09:46:10|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1656409580000|2022-06-28 09:46:20|2535|2529|2535.8|2529.8|2535.8|2529.8|2535|2529|3
1656409590000|2022-06-28 09:46:30|2535|2529|2535.3|2529.3|2535.3|2529.3|2534.5|2528.5|5
1656409600000|2022-06-28 09:46:40|2536|2530|2536.3|2530.3|2536.3|2530.3|2535.8|2529.8|4
1656409610000|2022-06-28 09:46:50|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1656409620000|2022-06-28 09:47:00|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1656409640000|2022-06-28 09:47:20|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1656409650000|2022-06-28 09:47:30|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1656409660000|2022-06-28 09:47:40|2537|2531|2536.8|2530.8|2537|2531|2536.5|2530.5|4
1656409690000|2022-06-28 09:48:10|2537|2531|2537.5|2531.5|2537.5|2531.5|2537|2531|3
1656409700000|2022-06-28 09:48:20|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537|2531|3
1656409710000|2022-06-28 09:48:30|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1656409730000|2022-06-28 09:48:50|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1656409740000|2022-06-28 09:49:00|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536|2530|3
1656409760000|2022-06-28 09:49:20|2536|2530|2536|2530|2536|2530|2536|2530|1
1656409770000|2022-06-28 09:49:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535|2529|5
1656409780000|2022-06-28 09:49:40|2535.8|2529.8|2536.5|2530.5|2536.5|2530.5|2535.8|2529.8|2
1656409790000|2022-06-28 09:49:50|2536.8|2530.8|2537|2531|2537|2531|2536.8|2530.8|2
1656409800000|2022-06-28 09:50:00|2537.3|2531.3|2535.5|2529.5|2537.3|2531.3|2535.5|2529.5|6
1656409810000|2022-06-28 09:50:10|2535.8|2529.8|2536|2530|2536|2530|2535.8|2529.8|2
1656409820000|2022-06-28 09:50:20|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1656409830000|2022-06-28 09:50:30|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1656409840000|2022-06-28 09:50:40|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2534.8|2528.8|8
1656409850000|2022-06-28 09:50:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1656409860000|2022-06-28 09:51:00|2535.5|2529.5|2535|2529|2535.8|2529.8|2534.5|2528.5|5
1656409870000|2022-06-28 09:51:10|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1656409890000|2022-06-28 09:51:30|2535|2529|2535|2529|2535|2529|2535|2529|1
1656409900000|2022-06-28 09:51:40|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|3
1656409910000|2022-06-28 09:51:50|2535|2529|2534.8|2528.8|2535|2529|2534.5|2528.5|4
1656409920000|2022-06-28 09:52:00|2534.3|2528.3|2534.8|2528.8|2535|2529|2534.3|2528.3|6
1656409930000|2022-06-28 09:52:10|2534.5|2528.5|2534.8|2528.8|2535|2529|2534.5|2528.5|3
1656409940000|2022-06-28 09:52:20|2535|2529|2535|2529|2535|2529|2534.8|2528.8|3
1656409950000|2022-06-28 09:52:30|2535.3|2529.3|2535|2529|2535.3|2529.3|2534.8|2528.8|6
1656409960000|2022-06-28 09:52:40|2534.8|2528.8|2535|2529|2535|2529|2534.8|2528.8|2
1656409980000|2022-06-28 09:53:00|2534.8|2528.8|2534|2528|2534.8|2528.8|2534|2528|5
1656410000000|2022-06-28 09:53:20|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1656410010000|2022-06-28 09:53:30|2533.3|2527.3|2533|2527|2533.3|2527.3|2531.5|2525.5|6
1656410020000|2022-06-28 09:53:40|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1656410030000|2022-06-28 09:53:50|2532|2526|2532|2526|2532|2526|2531.5|2525.5|3
1656410040000|2022-06-28 09:54:00|2532.5|2526.5|2531.8|2525.8|2532.5|2526.5|2531.8|2525.8|6
1656410060000|2022-06-28 09:54:20|2532|2526|2532|2526|2532|2526|2532|2526|1
1656410070000|2022-06-28 09:54:30|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|4
1656410080000|2022-06-28 09:54:40|2531|2525|2530.8|2524.8|2531|2525|2530|2524|4
1656410090000|2022-06-28 09:54:50|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1656410100000|2022-06-28 09:55:00|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1656410110000|2022-06-28 09:55:10|2531.8|2525.8|2532|2526|2532.5|2526.5|2531.8|2525.8|4
1656410120000|2022-06-28 09:55:20|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|2
1656410150000|2022-06-28 09:55:50|2531.5|2525.5|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|3
1656410160000|2022-06-28 09:56:00|2531.8|2525.8|2531|2525|2531.8|2525.8|2531|2525|4
1656410170000|2022-06-28 09:56:10|2531.3|2525.3|2529.8|2523.8|2531.3|2525.3|2529.8|2523.8|6
1656410180000|2022-06-28 09:56:20|2529.3|2523.3|2530.5|2524.5|2530.5|2524.5|2529.3|2523.3|3
1656410200000|2022-06-28 09:56:40|2530.8|2524.8|2529.8|2523.8|2530.8|2524.8|2529.8|2523.8|3
1656410210000|2022-06-28 09:56:50|2529|2523|2530.3|2524.3|2530.3|2524.3|2528.5|2522.5|6
1656410220000|2022-06-28 09:57:00|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1656410230000|2022-06-28 09:57:10|2528.5|2522.5|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|4
1656410240000|2022-06-28 09:57:20|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|3
1656410250000|2022-06-28 09:57:30|2527.8|2521.8|2528.5|2522.5|2528.5|2522.5|2527.8|2521.8|3
1656410260000|2022-06-28 09:57:40|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1656410270000|2022-06-28 09:57:50|2528.3|2522.3|2529.3|2523.3|2529.3|2523.3|2528.3|2522.3|4
1656410280000|2022-06-28 09:58:00|2530|2524|2530|2524|2530.3|2524.3|2530|2524|3
1656410290000|2022-06-28 09:58:10|2530.5|2524.5|2531.5|2525.5|2531.8|2525.8|2530.5|2524.5|4
1656410300000|2022-06-28 09:58:20|2531.3|2525.3|2530.5|2524.5|2531.3|2525.3|2530.5|2524.5|2
1656410310000|2022-06-28 09:58:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|3
1656410320000|2022-06-28 09:58:40|2531|2525|2531|2525|2531|2525|2530.3|2524.3|3
1656410330000|2022-06-28 09:58:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1656410340000|2022-06-28 09:59:00|2531.5|2525.5|2530|2524|2531.5|2525.5|2530|2524|5
1656410350000|2022-06-28 09:59:10|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1656410360000|2022-06-28 09:59:20|2530|2524|2530|2524|2530|2524|2529.5|2523.5|3
1656410370000|2022-06-28 09:59:30|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530|2524|6
1656410380000|2022-06-28 09:59:40|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|2
1656410390000|2022-06-28 09:59:50|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1656410400000|2022-06-28 10:00:00|2531.5|2525.5|2532.3|2526.3|2532.3|2526.3|2531.5|2525.5|3
1656410410000|2022-06-28 10:00:10|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1656410420000|2022-06-28 10:00:20|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1656410430000|2022-06-28 10:00:30|2532|2526|2532|2526|2532|2526|2532|2526|1
1656410440000|2022-06-28 10:00:40|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1656410460000|2022-06-28 10:01:00|2532|2526|2530.8|2524.8|2532|2526|2530.8|2524.8|3
1656410470000|2022-06-28 10:01:10|2530.5|2524.5|2530.8|2524.8|2531|2525|2530.5|2524.5|4
1656410480000|2022-06-28 10:01:20|2531|2525|2531|2525|2531|2525|2531|2525|1
1656410500000|2022-06-28 10:01:40|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2529.5|2523.5|4
1656410510000|2022-06-28 10:01:50|2530.5|2524.5|2531|2525|2531.3|2525.3|2530.5|2524.5|4
1656410520000|2022-06-28 10:02:00|2530.8|2524.8|2530.8|2524.8|2531|2525|2529.8|2523.8|7
1656410530000|2022-06-28 10:02:10|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1656410540000|2022-06-28 10:02:20|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|2
1656410550000|2022-06-28 10:02:30|2531.3|2525.3|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|3
1656410560000|2022-06-28 10:02:40|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1656410570000|2022-06-28 10:02:50|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1656410580000|2022-06-28 10:03:00|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|3
1656410590000|2022-06-28 10:03:10|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2529.8|2523.8|5
1656410600000|2022-06-28 10:03:20|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1656410610000|2022-06-28 10:03:30|2530.8|2524.8|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|4
1656410620000|2022-06-28 10:03:40|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|3
1656410630000|2022-06-28 10:03:50|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1656410640000|2022-06-28 10:04:00|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1656410650000|2022-06-28 10:04:10|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1656410660000|2022-06-28 10:04:20|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1656410670000|2022-06-28 10:04:30|2532|2526|2531.8|2525.8|2532|2526|2531.5|2525.5|5
1656410690000|2022-06-28 10:04:50|2532|2526|2532|2526|2532.3|2526.3|2532|2526|3
1656410700000|2022-06-28 10:05:00|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1656410710000|2022-06-28 10:05:10|2532|2526|2532|2526|2532|2526|2532|2526|1
1656410720000|2022-06-28 10:05:20|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1656410730000|2022-06-28 10:05:30|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1656410740000|2022-06-28 10:05:40|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|3
1656410750000|2022-06-28 10:05:50|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1656410760000|2022-06-28 10:06:00|2531.8|2525.8|2531.5|2525.5|2532|2526|2531.5|2525.5|4
1656410770000|2022-06-28 10:06:10|2532|2526|2531.5|2525.5|2532|2526|2531.5|2525.5|7
1656410780000|2022-06-28 10:06:20|2531.8|2525.8|2531.3|2525.3|2532.3|2526.3|2531.3|2525.3|3
1656410790000|2022-06-28 10:06:30|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1656410800000|2022-06-28 10:06:40|2531|2525|2530|2524|2531|2525|2529.8|2523.8|8
1656410810000|2022-06-28 10:06:50|2529.8|2523.8|2528.8|2522.8|2529.8|2523.8|2528.8|2522.8|6
1656410820000|2022-06-28 10:07:00|2528.5|2522.5|2527.8|2521.8|2528.5|2522.5|2527.8|2521.8|4
1656410830000|2022-06-28 10:07:10|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1656410840000|2022-06-28 10:07:20|2527.5|2521.5|2529.3|2523.3|2529.3|2523.3|2527.5|2521.5|8
1656410850000|2022-06-28 10:07:30|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1656410860000|2022-06-28 10:07:40|2529|2523|2528|2522|2529|2523|2528|2522|2
1656410870000|2022-06-28 10:07:50|2528.3|2522.3|2528.5|2522.5|2528.8|2522.8|2528.3|2522.3|3
1656410880000|2022-06-28 10:08:00|2528.8|2522.8|2529.8|2523.8|2529.8|2523.8|2528.8|2522.8|2
1656410890000|2022-06-28 10:08:10|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1656410900000|2022-06-28 10:08:20|2529.5|2523.5|2528.3|2522.3|2529.5|2523.5|2528.3|2522.3|4
1656410910000|2022-06-28 10:08:30|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1656410920000|2022-06-28 10:08:40|2528.3|2522.3|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|3
1656410930000|2022-06-28 10:08:50|2528|2522|2528|2522|2528|2522|2528|2522|1
1656410940000|2022-06-28 10:09:00|2528.3|2522.3|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|3
1656410950000|2022-06-28 10:09:10|2529|2523|2529|2523|2529.3|2523.3|2528.5|2522.5|9
1656410960000|2022-06-28 10:09:20|2528.8|2522.8|2529.3|2523.3|2529.5|2523.5|2528.8|2522.8|4
1656410980000|2022-06-28 10:09:40|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1656410990000|2022-06-28 10:09:50|2529.5|2523.5|2529.5|2523.5|2530.3|2524.3|2529.5|2523.5|5
1656411000000|2022-06-28 10:10:00|2530|2524|2529.3|2523.3|2530|2524|2529|2523|3
1656411010000|2022-06-28 10:10:10|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1656411020000|2022-06-28 10:10:20|2529.5|2523.5|2528.8|2522.8|2529.5|2523.5|2528.8|2522.8|4
1656411030000|2022-06-28 10:10:30|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1656411040000|2022-06-28 10:10:40|2529|2523|2529|2523|2529|2523|2529|2523|1
1656411060000|2022-06-28 10:11:00|2529.3|2523.3|2528.8|2522.8|2529.5|2523.5|2528.8|2522.8|4
1656411070000|2022-06-28 10:11:10|2529|2523|2529|2523|2529|2523|2529|2523|1
1656411080000|2022-06-28 10:11:20|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1656411090000|2022-06-28 10:11:30|2529.5|2523.5|2529.3|2523.3|2529.8|2523.8|2529.3|2523.3|6
1656411100000|2022-06-28 10:11:40|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2527.8|2521.8|11
1656411110000|2022-06-28 10:11:50|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1656411120000|2022-06-28 10:12:00|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1656411130000|2022-06-28 10:12:10|2528.3|2522.3|2528.8|2522.8|2528.8|2522.8|2528.3|2522.3|2
1656411140000|2022-06-28 10:12:20|2528|2522|2527.8|2521.8|2528|2522|2527.5|2521.5|3
1656411150000|2022-06-28 10:12:30|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|3
1656411160000|2022-06-28 10:12:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1656411200000|2022-06-28 10:13:20|2528|2522|2527.3|2521.3|2528.5|2522.5|2527.3|2521.3|7
1656411210000|2022-06-28 10:13:30|2526.8|2520.8|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|2
1656411220000|2022-06-28 10:13:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1656411230000|2022-06-28 10:13:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1656411240000|2022-06-28 10:14:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1656411250000|2022-06-28 10:14:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1656411280000|2022-06-28 10:14:40|2527.5|2521.5|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|4
1656411290000|2022-06-28 10:14:50|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|4
1656411300000|2022-06-28 10:15:00|2527|2521|2527.5|2521.5|2527.5|2521.5|2527|2521|3
1656411310000|2022-06-28 10:15:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1656411320000|2022-06-28 10:15:20|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1656411330000|2022-06-28 10:15:30|2527|2521|2527|2521|2527.3|2521.3|2527|2521|3
1656411360000|2022-06-28 10:16:00|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1656411370000|2022-06-28 10:16:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1656411380000|2022-06-28 10:16:20|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1656411390000|2022-06-28 10:16:30|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|3
1656411400000|2022-06-28 10:16:40|2527|2521|2527.8|2521.8|2527.8|2521.8|2527|2521|5
1656411410000|2022-06-28 10:16:50|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2526.5|2520.5|8
1656411420000|2022-06-28 10:17:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1656411440000|2022-06-28 10:17:20|2527|2521|2527|2521|2527|2521|2526.8|2520.8|3
1656411450000|2022-06-28 10:17:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1656411460000|2022-06-28 10:17:40|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1656411470000|2022-06-28 10:17:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1656411480000|2022-06-28 10:18:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1656411490000|2022-06-28 10:18:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1656411500000|2022-06-28 10:18:20|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|3
1656411510000|2022-06-28 10:18:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1656411520000|2022-06-28 10:18:40|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1656411530000|2022-06-28 10:18:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1656411540000|2022-06-28 10:19:00|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1656411550000|2022-06-28 10:19:10|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1656411570000|2022-06-28 10:19:30|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1656411580000|2022-06-28 10:19:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1656411590000|2022-06-28 10:19:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1656411600000|2022-06-28 10:20:00|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|2
1656411610000|2022-06-28 10:20:10|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1656411620000|2022-06-28 10:20:20|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527|2521|5
1656411630000|2022-06-28 10:20:30|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|3
1656411640000|2022-06-28 10:20:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1656411650000|2022-06-28 10:20:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1656411660000|2022-06-28 10:21:00|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|3
1656411680000|2022-06-28 10:21:20|2527|2521|2527.3|2521.3|2527.5|2521.5|2527|2521|3
1656411690000|2022-06-28 10:21:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1656411700000|2022-06-28 10:21:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1656411720000|2022-06-28 10:22:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1656411730000|2022-06-28 10:22:10|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|3
1656411750000|2022-06-28 10:22:30|2527.8|2521.8|2527.5|2521.5|2528|2522|2527.5|2521.5|4
1656411760000|2022-06-28 10:22:40|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|4
1656411770000|2022-06-28 10:22:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527|2521|3
1656411780000|2022-06-28 10:23:00|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|2
1656411790000|2022-06-28 10:23:10|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1656411800000|2022-06-28 10:23:20|2527.8|2521.8|2527|2521|2528|2522|2527|2521|4
1656411810000|2022-06-28 10:23:30|2526.5|2520.5|2527|2521|2527|2521|2526.5|2520.5|5
1656411820000|2022-06-28 10:23:40|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.3|2520.3|4
1656411830000|2022-06-28 10:23:50|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1656411840000|2022-06-28 10:24:00|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1656411850000|2022-06-28 10:24:10|2527|2521|2527.5|2521.5|2527.8|2521.8|2527|2521|6
1656411860000|2022-06-28 10:24:20|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1656411870000|2022-06-28 10:24:30|2527|2521|2527|2521|2527|2521|2526.8|2520.8|3
1656411880000|2022-06-28 10:24:40|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1656411900000|2022-06-28 10:25:00|2527.3|2521.3|2527.3|2521.3|2527.8|2521.8|2527|2521|7
1656411910000|2022-06-28 10:25:10|2527.5|2521.5|2527.5|2521.5|2528|2522|2527.5|2521.5|4
1656411920000|2022-06-28 10:25:20|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|2
1656411950000|2022-06-28 10:25:50|2526.5|2520.5|2523.5|2517.5|2526.5|2520.5|2523.5|2517.5|5
1656411970000|2022-06-28 10:26:10|2522.8|2516.8|2521.3|2515.3|2522.8|2516.8|2520.8|2514.8|5
1656411980000|2022-06-28 10:26:20|2521.8|2515.8|2521.3|2515.3|2523.3|2517.3|2521.3|2515.3|7
1656411990000|2022-06-28 10:26:30|2521.5|2515.5|2520.5|2514.5|2521.5|2515.5|2519.8|2513.8|5
1656412000000|2022-06-28 10:26:40|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1656412010000|2022-06-28 10:26:50|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519|2513|3
1656412020000|2022-06-28 10:27:00|2521|2515|2519|2513|2521|2515|2519|2513|4
1656412030000|2022-06-28 10:27:10|2519.3|2513.3|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|3
1656412040000|2022-06-28 10:27:20|2520|2514|2521|2515|2521|2515|2520|2514|2
1656412050000|2022-06-28 10:27:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1656412060000|2022-06-28 10:27:40|2521|2515|2520.8|2514.8|2521|2515|2520.3|2514.3|5
1656412070000|2022-06-28 10:27:50|2521|2515|2521|2515|2521|2515|2521|2515|1
1656412080000|2022-06-28 10:28:00|2520.8|2514.8|2521.8|2515.8|2521.8|2515.8|2520.8|2514.8|4
1656412090000|2022-06-28 10:28:10|2522|2516|2522.3|2516.3|2523.3|2517.3|2522|2516|4
1656412100000|2022-06-28 10:28:20|2521|2515|2520|2514|2521|2515|2520|2514|5
1656412110000|2022-06-28 10:28:30|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1656412120000|2022-06-28 10:28:40|2520|2514|2518.8|2512.8|2520.5|2514.5|2518.8|2512.8|5
1656412130000|2022-06-28 10:28:50|2519|2513|2519|2513|2519|2513|2519|2513|1
1656412140000|2022-06-28 10:29:00|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1656412150000|2022-06-28 10:29:10|2518.5|2512.5|2517.8|2511.8|2518.8|2512.8|2517.8|2511.8|4
1656412160000|2022-06-28 10:29:20|2518|2512|2516.8|2510.8|2518.5|2512.5|2516.8|2510.8|8
1656412170000|2022-06-28 10:29:30|2517|2511|2515.8|2509.8|2517|2511|2515.8|2509.8|4
1656412180000|2022-06-28 10:29:40|2515.5|2509.5|2517.8|2511.8|2518.8|2512.8|2515.5|2509.5|10
1656412190000|2022-06-28 10:29:50|2518|2512|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|4
1656412200000|2022-06-28 10:30:00|2517.8|2511.8|2518.8|2512.8|2518.8|2512.8|2517.8|2511.8|3
1656412210000|2022-06-28 10:30:10|2518.5|2512.5|2517.8|2511.8|2518.5|2512.5|2517.8|2511.8|3
1656412230000|2022-06-28 10:30:30|2517.5|2511.5|2517|2511|2517.5|2511.5|2516.3|2510.3|8
1656412240000|2022-06-28 10:30:40|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1656412250000|2022-06-28 10:30:50|2516.5|2510.5|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|3
1656412270000|2022-06-28 10:31:10|2516.5|2510.5|2518.5|2512.5|2519|2513|2516.5|2510.5|8
1656412280000|2022-06-28 10:31:20|2519.5|2513.5|2518.8|2512.8|2519.5|2513.5|2518.5|2512.5|3
1656412290000|2022-06-28 10:31:30|2519|2513|2519|2513|2519|2513|2519|2513|1
1656412300000|2022-06-28 10:31:40|2519.3|2513.3|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|3
1656412310000|2022-06-28 10:31:50|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1656412320000|2022-06-28 10:32:00|2519.5|2513.5|2520.8|2514.8|2520.8|2514.8|2519.5|2513.5|5
1656412330000|2022-06-28 10:32:10|2521|2515|2521|2515|2521|2515|2521|2515|1
1656412340000|2022-06-28 10:32:20|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1656412350000|2022-06-28 10:32:30|2521.8|2515.8|2522|2516|2522.5|2516.5|2521.8|2515.8|7
1656412360000|2022-06-28 10:32:40|2522.3|2516.3|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|3
1656412370000|2022-06-28 10:32:50|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1656412380000|2022-06-28 10:33:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|3
1656412390000|2022-06-28 10:33:10|2521.3|2515.3|2519.8|2513.8|2521.3|2515.3|2519.8|2513.8|3
1656412400000|2022-06-28 10:33:20|2520|2514|2520.8|2514.8|2521|2515|2520|2514|5
1656412420000|2022-06-28 10:33:40|2520.5|2514.5|2520|2514|2520.5|2514.5|2520|2514|5
1656412430000|2022-06-28 10:33:50|2519.8|2513.8|2519.5|2513.5|2520|2514|2519.5|2513.5|4
1656412460000|2022-06-28 10:34:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1656412480000|2022-06-28 10:34:40|2520|2514|2520|2514|2520|2514|2520|2514|1
1656412490000|2022-06-28 10:34:50|2519.8|2513.8|2518.5|2512.5|2519.8|2513.8|2518.5|2512.5|3
1656412500000|2022-06-28 10:35:00|2518.3|2512.3|2518.8|2512.8|2520|2514|2518.3|2512.3|4
1656412510000|2022-06-28 10:35:10|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1656412520000|2022-06-28 10:35:20|2519|2513|2518.5|2512.5|2519|2513|2518.5|2512.5|2
1656412530000|2022-06-28 10:35:30|2518.8|2512.8|2517|2511|2518.8|2512.8|2517|2511|4
1656412540000|2022-06-28 10:35:40|2516.8|2510.8|2516|2510|2516.8|2510.8|2516|2510|3
1656412570000|2022-06-28 10:36:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1656412590000|2022-06-28 10:36:30|2516|2510|2516.8|2510.8|2516.8|2510.8|2515.8|2509.8|5
1656412610000|2022-06-28 10:36:50|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1656412620000|2022-06-28 10:37:00|2517|2511|2514|2508|2517|2511|2514|2508|6
1656412630000|2022-06-28 10:37:10|2513.8|2507.8|2514.5|2508.5|2514.5|2508.5|2512.8|2506.8|5
1656412640000|2022-06-28 10:37:20|2514.8|2508.8|2514.8|2508.8|2515|2509|2514.8|2508.8|3
1656412660000|2022-06-28 10:37:40|2515|2509|2512.8|2506.8|2515|2509|2512.8|2506.8|6
1656412680000|2022-06-28 10:38:00|2513|2507|2509.6|2503.6|2513.3|2507.3|2508.8|2502.8|6
1656412690000|2022-06-28 10:38:10|2510.9|2504.9|2510.6|2504.6|2512|2506|2510.6|2504.6|8
1656412700000|2022-06-28 10:38:20|2509.1|2503.1|2509.5|2503.5|2510.1|2504.1|2509.1|2503.1|7
1656412710000|2022-06-28 10:38:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1656412720000|2022-06-28 10:38:40|2509|2503|2509.1|2503.1|2509.1|2503.1|2508.8|2502.8|4
1656412730000|2022-06-28 10:38:50|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1656412740000|2022-06-28 10:39:00|2509.8|2503.8|2511.8|2505.8|2512.3|2506.3|2509.5|2503.5|8
1656412750000|2022-06-28 10:39:10|2511.5|2505.5|2510.8|2504.8|2511.5|2505.5|2510.8|2504.8|3
1656412760000|2022-06-28 10:39:20|2511.5|2505.5|2513.8|2507.8|2514|2508|2511.5|2505.5|6
1656412780000|2022-06-28 10:39:40|2514.3|2508.3|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|2
1656412800000|2022-06-28 10:40:00|2515|2509|2513|2507|2515|2509|2512.8|2506.8|15
1656412810000|2022-06-28 10:40:10|2513.3|2507.3|2513.5|2507.5|2514|2508|2513.3|2507.3|10
1656412820000|2022-06-28 10:40:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1656412830000|2022-06-28 10:40:30|2514|2508|2514.5|2508.5|2514.5|2508.5|2514|2508|4
1656412840000|2022-06-28 10:40:40|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1656412850000|2022-06-28 10:40:50|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1656412860000|2022-06-28 10:41:00|2516|2510|2516.5|2510.5|2516.5|2510.5|2515.8|2509.8|4
1656412870000|2022-06-28 10:41:10|2516.3|2510.3|2515.3|2509.3|2516.3|2510.3|2514.5|2508.5|6
1656412890000|2022-06-28 10:41:30|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1656412910000|2022-06-28 10:41:50|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1656412920000|2022-06-28 10:42:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1656412930000|2022-06-28 10:42:10|2516|2510|2517.3|2511.3|2517.8|2511.8|2516|2510|3
1656412960000|2022-06-28 10:42:40|2517|2511|2517.5|2511.5|2517.5|2511.5|2517|2511|3
1656412980000|2022-06-28 10:43:00|2517.8|2511.8|2514.8|2508.8|2518|2512|2514.8|2508.8|5
1656413000000|2022-06-28 10:43:20|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1656413020000|2022-06-28 10:43:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1656413040000|2022-06-28 10:44:00|2514.5|2508.5|2515.3|2509.3|2515.3|2509.3|2514.5|2508.5|3
1656413050000|2022-06-28 10:44:10|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1656413060000|2022-06-28 10:44:20|2515|2509|2515|2509|2515|2509|2514.8|2508.8|3
1656413070000|2022-06-28 10:44:30|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|3
1656413090000|2022-06-28 10:44:50|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1656413100000|2022-06-28 10:45:00|2514.5|2508.5|2514.5|2508.5|2515|2509|2514.5|2508.5|3
1656413110000|2022-06-28 10:45:10|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1656413120000|2022-06-28 10:45:20|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|4
1656413130000|2022-06-28 10:45:30|2515|2509|2515|2509|2515|2509|2515|2509|1
1656413140000|2022-06-28 10:45:40|2514.8|2508.8|2515.5|2509.5|2515.5|2509.5|2514.5|2508.5|4
1656413160000|2022-06-28 10:46:00|2515.3|2509.3|2513.5|2507.5|2515.3|2509.3|2513.5|2507.5|6
1656413170000|2022-06-28 10:46:10|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1656413180000|2022-06-28 10:46:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1656413220000|2022-06-28 10:47:00|2514|2508|2514.8|2508.8|2514.8|2508.8|2514|2508|2
1656413230000|2022-06-28 10:47:10|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1656413240000|2022-06-28 10:47:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1656413250000|2022-06-28 10:47:30|2515.3|2509.3|2514.3|2508.3|2515.3|2509.3|2514.3|2508.3|3
1656413260000|2022-06-28 10:47:40|2514|2508|2512.5|2506.5|2514.8|2508.8|2512.5|2506.5|9
1656413270000|2022-06-28 10:47:50|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1656413280000|2022-06-28 10:48:00|2512.8|2506.8|2513.3|2507.3|2513.3|2507.3|2512.8|2506.8|2
1656413300000|2022-06-28 10:48:20|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1656413320000|2022-06-28 10:48:40|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.3|2507.3|4
1656413330000|2022-06-28 10:48:50|2514|2508|2514|2508|2514|2508|2514|2508|1
1656413340000|2022-06-28 10:49:00|2514.3|2508.3|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|2
1656413350000|2022-06-28 10:49:10|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1656413360000|2022-06-28 10:49:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1656413370000|2022-06-28 10:49:30|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|4
1656413390000|2022-06-28 10:49:50|2515.8|2509.8|2517|2511|2517|2511|2515.8|2509.8|2
1656413400000|2022-06-28 10:50:00|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|3
1656413410000|2022-06-28 10:50:10|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516|2510|3
1656413430000|2022-06-28 10:50:30|2516.5|2510.5|2518|2512|2518.3|2512.3|2516.5|2510.5|4
1656413440000|2022-06-28 10:50:40|2517.8|2511.8|2515.8|2509.8|2518|2512|2515.8|2509.8|7
1656413450000|2022-06-28 10:50:50|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1656413460000|2022-06-28 10:51:00|2515|2509|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|3
1656413470000|2022-06-28 10:51:10|2515|2509|2516.3|2510.3|2516.3|2510.3|2515|2509|2
1656413490000|2022-06-28 10:51:30|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1656413510000|2022-06-28 10:51:50|2515.5|2509.5|2516.8|2510.8|2516.8|2510.8|2515.5|2509.5|4
1656413520000|2022-06-28 10:52:00|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|2
1656413530000|2022-06-28 10:52:10|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1656413540000|2022-06-28 10:52:20|2515.8|2509.8|2515.3|2509.3|2515.8|2509.8|2515|2509|7
1656413550000|2022-06-28 10:52:30|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1656413560000|2022-06-28 10:52:40|2515|2509|2515|2509|2515|2509|2515|2509|1
1656413580000|2022-06-28 10:53:00|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1656413590000|2022-06-28 10:53:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1656413600000|2022-06-28 10:53:20|2516|2510|2516.5|2510.5|2516.5|2510.5|2516|2510|2
1656413620000|2022-06-28 10:53:40|2516.3|2510.3|2516|2510|2516.3|2510.3|2515.8|2509.8|5
1656413650000|2022-06-28 10:54:10|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|3
1656413680000|2022-06-28 10:54:40|2515.5|2509.5|2515|2509|2515.5|2509.5|2515|2509|3
1656413690000|2022-06-28 10:54:50|2515.3|2509.3|2517.3|2511.3|2517.8|2511.8|2515.3|2509.3|9
1656413700000|2022-06-28 10:55:00|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1656413710000|2022-06-28 10:55:10|2517|2511|2518.3|2512.3|2518.3|2512.3|2516.8|2510.8|6
1656413720000|2022-06-28 10:55:20|2518|2512|2517.3|2511.3|2518|2512|2517.3|2511.3|2
1656413730000|2022-06-28 10:55:30|2517.5|2511.5|2518.5|2512.5|2518.8|2512.8|2517.5|2511.5|6
1656413740000|2022-06-28 10:55:40|2519.3|2513.3|2520.5|2514.5|2520.5|2514.5|2519.3|2513.3|2
1656413750000|2022-06-28 10:55:50|2520|2514|2520.3|2514.3|2520.3|2514.3|2519.5|2513.5|8
1656413760000|2022-06-28 10:56:00|2520.5|2514.5|2520.5|2514.5|2521.3|2515.3|2520.5|2514.5|7
1656413770000|2022-06-28 10:56:10|2521|2515|2520.3|2514.3|2521.3|2515.3|2520.3|2514.3|5
1656413780000|2022-06-28 10:56:20|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1656413790000|2022-06-28 10:56:30|2520.8|2514.8|2521|2515|2521|2515|2520.5|2514.5|4
1656413800000|2022-06-28 10:56:40|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|6
1656413810000|2022-06-28 10:56:50|2520.5|2514.5|2520|2514|2521.3|2515.3|2520|2514|9
1656413820000|2022-06-28 10:57:00|2520.3|2514.3|2521|2515|2521.3|2515.3|2520.3|2514.3|12
1656413830000|2022-06-28 10:57:10|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1656413840000|2022-06-28 10:57:20|2521.3|2515.3|2521.5|2515.5|2521.8|2515.8|2521|2515|8
1656413850000|2022-06-28 10:57:30|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1656413860000|2022-06-28 10:57:40|2522|2516|2523.8|2517.8|2524|2518|2522|2516|8
1656413880000|2022-06-28 10:58:00|2524|2518|2523|2517|2524.3|2518.3|2523|2517|5
1656413890000|2022-06-28 10:58:10|2523.3|2517.3|2522.5|2516.5|2523.8|2517.8|2522.5|2516.5|6
1656413900000|2022-06-28 10:58:20|2522.8|2516.8|2525|2519|2525|2519|2522.8|2516.8|2
1656413910000|2022-06-28 10:58:30|2524.8|2518.8|2524.3|2518.3|2524.8|2518.8|2524|2518|3
1656413920000|2022-06-28 10:58:40|2524|2518|2524|2518|2524|2518|2524|2518|1
1656413930000|2022-06-28 10:58:50|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1656413940000|2022-06-28 10:59:00|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|4
1656413950000|2022-06-28 10:59:10|2525|2519|2525.8|2519.8|2526.3|2520.3|2525|2519|5
1656413960000|2022-06-28 10:59:20|2524.8|2518.8|2522|2516|2525|2519|2522|2516|4
1656413970000|2022-06-28 10:59:30|2521.3|2515.3|2522|2516|2522|2516|2521|2515|3
1656413980000|2022-06-28 10:59:40|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|4
1656413990000|2022-06-28 10:59:50|2522.3|2516.3|2523|2517|2523|2517|2522.3|2516.3|3
1656414000000|2022-06-28 11:00:00|2523.3|2517.3|2524|2518|2524|2518|2523.3|2517.3|4
1656414010000|2022-06-28 11:00:10|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1656414040000|2022-06-28 11:00:40|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1656414060000|2022-06-28 11:01:00|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1656414070000|2022-06-28 11:01:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1656414080000|2022-06-28 11:01:20|2524.5|2518.5|2525|2519|2525|2519|2524.3|2518.3|3
1656414090000|2022-06-28 11:01:30|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1656414100000|2022-06-28 11:01:40|2525|2519|2524.5|2518.5|2525|2519|2524.3|2518.3|4
1656414110000|2022-06-28 11:01:50|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|2
1656414120000|2022-06-28 11:02:00|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1656414140000|2022-06-28 11:02:20|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|4
1656414150000|2022-06-28 11:02:30|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1656414170000|2022-06-28 11:02:50|2524.3|2518.3|2523|2517|2524.3|2518.3|2523|2517|4
1656414180000|2022-06-28 11:03:00|2522.8|2516.8|2522|2516|2522.8|2516.8|2522|2516|3
1656414190000|2022-06-28 11:03:10|2522.3|2516.3|2522|2516|2522.3|2516.3|2521.8|2515.8|4
1656414200000|2022-06-28 11:03:20|2521.8|2515.8|2520.8|2514.8|2521.8|2515.8|2520.8|2514.8|5
1656414210000|2022-06-28 11:03:30|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1656414220000|2022-06-28 11:03:40|2520|2514|2519.5|2513.5|2520|2514|2519.5|2513.5|2
1656414230000|2022-06-28 11:03:50|2518.5|2512.5|2519.5|2513.5|2519.5|2513.5|2518.5|2512.5|4
1656414250000|2022-06-28 11:04:10|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1656414270000|2022-06-28 11:04:30|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1656414280000|2022-06-28 11:04:40|2520|2514|2520|2514|2520|2514|2520|2514|1
1656414290000|2022-06-28 11:04:50|2520.3|2514.3|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|4
1656414300000|2022-06-28 11:05:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1656414310000|2022-06-28 11:05:10|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1656414320000|2022-06-28 11:05:20|2520.5|2514.5|2521|2515|2521.3|2515.3|2520.5|2514.5|5
1656414330000|2022-06-28 11:05:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1656414340000|2022-06-28 11:05:40|2521|2515|2521|2515|2521|2515|2520.8|2514.8|3
1656414360000|2022-06-28 11:06:00|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1656414400000|2022-06-28 11:06:40|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1656414420000|2022-06-28 11:07:00|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.3|2514.3|3
1656414430000|2022-06-28 11:07:10|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1656414440000|2022-06-28 11:07:20|2520|2514|2520|2514|2520|2514|2520|2514|1
1656414450000|2022-06-28 11:07:30|2520.3|2514.3|2520|2514|2520.5|2514.5|2520|2514|4
1656414460000|2022-06-28 11:07:40|2519.8|2513.8|2518.5|2512.5|2519.8|2513.8|2518.5|2512.5|4
1656414470000|2022-06-28 11:07:50|2518.8|2512.8|2518.8|2512.8|2519|2513|2518.8|2512.8|3
1656414480000|2022-06-28 11:08:00|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1656414490000|2022-06-28 11:08:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1656414510000|2022-06-28 11:08:30|2519.8|2513.8|2520|2514|2520.3|2514.3|2519.8|2513.8|3
1656414520000|2022-06-28 11:08:40|2519.8|2513.8|2518.8|2512.8|2519.8|2513.8|2518.5|2512.5|4
1656414530000|2022-06-28 11:08:50|2519|2513|2519|2513|2519.3|2513.3|2519|2513|7
1656414540000|2022-06-28 11:09:00|2519.3|2513.3|2518.8|2512.8|2521|2515|2518.8|2512.8|5
1656414550000|2022-06-28 11:09:10|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1656414560000|2022-06-28 11:09:20|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1656414590000|2022-06-28 11:09:50|2519.3|2513.3|2518.5|2512.5|2519.3|2513.3|2518.5|2512.5|4
1656414600000|2022-06-28 11:10:00|2518.3|2512.3|2515.8|2509.8|2518.3|2512.3|2515.8|2509.8|5
1656414610000|2022-06-28 11:10:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1656414620000|2022-06-28 11:10:20|2515.5|2509.5|2516.8|2510.8|2516.8|2510.8|2515.5|2509.5|2
1656414630000|2022-06-28 11:10:30|2517|2511|2516.5|2510.5|2517|2511|2516.5|2510.5|5
1656414640000|2022-06-28 11:10:40|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|6
1656414650000|2022-06-28 11:10:50|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1656414660000|2022-06-28 11:11:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1656414670000|2022-06-28 11:11:10|2516|2510|2515.5|2509.5|2516|2510|2515.3|2509.3|5
1656414680000|2022-06-28 11:11:20|2515.3|2509.3|2516.5|2510.5|2516.8|2510.8|2514.8|2508.8|7
1656414690000|2022-06-28 11:11:30|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1656414700000|2022-06-28 11:11:40|2516.3|2510.3|2515.5|2509.5|2516.3|2510.3|2515.5|2509.5|2
1656414710000|2022-06-28 11:11:50|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1656414730000|2022-06-28 11:12:10|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|4
1656414740000|2022-06-28 11:12:20|2516|2510|2516.5|2510.5|2516.5|2510.5|2516|2510|2
1656414750000|2022-06-28 11:12:30|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|4
1656414760000|2022-06-28 11:12:40|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1656414770000|2022-06-28 11:12:50|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|3
1656414780000|2022-06-28 11:13:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1656414790000|2022-06-28 11:13:10|2515.8|2509.8|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|7
1656414810000|2022-06-28 11:13:30|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|4
1656414830000|2022-06-28 11:13:50|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|2
1656414850000|2022-06-28 11:14:10|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1656414860000|2022-06-28 11:14:20|2517|2511|2515.8|2509.8|2517|2511|2515.8|2509.8|6
1656414870000|2022-06-28 11:14:30|2515.5|2509.5|2517|2511|2517|2511|2515.3|2509.3|6
1656414880000|2022-06-28 11:14:40|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517|2511|4
1656414890000|2022-06-28 11:14:50|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1656414900000|2022-06-28 11:15:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1656414940000|2022-06-28 11:15:40|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1656414950000|2022-06-28 11:15:50|2518|2512|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|4
1656414960000|2022-06-28 11:16:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1656414970000|2022-06-28 11:16:10|2518|2512|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|4
1656414990000|2022-06-28 11:16:30|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1656415000000|2022-06-28 11:16:40|2517.5|2511.5|2517|2511|2517.5|2511.5|2516|2510|8
1656415010000|2022-06-28 11:16:50|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517|2511|3
1656415020000|2022-06-28 11:17:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|4
1656415030000|2022-06-28 11:17:10|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|4
1656415050000|2022-06-28 11:17:30|2518.5|2512.5|2518.8|2512.8|2519|2513|2518.5|2512.5|5
1656415060000|2022-06-28 11:17:40|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|3
1656415070000|2022-06-28 11:17:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|3
1656415080000|2022-06-28 11:18:00|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517|2511|7
1656415090000|2022-06-28 11:18:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1656415100000|2022-06-28 11:18:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1656415120000|2022-06-28 11:18:40|2517|2511|2516|2510|2517|2511|2516|2510|5
1656415140000|2022-06-28 11:19:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516|2510|3
1656415150000|2022-06-28 11:19:10|2516|2510|2516.5|2510.5|2516.5|2510.5|2516|2510|2
1656415160000|2022-06-28 11:19:20|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|5
1656415180000|2022-06-28 11:19:40|2517|2511|2517.8|2511.8|2517.8|2511.8|2517|2511|3
1656415190000|2022-06-28 11:19:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1656415200000|2022-06-28 11:20:00|2518|2512|2518.5|2512.5|2518.5|2512.5|2518|2512|3
1656415210000|2022-06-28 11:20:10|2518.8|2512.8|2518.8|2512.8|2519|2513|2518.8|2512.8|3
1656415230000|2022-06-28 11:20:30|2519|2513|2519|2513|2519|2513|2519|2513|1
1656415250000|2022-06-28 11:20:50|2519.3|2513.3|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|2
1656415260000|2022-06-28 11:21:00|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1656415290000|2022-06-28 11:21:30|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1656415300000|2022-06-28 11:21:40|2519|2513|2517.5|2511.5|2519|2513|2517.5|2511.5|5
1656415310000|2022-06-28 11:21:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1656415320000|2022-06-28 11:22:00|2518|2512|2518.5|2512.5|2518.5|2512.5|2518|2512|6
1656415330000|2022-06-28 11:22:10|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|4
1656415340000|2022-06-28 11:22:20|2518.8|2512.8|2518.8|2512.8|2519|2513|2518.8|2512.8|3
1656415350000|2022-06-28 11:22:30|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1656415360000|2022-06-28 11:22:40|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|4
1656415370000|2022-06-28 11:22:50|2515.8|2509.8|2517|2511|2517|2511|2515.3|2509.3|5
1656415380000|2022-06-28 11:23:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|5
1656415390000|2022-06-28 11:23:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1656415400000|2022-06-28 11:23:20|2517.8|2511.8|2518|2512|2518.3|2512.3|2517.8|2511.8|3
1656415420000|2022-06-28 11:23:40|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1656415440000|2022-06-28 11:24:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1656415450000|2022-06-28 11:24:10|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|2
1656415460000|2022-06-28 11:24:20|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|8
1656415470000|2022-06-28 11:24:30|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|2
1656415480000|2022-06-28 11:24:40|2518|2512|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|3
1656415490000|2022-06-28 11:24:50|2518.8|2512.8|2519.5|2513.5|2519.5|2513.5|2518.8|2512.8|3
1656415500000|2022-06-28 11:25:00|2519.8|2513.8|2520.3|2514.3|2520.5|2514.5|2519.5|2513.5|9
1656415510000|2022-06-28 11:25:10|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1656415520000|2022-06-28 11:25:20|2520.8|2514.8|2521.8|2515.8|2521.8|2515.8|2520.8|2514.8|3
1656415530000|2022-06-28 11:25:30|2522|2516|2521.3|2515.3|2522.3|2516.3|2521.3|2515.3|7
1656415550000|2022-06-28 11:25:50|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|2
1656415580000|2022-06-28 11:26:20|2522|2516|2522|2516|2522|2516|2522|2516|1
1656415590000|2022-06-28 11:26:30|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|3
1656415600000|2022-06-28 11:26:40|2521.3|2515.3|2521|2515|2521.3|2515.3|2520.8|2514.8|3
1656415610000|2022-06-28 11:26:50|2520.8|2514.8|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|5
1656415620000|2022-06-28 11:27:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1656415630000|2022-06-28 11:27:10|2521.5|2515.5|2521|2515|2521.5|2515.5|2521|2515|3
1656415640000|2022-06-28 11:27:20|2521.3|2515.3|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|2
1656415650000|2022-06-28 11:27:30|2521.5|2515.5|2521|2515|2521.5|2515.5|2521|2515|3
1656415660000|2022-06-28 11:27:40|2520.5|2514.5|2519.8|2513.8|2520.5|2514.5|2519.3|2513.3|7
1656415670000|2022-06-28 11:27:50|2519.5|2513.5|2520|2514|2520|2514|2519.5|2513.5|3
1656415680000|2022-06-28 11:28:00|2520.3|2514.3|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|3
1656415700000|2022-06-28 11:28:20|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1656415720000|2022-06-28 11:28:40|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|2
1656415740000|2022-06-28 11:29:00|2521.3|2515.3|2522.3|2516.3|2522.3|2516.3|2521.3|2515.3|5
1656415750000|2022-06-28 11:29:10|2522.5|2516.5|2522.5|2516.5|2523.3|2517.3|2522.5|2516.5|8
1656415760000|2022-06-28 11:29:20|2522.3|2516.3|2521.3|2515.3|2522.3|2516.3|2521.3|2515.3|3
1656415770000|2022-06-28 11:29:30|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1656415780000|2022-06-28 11:29:40|2521|2515|2521|2515|2521|2515|2520.8|2514.8|5
1656415790000|2022-06-28 11:29:50|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1656415800000|2022-06-28 11:30:00|2520|2514|2519.3|2513.3|2520|2514|2519.3|2513.3|4
1656415810000|2022-06-28 11:30:10|2519.5|2513.5|2520.5|2514.5|2520.5|2514.5|2519.5|2513.5|2
1656415820000|2022-06-28 11:30:20|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1656415830000|2022-06-28 11:30:30|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|5
1656415840000|2022-06-28 11:30:40|2520.5|2514.5|2519.8|2513.8|2520.5|2514.5|2519.8|2513.8|3
1656415850000|2022-06-28 11:30:50|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|3
1656415860000|2022-06-28 11:31:00|2519.8|2513.8|2521|2515|2521.3|2515.3|2519.8|2513.8|5
1656415870000|2022-06-28 11:31:10|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1656415880000|2022-06-28 11:31:20|2521.3|2515.3|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|3
1656415900000|2022-06-28 11:31:40|2521|2515|2521|2515|2521|2515|2520.8|2514.8|5
1656415910000|2022-06-28 11:31:50|2521.3|2515.3|2523.3|2517.3|2523.3|2517.3|2521.3|2515.3|5
1656415920000|2022-06-28 11:32:00|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|2
1656415940000|2022-06-28 11:32:20|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.5|2516.5|3
1656415960000|2022-06-28 11:32:40|2524|2518|2523.3|2517.3|2524|2518|2522.8|2516.8|8
1656415970000|2022-06-28 11:32:50|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1656415980000|2022-06-28 11:33:00|2523|2517|2523.5|2517.5|2523.5|2517.5|2522.8|2516.8|4
1656416000000|2022-06-28 11:33:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1656416010000|2022-06-28 11:33:30|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1656416030000|2022-06-28 11:33:50|2524|2518|2526|2520|2526.8|2520.8|2524|2518|6
1656416040000|2022-06-28 11:34:00|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|2
1656416050000|2022-06-28 11:34:10|2525.8|2519.8|2526|2520|2526.8|2520.8|2525.8|2519.8|4
1656416070000|2022-06-28 11:34:30|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1656416080000|2022-06-28 11:34:40|2526.3|2520.3|2524.5|2518.5|2526.5|2520.5|2524|2518|8
1656416090000|2022-06-28 11:34:50|2524.8|2518.8|2525.8|2519.8|2525.8|2519.8|2524.8|2518.8|2
1656416100000|2022-06-28 11:35:00|2526|2520|2524.5|2518.5|2526.8|2520.8|2524.5|2518.5|8
1656416110000|2022-06-28 11:35:10|2523.8|2517.8|2525.5|2519.5|2526|2520|2523|2517|10
1656416130000|2022-06-28 11:35:30|2524.8|2518.8|2524|2518|2524.8|2518.8|2524|2518|2
1656416140000|2022-06-28 11:35:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1656416160000|2022-06-28 11:36:00|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1656416180000|2022-06-28 11:36:20|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1656416200000|2022-06-28 11:36:40|2524|2518|2524|2518|2524|2518|2523.3|2517.3|5
1656416210000|2022-06-28 11:36:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1656416220000|2022-06-28 11:37:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1656416230000|2022-06-28 11:37:10|2524.3|2518.3|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|3
1656416240000|2022-06-28 11:37:20|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1656416250000|2022-06-28 11:37:30|2524|2518|2522.3|2516.3|2524|2518|2522.3|2516.3|3
1656416260000|2022-06-28 11:37:40|2522|2516|2522.5|2516.5|2522.5|2516.5|2522|2516|3
1656416270000|2022-06-28 11:37:50|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1656416300000|2022-06-28 11:38:20|2522.3|2516.3|2520.5|2514.5|2522.3|2516.3|2520.5|2514.5|2
1656416310000|2022-06-28 11:38:30|2520.8|2514.8|2519.8|2513.8|2520.8|2514.8|2519.8|2513.8|3
1656416320000|2022-06-28 11:38:40|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1656416330000|2022-06-28 11:38:50|2519.8|2513.8|2521.8|2515.8|2521.8|2515.8|2519.8|2513.8|3
1656416370000|2022-06-28 11:39:30|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1656416380000|2022-06-28 11:39:40|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1656416390000|2022-06-28 11:39:50|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1656416410000|2022-06-28 11:40:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521|2515|3
1656416430000|2022-06-28 11:40:30|2521|2515|2521|2515|2521|2515|2520.5|2514.5|4
1656416440000|2022-06-28 11:40:40|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1656416460000|2022-06-28 11:41:00|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1656416470000|2022-06-28 11:41:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1656416480000|2022-06-28 11:41:20|2520.3|2514.3|2520.8|2514.8|2521|2515|2520.3|2514.3|5
1656416490000|2022-06-28 11:41:30|2521|2515|2518.8|2512.8|2521|2515|2518.8|2512.8|4
1656416500000|2022-06-28 11:41:40|2519|2513|2520.3|2514.3|2520.3|2514.3|2519|2513|5
1656416520000|2022-06-28 11:42:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1656416530000|2022-06-28 11:42:10|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1656416540000|2022-06-28 11:42:20|2520.5|2514.5|2521.5|2515.5|2521.5|2515.5|2520.5|2514.5|6
1656416560000|2022-06-28 11:42:40|2522|2516|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|5
1656416580000|2022-06-28 11:43:00|2521.3|2515.3|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|3
1656416600000|2022-06-28 11:43:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1656416620000|2022-06-28 11:43:40|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1656416650000|2022-06-28 11:44:10|2521.5|2515.5|2520|2514|2521.5|2515.5|2520|2514|3
1656416670000|2022-06-28 11:44:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1656416680000|2022-06-28 11:44:40|2520|2514|2520|2514|2520|2514|2520|2514|1
1656416690000|2022-06-28 11:44:50|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1656416700000|2022-06-28 11:45:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|4
1656416710000|2022-06-28 11:45:10|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1656416720000|2022-06-28 11:45:20|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1656416730000|2022-06-28 11:45:30|2519|2513|2518|2512|2519|2513|2518|2512|5
1656416740000|2022-06-28 11:45:40|2517.8|2511.8|2516.8|2510.8|2517.8|2511.8|2516.8|2510.8|4
1656416750000|2022-06-28 11:45:50|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517|2511|3
1656416760000|2022-06-28 11:46:00|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1656416780000|2022-06-28 11:46:20|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1656416800000|2022-06-28 11:46:40|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.3|2510.3|3
1656416810000|2022-06-28 11:46:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1656416820000|2022-06-28 11:47:00|2516|2510|2516|2510|2516|2510|2515.8|2509.8|3
1656416840000|2022-06-28 11:47:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1656416850000|2022-06-28 11:47:30|2516.5|2510.5|2517|2511|2517.8|2511.8|2516.5|2510.5|6
1656416860000|2022-06-28 11:47:40|2516|2510|2516|2510|2516.5|2510.5|2514.8|2508.8|7
1656416870000|2022-06-28 11:47:50|2515.8|2509.8|2515.8|2509.8|2516|2510|2515.8|2509.8|3
1656416880000|2022-06-28 11:48:00|2514.8|2508.8|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|2
1656416940000|2022-06-28 11:49:00|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1656416950000|2022-06-28 11:49:10|2513.5|2507.5|2513|2507|2513.5|2507.5|2513|2507|2
1656416970000|2022-06-28 11:49:30|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|3
1656416980000|2022-06-28 11:49:40|2512.5|2506.5|2512|2506|2512.5|2506.5|2512|2506|3
1656416990000|2022-06-28 11:49:50|2512.3|2506.3|2513|2507|2513.3|2507.3|2512.3|2506.3|5
1656417000000|2022-06-28 11:50:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2512.5|2506.5|3
1656417010000|2022-06-28 11:50:10|2513|2507|2513.3|2507.3|2513.3|2507.3|2512.5|2506.5|5
1656417020000|2022-06-28 11:50:20|2513.5|2507.5|2512.3|2506.3|2513.8|2507.8|2512.3|2506.3|5
1656417030000|2022-06-28 11:50:30|2512|2506|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|3
1656417060000|2022-06-28 11:51:00|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.3|2505.3|4
1656417070000|2022-06-28 11:51:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1656417080000|2022-06-28 11:51:20|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512|2506|5
1656417090000|2022-06-28 11:51:30|2512|2506|2512|2506|2512.3|2506.3|2512|2506|3
1656417100000|2022-06-28 11:51:40|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|2
1656417110000|2022-06-28 11:51:50|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1656417120000|2022-06-28 11:52:00|2512.3|2506.3|2511.5|2505.5|2512.3|2506.3|2511.5|2505.5|8
1656417130000|2022-06-28 11:52:10|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1656417140000|2022-06-28 11:52:20|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512|2506|4
1656417150000|2022-06-28 11:52:30|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.5|2505.5|4
1656417160000|2022-06-28 11:52:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1656417170000|2022-06-28 11:52:50|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1656417180000|2022-06-28 11:53:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1656417210000|2022-06-28 11:53:30|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1656417220000|2022-06-28 11:53:40|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1656417230000|2022-06-28 11:53:50|2513.8|2507.8|2515.8|2509.8|2515.8|2509.8|2513.8|2507.8|5
1656417240000|2022-06-28 11:54:00|2516|2510|2516|2510|2516.3|2510.3|2516|2510|3
1656417250000|2022-06-28 11:54:10|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516|2510|4
1656417260000|2022-06-28 11:54:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1656417270000|2022-06-28 11:54:30|2516.8|2510.8|2517.5|2511.5|2517.5|2511.5|2516.8|2510.8|2
1656417280000|2022-06-28 11:54:40|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|2
1656417290000|2022-06-28 11:54:50|2518.5|2512.5|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|3
1656417300000|2022-06-28 11:55:00|2518.3|2512.3|2516.8|2510.8|2518.5|2512.5|2516.8|2510.8|4
1656417310000|2022-06-28 11:55:10|2516.3|2510.3|2517.3|2511.3|2517.3|2511.3|2516|2510|5
1656417320000|2022-06-28 11:55:20|2517.5|2511.5|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|7
1656417330000|2022-06-28 11:55:30|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|3
1656417340000|2022-06-28 11:55:40|2515.8|2509.8|2516.8|2510.8|2517.8|2511.8|2515.8|2509.8|8
1656417350000|2022-06-28 11:55:50|2516|2510|2518|2512|2518|2512|2516|2510|5
1656417360000|2022-06-28 11:56:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1656417370000|2022-06-28 11:56:10|2517|2511|2516.5|2510.5|2517|2511|2516.5|2510.5|5
1656417390000|2022-06-28 11:56:30|2516.3|2510.3|2514.8|2508.8|2516.3|2510.3|2514.8|2508.8|5
1656417400000|2022-06-28 11:56:40|2514.5|2508.5|2515|2509|2515|2509|2514|2508|5
1656417410000|2022-06-28 11:56:50|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1656417420000|2022-06-28 11:57:00|2516.5|2510.5|2517|2511|2517.3|2511.3|2516.5|2510.5|5
1656417430000|2022-06-28 11:57:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1656417440000|2022-06-28 11:57:20|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517|2511|4
1656417450000|2022-06-28 11:57:30|2517.5|2511.5|2517.8|2511.8|2518|2512|2517.5|2511.5|4
1656417460000|2022-06-28 11:57:40|2517.5|2511.5|2516.3|2510.3|2517.5|2511.5|2516.3|2510.3|5
1656417470000|2022-06-28 11:57:50|2516|2510|2515.3|2509.3|2516|2510|2515.3|2509.3|3
1656417480000|2022-06-28 11:58:00|2515|2509|2515|2509|2515|2509|2515|2509|1
1656417490000|2022-06-28 11:58:10|2515.3|2509.3|2517.5|2511.5|2517.5|2511.5|2515.3|2509.3|4
1656417500000|2022-06-28 11:58:20|2517.3|2511.3|2517.5|2511.5|2518.5|2512.5|2517.3|2511.3|12
1656417510000|2022-06-28 11:58:30|2517.3|2511.3|2518.3|2512.3|2518.5|2512.5|2517.3|2511.3|8
1656417520000|2022-06-28 11:58:40|2518|2512|2519.8|2513.8|2519.8|2513.8|2517.5|2511.5|7
1656417530000|2022-06-28 11:58:50|2519.5|2513.5|2520.5|2514.5|2520.5|2514.5|2519.5|2513.5|4
1656417540000|2022-06-28 11:59:00|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1656417550000|2022-06-28 11:59:10|2520|2514|2519.8|2513.8|2520|2514|2518.8|2512.8|6
1656417560000|2022-06-28 11:59:20|2520|2514|2519.3|2513.3|2520.8|2514.8|2519.3|2513.3|7
1656417570000|2022-06-28 11:59:30|2519.8|2513.8|2521|2515|2521|2515|2519.8|2513.8|4
1656417580000|2022-06-28 11:59:40|2521.3|2515.3|2521.3|2515.3|2522|2516|2521.3|2515.3|5
1656417590000|2022-06-28 11:59:50|2521.8|2515.8|2522.8|2516.8|2523.3|2517.3|2521.8|2515.8|8
1656417600000|2022-06-28 12:00:00|2522.5|2516.5|2522.3|2516.3|2522.8|2516.8|2522|2516|7
1656417610000|2022-06-28 12:00:10|2522.5|2516.5|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|3
1656417620000|2022-06-28 12:00:20|2521.8|2515.8|2523|2517|2523|2517|2521.5|2515.5|5
1656417630000|2022-06-28 12:00:30|2522.8|2516.8|2523|2517|2523|2517|2522.8|2516.8|2
1656417640000|2022-06-28 12:00:40|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1656417650000|2022-06-28 12:00:50|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|2
1656417660000|2022-06-28 12:01:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523|2517|5
1656417670000|2022-06-28 12:01:10|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.8|2517.8|3
1656417680000|2022-06-28 12:01:20|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1656417690000|2022-06-28 12:01:30|2524|2518|2524|2518|2524|2518|2524|2518|1
1656417700000|2022-06-28 12:01:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1656417710000|2022-06-28 12:01:50|2524|2518|2524.3|2518.3|2524.5|2518.5|2524|2518|4
1656417720000|2022-06-28 12:02:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1656417730000|2022-06-28 12:02:10|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1656417740000|2022-06-28 12:02:20|2524.3|2518.3|2522.8|2516.8|2524.3|2518.3|2522.8|2516.8|6
1656417750000|2022-06-28 12:02:30|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|3
1656417760000|2022-06-28 12:02:40|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1656417770000|2022-06-28 12:02:50|2521.8|2515.8|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|5
1656417780000|2022-06-28 12:03:00|2522.5|2516.5|2523.5|2517.5|2523.5|2517.5|2522.5|2516.5|3
1656417800000|2022-06-28 12:03:20|2523.8|2517.8|2524.5|2518.5|2524.5|2518.5|2523.5|2517.5|6
1656417840000|2022-06-28 12:04:00|2525.3|2519.3|2525|2519|2525.5|2519.5|2525|2519|4
1656417850000|2022-06-28 12:04:10|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1656417860000|2022-06-28 12:04:20|2526.5|2520.5|2526.8|2520.8|2527|2521|2526.5|2520.5|3
1656417870000|2022-06-28 12:04:30|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1656417880000|2022-06-28 12:04:40|2526.5|2520.5|2524|2518|2526.5|2520.5|2524|2518|5
1656417900000|2022-06-28 12:05:00|2523.8|2517.8|2524.5|2518.5|2524.5|2518.5|2523.5|2517.5|6
1656417910000|2022-06-28 12:05:10|2524.8|2518.8|2524.5|2518.5|2525|2519|2524.5|2518.5|4
1656417920000|2022-06-28 12:05:20|2524.8|2518.8|2526.5|2520.5|2526.8|2520.8|2524.5|2518.5|7
1656417930000|2022-06-28 12:05:30|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1656417940000|2022-06-28 12:05:40|2525.8|2519.8|2524.3|2518.3|2525.8|2519.8|2524.3|2518.3|6
1656417950000|2022-06-28 12:05:50|2524|2518|2524.5|2518.5|2524.5|2518.5|2523.3|2517.3|7
1656417960000|2022-06-28 12:06:00|2524.3|2518.3|2524.8|2518.8|2525|2519|2523.5|2517.5|9
1656417980000|2022-06-28 12:06:20|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|3
1656417990000|2022-06-28 12:06:30|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.5|2518.5|4
1656418000000|2022-06-28 12:06:40|2524.8|2518.8|2523.5|2517.5|2524.8|2518.8|2523.5|2517.5|3
1656418010000|2022-06-28 12:06:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1656418020000|2022-06-28 12:07:00|2524|2518|2523|2517|2524|2518|2523|2517|3
1656418030000|2022-06-28 12:07:10|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|4
1656418050000|2022-06-28 12:07:30|2523.5|2517.5|2524.5|2518.5|2524.5|2518.5|2523.5|2517.5|3
1656418070000|2022-06-28 12:07:50|2523.5|2517.5|2524.5|2518.5|2524.5|2518.5|2523.5|2517.5|4
1656418080000|2022-06-28 12:08:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1656418090000|2022-06-28 12:08:10|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|3
1656418100000|2022-06-28 12:08:20|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525|2519|3
1656418110000|2022-06-28 12:08:30|2525|2519|2524.5|2518.5|2525|2519|2524.3|2518.3|5
1656418120000|2022-06-28 12:08:40|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|2
1656418130000|2022-06-28 12:08:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1656418140000|2022-06-28 12:09:00|2523.8|2517.8|2525.5|2519.5|2525.5|2519.5|2523.8|2517.8|2
1656418150000|2022-06-28 12:09:10|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1656418160000|2022-06-28 12:09:20|2526|2520|2526|2520|2526|2520|2526|2520|1
1656418180000|2022-06-28 12:09:40|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1656418190000|2022-06-28 12:09:50|2525.8|2519.8|2524.3|2518.3|2525.8|2519.8|2524.3|2518.3|4
1656418200000|2022-06-28 12:10:00|2524.5|2518.5|2524|2518|2524.5|2518.5|2524|2518|3
1656418220000|2022-06-28 12:10:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1656418240000|2022-06-28 12:10:40|2523.5|2517.5|2522|2516|2523.5|2517.5|2521.8|2515.8|6
1656418260000|2022-06-28 12:11:00|2522.3|2516.3|2523.3|2517.3|2523.3|2517.3|2522.3|2516.3|3
1656418270000|2022-06-28 12:11:10|2523|2517|2522|2516|2523|2517|2522|2516|3
1656418290000|2022-06-28 12:11:30|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1656418310000|2022-06-28 12:11:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1656418340000|2022-06-28 12:12:20|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1656418360000|2022-06-28 12:12:40|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1656418380000|2022-06-28 12:13:00|2521.5|2515.5|2520.5|2514.5|2521.5|2515.5|2520.5|2514.5|2
1656418390000|2022-06-28 12:13:10|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|3
1656418400000|2022-06-28 12:13:20|2522|2516|2523.5|2517.5|2523.8|2517.8|2522|2516|6
1656418410000|2022-06-28 12:13:30|2524|2518|2523.5|2517.5|2524|2518|2523|2517|8
1656418420000|2022-06-28 12:13:40|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.5|2516.5|4
1656418440000|2022-06-28 12:14:00|2523|2517|2523.3|2517.3|2523.3|2517.3|2522.5|2516.5|5
1656418450000|2022-06-28 12:14:10|2523|2517|2522.8|2516.8|2523|2517|2522.5|2516.5|5
1656418460000|2022-06-28 12:14:20|2523|2517|2522.3|2516.3|2523|2517|2522.3|2516.3|4
1656418500000|2022-06-28 12:15:00|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|3
1656418510000|2022-06-28 12:15:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1656418530000|2022-06-28 12:15:30|2522|2516|2520|2514|2522|2516|2520|2514|5
1656418540000|2022-06-28 12:15:40|2520.3|2514.3|2523.3|2517.3|2523.3|2517.3|2520.3|2514.3|10
1656418550000|2022-06-28 12:15:50|2523.5|2517.5|2525|2519|2525|2519|2523.5|2517.5|8
1656418560000|2022-06-28 12:16:00|2525.3|2519.3|2526|2520|2526|2520|2525.3|2519.3|2
1656418570000|2022-06-28 12:16:10|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1656418580000|2022-06-28 12:16:20|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|2
1656418590000|2022-06-28 12:16:30|2525.5|2519.5|2525.3|2519.3|2525.8|2519.8|2525|2519|5
1656418600000|2022-06-28 12:16:40|2525|2519|2525|2519|2525|2519|2525|2519|1
1656418620000|2022-06-28 12:17:00|2525.3|2519.3|2525.3|2519.3|2526.8|2520.8|2525.3|2519.3|7
1656418630000|2022-06-28 12:17:10|2525|2519|2524.5|2518.5|2525|2519|2524.3|2518.3|5
1656418640000|2022-06-28 12:17:20|2524.3|2518.3|2524.8|2518.8|2524.8|2518.8|2524.3|2518.3|3
1656418660000|2022-06-28 12:17:40|2523.6|2517.6|2523.3|2517.3|2523.6|2517.6|2522|2516|7
1656418670000|2022-06-28 12:17:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|3
1656418680000|2022-06-28 12:18:00|2523.3|2517.3|2524.8|2518.8|2525|2519|2523.3|2517.3|5
1656418690000|2022-06-28 12:18:10|2525|2519|2525.3|2519.3|2525.5|2519.5|2525|2519|4
1656418700000|2022-06-28 12:18:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1656418720000|2022-06-28 12:18:40|2524.5|2518.5|2525.3|2519.3|2525.3|2519.3|2524.3|2518.3|4
1656418740000|2022-06-28 12:19:00|2525.5|2519.5|2525.5|2519.5|2526.5|2520.5|2525.5|2519.5|5
1656418750000|2022-06-28 12:19:10|2525.3|2519.3|2525|2519|2525.3|2519.3|2524.8|2518.8|3
1656418760000|2022-06-28 12:19:20|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.5|2518.5|6
1656418770000|2022-06-28 12:19:30|2525|2519|2524|2518|2525|2519|2524|2518|5
1656418780000|2022-06-28 12:19:40|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1656418800000|2022-06-28 12:20:00|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|3
1656418820000|2022-06-28 12:20:20|2525|2519|2525.3|2519.3|2525.5|2519.5|2525|2519|4
1656418830000|2022-06-28 12:20:30|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1656418840000|2022-06-28 12:20:40|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2524.8|2518.8|5
1656418860000|2022-06-28 12:21:00|2526|2520|2526.8|2520.8|2526.8|2520.8|2526|2520|3
1656418880000|2022-06-28 12:21:20|2526.5|2520.5|2525.8|2519.8|2526.5|2520.5|2525.8|2519.8|2
1656418890000|2022-06-28 12:21:30|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|6
1656418900000|2022-06-28 12:21:40|2526|2520|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|4
1656418910000|2022-06-28 12:21:50|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1656418920000|2022-06-28 12:22:00|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1656418930000|2022-06-28 12:22:10|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1656418940000|2022-06-28 12:22:20|2526.5|2520.5|2525.5|2519.5|2526.5|2520.5|2525.5|2519.5|5
1656418950000|2022-06-28 12:22:30|2525.8|2519.8|2525|2519|2526|2520|2525|2519|6
1656418960000|2022-06-28 12:22:40|2524.8|2518.8|2523.3|2517.3|2524.8|2518.8|2523.3|2517.3|4
1656418970000|2022-06-28 12:22:50|2523.5|2517.5|2522.3|2516.3|2523.5|2517.5|2522|2516|4
1656418990000|2022-06-28 12:23:10|2522|2516|2522.5|2516.5|2522.5|2516.5|2522|2516|3
1656419010000|2022-06-28 12:23:30|2522.8|2516.8|2522.8|2516.8|2523|2517|2522.8|2516.8|3
1656419030000|2022-06-28 12:23:50|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1656419040000|2022-06-28 12:24:00|2523|2517|2525|2519|2525|2519|2523|2517|4
1656419050000|2022-06-28 12:24:10|2524.8|2518.8|2524.3|2518.3|2524.8|2518.8|2524.3|2518.3|2
1656419060000|2022-06-28 12:24:20|2524|2518|2522.3|2516.3|2524.3|2518.3|2522.3|2516.3|10
1656419070000|2022-06-28 12:24:30|2522.5|2516.5|2523|2517|2523.5|2517.5|2522.5|2516.5|3
1656419080000|2022-06-28 12:24:40|2522.8|2516.8|2522.8|2516.8|2523.3|2517.3|2522.3|2516.3|7
1656419090000|2022-06-28 12:24:50|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1656419100000|2022-06-28 12:25:00|2522.8|2516.8|2523|2517|2523.3|2517.3|2522.5|2516.5|7
1656419110000|2022-06-28 12:25:10|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1656419120000|2022-06-28 12:25:20|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1656419140000|2022-06-28 12:25:40|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.5|2515.5|4
1656419150000|2022-06-28 12:25:50|2522|2516|2522|2516|2522|2516|2522|2516|1
1656419160000|2022-06-28 12:26:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1656419170000|2022-06-28 12:26:10|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1656419180000|2022-06-28 12:26:20|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1656419190000|2022-06-28 12:26:30|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1656419200000|2022-06-28 12:26:40|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1656419210000|2022-06-28 12:26:50|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1656419230000|2022-06-28 12:27:10|2522|2516|2522|2516|2522|2516|2522|2516|1
1656419240000|2022-06-28 12:27:20|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1656419250000|2022-06-28 12:27:30|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1656419260000|2022-06-28 12:27:40|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|3
1656419290000|2022-06-28 12:28:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1656419300000|2022-06-28 12:28:20|2521.5|2515.5|2521.8|2515.8|2522.3|2516.3|2521.5|2515.5|4
1656419310000|2022-06-28 12:28:30|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1656419320000|2022-06-28 12:28:40|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1656419330000|2022-06-28 12:28:50|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1656419340000|2022-06-28 12:29:00|2522|2516|2523.5|2517.5|2523.5|2517.5|2522|2516|6
1656419350000|2022-06-28 12:29:10|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.8|2517.8|3
1656419360000|2022-06-28 12:29:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523|2517|3
1656419370000|2022-06-28 12:29:30|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|4
1656419380000|2022-06-28 12:29:40|2523|2517|2522.3|2516.3|2523|2517|2521.8|2515.8|8
1656419400000|2022-06-28 12:30:00|2522|2516|2521.8|2515.8|2522.3|2516.3|2521.8|2515.8|4
1656419410000|2022-06-28 12:30:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|4
1656419420000|2022-06-28 12:30:20|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1656419430000|2022-06-28 12:30:30|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|4
1656419440000|2022-06-28 12:30:40|2522.3|2516.3|2521.8|2515.8|2522.3|2516.3|2521.8|2515.8|5
1656419460000|2022-06-28 12:31:00|2522|2516|2521.5|2515.5|2522|2516|2521.5|2515.5|2
1656419490000|2022-06-28 12:31:30|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1656419530000|2022-06-28 12:32:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|3
1656419560000|2022-06-28 12:32:40|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1656419570000|2022-06-28 12:32:50|2521|2515|2521.3|2515.3|2521.3|2515.3|2521|2515|2
1656419600000|2022-06-28 12:33:20|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1656419610000|2022-06-28 12:33:30|2521|2515|2520|2514|2521|2515|2520|2514|3
1656419620000|2022-06-28 12:33:40|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1656419630000|2022-06-28 12:33:50|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520|2514|3
1656419640000|2022-06-28 12:34:00|2521.3|2515.3|2522.5|2516.5|2522.8|2516.8|2521.3|2515.3|6
1656419650000|2022-06-28 12:34:10|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1656419660000|2022-06-28 12:34:20|2522.5|2516.5|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|3
1656419680000|2022-06-28 12:34:40|2522.3|2516.3|2522.8|2516.8|2523|2517|2522.3|2516.3|4
1656419710000|2022-06-28 12:35:10|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1656419720000|2022-06-28 12:35:20|2523|2517|2521.8|2515.8|2523|2517|2521.5|2515.5|5
1656419730000|2022-06-28 12:35:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1656419740000|2022-06-28 12:35:40|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|2
1656419750000|2022-06-28 12:35:50|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1656419770000|2022-06-28 12:36:10|2521.5|2515.5|2522.5|2516.5|2522.5|2516.5|2521.5|2515.5|3
1656419780000|2022-06-28 12:36:20|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|3
1656419790000|2022-06-28 12:36:30|2523|2517|2522.5|2516.5|2523.3|2517.3|2522.5|2516.5|3
1656419800000|2022-06-28 12:36:40|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1656419810000|2022-06-28 12:36:50|2521.8|2515.8|2522|2516|2522|2516|2521.5|2515.5|4
1656419830000|2022-06-28 12:37:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|3
1656419840000|2022-06-28 12:37:20|2522|2516|2522|2516|2522.3|2516.3|2522|2516|3
1656419850000|2022-06-28 12:37:30|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1656419860000|2022-06-28 12:37:40|2521.8|2515.8|2521.3|2515.3|2522.3|2516.3|2521.3|2515.3|5
1656419870000|2022-06-28 12:37:50|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1656419880000|2022-06-28 12:38:00|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1656419890000|2022-06-28 12:38:10|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2520.8|2514.8|3
1656419900000|2022-06-28 12:38:20|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1656419920000|2022-06-28 12:38:40|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2519.5|2513.5|5
1656419930000|2022-06-28 12:38:50|2520.8|2514.8|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|2
1656419940000|2022-06-28 12:39:00|2521.5|2515.5|2520.3|2514.3|2521.8|2515.8|2520.3|2514.3|5
1656419950000|2022-06-28 12:39:10|2520|2514|2519.5|2513.5|2520|2514|2519.5|2513.5|5
1656419960000|2022-06-28 12:39:20|2519.8|2513.8|2520.5|2514.5|2520.8|2514.8|2519.8|2513.8|5
1656419970000|2022-06-28 12:39:30|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|4
1656419980000|2022-06-28 12:39:40|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|3
1656419990000|2022-06-28 12:39:50|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1656420000000|2022-06-28 12:40:00|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|3
1656420010000|2022-06-28 12:40:10|2521|2515|2521.3|2515.3|2521.3|2515.3|2521|2515|2
1656420030000|2022-06-28 12:40:30|2521.5|2515.5|2521|2515|2521.5|2515.5|2521|2515|3
1656420040000|2022-06-28 12:40:40|2520.8|2514.8|2520|2514|2520.8|2514.8|2520|2514|3
1656420050000|2022-06-28 12:40:50|2519.8|2513.8|2520|2514|2520.3|2514.3|2519.8|2513.8|4
1656420070000|2022-06-28 12:41:10|2519.8|2513.8|2519.5|2513.5|2520|2514|2519.5|2513.5|6
1656420090000|2022-06-28 12:41:30|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1656420100000|2022-06-28 12:41:40|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1656420110000|2022-06-28 12:41:50|2520|2514|2520|2514|2520|2514|2520|2514|1
1656420120000|2022-06-28 12:42:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1656420130000|2022-06-28 12:42:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1656420140000|2022-06-28 12:42:20|2519.8|2513.8|2520|2514|2520|2514|2519.5|2513.5|4
1656420160000|2022-06-28 12:42:40|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1656420170000|2022-06-28 12:42:50|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1656420180000|2022-06-28 12:43:00|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|2
1656420190000|2022-06-28 12:43:10|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1656420200000|2022-06-28 12:43:20|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1656420210000|2022-06-28 12:43:30|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1656420220000|2022-06-28 12:43:40|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520|2514|6
1656420230000|2022-06-28 12:43:50|2520.5|2514.5|2521.5|2515.5|2521.8|2515.8|2520.5|2514.5|3
1656420240000|2022-06-28 12:44:00|2522|2516|2522.5|2516.5|2522.5|2516.5|2521.8|2515.8|7
1656420250000|2022-06-28 12:44:10|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|5
1656420260000|2022-06-28 12:44:20|2522.3|2516.3|2520.8|2514.8|2522.3|2516.3|2520.8|2514.8|8
1656420270000|2022-06-28 12:44:30|2521|2515|2519|2513|2521|2515|2519|2513|7
1656420280000|2022-06-28 12:44:40|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|5
1656420290000|2022-06-28 12:44:50|2519|2513|2519|2513|2519.8|2513.8|2519|2513|6
1656420300000|2022-06-28 12:45:00|2518.8|2512.8|2519|2513|2519.3|2513.3|2518.8|2512.8|4
1656420310000|2022-06-28 12:45:10|2519.3|2513.3|2519.3|2513.3|2520|2514|2519|2513|5
1656420320000|2022-06-28 12:45:20|2519.5|2513.5|2520.3|2514.3|2520.3|2514.3|2519.5|2513.5|3
1656420330000|2022-06-28 12:45:30|2520|2514|2519.5|2513.5|2520|2514|2519.5|2513.5|2
1656420350000|2022-06-28 12:45:50|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1656420360000|2022-06-28 12:46:00|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1656420370000|2022-06-28 12:46:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1656420390000|2022-06-28 12:46:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1656420400000|2022-06-28 12:46:40|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|3
1656420410000|2022-06-28 12:46:50|2519.8|2513.8|2520.3|2514.3|2520.3|2514.3|2519.8|2513.8|2
1656420420000|2022-06-28 12:47:00|2520|2514|2519.3|2513.3|2520|2514|2519.3|2513.3|4
1656420430000|2022-06-28 12:47:10|2519.5|2513.5|2519.8|2513.8|2520.3|2514.3|2519.5|2513.5|5
1656420440000|2022-06-28 12:47:20|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1656420450000|2022-06-28 12:47:30|2520.5|2514.5|2520|2514|2520.5|2514.5|2520|2514|3
1656420460000|2022-06-28 12:47:40|2520.3|2514.3|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|3
1656420470000|2022-06-28 12:47:50|2520.5|2514.5|2521.3|2515.3|2521.3|2515.3|2520.5|2514.5|2
1656420480000|2022-06-28 12:48:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521|2515|8
1656420490000|2022-06-28 12:48:10|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2520.8|2514.8|5
1656420500000|2022-06-28 12:48:20|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1656420510000|2022-06-28 12:48:30|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1656420520000|2022-06-28 12:48:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520|2514|3
1656420550000|2022-06-28 12:49:10|2520.5|2514.5|2521.8|2515.8|2521.8|2515.8|2520.5|2514.5|4
1656420560000|2022-06-28 12:49:20|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1656420570000|2022-06-28 12:49:30|2521.5|2515.5|2521.8|2515.8|2522|2516|2521.5|2515.5|4
1656420580000|2022-06-28 12:49:40|2521.5|2515.5|2521|2515|2521.5|2515.5|2520.8|2514.8|3
1656420590000|2022-06-28 12:49:50|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1656420600000|2022-06-28 12:50:00|2521|2515|2521.3|2515.3|2521.3|2515.3|2521|2515|6
1656420610000|2022-06-28 12:50:10|2521.5|2515.5|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|3
1656420620000|2022-06-28 12:50:20|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|6
1656420630000|2022-06-28 12:50:30|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1656420640000|2022-06-28 12:50:40|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1656420650000|2022-06-28 12:50:50|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1656420660000|2022-06-28 12:51:00|2519.8|2513.8|2520.5|2514.5|2520.5|2514.5|2519.8|2513.8|2
1656420670000|2022-06-28 12:51:10|2520.8|2514.8|2520.8|2514.8|2521|2515|2520.8|2514.8|3
1656420680000|2022-06-28 12:51:20|2521|2515|2521|2515|2521|2515|2520.5|2514.5|7
1656420690000|2022-06-28 12:51:30|2520.8|2514.8|2520.8|2514.8|2521|2515|2520.8|2514.8|5
1656420700000|2022-06-28 12:51:40|2521|2515|2520.8|2514.8|2521|2515|2520.5|2514.5|5
1656420720000|2022-06-28 12:52:00|2521|2515|2521|2515|2521|2515|2520.8|2514.8|3
1656420740000|2022-06-28 12:52:20|2521.3|2515.3|2522|2516|2522|2516|2521.3|2515.3|2
1656420760000|2022-06-28 12:52:40|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1656420770000|2022-06-28 12:52:50|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1656420780000|2022-06-28 12:53:00|2522|2516|2522.8|2516.8|2522.8|2516.8|2522|2516|2
1656420800000|2022-06-28 12:53:20|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|3
1656420820000|2022-06-28 12:53:40|2522|2516|2522|2516|2522|2516|2522|2516|1
1656420840000|2022-06-28 12:54:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1656420850000|2022-06-28 12:54:10|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1656420860000|2022-06-28 12:54:20|2523|2517|2523|2517|2523|2517|2523|2517|1
1656420870000|2022-06-28 12:54:30|2523.3|2517.3|2523|2517|2523.5|2517.5|2523|2517|4
1656420890000|2022-06-28 12:54:50|2522.8|2516.8|2523|2517|2523|2517|2522.8|2516.8|2
1656420900000|2022-06-28 12:55:00|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|4
1656420910000|2022-06-28 12:55:10|2523|2517|2523.8|2517.8|2524|2518|2523|2517|5
1656420920000|2022-06-28 12:55:20|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1656420930000|2022-06-28 12:55:30|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|4
1656420940000|2022-06-28 12:55:40|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1656420950000|2022-06-28 12:55:50|2522|2516|2522.5|2516.5|2522.5|2516.5|2521.8|2515.8|4
1656420960000|2022-06-28 12:56:00|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|4
1656420970000|2022-06-28 12:56:10|2521.8|2515.8|2521.8|2515.8|2522|2516|2521.8|2515.8|3
1656420980000|2022-06-28 12:56:20|2522|2516|2522|2516|2522|2516|2522|2516|1
1656421000000|2022-06-28 12:56:40|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522|2516|5
1656421010000|2022-06-28 12:56:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1656421030000|2022-06-28 12:57:10|2522.8|2516.8|2523|2517|2523|2517|2522.8|2516.8|2
1656421040000|2022-06-28 12:57:20|2522|2516|2522|2516|2522|2516|2522|2516|1
1656421050000|2022-06-28 12:57:30|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|2
1656421060000|2022-06-28 12:57:40|2521|2515|2521.5|2515.5|2521.8|2515.8|2521|2515|6
1656421070000|2022-06-28 12:57:50|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1656421090000|2022-06-28 12:58:10|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1656421120000|2022-06-28 12:58:40|2520.5|2514.5|2519.8|2513.8|2520.5|2514.5|2519.8|2513.8|3
1656421150000|2022-06-28 12:59:10|2519.3|2513.3|2521.5|2515.5|2521.5|2515.5|2519.3|2513.3|6
1656421170000|2022-06-28 12:59:30|2521.3|2515.3|2520.5|2514.5|2521.5|2515.5|2520.5|2514.5|5
1656421180000|2022-06-28 12:59:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1656421190000|2022-06-28 12:59:50|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1656421200000|2022-06-28 13:00:00|2520.3|2514.3|2516.3|2510.3|2520.3|2514.3|2515.8|2509.8|24
1656421210000|2022-06-28 13:00:10|2516|2510|2515.5|2509.5|2516.8|2510.8|2515.3|2509.3|18
1656421220000|2022-06-28 13:00:20|2516|2510|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|8
1656421230000|2022-06-28 13:00:30|2515.5|2509.5|2515.8|2509.8|2516|2510|2514.8|2508.8|8
1656421240000|2022-06-28 13:00:40|2515.5|2509.5|2513|2507|2515.5|2509.5|2512|2506|16
1656421250000|2022-06-28 13:00:50|2513.3|2507.3|2515.5|2509.5|2516|2510|2513.3|2507.3|12
1656421260000|2022-06-28 13:01:00|2515.3|2509.3|2515.5|2509.5|2516|2510|2515.3|2509.3|10
1656421270000|2022-06-28 13:01:10|2516|2510|2513|2507|2516|2510|2512.5|2506.5|13
1656421280000|2022-06-28 13:01:20|2513.5|2507.5|2514.8|2508.8|2514.8|2508.8|2513.5|2507.5|5
1656421290000|2022-06-28 13:01:30|2514.5|2508.5|2514|2508|2514.5|2508.5|2514|2508|5
1656421300000|2022-06-28 13:01:40|2514.3|2508.3|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|4
1656421310000|2022-06-28 13:01:50|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|3
1656421320000|2022-06-28 13:02:00|2514.3|2508.3|2510.3|2504.3|2514.3|2508.3|2510.3|2504.3|9
1656421330000|2022-06-28 13:02:10|2510.5|2504.5|2511.8|2505.8|2511.8|2505.8|2510.5|2504.5|4
1656421340000|2022-06-28 13:02:20|2512|2506|2512.8|2506.8|2513|2507|2511.5|2505.5|11
1656421350000|2022-06-28 13:02:30|2513|2507|2512.8|2506.8|2513|2507|2512.5|2506.5|9
1656421360000|2022-06-28 13:02:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1656421380000|2022-06-28 13:03:00|2511.8|2505.8|2512.8|2506.8|2513.3|2507.3|2511.5|2505.5|10
1656421390000|2022-06-28 13:03:10|2511.8|2505.8|2511.8|2505.8|2512.8|2506.8|2511.8|2505.8|13
1656421400000|2022-06-28 13:03:20|2512|2506|2507.1|2501.1|2512|2506|2507.1|2501.1|11
1656421410000|2022-06-28 13:03:30|2507.5|2501.5|2508.9|2502.9|2508.9|2502.9|2507.5|2501.5|6
1656421420000|2022-06-28 13:03:40|2508.6|2502.6|2506.5|2500.5|2508.6|2502.6|2506.4|2500.4|7
1656421430000|2022-06-28 13:03:50|2506.8|2500.8|2508.1|2502.1|2508.3|2502.3|2506.8|2500.8|8
1656421440000|2022-06-28 13:04:00|2507.8|2501.8|2508.1|2502.1|2508.3|2502.3|2507.8|2501.8|9
1656421450000|2022-06-28 13:04:10|2508.3|2502.3|2507.9|2501.9|2509.9|2503.9|2507.9|2501.9|10
1656421460000|2022-06-28 13:04:20|2508.1|2502.1|2508|2502|2508.6|2502.6|2507.8|2501.8|9
1656421470000|2022-06-28 13:04:30|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508|2502|5
1656421480000|2022-06-28 13:04:40|2508.3|2502.3|2510|2504|2510|2504|2508.3|2502.3|6
1656421490000|2022-06-28 13:04:50|2509.8|2503.8|2510.5|2504.5|2510.8|2504.8|2509.8|2503.8|7
1656421500000|2022-06-28 13:05:00|2510.8|2504.8|2509.5|2503.5|2510.8|2504.8|2509.5|2503.5|6
1656421510000|2022-06-28 13:05:10|2509.3|2503.3|2506.3|2500.3|2509.5|2503.5|2506.3|2500.3|11
1656421520000|2022-06-28 13:05:20|2506.5|2500.5|2509.5|2503.5|2509.5|2503.5|2506.5|2500.5|9
1656421530000|2022-06-28 13:05:30|2509.3|2503.3|2509|2503|2509.3|2503.3|2508.8|2502.8|3
1656421540000|2022-06-28 13:05:40|2508.8|2502.8|2510.8|2504.8|2510.8|2504.8|2508.5|2502.5|6
1656421550000|2022-06-28 13:05:50|2510.5|2504.5|2511.8|2505.8|2512.3|2506.3|2510.5|2504.5|9
1656421560000|2022-06-28 13:06:00|2512|2506|2512|2506|2512.5|2506.5|2511.8|2505.8|11
1656421570000|2022-06-28 13:06:10|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.3|2505.3|6
1656421580000|2022-06-28 13:06:20|2511.5|2505.5|2512.8|2506.8|2512.8|2506.8|2511.3|2505.3|8
1656421590000|2022-06-28 13:06:30|2513|2507|2513|2507|2513|2507|2513|2507|1
1656421600000|2022-06-28 13:06:40|2512.8|2506.8|2512.3|2506.3|2513.3|2507.3|2512.3|2506.3|7
1656421610000|2022-06-28 13:06:50|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|2
1656421620000|2022-06-28 13:07:00|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|2
1656421630000|2022-06-28 13:07:10|2513|2507|2514|2508|2515|2509|2513|2507|8
1656421640000|2022-06-28 13:07:20|2514.5|2508.5|2513.8|2507.8|2514.5|2508.5|2513.8|2507.8|4
1656421650000|2022-06-28 13:07:30|2513.5|2507.5|2512.5|2506.5|2513.5|2507.5|2512.5|2506.5|6
1656421660000|2022-06-28 13:07:40|2512|2506|2511.8|2505.8|2513|2507|2511.8|2505.8|9
1656421670000|2022-06-28 13:07:50|2511.5|2505.5|2511.5|2505.5|2512|2506|2510.8|2504.8|18
1656421680000|2022-06-28 13:08:00|2511|2505|2511.5|2505.5|2511.5|2505.5|2510|2504|10
1656421690000|2022-06-28 13:08:10|2511.8|2505.8|2510.8|2504.8|2512|2506|2510.8|2504.8|4
1656421700000|2022-06-28 13:08:20|2511|2505|2511.5|2505.5|2512.3|2506.3|2511|2505|9
1656421710000|2022-06-28 13:08:30|2511.3|2505.3|2511|2505|2511.5|2505.5|2510.8|2504.8|8
1656421720000|2022-06-28 13:08:40|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|3
1656421730000|2022-06-28 13:08:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1656421740000|2022-06-28 13:09:00|2510.3|2504.3|2510.3|2504.3|2511|2505|2510|2504|11
1656421750000|2022-06-28 13:09:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1656421770000|2022-06-28 13:09:30|2510.3|2504.3|2510.8|2504.8|2511.3|2505.3|2510.3|2504.3|8
1656421780000|2022-06-28 13:09:40|2510.5|2504.5|2510.8|2504.8|2511.3|2505.3|2510.5|2504.5|8
1656421790000|2022-06-28 13:09:50|2510.5|2504.5|2511.3|2505.3|2511.8|2505.8|2510.5|2504.5|9
1656421800000|2022-06-28 13:10:00|2511|2505|2510.8|2504.8|2511|2505|2510.5|2504.5|4
1656421810000|2022-06-28 13:10:10|2510.5|2504.5|2509.3|2503.3|2510.5|2504.5|2509.3|2503.3|5
1656421820000|2022-06-28 13:10:20|2509|2503|2510.8|2504.8|2510.8|2504.8|2509|2503|6
1656421830000|2022-06-28 13:10:30|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|5
1656421840000|2022-06-28 13:10:40|2510.5|2504.5|2508.8|2502.8|2510.5|2504.5|2508.8|2502.8|9
1656421850000|2022-06-28 13:10:50|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|4
1656421860000|2022-06-28 13:11:00|2509|2503|2509.8|2503.8|2509.8|2503.8|2509|2503|7
1656421870000|2022-06-28 13:11:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1656421880000|2022-06-28 13:11:20|2509.8|2503.8|2509.5|2503.5|2511|2505|2509.5|2503.5|10
1656421890000|2022-06-28 13:11:30|2509.3|2503.3|2509|2503|2509.3|2503.3|2508.8|2502.8|4
1656421900000|2022-06-28 13:11:40|2509.3|2503.3|2509.8|2503.8|2510.3|2504.3|2509.3|2503.3|6
1656421910000|2022-06-28 13:11:50|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1656421920000|2022-06-28 13:12:00|2509.5|2503.5|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|4
1656421930000|2022-06-28 13:12:10|2510.5|2504.5|2510|2504|2510.5|2504.5|2510|2504|3
1656421940000|2022-06-28 13:12:20|2510.3|2504.3|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|3
1656421960000|2022-06-28 13:12:40|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1656421980000|2022-06-28 13:13:00|2509|2503|2510.5|2504.5|2510.5|2504.5|2509|2503|3
1656421990000|2022-06-28 13:13:10|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|2
1656422010000|2022-06-28 13:13:30|2510|2504|2510|2504|2510|2504|2510|2504|1
1656422020000|2022-06-28 13:13:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1656422030000|2022-06-28 13:13:50|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|5
1656422040000|2022-06-28 13:14:00|2510.5|2504.5|2511.5|2505.5|2511.5|2505.5|2510.5|2504.5|3
1656422050000|2022-06-28 13:14:10|2511.8|2505.8|2513.3|2507.3|2513.3|2507.3|2511.5|2505.5|4
1656422060000|2022-06-28 13:14:20|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|6
1656422070000|2022-06-28 13:14:30|2513|2507|2514|2508|2514|2508|2513|2507|7
1656422080000|2022-06-28 13:14:40|2513.8|2507.8|2513|2507|2513.8|2507.8|2513|2507|4
1656422090000|2022-06-28 13:14:50|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1656422100000|2022-06-28 13:15:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1656422110000|2022-06-28 13:15:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1656422130000|2022-06-28 13:15:30|2511|2505|2511.3|2505.3|2511.8|2505.8|2511|2505|5
1656422140000|2022-06-28 13:15:40|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1656422160000|2022-06-28 13:16:00|2511.3|2505.3|2512.3|2506.3|2512.3|2506.3|2511.3|2505.3|3
1656422170000|2022-06-28 13:16:10|2512|2506|2513.3|2507.3|2513.3|2507.3|2512|2506|5
1656422180000|2022-06-28 13:16:20|2513.5|2507.5|2513.8|2507.8|2514.5|2508.5|2513.5|2507.5|3
1656422190000|2022-06-28 13:16:30|2514|2508|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|3
1656422200000|2022-06-28 13:16:40|2514.3|2508.3|2514|2508|2514.3|2508.3|2513.8|2507.8|8
1656422210000|2022-06-28 13:16:50|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1656422220000|2022-06-28 13:17:00|2514.3|2508.3|2513.5|2507.5|2514.3|2508.3|2513.5|2507.5|4
1656422230000|2022-06-28 13:17:10|2514.4|2508.4|2513.5|2507.5|2514.5|2508.5|2513.5|2507.5|5
1656422240000|2022-06-28 13:17:20|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.8|2507.8|3
1656422250000|2022-06-28 13:17:30|2514|2508|2513.5|2507.5|2514|2508|2513.5|2507.5|3
1656422260000|2022-06-28 13:17:40|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1656422280000|2022-06-28 13:18:00|2512.5|2506.5|2513|2507|2513|2507|2512.3|2506.3|4
1656422290000|2022-06-28 13:18:10|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1656422300000|2022-06-28 13:18:20|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1656422320000|2022-06-28 13:18:40|2513.8|2507.8|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|2
1656422330000|2022-06-28 13:18:50|2514.8|2508.8|2514|2508|2514.8|2508.8|2514|2508|3
1656422340000|2022-06-28 13:19:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|7
1656422350000|2022-06-28 13:19:10|2514.8|2508.8|2513.8|2507.8|2514.8|2508.8|2513.8|2507.8|4
1656422370000|2022-06-28 13:19:30|2514|2508|2514|2508|2514.3|2508.3|2514|2508|3
1656422380000|2022-06-28 13:19:40|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1656422390000|2022-06-28 13:19:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1656422400000|2022-06-28 13:20:00|2513.5|2507.5|2515.3|2509.3|2515.3|2509.3|2513.5|2507.5|3
1656422410000|2022-06-28 13:20:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1656422420000|2022-06-28 13:20:20|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2515.8|2509.8|7
1656422430000|2022-06-28 13:20:30|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1656422440000|2022-06-28 13:20:40|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|6
1656422450000|2022-06-28 13:20:50|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|4
1656422460000|2022-06-28 13:21:00|2517|2511|2515.3|2509.3|2517|2511|2515|2509|7
1656422470000|2022-06-28 13:21:10|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1656422480000|2022-06-28 13:21:20|2515.3|2509.3|2515|2509|2515.3|2509.3|2514.8|2508.8|6
1656422490000|2022-06-28 13:21:30|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1656422500000|2022-06-28 13:21:40|2514.5|2508.5|2514.5|2508.5|2514.8|2508.8|2514.3|2508.3|7
1656422510000|2022-06-28 13:21:50|2514.8|2508.8|2515.3|2509.3|2515.8|2509.8|2514.8|2508.8|5
1656422520000|2022-06-28 13:22:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1656422530000|2022-06-28 13:22:10|2515.3|2509.3|2514.3|2508.3|2515.3|2509.3|2513.8|2507.8|6
1656422540000|2022-06-28 13:22:20|2514|2508|2515.3|2509.3|2515.3|2509.3|2514|2508|5
1656422550000|2022-06-28 13:22:30|2515|2509|2515|2509|2515|2509|2515|2509|1
1656422560000|2022-06-28 13:22:40|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|3
1656422570000|2022-06-28 13:22:50|2515|2509|2516.3|2510.3|2516.3|2510.3|2515|2509|6
1656422580000|2022-06-28 13:23:00|2516.5|2510.5|2517.3|2511.3|2517.3|2511.3|2516.5|2510.5|4
1656422590000|2022-06-28 13:23:10|2517|2511|2517.5|2511.5|2517.5|2511.5|2517|2511|3
1656422600000|2022-06-28 13:23:20|2517.3|2511.3|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|5
1656422610000|2022-06-28 13:23:30|2516.5|2510.5|2517.3|2511.3|2517.3|2511.3|2516.5|2510.5|3
1656422620000|2022-06-28 13:23:40|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1656422630000|2022-06-28 13:23:50|2517|2511|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|3
1656422640000|2022-06-28 13:24:00|2517|2511|2515.3|2509.3|2517|2511|2515.3|2509.3|5
1656422650000|2022-06-28 13:24:10|2514.8|2508.8|2516|2510|2516|2510|2514.8|2508.8|5
1656422660000|2022-06-28 13:24:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|3
1656422670000|2022-06-28 13:24:30|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1656422680000|2022-06-28 13:24:40|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1656422700000|2022-06-28 13:25:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1656422710000|2022-06-28 13:25:10|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2513.8|2507.8|9
1656422720000|2022-06-28 13:25:20|2514|2508|2514|2508|2514|2508|2514|2508|1
1656422730000|2022-06-28 13:25:30|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|4
1656422740000|2022-06-28 13:25:40|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1656422760000|2022-06-28 13:26:00|2514.3|2508.3|2514|2508|2515|2509|2513.8|2507.8|6
1656422770000|2022-06-28 13:26:10|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1656422780000|2022-06-28 13:26:20|2514|2508|2514.5|2508.5|2515|2509|2514|2508|5
1656422800000|2022-06-28 13:26:40|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1656422810000|2022-06-28 13:26:50|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1656422840000|2022-06-28 13:27:20|2513.3|2507.3|2514|2508|2514|2508|2513.3|2507.3|3
1656422850000|2022-06-28 13:27:30|2513.8|2507.8|2513|2507|2513.8|2507.8|2513|2507|3
1656422860000|2022-06-28 13:27:40|2513.8|2507.8|2513.3|2507.3|2514|2508|2513.3|2507.3|4
1656422870000|2022-06-28 13:27:50|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.5|2507.5|4
1656422880000|2022-06-28 13:28:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|3
1656422890000|2022-06-28 13:28:10|2514.8|2508.8|2515.3|2509.3|2515.5|2509.5|2514.8|2508.8|3
1656422900000|2022-06-28 13:28:20|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1656422910000|2022-06-28 13:28:30|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1656422930000|2022-06-28 13:28:50|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1656422940000|2022-06-28 13:29:00|2515|2509|2515|2509|2515|2509|2515|2509|1
1656422950000|2022-06-28 13:29:10|2515.3|2509.3|2518.5|2512.5|2518.5|2512.5|2515.3|2509.3|6
1656422970000|2022-06-28 13:29:30|2518.3|2512.3|2517.5|2511.5|2518.3|2512.3|2517.5|2511.5|5
1656422980000|2022-06-28 13:29:40|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1656423000000|2022-06-28 13:30:00|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1656423010000|2022-06-28 13:30:10|2517.5|2511.5|2518|2512|2518|2512|2517.5|2511.5|2
1656423020000|2022-06-28 13:30:20|2518.3|2512.3|2518.8|2512.8|2518.8|2512.8|2518.3|2512.3|4
1656423030000|2022-06-28 13:30:30|2518.3|2512.3|2518|2512|2518.3|2512.3|2517.8|2511.8|4
1656423040000|2022-06-28 13:30:40|2518.3|2512.3|2518.8|2512.8|2518.8|2512.8|2518.3|2512.3|2
1656423050000|2022-06-28 13:30:50|2519|2513|2518.5|2512.5|2519|2513|2518.5|2512.5|5
1656423060000|2022-06-28 13:31:00|2518|2512|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|6
1656423100000|2022-06-28 13:31:40|2518|2512|2517.5|2511.5|2518|2512|2517.3|2511.3|4
1656423110000|2022-06-28 13:31:50|2518.3|2512.3|2519|2513|2519|2513|2518.3|2512.3|10
1656423120000|2022-06-28 13:32:00|2518.8|2512.8|2520.5|2514.5|2520.5|2514.5|2518.8|2512.8|13
1656423130000|2022-06-28 13:32:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1656423150000|2022-06-28 13:32:30|2520.8|2514.8|2519.3|2513.3|2521.3|2515.3|2519.3|2513.3|5
1656423160000|2022-06-28 13:32:40|2519|2513|2521|2515|2521|2515|2519|2513|5
1656423170000|2022-06-28 13:32:50|2520.8|2514.8|2520.8|2514.8|2521|2515|2520.8|2514.8|3
1656423180000|2022-06-28 13:33:00|2521|2515|2521|2515|2521|2515|2520.8|2514.8|3
1656423190000|2022-06-28 13:33:10|2521.3|2515.3|2523.3|2517.3|2523.8|2517.8|2521|2515|7
1656423200000|2022-06-28 13:33:20|2523.5|2517.5|2523.8|2517.8|2524.3|2518.3|2522.8|2516.8|9
1656423210000|2022-06-28 13:33:30|2523.3|2517.3|2523|2517|2524.3|2518.3|2522.8|2516.8|13
1656423220000|2022-06-28 13:33:40|2522.8|2516.8|2522|2516|2523|2517|2522|2516|7
1656423230000|2022-06-28 13:33:50|2522.3|2516.3|2523|2517|2523|2517|2522.3|2516.3|8
1656423240000|2022-06-28 13:34:00|2522.5|2516.5|2523.5|2517.5|2524.3|2518.3|2522.5|2516.5|10
1656423250000|2022-06-28 13:34:10|2524.3|2518.3|2524.8|2518.8|2524.8|2518.8|2524.3|2518.3|3
1656423260000|2022-06-28 13:34:20|2524.5|2518.5|2524.5|2518.5|2525|2519|2524.5|2518.5|3
1656423270000|2022-06-28 13:34:30|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1656423280000|2022-06-28 13:34:40|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1656423290000|2022-06-28 13:34:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1656423300000|2022-06-28 13:35:00|2524.5|2518.5|2525.5|2519.5|2525.5|2519.5|2524.5|2518.5|8
1656423310000|2022-06-28 13:35:10|2525.8|2519.8|2524.5|2518.5|2525.8|2519.8|2524.5|2518.5|3
1656423320000|2022-06-28 13:35:20|2524.3|2518.3|2523|2517|2524.3|2518.3|2523|2517|6
1656423330000|2022-06-28 13:35:30|2523.3|2517.3|2522.3|2516.3|2523.3|2517.3|2522.3|2516.3|6
1656423340000|2022-06-28 13:35:40|2521.8|2515.8|2522.9|2516.9|2522.9|2516.9|2521.3|2515.3|7
1656423350000|2022-06-28 13:35:50|2523|2517|2524.1|2518.1|2524.1|2518.1|2523|2517|5
1656423360000|2022-06-28 13:36:00|2524.5|2518.5|2524|2518|2524.8|2518.8|2524|2518|6
1656423370000|2022-06-28 13:36:10|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.3|2517.3|5
1656423380000|2022-06-28 13:36:20|2523.8|2517.8|2523.5|2517.5|2524.3|2518.3|2523.5|2517.5|10
1656423390000|2022-06-28 13:36:30|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|3
1656423400000|2022-06-28 13:36:40|2523|2517|2521.3|2515.3|2523|2517|2521.3|2515.3|6
1656423410000|2022-06-28 13:36:50|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|3
1656423420000|2022-06-28 13:37:00|2522|2516|2523.8|2517.8|2524|2518|2522|2516|6
1656423430000|2022-06-28 13:37:10|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|4
1656423440000|2022-06-28 13:37:20|2524|2518|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|6
1656423450000|2022-06-28 13:37:30|2524|2518|2523.3|2517.3|2524|2518|2523.3|2517.3|6
1656423460000|2022-06-28 13:37:40|2523|2517|2523.5|2517.5|2524.3|2518.3|2522.5|2516.5|11
1656423470000|2022-06-28 13:37:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|6
1656423480000|2022-06-28 13:38:00|2524|2518|2524.3|2518.3|2524.3|2518.3|2523.5|2517.5|9
1656423490000|2022-06-28 13:38:10|2524|2518|2523.8|2517.8|2524|2518|2523.3|2517.3|8
1656423500000|2022-06-28 13:38:20|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1656423510000|2022-06-28 13:38:30|2524|2518|2523.5|2517.5|2524.5|2518.5|2523.5|2517.5|6
1656423520000|2022-06-28 13:38:40|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523|2517|3
1656423530000|2022-06-28 13:38:50|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|4
1656423540000|2022-06-28 13:39:00|2524|2518|2524.3|2518.3|2524.5|2518.5|2524|2518|4
1656423550000|2022-06-28 13:39:10|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1656423570000|2022-06-28 13:39:30|2524|2518|2524|2518|2524|2518|2524|2518|1
1656423580000|2022-06-28 13:39:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1656423590000|2022-06-28 13:39:50|2524.3|2518.3|2525.3|2519.3|2525.3|2519.3|2524.3|2518.3|2
1656423600000|2022-06-28 13:40:00|2524.8|2518.8|2525|2519|2525.3|2519.3|2524.8|2518.8|5
1656423610000|2022-06-28 13:40:10|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|4
1656423620000|2022-06-28 13:40:20|2524|2518|2523|2517|2524|2518|2522.8|2516.8|4
1656423630000|2022-06-28 13:40:30|2522.8|2516.8|2521.8|2515.8|2522.8|2516.8|2521.5|2515.5|5
1656423640000|2022-06-28 13:40:40|2521.5|2515.5|2521.5|2515.5|2521.8|2515.8|2521|2515|8
1656423670000|2022-06-28 13:41:10|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|2
1656423680000|2022-06-28 13:41:20|2521.5|2515.5|2521.8|2515.8|2522.3|2516.3|2521.5|2515.5|9
1656423690000|2022-06-28 13:41:30|2522|2516|2522|2516|2522.3|2516.3|2521.8|2515.8|5
1656423700000|2022-06-28 13:41:40|2521.8|2515.8|2522|2516|2522.5|2516.5|2521.5|2515.5|10
1656423710000|2022-06-28 13:41:50|2521.8|2515.8|2522|2516|2522|2516|2521.5|2515.5|4
1656423720000|2022-06-28 13:42:00|2521.8|2515.8|2522|2516|2522|2516|2521.5|2515.5|6
1656423730000|2022-06-28 13:42:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|5
1656423740000|2022-06-28 13:42:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2520.3|2514.3|8
1656423750000|2022-06-28 13:42:30|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1656423770000|2022-06-28 13:42:50|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|7
1656423780000|2022-06-28 13:43:00|2522|2516|2522.8|2516.8|2523|2517|2522|2516|4
1656423790000|2022-06-28 13:43:10|2523|2517|2523.3|2517.3|2523.5|2517.5|2523|2517|4
1656423800000|2022-06-28 13:43:20|2523|2517|2523.5|2517.5|2523.5|2517.5|2523|2517|3
1656423810000|2022-06-28 13:43:30|2523|2517|2521.8|2515.8|2523|2517|2521.8|2515.8|4
1656423820000|2022-06-28 13:43:40|2521.5|2515.5|2523.3|2517.3|2523.3|2517.3|2521.3|2515.3|7
1656423830000|2022-06-28 13:43:50|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|2
1656423840000|2022-06-28 13:44:00|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|4
1656423850000|2022-06-28 13:44:10|2524|2518|2524.8|2518.8|2524.8|2518.8|2523.8|2517.8|5
1656423860000|2022-06-28 13:44:20|2524.5|2518.5|2524.8|2518.8|2525|2519|2524.5|2518.5|6
1656423870000|2022-06-28 13:44:30|2525|2519|2525.3|2519.3|2525.3|2519.3|2524.5|2518.5|6
1656423880000|2022-06-28 13:44:40|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2524.8|2518.8|6
1656423890000|2022-06-28 13:44:50|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|3
1656423900000|2022-06-28 13:45:00|2525.3|2519.3|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|8
1656423910000|2022-06-28 13:45:10|2525|2519|2523.5|2517.5|2525.3|2519.3|2523.5|2517.5|11
1656423920000|2022-06-28 13:45:20|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|4
1656423930000|2022-06-28 13:45:30|2523|2517|2523.8|2517.8|2523.8|2517.8|2523|2517|2
1656423940000|2022-06-28 13:45:40|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1656423950000|2022-06-28 13:45:50|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1656423960000|2022-06-28 13:46:00|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|3
1656423970000|2022-06-28 13:46:10|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1656423980000|2022-06-28 13:46:20|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1656423990000|2022-06-28 13:46:30|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|3
1656424000000|2022-06-28 13:46:40|2525|2519|2525|2519|2525|2519|2525|2519|1
1656424010000|2022-06-28 13:46:50|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1656424020000|2022-06-28 13:47:00|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1656424030000|2022-06-28 13:47:10|2524|2518|2523.3|2517.3|2524|2518|2523|2517|3
1656424040000|2022-06-28 13:47:20|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|2
1656424050000|2022-06-28 13:47:30|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|3
1656424060000|2022-06-28 13:47:40|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|6
1656424070000|2022-06-28 13:47:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1656424080000|2022-06-28 13:48:00|2524|2518|2525|2519|2525.3|2519.3|2524|2518|8
1656424090000|2022-06-28 13:48:10|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1656424100000|2022-06-28 13:48:20|2524.8|2518.8|2524.8|2518.8|2525|2519|2524.8|2518.8|3
1656424110000|2022-06-28 13:48:30|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1656424120000|2022-06-28 13:48:40|2524.5|2518.5|2523.8|2517.8|2524.5|2518.5|2523.8|2517.8|7
1656424130000|2022-06-28 13:48:50|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|3
1656424140000|2022-06-28 13:49:00|2523.8|2517.8|2522.3|2516.3|2523.8|2517.8|2521.3|2515.3|8
1656424150000|2022-06-28 13:49:10|2522.5|2516.5|2521.3|2515.3|2522.5|2516.5|2521.3|2515.3|9
1656424160000|2022-06-28 13:49:20|2521.5|2515.5|2523|2517|2523|2517|2521.5|2515.5|3
1656424170000|2022-06-28 13:49:30|2522.5|2516.5|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|8
1656424180000|2022-06-28 13:49:40|2523.3|2517.3|2524.5|2518.5|2524.5|2518.5|2523.3|2517.3|11
1656424190000|2022-06-28 13:49:50|2524.8|2518.8|2524.8|2518.8|2525|2519|2524.8|2518.8|3
1656424200000|2022-06-28 13:50:00|2525|2519|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|4
1656424210000|2022-06-28 13:50:10|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1656424230000|2022-06-28 13:50:30|2525.5|2519.5|2525|2519|2525.5|2519.5|2524|2518|10
1656424240000|2022-06-28 13:50:40|2525.3|2519.3|2524.3|2518.3|2525.3|2519.3|2524.3|2518.3|7
1656424250000|2022-06-28 13:50:50|2524|2518|2525|2519|2525|2519|2524|2518|6
1656424270000|2022-06-28 13:51:10|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|3
1656424290000|2022-06-28 13:51:30|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1656424300000|2022-06-28 13:51:40|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|5
1656424310000|2022-06-28 13:51:50|2523.5|2517.5|2522.3|2516.3|2523.5|2517.5|2522.3|2516.3|7
1656424320000|2022-06-28 13:52:00|2522|2516|2521.5|2515.5|2522|2516|2521.5|2515.5|3
1656424330000|2022-06-28 13:52:10|2521.8|2515.8|2520|2514|2521.8|2515.8|2519.8|2513.8|5
1656424340000|2022-06-28 13:52:20|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1656424370000|2022-06-28 13:52:50|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519|2513|3
1656424380000|2022-06-28 13:53:00|2518.3|2512.3|2519.3|2513.3|2519.3|2513.3|2518.3|2512.3|2
1656424390000|2022-06-28 13:53:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1656424400000|2022-06-28 13:53:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|3
1656424410000|2022-06-28 13:53:30|2519.5|2513.5|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|3
1656424420000|2022-06-28 13:53:40|2519.3|2513.3|2520.8|2514.8|2520.8|2514.8|2519.3|2513.3|5
1656424430000|2022-06-28 13:53:50|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|2
1656424440000|2022-06-28 13:54:00|2521|2515|2521|2515|2521|2515|2521|2515|1
1656424450000|2022-06-28 13:54:10|2521.3|2515.3|2522|2516|2522|2516|2521|2515|4
1656424460000|2022-06-28 13:54:20|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|4
1656424470000|2022-06-28 13:54:30|2522.3|2516.3|2522|2516|2522.5|2516.5|2522|2516|4
1656424480000|2022-06-28 13:54:40|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|3
1656424490000|2022-06-28 13:54:50|2522|2516|2522|2516|2522|2516|2521.8|2515.8|3
1656424500000|2022-06-28 13:55:00|2521.8|2515.8|2521|2515|2521.8|2515.8|2521|2515|6
1656424510000|2022-06-28 13:55:10|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1656424520000|2022-06-28 13:55:20|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521|2515|3
1656424530000|2022-06-28 13:55:30|2521|2515|2521.3|2515.3|2521.3|2515.3|2520.3|2514.3|6
1656424540000|2022-06-28 13:55:40|2521.5|2515.5|2522.8|2516.8|2522.8|2516.8|2521.3|2515.3|7
1656424550000|2022-06-28 13:55:50|2523|2517|2522.8|2516.8|2523|2517|2522.5|2516.5|8
1656424560000|2022-06-28 13:56:00|2523|2517|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|8
1656424570000|2022-06-28 13:56:10|2523|2517|2523|2517|2523|2517|2522.8|2516.8|3
1656424580000|2022-06-28 13:56:20|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|5
1656424590000|2022-06-28 13:56:30|2523|2517|2523.3|2517.3|2523.5|2517.5|2523|2517|4
1656424600000|2022-06-28 13:56:40|2522.8|2516.8|2523|2517|2523|2517|2522.8|2516.8|2
1656424610000|2022-06-28 13:56:50|2523.3|2517.3|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|2
1656424620000|2022-06-28 13:57:00|2524|2518|2524|2518|2524|2518|2523.8|2517.8|3
1656424630000|2022-06-28 13:57:10|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|3
1656424640000|2022-06-28 13:57:20|2523.5|2517.5|2523|2517|2523.8|2517.8|2522.8|2516.8|7
1656424650000|2022-06-28 13:57:30|2523.3|2517.3|2521.8|2515.8|2523.3|2517.3|2521.5|2515.5|6
1656424670000|2022-06-28 13:57:50|2522|2516|2523.3|2517.3|2523.3|2517.3|2522|2516|2
1656424680000|2022-06-28 13:58:00|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|4
1656424690000|2022-06-28 13:58:10|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|3
1656424700000|2022-06-28 13:58:20|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1656424710000|2022-06-28 13:58:30|2523.3|2517.3|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|3
1656424720000|2022-06-28 13:58:40|2523|2517|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|4
1656424730000|2022-06-28 13:58:50|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|3
1656424740000|2022-06-28 13:59:00|2523.3|2517.3|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|3
1656424750000|2022-06-28 13:59:10|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|4
1656424760000|2022-06-28 13:59:20|2524|2518|2524|2518|2524|2518|2523.8|2517.8|5
1656424770000|2022-06-28 13:59:30|2523.8|2517.8|2523.5|2517.5|2524|2518|2523.5|2517.5|4
1656424780000|2022-06-28 13:59:40|2523.3|2517.3|2523|2517|2523.5|2517.5|2523|2517|6
1656424790000|2022-06-28 13:59:50|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1656424800000|2022-06-28 14:00:00|2523.3|2517.3|2521|2515|2523.3|2517.3|2521|2515|6
1656424810000|2022-06-28 14:00:10|2521.3|2515.3|2521.8|2515.8|2522.3|2516.3|2521|2515|9
1656424820000|2022-06-28 14:00:20|2521.5|2515.5|2520.5|2514.5|2521.8|2515.8|2520.5|2514.5|8
1656424830000|2022-06-28 14:00:30|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|6
1656424840000|2022-06-28 14:00:40|2520.3|2514.3|2521|2515|2521|2515|2520.3|2514.3|4
1656424850000|2022-06-28 14:00:50|2520.8|2514.8|2521.8|2515.8|2521.8|2515.8|2520.5|2514.5|6
1656424860000|2022-06-28 14:01:00|2521.3|2515.3|2522.8|2516.8|2522.8|2516.8|2521.3|2515.3|7
1656424870000|2022-06-28 14:01:10|2523|2517|2523|2517|2523.3|2517.3|2523|2517|3
1656424880000|2022-06-28 14:01:20|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1656424890000|2022-06-28 14:01:30|2522.8|2516.8|2522.8|2516.8|2523|2517|2522.8|2516.8|3
1656424900000|2022-06-28 14:01:40|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.3|2515.3|6
1656424910000|2022-06-28 14:01:50|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1656424920000|2022-06-28 14:02:00|2522|2516|2522|2516|2522|2516|2522|2516|1
1656424930000|2022-06-28 14:02:10|2521.8|2515.8|2520.3|2514.3|2521.8|2515.8|2520.3|2514.3|5
1656424940000|2022-06-28 14:02:20|2520|2514|2522|2516|2522|2516|2520|2514|9
1656424950000|2022-06-28 14:02:30|2521.8|2515.8|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|9
1656424960000|2022-06-28 14:02:40|2521.3|2515.3|2521.8|2515.8|2522|2516|2521|2515|6
1656424970000|2022-06-28 14:02:50|2521.5|2515.5|2522|2516|2522|2516|2521.5|2515.5|5
1656424980000|2022-06-28 14:03:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522|2516|3
1656424990000|2022-06-28 14:03:10|2522|2516|2521.5|2515.5|2522|2516|2521.5|2515.5|5
1656425000000|2022-06-28 14:03:20|2521.8|2515.8|2523.3|2517.3|2523.3|2517.3|2521.8|2515.8|3
1656425010000|2022-06-28 14:03:30|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1656425020000|2022-06-28 14:03:40|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1656425030000|2022-06-28 14:03:50|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|2
1656425040000|2022-06-28 14:04:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1656425050000|2022-06-28 14:04:10|2524.3|2518.3|2524.8|2518.8|2525|2519|2524.3|2518.3|5
1656425060000|2022-06-28 14:04:20|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|4
1656425070000|2022-06-28 14:04:30|2525|2519|2524.5|2518.5|2525|2519|2524.5|2518.5|2
1656425080000|2022-06-28 14:04:40|2524|2518|2524|2518|2524.5|2518.5|2524|2518|5
1656425090000|2022-06-28 14:04:50|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524|2518|3
1656425100000|2022-06-28 14:05:00|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1656425120000|2022-06-28 14:05:20|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|3
1656425130000|2022-06-28 14:05:30|2524.3|2518.3|2522.3|2516.3|2524.3|2518.3|2522.3|2516.3|4
1656425150000|2022-06-28 14:05:50|2522.5|2516.5|2520.8|2514.8|2522.5|2516.5|2520.3|2514.3|8
1656425160000|2022-06-28 14:06:00|2520.5|2514.5|2519.8|2513.8|2520.5|2514.5|2519.5|2513.5|5
1656425170000|2022-06-28 14:06:10|2520|2514|2518.8|2512.8|2520|2514|2518.8|2512.8|8
1656425180000|2022-06-28 14:06:20|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1656425190000|2022-06-28 14:06:30|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1656425200000|2022-06-28 14:06:40|2519|2513|2516.8|2510.8|2519|2513|2516.8|2510.8|2
1656425210000|2022-06-28 14:06:50|2517|2511|2517|2511|2517|2511|2516.8|2510.8|3
1656425220000|2022-06-28 14:07:00|2517.3|2511.3|2518|2512|2518|2512|2517.3|2511.3|6
1656425230000|2022-06-28 14:07:10|2518.3|2512.3|2518.5|2512.5|2519.5|2513.5|2518.3|2512.3|7
1656425240000|2022-06-28 14:07:20|2518.8|2512.8|2518.5|2512.5|2519|2513|2518.5|2512.5|6
1656425250000|2022-06-28 14:07:30|2518.3|2512.3|2517.3|2511.3|2518.3|2512.3|2517.3|2511.3|6
1656425260000|2022-06-28 14:07:40|2517|2511|2517|2511|2517|2511|2517|2511|1
1656425270000|2022-06-28 14:07:50|2516.8|2510.8|2515.8|2509.8|2516.8|2510.8|2515.3|2509.3|7
1656425280000|2022-06-28 14:08:00|2516|2510|2514.5|2508.5|2516|2510|2514.5|2508.5|7
1656425290000|2022-06-28 14:08:10|2515.3|2509.3|2515.3|2509.3|2515.8|2509.8|2515|2509|10
1656425300000|2022-06-28 14:08:20|2515.5|2509.5|2515.8|2509.8|2516|2510|2515.5|2509.5|4
1656425310000|2022-06-28 14:08:30|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|3
1656425320000|2022-06-28 14:08:40|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|5
1656425330000|2022-06-28 14:08:50|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|4
1656425340000|2022-06-28 14:09:00|2515.5|2509.5|2514.5|2508.5|2515.5|2509.5|2514|2508|7
1656425350000|2022-06-28 14:09:10|2514.8|2508.8|2515.8|2509.8|2515.8|2509.8|2514.8|2508.8|5
1656425370000|2022-06-28 14:09:30|2515.5|2509.5|2514.8|2508.8|2515.5|2509.5|2514.5|2508.5|9
1656425380000|2022-06-28 14:09:40|2514.5|2508.5|2514|2508|2514.5|2508.5|2514|2508|3
1656425390000|2022-06-28 14:09:50|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1656425400000|2022-06-28 14:10:00|2513.8|2507.8|2511.8|2505.8|2513.8|2507.8|2511.8|2505.8|8
1656425410000|2022-06-28 14:10:10|2511.5|2505.5|2513.5|2507.5|2513.5|2507.5|2511.5|2505.5|8
1656425420000|2022-06-28 14:10:20|2513.3|2507.3|2513.8|2507.8|2513.8|2507.8|2513|2507|5
1656425430000|2022-06-28 14:10:30|2513.5|2507.5|2511.8|2505.8|2513.5|2507.5|2511.5|2505.5|8
1656425440000|2022-06-28 14:10:40|2511.5|2505.5|2511|2505|2511.5|2505.5|2511|2505|5
1656425450000|2022-06-28 14:10:50|2511.3|2505.3|2510.5|2504.5|2511.3|2505.3|2510.5|2504.5|4
1656425460000|2022-06-28 14:11:00|2510.8|2504.8|2511|2505|2511|2505|2510.5|2504.5|3
1656425470000|2022-06-28 14:11:10|2511.5|2505.5|2512.5|2506.5|2512.5|2506.5|2511.5|2505.5|2
1656425480000|2022-06-28 14:11:20|2512.3|2506.3|2512|2506|2512.5|2506.5|2512|2506|4
1656425490000|2022-06-28 14:11:30|2512.3|2506.3|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|5
1656425500000|2022-06-28 14:11:40|2512.5|2506.5|2512|2506|2512.5|2506.5|2511.8|2505.8|5
1656425510000|2022-06-28 14:11:50|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.3|2505.3|8
1656425520000|2022-06-28 14:12:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1656425530000|2022-06-28 14:12:10|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|3
1656425540000|2022-06-28 14:12:20|2512.5|2506.5|2513|2507|2513.5|2507.5|2512.5|2506.5|6
1656425550000|2022-06-28 14:12:30|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1656425560000|2022-06-28 14:12:40|2513|2507|2513|2507|2513|2507|2513|2507|1
1656425570000|2022-06-28 14:12:50|2513.8|2507.8|2515|2509|2515.3|2509.3|2513.8|2507.8|5
1656425580000|2022-06-28 14:13:00|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1656425590000|2022-06-28 14:13:10|2515|2509|2514.8|2508.8|2515.5|2509.5|2514.3|2508.3|6
1656425600000|2022-06-28 14:13:20|2514.5|2508.5|2515.5|2509.5|2515.5|2509.5|2514.3|2508.3|4
1656425610000|2022-06-28 14:13:30|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1656425620000|2022-06-28 14:13:40|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1656425640000|2022-06-28 14:14:00|2515.3|2509.3|2516.8|2510.8|2516.8|2510.8|2515.3|2509.3|4
1656425650000|2022-06-28 14:14:10|2516.5|2510.5|2517|2511|2517|2511|2515.8|2509.8|6
1656425660000|2022-06-28 14:14:20|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.3|2510.3|4
1656425670000|2022-06-28 14:14:30|2516.8|2510.8|2517|2511|2517.3|2511.3|2516.8|2510.8|4
1656425680000|2022-06-28 14:14:40|2516.8|2510.8|2517.5|2511.5|2517.5|2511.5|2516.8|2510.8|4
1656425690000|2022-06-28 14:14:50|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.5|2511.5|6
1656425700000|2022-06-28 14:15:00|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2516.8|2510.8|5
1656425710000|2022-06-28 14:15:10|2518|2512|2517.3|2511.3|2518.5|2512.5|2517.3|2511.3|7
1656425720000|2022-06-28 14:15:20|2517|2511|2516.5|2510.5|2517|2511|2516|2510|6
1656425730000|2022-06-28 14:15:30|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1656425740000|2022-06-28 14:15:40|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|4
1656425750000|2022-06-28 14:15:50|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1656425780000|2022-06-28 14:16:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1656425790000|2022-06-28 14:16:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1656425810000|2022-06-28 14:16:50|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1656425820000|2022-06-28 14:17:00|2514|2508|2512.3|2506.3|2514|2508|2512.3|2506.3|4
1656425830000|2022-06-28 14:17:10|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|4
1656425840000|2022-06-28 14:17:20|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1656425850000|2022-06-28 14:17:30|2512|2506|2514.3|2508.3|2514.3|2508.3|2512|2506|4
1656425860000|2022-06-28 14:17:40|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|3
1656425870000|2022-06-28 14:17:50|2514|2508|2515.3|2509.3|2515.3|2509.3|2514|2508|6
1656425880000|2022-06-28 14:18:00|2515.5|2509.5|2517.3|2511.3|2517.3|2511.3|2515.5|2509.5|8
1656425890000|2022-06-28 14:18:10|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1656425900000|2022-06-28 14:18:20|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|8
1656425910000|2022-06-28 14:18:30|2517|2511|2516.5|2510.5|2517|2511|2516.5|2510.5|3
1656425920000|2022-06-28 14:18:40|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|5
1656425930000|2022-06-28 14:18:50|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1656425940000|2022-06-28 14:19:00|2515.8|2509.8|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|7
1656425950000|2022-06-28 14:19:10|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1656425960000|2022-06-28 14:19:20|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1656425970000|2022-06-28 14:19:30|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|6
1656425980000|2022-06-28 14:19:40|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515|2509|4
1656425990000|2022-06-28 14:19:50|2515|2509|2515.3|2509.3|2515.3|2509.3|2514.3|2508.3|6
1656426000000|2022-06-28 14:20:00|2515|2509|2515|2509|2515|2509|2515|2509|1
1656426010000|2022-06-28 14:20:10|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1656426030000|2022-06-28 14:20:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1656426040000|2022-06-28 14:20:40|2515|2509|2515|2509|2515|2509|2514.8|2508.8|5
1656426060000|2022-06-28 14:21:00|2515.5|2509.5|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|4
1656426070000|2022-06-28 14:21:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1656426080000|2022-06-28 14:21:20|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|5
1656426100000|2022-06-28 14:21:40|2517|2511|2517.3|2511.3|2517.8|2511.8|2516.8|2510.8|7
1656426110000|2022-06-28 14:21:50|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|2
1656426120000|2022-06-28 14:22:00|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516|2510|5
1656426130000|2022-06-28 14:22:10|2517|2511|2517.3|2511.3|2517.3|2511.3|2516.5|2510.5|6
1656426140000|2022-06-28 14:22:20|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1656426150000|2022-06-28 14:22:30|2517.5|2511.5|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|3
1656426160000|2022-06-28 14:22:40|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|4
1656426170000|2022-06-28 14:22:50|2518.3|2512.3|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|3
1656426180000|2022-06-28 14:23:00|2518|2512|2518|2512|2518|2512|2518|2512|1
1656426190000|2022-06-28 14:23:10|2518.3|2512.3|2519|2513|2519|2513|2518.3|2512.3|5
1656426200000|2022-06-28 14:23:20|2518.8|2512.8|2515.5|2509.5|2518.8|2512.8|2515.5|2509.5|8
1656426210000|2022-06-28 14:23:30|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.5|2508.5|3
1656426220000|2022-06-28 14:23:40|2514.5|2508.5|2513.3|2507.3|2514.5|2508.5|2513.3|2507.3|6
1656426230000|2022-06-28 14:23:50|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1656426240000|2022-06-28 14:24:00|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.8|2507.8|2
1656426250000|2022-06-28 14:24:10|2514.5|2508.5|2515.5|2509.5|2515.5|2509.5|2514.5|2508.5|4
1656426260000|2022-06-28 14:24:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.3|2509.3|7
1656426270000|2022-06-28 14:24:30|2516|2510|2517.3|2511.3|2517.3|2511.3|2515.8|2509.8|6
1656426280000|2022-06-28 14:24:40|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1656426290000|2022-06-28 14:24:50|2518|2512|2518|2512|2518|2512|2518|2512|1
1656426300000|2022-06-28 14:25:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2517.5|2511.5|9
1656426310000|2022-06-28 14:25:10|2518.5|2512.5|2517.8|2511.8|2519.3|2513.3|2517.8|2511.8|4
1656426320000|2022-06-28 14:25:20|2518|2512|2518.5|2512.5|2519|2513|2518|2512|6
1656426330000|2022-06-28 14:25:30|2518|2512|2517.8|2511.8|2518.8|2512.8|2517.8|2511.8|10
1656426340000|2022-06-28 14:25:40|2517.5|2511.5|2517.8|2511.8|2518.5|2512.5|2517.3|2511.3|7
1656426350000|2022-06-28 14:25:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2516.5|2510.5|7
1656426360000|2022-06-28 14:26:00|2517.8|2511.8|2518.5|2512.5|2518.8|2512.8|2517.8|2511.8|6
1656426370000|2022-06-28 14:26:10|2518.8|2512.8|2519.3|2513.3|2519.5|2513.5|2518.5|2512.5|6
1656426380000|2022-06-28 14:26:20|2519|2513|2517|2511|2519.3|2513.3|2517|2511|8
1656426390000|2022-06-28 14:26:30|2517.3|2511.3|2518.5|2512.5|2518.5|2512.5|2517.3|2511.3|4
1656426400000|2022-06-28 14:26:40|2518.3|2512.3|2516.5|2510.5|2518.3|2512.3|2515.8|2509.8|7
1656426410000|2022-06-28 14:26:50|2516.8|2510.8|2515.5|2509.5|2517|2511|2515|2509|6
1656426420000|2022-06-28 14:27:00|2516|2510|2516.5|2510.5|2516.5|2510.5|2513.3|2507.3|14
1656426430000|2022-06-28 14:27:10|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|4
1656426450000|2022-06-28 14:27:30|2516.3|2510.3|2518.5|2512.5|2518.5|2512.5|2516|2510|4
1656426460000|2022-06-28 14:27:40|2518.8|2512.8|2517.3|2511.3|2518.8|2512.8|2517|2511|6
1656426470000|2022-06-28 14:27:50|2517.8|2511.8|2518.5|2512.5|2518.5|2512.5|2517.8|2511.8|5
1656426480000|2022-06-28 14:28:00|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|2
1656426490000|2022-06-28 14:28:10|2519.5|2513.5|2518.5|2512.5|2519.8|2513.8|2518|2512|9
1656426500000|2022-06-28 14:28:20|2519|2513|2517.5|2511.5|2519|2513|2517.5|2511.5|8
1656426520000|2022-06-28 14:28:40|2517.8|2511.8|2519.8|2513.8|2519.8|2513.8|2517.8|2511.8|6
1656426530000|2022-06-28 14:28:50|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518|2512|5
1656426540000|2022-06-28 14:29:00|2518.8|2512.8|2518.8|2512.8|2519|2513|2518.5|2512.5|4
1656426550000|2022-06-28 14:29:10|2518.5|2512.5|2520.3|2514.3|2520.3|2514.3|2518.3|2512.3|7
1656426560000|2022-06-28 14:29:20|2520.5|2514.5|2520|2514|2520.5|2514.5|2519|2513|9
1656426570000|2022-06-28 14:29:30|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1656426580000|2022-06-28 14:29:40|2520.3|2514.3|2519|2513|2520.8|2514.8|2519|2513|8
1656426590000|2022-06-28 14:29:50|2518.8|2512.8|2516.5|2510.5|2518.8|2512.8|2516.5|2510.5|8
1656426600000|2022-06-28 14:30:00|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516|2510|6
1656426610000|2022-06-28 14:30:10|2516.5|2510.5|2516|2510|2516.5|2510.5|2516|2510|2
1656426620000|2022-06-28 14:30:20|2515.8|2509.8|2514.5|2508.5|2515.8|2509.8|2514.5|2508.5|6
1656426630000|2022-06-28 14:30:30|2514.8|2508.8|2516.5|2510.5|2516.8|2510.8|2514.8|2508.8|5
1656426640000|2022-06-28 14:30:40|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516|2510|4
1656426650000|2022-06-28 14:30:50|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2515.8|2509.8|4
1656426660000|2022-06-28 14:31:00|2516.8|2510.8|2516.5|2510.5|2517|2511|2515.5|2509.5|7
1656426670000|2022-06-28 14:31:10|2516.8|2510.8|2516.5|2510.5|2517|2511|2515.8|2509.8|7
1656426680000|2022-06-28 14:31:20|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1656426690000|2022-06-28 14:31:30|2515.8|2509.8|2514.8|2508.8|2515.8|2509.8|2514|2508|6
1656426700000|2022-06-28 14:31:40|2515|2509|2514|2508|2515|2509|2513.5|2507.5|8
1656426710000|2022-06-28 14:31:50|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.5|2507.5|7
1656426720000|2022-06-28 14:32:00|2514|2508|2514|2508|2514.3|2508.3|2514|2508|5
1656426730000|2022-06-28 14:32:10|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514|2508|3
1656426740000|2022-06-28 14:32:20|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1656426750000|2022-06-28 14:32:30|2512.8|2506.8|2512|2506|2512.8|2506.8|2511.8|2505.8|3
1656426760000|2022-06-28 14:32:40|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.3|2505.3|4
1656426770000|2022-06-28 14:32:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511|2505|5
1656426780000|2022-06-28 14:33:00|2511|2505|2512.5|2506.5|2512.5|2506.5|2510.3|2504.3|7
1656426790000|2022-06-28 14:33:10|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2511.8|2505.8|5
1656426800000|2022-06-28 14:33:20|2512.3|2506.3|2511.3|2505.3|2512.3|2506.3|2511.3|2505.3|5
1656426810000|2022-06-28 14:33:30|2511.5|2505.5|2512|2506|2512|2506|2511.5|2505.5|3
1656426820000|2022-06-28 14:33:40|2511.8|2505.8|2512.5|2506.5|2512.5|2506.5|2511.8|2505.8|6
1656426830000|2022-06-28 14:33:50|2512.8|2506.8|2514.3|2508.3|2514.3|2508.3|2512.8|2506.8|4
1656426840000|2022-06-28 14:34:00|2514|2508|2514|2508|2514.3|2508.3|2514|2508|3
1656426850000|2022-06-28 14:34:10|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|7
1656426860000|2022-06-28 14:34:20|2514|2508|2513.5|2507.5|2514|2508|2512.8|2506.8|5
1656426870000|2022-06-28 14:34:30|2513.3|2507.3|2513.8|2507.8|2514|2508|2513.3|2507.3|4
1656426880000|2022-06-28 14:34:40|2513.5|2507.5|2512.8|2506.8|2513.5|2507.5|2512.3|2506.3|11
1656426890000|2022-06-28 14:34:50|2512.5|2506.5|2512.5|2506.5|2512.8|2506.8|2512.3|2506.3|5
1656426900000|2022-06-28 14:35:00|2512.3|2506.3|2512.8|2506.8|2513.5|2507.5|2511.8|2505.8|12
1656426910000|2022-06-28 14:35:10|2512.5|2506.5|2513.3|2507.3|2513.3|2507.3|2512|2506|11
1656426920000|2022-06-28 14:35:20|2513|2507|2511.5|2505.5|2513|2507|2511.5|2505.5|5
1656426930000|2022-06-28 14:35:30|2511.8|2505.8|2511.8|2505.8|2512|2506|2511.5|2505.5|6
1656426940000|2022-06-28 14:35:40|2511.5|2505.5|2512.3|2506.3|2512.5|2506.5|2511|2505|6
1656426950000|2022-06-28 14:35:50|2512|2506|2511.3|2505.3|2512|2506|2511.3|2505.3|5
1656426960000|2022-06-28 14:36:00|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|4
1656426970000|2022-06-28 14:36:10|2511|2505|2513|2507|2513|2507|2511|2505|5
1656426980000|2022-06-28 14:36:20|2512.8|2506.8|2512.8|2506.8|2513.3|2507.3|2512.8|2506.8|5
1656426990000|2022-06-28 14:36:30|2512.5|2506.5|2512|2506|2512.8|2506.8|2511.8|2505.8|6
1656427000000|2022-06-28 14:36:40|2512.3|2506.3|2511.5|2505.5|2513|2507|2511|2505|13
1656427010000|2022-06-28 14:36:50|2512|2506|2512|2506|2512|2506|2511.5|2505.5|3
1656427020000|2022-06-28 14:37:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512|2506|3
1656427030000|2022-06-28 14:37:10|2512|2506|2511.3|2505.3|2512.3|2506.3|2511.3|2505.3|8
1656427040000|2022-06-28 14:37:20|2511|2505|2511|2505|2511|2505|2511|2505|1
1656427050000|2022-06-28 14:37:30|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1656427060000|2022-06-28 14:37:40|2511.3|2505.3|2510.3|2504.3|2511.3|2505.3|2510.3|2504.3|3
1656427070000|2022-06-28 14:37:50|2510|2504|2509.8|2503.8|2510|2504|2509.5|2503.5|5
1656427080000|2022-06-28 14:38:00|2509.3|2503.3|2511|2505|2511|2505|2509.3|2503.3|6
1656427090000|2022-06-28 14:38:10|2511.5|2505.5|2513|2507|2513|2507|2511.5|2505.5|3
1656427100000|2022-06-28 14:38:20|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2512.8|2506.8|6
1656427110000|2022-06-28 14:38:30|2513.5|2507.5|2512.8|2506.8|2513.5|2507.5|2512.8|2506.8|2
1656427120000|2022-06-28 14:38:40|2513.3|2507.3|2513.5|2507.5|2514|2508|2513|2507|11
1656427130000|2022-06-28 14:38:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1656427140000|2022-06-28 14:39:00|2514|2508|2515.5|2509.5|2515.5|2509.5|2513.8|2507.8|5
1656427150000|2022-06-28 14:39:10|2515.8|2509.8|2517|2511|2517.8|2511.8|2515.8|2509.8|9
1656427160000|2022-06-28 14:39:20|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517|2511|5
1656427170000|2022-06-28 14:39:30|2517.3|2511.3|2515|2509|2517.5|2511.5|2515|2509|9
1656427180000|2022-06-28 14:39:40|2515.3|2509.3|2515.3|2509.3|2516.5|2510.5|2515.3|2509.3|7
1656427190000|2022-06-28 14:39:50|2515.5|2509.5|2516.5|2510.5|2516.5|2510.5|2515.5|2509.5|5
1656427200000|2022-06-28 14:40:00|2516.3|2510.3|2514.3|2508.3|2516.3|2510.3|2513.8|2507.8|11
1656427210000|2022-06-28 14:40:10|2515.3|2509.3|2516.5|2510.5|2516.5|2510.5|2515.3|2509.3|4
1656427220000|2022-06-28 14:40:20|2516.3|2510.3|2516.8|2510.8|2517|2511|2516.3|2510.3|4
1656427230000|2022-06-28 14:40:30|2517|2511|2517.8|2511.8|2517.8|2511.8|2517|2511|5
1656427240000|2022-06-28 14:40:40|2518|2512|2517.8|2511.8|2518|2512|2517.3|2511.3|5
1656427250000|2022-06-28 14:40:50|2518|2512|2518.5|2512.5|2519.3|2513.3|2518|2512|10
1656427260000|2022-06-28 14:41:00|2519|2513|2517.8|2511.8|2519.3|2513.3|2517.5|2511.5|9
1656427270000|2022-06-28 14:41:10|2517.5|2511.5|2517|2511|2517.8|2511.8|2517|2511|5
1656427280000|2022-06-28 14:41:20|2516.5|2510.5|2516|2510|2516.5|2510.5|2516|2510|5
1656427290000|2022-06-28 14:41:30|2516.5|2510.5|2516|2510|2516.5|2510.5|2516|2510|4
1656427300000|2022-06-28 14:41:40|2515.8|2509.8|2511.8|2505.8|2515.8|2509.8|2511.1|2505.1|10
1656427310000|2022-06-28 14:41:50|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|4
1656427320000|2022-06-28 14:42:00|2512|2506|2512.3|2506.3|2512.5|2506.5|2512|2506|4
1656427330000|2022-06-28 14:42:10|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512|2506|5
1656427340000|2022-06-28 14:42:20|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|2
1656427350000|2022-06-28 14:42:30|2512|2506|2509|2503|2512|2506|2508.8|2502.8|10
1656427360000|2022-06-28 14:42:40|2509.3|2503.3|2510.8|2504.8|2510.8|2504.8|2509.3|2503.3|3
1656427370000|2022-06-28 14:42:50|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|3
1656427380000|2022-06-28 14:43:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1656427410000|2022-06-28 14:43:30|2510.8|2504.8|2512.3|2506.3|2512.3|2506.3|2510.8|2504.8|4
1656427420000|2022-06-28 14:43:40|2512|2506|2512.3|2506.3|2512.5|2506.5|2511.8|2505.8|8
1656427430000|2022-06-28 14:43:50|2512|2506|2512.3|2506.3|2512.5|2506.5|2511.8|2505.8|8
1656427440000|2022-06-28 14:44:00|2512.5|2506.5|2512|2506|2512.5|2506.5|2512|2506|5
1656427450000|2022-06-28 14:44:10|2512.3|2506.3|2511.8|2505.8|2512.5|2506.5|2511.8|2505.8|9
1656427460000|2022-06-28 14:44:20|2511.5|2505.5|2512|2506|2512|2506|2511.5|2505.5|5
1656427470000|2022-06-28 14:44:30|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1656427480000|2022-06-28 14:44:40|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2511|2505|9
1656427490000|2022-06-28 14:44:50|2512.5|2506.5|2511.3|2505.3|2512.5|2506.5|2511.3|2505.3|7
1656427500000|2022-06-28 14:45:00|2511|2505|2512|2506|2512|2506|2510.8|2504.8|5
1656427510000|2022-06-28 14:45:10|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1656427520000|2022-06-28 14:45:20|2512.3|2506.3|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|3
1656427530000|2022-06-28 14:45:30|2512|2506|2511.5|2505.5|2512|2506|2511.3|2505.3|3
1656427540000|2022-06-28 14:45:40|2511.8|2505.8|2511.3|2505.3|2512.5|2506.5|2511|2505|9
1656427550000|2022-06-28 14:45:50|2511.5|2505.5|2511|2505|2511.5|2505.5|2511|2505|5
1656427560000|2022-06-28 14:46:00|2510.8|2504.8|2509.8|2503.8|2510.8|2504.8|2509.8|2503.8|3
1656427570000|2022-06-28 14:46:10|2510|2504|2507.5|2501.5|2510|2504|2507.5|2501.5|9
1656427580000|2022-06-28 14:46:20|2507.3|2501.3|2507|2501|2507.5|2501.5|2506.8|2500.8|6
1656427600000|2022-06-28 14:46:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1656427610000|2022-06-28 14:46:50|2506.8|2500.8|2505.3|2499.3|2508|2502|2505.3|2499.3|9
1656427620000|2022-06-28 14:47:00|2505|2499|2504.8|2498.8|2505|2499|2504.5|2498.5|3
1656427630000|2022-06-28 14:47:10|2505|2499|2506.5|2500.5|2506.5|2500.5|2505|2499|5
1656427640000|2022-06-28 14:47:20|2506.8|2500.8|2506.3|2500.3|2508|2502|2506.3|2500.3|9
1656427650000|2022-06-28 14:47:30|2506.5|2500.5|2506.5|2500.5|2507.8|2501.8|2506.5|2500.5|5
1656427660000|2022-06-28 14:47:40|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2505.8|2499.8|6
1656427670000|2022-06-28 14:47:50|2506.5|2500.5|2507.5|2501.5|2507.5|2501.5|2506.5|2500.5|3
1656427680000|2022-06-28 14:48:00|2508|2502|2507.5|2501.5|2508|2502|2507.3|2501.3|4
1656427690000|2022-06-28 14:48:10|2507.8|2501.8|2508.8|2502.8|2508.8|2502.8|2507.8|2501.8|5
1656427700000|2022-06-28 14:48:20|2510|2504|2509.8|2503.8|2510.3|2504.3|2508.8|2502.8|5
1656427710000|2022-06-28 14:48:30|2509.5|2503.5|2510|2504|2510|2504|2509.3|2503.3|4
1656427720000|2022-06-28 14:48:40|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|2
1656427730000|2022-06-28 14:48:50|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|6
1656427740000|2022-06-28 14:49:00|2511|2505|2511.5|2505.5|2512.5|2506.5|2510.5|2504.5|9
1656427750000|2022-06-28 14:49:10|2511.8|2505.8|2511.5|2505.5|2512.5|2506.5|2511.3|2505.3|7
1656427760000|2022-06-28 14:49:20|2511.3|2505.3|2511.8|2505.8|2512|2506|2511|2505|7
1656427770000|2022-06-28 14:49:30|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|2
1656427780000|2022-06-28 14:49:40|2512|2506|2512.3|2506.3|2512.3|2506.3|2511.5|2505.5|5
1656427790000|2022-06-28 14:49:50|2512|2506|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|4
1656427800000|2022-06-28 14:50:00|2512|2506|2510.8|2504.8|2512|2506|2510.5|2504.5|10
1656427810000|2022-06-28 14:50:10|2511|2505|2509.5|2503.5|2511|2505|2509.3|2503.3|6
1656427820000|2022-06-28 14:50:20|2509.8|2503.8|2509|2503|2509.8|2503.8|2508.8|2502.8|6
1656427830000|2022-06-28 14:50:30|2508.8|2502.8|2510.5|2504.5|2510.5|2504.5|2508.8|2502.8|4
1656427840000|2022-06-28 14:50:40|2510.3|2504.3|2511|2505|2511|2505|2510.3|2504.3|4
1656427850000|2022-06-28 14:50:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511|2505|3
1656427860000|2022-06-28 14:51:00|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|4
1656427870000|2022-06-28 14:51:10|2511.5|2505.5|2512|2506|2512|2506|2511.5|2505.5|3
1656427880000|2022-06-28 14:51:20|2511.8|2505.8|2512|2506|2512|2506|2511.5|2505.5|4
1656427890000|2022-06-28 14:51:30|2511.8|2505.8|2512|2506|2512|2506|2511.5|2505.5|10
1656427900000|2022-06-28 14:51:40|2511.5|2505.5|2512.3|2506.3|2512.3|2506.3|2511.5|2505.5|5
1656427910000|2022-06-28 14:51:50|2512.5|2506.5|2511.8|2505.8|2512.5|2506.5|2511.8|2505.8|6
1656427920000|2022-06-28 14:52:00|2511.5|2505.5|2512|2506|2512.3|2506.3|2511.3|2505.3|4
1656427930000|2022-06-28 14:52:10|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1656427940000|2022-06-28 14:52:20|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|5
1656427950000|2022-06-28 14:52:30|2509.3|2503.3|2510.8|2504.8|2511|2505|2509.3|2503.3|6
1656427960000|2022-06-28 14:52:40|2510.5|2504.5|2510|2504|2510.5|2504.5|2510|2504|9
1656427970000|2022-06-28 14:52:50|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|4
1656427980000|2022-06-28 14:53:00|2510.5|2504.5|2510|2504|2510.8|2504.8|2509.8|2503.8|4
1656427990000|2022-06-28 14:53:10|2510.5|2504.5|2511.8|2505.8|2511.8|2505.8|2510.5|2504.5|4
1656428000000|2022-06-28 14:53:20|2512|2506|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|4
1656428010000|2022-06-28 14:53:30|2511.5|2505.5|2510.8|2504.8|2511.5|2505.5|2510.8|2504.8|4
1656428020000|2022-06-28 14:53:40|2509.8|2503.8|2509|2503|2509.8|2503.8|2509|2503|5
1656428030000|2022-06-28 14:53:50|2509.3|2503.3|2510|2504|2510.3|2504.3|2509.3|2503.3|7
1656428040000|2022-06-28 14:54:00|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|3
1656428050000|2022-06-28 14:54:10|2510.5|2504.5|2511.3|2505.3|2511.5|2505.5|2510.5|2504.5|5
1656428060000|2022-06-28 14:54:20|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1656428070000|2022-06-28 14:54:30|2511.5|2505.5|2511.5|2505.5|2512|2506|2511.5|2505.5|5
1656428080000|2022-06-28 14:54:40|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1656428090000|2022-06-28 14:54:50|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|4
1656428100000|2022-06-28 14:55:00|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511|2505|3
1656428110000|2022-06-28 14:55:10|2511|2505|2509.5|2503.5|2511|2505|2509.5|2503.5|10
1656428120000|2022-06-28 14:55:20|2509.8|2503.8|2509.3|2503.3|2510|2504|2509.3|2503.3|5
1656428130000|2022-06-28 14:55:30|2509.5|2503.5|2511.3|2505.3|2511.5|2505.5|2509.5|2503.5|9
1656428140000|2022-06-28 14:55:40|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511|2505|3
1656428150000|2022-06-28 14:55:50|2511.5|2505.5|2512|2506|2512|2506|2511.5|2505.5|5
1656428160000|2022-06-28 14:56:00|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|7
1656428170000|2022-06-28 14:56:10|2511.5|2505.5|2511|2505|2511.8|2505.8|2510.8|2504.8|5
1656428180000|2022-06-28 14:56:20|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|8
1656428190000|2022-06-28 14:56:30|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|4
1656428200000|2022-06-28 14:56:40|2510.5|2504.5|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|5
1656428210000|2022-06-28 14:56:50|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|3
1656428220000|2022-06-28 14:57:00|2511.5|2505.5|2510.3|2504.3|2512|2506|2510.3|2504.3|11
1656428230000|2022-06-28 14:57:10|2510.5|2504.5|2511.3|2505.3|2511.8|2505.8|2510.3|2504.3|8
1656428240000|2022-06-28 14:57:20|2511|2505|2511.3|2505.3|2511.8|2505.8|2510.8|2504.8|9
1656428250000|2022-06-28 14:57:30|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1656428260000|2022-06-28 14:57:40|2511.5|2505.5|2510.3|2504.3|2511.5|2505.5|2510.3|2504.3|7
1656428270000|2022-06-28 14:57:50|2510|2504|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|5
1656428280000|2022-06-28 14:58:00|2510|2504|2512|2506|2512|2506|2510|2504|4
1656428290000|2022-06-28 14:58:10|2511.8|2505.8|2512|2506|2512|2506|2511.5|2505.5|5
1656428300000|2022-06-28 14:58:20|2511.8|2505.8|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|3
1656428310000|2022-06-28 14:58:30|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2510.3|2504.3|6
1656428320000|2022-06-28 14:58:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510|2504|3
1656428330000|2022-06-28 14:58:50|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510|2504|4
1656428340000|2022-06-28 14:59:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1656428350000|2022-06-28 14:59:10|2511|2505|2511|2505|2511.3|2505.3|2511|2505|7
1656428360000|2022-06-28 14:59:20|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|4
1656428370000|2022-06-28 14:59:30|2511.5|2505.5|2510.8|2504.8|2511.5|2505.5|2510.5|2504.5|5
1656428380000|2022-06-28 14:59:40|2511|2505|2511|2505|2511|2505|2510.8|2504.8|3
1656428390000|2022-06-28 14:59:50|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510|2504|12
1656428400000|2022-06-28 15:00:00|2511.5|2505.5|2512|2506|2512.5|2506.5|2511.5|2505.5|5
1656428410000|2022-06-28 15:00:10|2512.3|2506.3|2511|2505|2512.3|2506.3|2511|2505|13
1656428420000|2022-06-28 15:00:20|2511.3|2505.3|2511.8|2505.8|2511.8|2505.8|2510.5|2504.5|10
1656428430000|2022-06-28 15:00:30|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.3|2505.3|4
1656428440000|2022-06-28 15:00:40|2511.3|2505.3|2509.8|2503.8|2511.3|2505.3|2509.8|2503.8|8
1656428450000|2022-06-28 15:00:50|2510|2504|2509.5|2503.5|2510|2504|2508.8|2502.8|9
1656428460000|2022-06-28 15:01:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1656428470000|2022-06-28 15:01:10|2510.5|2504.5|2511.3|2505.3|2511.5|2505.5|2510.5|2504.5|6
1656428480000|2022-06-28 15:01:20|2511|2505|2510.8|2504.8|2511|2505|2510.3|2504.3|8
1656428490000|2022-06-28 15:01:30|2510.5|2504.5|2507.8|2501.8|2511|2505|2507.5|2501.5|8
1656428500000|2022-06-28 15:01:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|6
1656428510000|2022-06-28 15:01:50|2508.5|2502.5|2508.8|2502.8|2509|2503|2508.5|2502.5|4
1656428520000|2022-06-28 15:02:00|2509|2503|2508.5|2502.5|2509|2503|2508.5|2502.5|9
1656428530000|2022-06-28 15:02:10|2508.8|2502.8|2511|2505|2511|2505|2508.8|2502.8|7
1656428540000|2022-06-28 15:02:20|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|4
1656428550000|2022-06-28 15:02:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1656428560000|2022-06-28 15:02:40|2510.5|2504.5|2511.8|2505.8|2511.8|2505.8|2510.3|2504.3|6
1656428570000|2022-06-28 15:02:50|2512|2506|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|3
1656428590000|2022-06-28 15:03:10|2512|2506|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|3
1656428600000|2022-06-28 15:03:20|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2510.5|2504.5|5
1656428610000|2022-06-28 15:03:30|2511|2505|2511|2505|2511|2505|2511|2505|1
1656428620000|2022-06-28 15:03:40|2511.3|2505.3|2512.3|2506.3|2512.3|2506.3|2511.3|2505.3|10
1656428630000|2022-06-28 15:03:50|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1656428640000|2022-06-28 15:04:00|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1656428650000|2022-06-28 15:04:10|2513.3|2507.3|2513.8|2507.8|2514|2508|2513.3|2507.3|5
1656428660000|2022-06-28 15:04:20|2514|2508|2514|2508|2514|2508|2514|2508|1
1656428670000|2022-06-28 15:04:30|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|3
1656428680000|2022-06-28 15:04:40|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514|2508|5
1656428690000|2022-06-28 15:04:50|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|3
1656428700000|2022-06-28 15:05:00|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.3|2509.3|7
1656428710000|2022-06-28 15:05:10|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2515.8|2509.8|4
1656428720000|2022-06-28 15:05:20|2516.3|2510.3|2516.5|2510.5|2517|2511|2516.3|2510.3|6
1656428730000|2022-06-28 15:05:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|9
1656428740000|2022-06-28 15:05:40|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|6
1656428750000|2022-06-28 15:05:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1656428760000|2022-06-28 15:06:00|2516.8|2510.8|2515.5|2509.5|2516.8|2510.8|2515.5|2509.5|6
1656428770000|2022-06-28 15:06:10|2515.8|2509.8|2515.5|2509.5|2516.3|2510.3|2515.5|2509.5|7
1656428780000|2022-06-28 15:06:20|2515.8|2509.8|2515.3|2509.3|2515.8|2509.8|2514|2508|8
1656428790000|2022-06-28 15:06:30|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.3|2509.3|4
1656428800000|2022-06-28 15:06:40|2515.5|2509.5|2516.5|2510.5|2516.5|2510.5|2515.5|2509.5|5
1656428810000|2022-06-28 15:06:50|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.5|2510.5|4
1656428820000|2022-06-28 15:07:00|2517.5|2511.5|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|3
1656428830000|2022-06-28 15:07:10|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|3
1656428840000|2022-06-28 15:07:20|2517|2511|2516.8|2510.8|2517|2511|2516.3|2510.3|5
1656428850000|2022-06-28 15:07:30|2517|2511|2517.3|2511.3|2517.5|2511.5|2517|2511|8
1656428860000|2022-06-28 15:07:40|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|4
1656428870000|2022-06-28 15:07:50|2516.5|2510.5|2517.3|2511.3|2517.5|2511.5|2516.5|2510.5|4
1656428880000|2022-06-28 15:08:00|2517.5|2511.5|2518.3|2512.3|2518.3|2512.3|2517.5|2511.5|6
1656428890000|2022-06-28 15:08:10|2518|2512|2518|2512|2518|2512|2518|2512|1
1656428900000|2022-06-28 15:08:20|2517.8|2511.8|2516.8|2510.8|2517.8|2511.8|2516.5|2510.5|5
1656428910000|2022-06-28 15:08:30|2516.5|2510.5|2517.8|2511.8|2517.8|2511.8|2516.5|2510.5|8
1656428920000|2022-06-28 15:08:40|2517.5|2511.5|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|3
1656428930000|2022-06-28 15:08:50|2517|2511|2516.8|2510.8|2517|2511|2516.5|2510.5|4
1656428940000|2022-06-28 15:09:00|2516.5|2510.5|2516|2510|2516.5|2510.5|2515.8|2509.8|4
1656428950000|2022-06-28 15:09:10|2516.3|2510.3|2517.3|2511.3|2517.5|2511.5|2516.3|2510.3|6
1656428960000|2022-06-28 15:09:20|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1656428970000|2022-06-28 15:09:30|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|4
1656428980000|2022-06-28 15:09:40|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1656428990000|2022-06-28 15:09:50|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|3
1656429000000|2022-06-28 15:10:00|2518|2512|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|4
1656429010000|2022-06-28 15:10:10|2518|2512|2517.5|2511.5|2518|2512|2517|2511|8
1656429020000|2022-06-28 15:10:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1656429030000|2022-06-28 15:10:30|2517.5|2511.5|2518|2512|2518|2512|2517.5|2511.5|3
1656429040000|2022-06-28 15:10:40|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|3
1656429050000|2022-06-28 15:10:50|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1656429070000|2022-06-28 15:11:10|2518|2512|2517.5|2511.5|2518|2512|2517.5|2511.5|4
1656429080000|2022-06-28 15:11:20|2517.8|2511.8|2519.5|2513.5|2519.5|2513.5|2517.5|2511.5|5
1656429090000|2022-06-28 15:11:30|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1656429120000|2022-06-28 15:12:00|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1656429130000|2022-06-28 15:12:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1656429140000|2022-06-28 15:12:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1656429150000|2022-06-28 15:12:30|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1656429160000|2022-06-28 15:12:40|2519.5|2513.5|2517|2511|2519.5|2513.5|2517|2511|6
1656429180000|2022-06-28 15:13:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1656429190000|2022-06-28 15:13:10|2517|2511|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|4
1656429200000|2022-06-28 15:13:20|2517.5|2511.5|2518.5|2512.5|2518.8|2512.8|2517.5|2511.5|7
1656429210000|2022-06-28 15:13:30|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|4
1656429220000|2022-06-28 15:13:40|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1656429230000|2022-06-28 15:13:50|2519.5|2513.5|2518.3|2512.3|2519.5|2513.5|2518.3|2512.3|4
1656429240000|2022-06-28 15:14:00|2518|2512|2518.5|2512.5|2518.5|2512.5|2518|2512|5
1656429250000|2022-06-28 15:14:10|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1656429260000|2022-06-28 15:14:20|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1656429270000|2022-06-28 15:14:30|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1656429280000|2022-06-28 15:14:40|2518.8|2512.8|2517.8|2511.8|2518.8|2512.8|2517.8|2511.8|6
1656429290000|2022-06-28 15:14:50|2518|2512|2518|2512|2518.3|2512.3|2518|2512|3
1656429300000|2022-06-28 15:15:00|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518|2512|6
1656429310000|2022-06-28 15:15:10|2518.8|2512.8|2517.8|2511.8|2519.3|2513.3|2517.8|2511.8|7
1656429320000|2022-06-28 15:15:20|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1656429330000|2022-06-28 15:15:30|2518.3|2512.3|2518|2512|2518.3|2512.3|2517.5|2511.5|4
1656429340000|2022-06-28 15:15:40|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1656429350000|2022-06-28 15:15:50|2518|2512|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|4
1656429370000|2022-06-28 15:16:10|2518.5|2512.5|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|3
1656429380000|2022-06-28 15:16:20|2518.3|2512.3|2520.5|2514.5|2520.5|2514.5|2518.3|2512.3|6
1656429390000|2022-06-28 15:16:30|2520.8|2514.8|2520.5|2514.5|2521|2515|2520.5|2514.5|4
1656429400000|2022-06-28 15:16:40|2520.3|2514.3|2521|2515|2521.3|2515.3|2520.3|2514.3|6
1656429410000|2022-06-28 15:16:50|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521|2515|3
1656429420000|2022-06-28 15:17:00|2520.5|2514.5|2520|2514|2520.5|2514.5|2520|2514|3
1656429430000|2022-06-28 15:17:10|2520.3|2514.3|2519.3|2513.3|2520.3|2514.3|2519|2513|5
1656429440000|2022-06-28 15:17:20|2519|2513|2519.8|2513.8|2520|2514|2519|2513|7
1656429450000|2022-06-28 15:17:30|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1656429460000|2022-06-28 15:17:40|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519|2513|6
1656429470000|2022-06-28 15:17:50|2519.8|2513.8|2519.3|2513.3|2520.3|2514.3|2519|2513|7
1656429480000|2022-06-28 15:18:00|2519|2513|2518.5|2512.5|2519.5|2513.5|2518.5|2512.5|5
1656429490000|2022-06-28 15:18:10|2518.8|2512.8|2518|2512|2520.3|2514.3|2518|2512|6
1656429500000|2022-06-28 15:18:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517|2511|3
1656429510000|2022-06-28 15:18:30|2517|2511|2516.3|2510.3|2517|2511|2515.8|2509.8|6
1656429520000|2022-06-28 15:18:40|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516|2510|4
1656429530000|2022-06-28 15:18:50|2516.5|2510.5|2514.5|2508.5|2516.5|2510.5|2514.5|2508.5|5
1656429540000|2022-06-28 15:19:00|2514.8|2508.8|2513.8|2507.8|2515.3|2509.3|2512|2506|14
1656429550000|2022-06-28 15:19:10|2514|2508|2514.3|2508.3|2514.5|2508.5|2514|2508|8
1656429560000|2022-06-28 15:19:20|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1656429570000|2022-06-28 15:19:30|2514|2508|2513.3|2507.3|2514|2508|2513.3|2507.3|3
1656429580000|2022-06-28 15:19:40|2513.5|2507.5|2513.8|2507.8|2514.3|2508.3|2513.5|2507.5|7
1656429600000|2022-06-28 15:20:00|2513.5|2507.5|2513|2507|2513.5|2507.5|2513|2507|3
1656429610000|2022-06-28 15:20:10|2512.3|2506.3|2512.5|2506.5|2512.8|2506.8|2512.3|2506.3|5
1656429620000|2022-06-28 15:20:20|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1656429630000|2022-06-28 15:20:30|2513.3|2507.3|2513.8|2507.8|2514.3|2508.3|2513.3|2507.3|4
1656429640000|2022-06-28 15:20:40|2514|2508|2514.3|2508.3|2515.5|2509.5|2514|2508|8
1656429650000|2022-06-28 15:20:50|2514|2508|2512.8|2506.8|2514.3|2508.3|2512.8|2506.8|11
1656429660000|2022-06-28 15:21:00|2513|2507|2514|2508|2514|2508|2513|2507|5
1656429670000|2022-06-28 15:21:10|2514.3|2508.3|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|3
1656429680000|2022-06-28 15:21:20|2514.5|2508.5|2514|2508|2514.5|2508.5|2514|2508|5
1656429690000|2022-06-28 15:21:30|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1656429700000|2022-06-28 15:21:40|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1656429710000|2022-06-28 15:21:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1656429720000|2022-06-28 15:22:00|2513.5|2507.5|2512.5|2506.5|2513.5|2507.5|2512|2506|9
1656429730000|2022-06-28 15:22:10|2512.3|2506.3|2511|2505|2512.3|2506.3|2511|2505|3
1656429740000|2022-06-28 15:22:20|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2508.3|2502.3|12
1656429750000|2022-06-28 15:22:30|2509.5|2503.5|2510|2504|2510|2504|2509.3|2503.3|6
1656429760000|2022-06-28 15:22:40|2510.3|2504.3|2512|2506|2512|2506|2510.3|2504.3|6
1656429770000|2022-06-28 15:22:50|2512.3|2506.3|2512.3|2506.3|2512.5|2506.5|2512|2506|4
1656429780000|2022-06-28 15:23:00|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|6
1656429790000|2022-06-28 15:23:10|2512|2506|2512.5|2506.5|2512.5|2506.5|2512|2506|3
1656429800000|2022-06-28 15:23:20|2512.3|2506.3|2510.5|2504.5|2512.3|2506.3|2509|2503|7
1656429810000|2022-06-28 15:23:30|2510.8|2504.8|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|4
1656429820000|2022-06-28 15:23:40|2511.3|2505.3|2511.5|2505.5|2511.8|2505.8|2511.3|2505.3|4
1656429840000|2022-06-28 15:24:00|2511.3|2505.3|2510.3|2504.3|2511.3|2505.3|2510.3|2504.3|4
1656429850000|2022-06-28 15:24:10|2510|2504|2509|2503|2510|2504|2509|2503|5
1656429860000|2022-06-28 15:24:20|2508.8|2502.8|2507.3|2501.3|2508.8|2502.8|2507|2501|7
1656429870000|2022-06-28 15:24:30|2507.5|2501.5|2508.8|2502.8|2509.3|2503.3|2507|2501|9
1656429880000|2022-06-28 15:24:40|2508.5|2502.5|2507.3|2501.3|2508.5|2502.5|2507.3|2501.3|7
1656429890000|2022-06-28 15:24:50|2507.5|2501.5|2506.5|2500.5|2507.8|2501.8|2506.5|2500.5|6
1656429900000|2022-06-28 15:25:00|2506.8|2500.8|2507.3|2501.3|2507.5|2501.5|2506.8|2500.8|5
1656429910000|2022-06-28 15:25:10|2507.5|2501.5|2503.5|2497.5|2507.5|2501.5|2503.3|2497.3|13
1656429920000|2022-06-28 15:25:20|2503.8|2497.8|2504.5|2498.5|2504.8|2498.8|2503.8|2497.8|6
1656429930000|2022-06-28 15:25:30|2504.8|2498.8|2505.5|2499.5|2505.5|2499.5|2504.8|2498.8|6
1656429940000|2022-06-28 15:25:40|2505.8|2499.8|2505|2499|2505.8|2499.8|2503.8|2497.8|10
1656429950000|2022-06-28 15:25:50|2505.3|2499.3|2506.8|2500.8|2506.8|2500.8|2505|2499|9
1656429960000|2022-06-28 15:26:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|4
1656429970000|2022-06-28 15:26:10|2507|2501|2506|2500|2507|2501|2505|2499|8
1656429980000|2022-06-28 15:26:20|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1656429990000|2022-06-28 15:26:30|2506.3|2500.3|2504.5|2498.5|2506.3|2500.3|2504.5|2498.5|5
1656430000000|2022-06-28 15:26:40|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503|2497|4
1656430010000|2022-06-28 15:26:50|2505.3|2499.3|2503.8|2497.8|2507|2501|2503.8|2497.8|8
1656430020000|2022-06-28 15:27:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|10
1656430030000|2022-06-28 15:27:10|2505|2499|2503|2497|2505.3|2499.3|2503|2497|9
1656430040000|2022-06-28 15:27:20|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|4
1656430050000|2022-06-28 15:27:30|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502|2496|4
1656430060000|2022-06-28 15:27:40|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2501.5|2495.5|10
1656430070000|2022-06-28 15:27:50|2502.5|2496.5|2502|2496|2502.8|2496.8|2502|2496|8
1656430080000|2022-06-28 15:28:00|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|8
1656430090000|2022-06-28 15:28:10|2502|2496|2501.5|2495.5|2503.3|2497.3|2501.5|2495.5|5
1656430100000|2022-06-28 15:28:20|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1656430110000|2022-06-28 15:28:30|2501.8|2495.8|2501|2495|2501.8|2495.8|2500.8|2494.8|7
1656430120000|2022-06-28 15:28:40|2500.8|2494.8|2500|2494|2500.8|2494.8|2500|2494|4
1656430130000|2022-06-28 15:28:50|2500.3|2494.3|2501|2495|2501|2495|2500.3|2494.3|4
1656430140000|2022-06-28 15:29:00|2501.3|2495.3|2502|2496|2502|2496|2501.3|2495.3|7
1656430150000|2022-06-28 15:29:10|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501|2495|7
1656430160000|2022-06-28 15:29:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|3
1656430170000|2022-06-28 15:29:30|2502|2496|2499.8|2493.8|2502|2496|2499.3|2493.3|9
1656430180000|2022-06-28 15:29:40|2500|2494|2500.5|2494.5|2500.5|2494.5|2499.8|2493.8|4
1656430190000|2022-06-28 15:29:50|2500.8|2494.8|2499.8|2493.8|2500.8|2494.8|2499.5|2493.5|7
1656430200000|2022-06-28 15:30:00|2499.5|2493.5|2499.5|2493.5|2500|2494|2499.5|2493.5|5
1656430210000|2022-06-28 15:30:10|2499.8|2493.8|2498.3|2492.3|2499.8|2493.8|2498.3|2492.3|7
1656430220000|2022-06-28 15:30:20|2498.5|2492.5|2497.8|2491.8|2498.5|2492.5|2496.5|2490.5|8
1656430230000|2022-06-28 15:30:30|2498|2492|2496.8|2490.8|2498|2492|2496.8|2490.8|7
1656430240000|2022-06-28 15:30:40|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2493.8|2487.8|7
1656430250000|2022-06-28 15:30:50|2494.5|2488.5|2494.3|2488.3|2494.8|2488.8|2493.8|2487.8|7
1656430260000|2022-06-28 15:31:00|2494|2488|2492.5|2486.5|2494.5|2488.5|2492|2486|11
1656430270000|2022-06-28 15:31:10|2493|2487|2492.3|2486.3|2493.5|2487.5|2492|2486|6
1656430280000|2022-06-28 15:31:20|2492.5|2486.5|2490.3|2484.3|2493.5|2487.5|2489.8|2483.8|10
1656430290000|2022-06-28 15:31:30|2490.6|2484.6|2490.8|2484.8|2490.8|2484.8|2490.6|2484.6|2
1656430300000|2022-06-28 15:31:40|2490|2484|2489.5|2483.5|2490.1|2484.1|2489.5|2483.5|5
1656430310000|2022-06-28 15:31:50|2489.6|2483.6|2490.8|2484.8|2490.8|2484.8|2489.6|2483.6|4
1656430320000|2022-06-28 15:32:00|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1656430330000|2022-06-28 15:32:10|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2491.4|2485.4|6
1656430340000|2022-06-28 15:32:20|2492.8|2486.8|2494|2488|2494|2488|2492.8|2486.8|3
1656430350000|2022-06-28 15:32:30|2493.8|2487.8|2493.3|2487.3|2493.8|2487.8|2492.3|2486.3|5
1656430360000|2022-06-28 15:32:40|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|4
1656430370000|2022-06-28 15:32:50|2494|2488|2493|2487|2494.3|2488.3|2493|2487|5
1656430380000|2022-06-28 15:33:00|2493.3|2487.3|2493.5|2487.5|2494|2488|2493.3|2487.3|9
1656430390000|2022-06-28 15:33:10|2493.8|2487.8|2494.5|2488.5|2494.5|2488.5|2493.8|2487.8|4
1656430400000|2022-06-28 15:33:20|2494.8|2488.8|2495|2489|2495|2489|2494.5|2488.5|8
1656430410000|2022-06-28 15:33:30|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1656430420000|2022-06-28 15:33:40|2495|2489|2493.8|2487.8|2495|2489|2493.5|2487.5|7
1656430430000|2022-06-28 15:33:50|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|2
1656430440000|2022-06-28 15:34:00|2494|2488|2496.3|2490.3|2496.3|2490.3|2494|2488|7
1656430450000|2022-06-28 15:34:10|2496|2490|2494.8|2488.8|2496.3|2490.3|2494.8|2488.8|5
1656430460000|2022-06-28 15:34:20|2495.3|2489.3|2496.3|2490.3|2496.3|2490.3|2494.8|2488.8|5
1656430470000|2022-06-28 15:34:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1656430480000|2022-06-28 15:34:40|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|5
1656430490000|2022-06-28 15:34:50|2496.5|2490.5|2494.4|2488.4|2496.5|2490.5|2494.3|2488.3|6
1656430500000|2022-06-28 15:35:00|2494.5|2488.5|2495.5|2489.5|2496|2490|2494.5|2488.5|6
1656430510000|2022-06-28 15:35:10|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|3
1656430520000|2022-06-28 15:35:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1656430530000|2022-06-28 15:35:30|2496.5|2490.5|2496|2490|2496.5|2490.5|2495.5|2489.5|5
1656430580000|2022-06-28 15:36:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656430590000|2022-06-28 15:36:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1656430600000|2022-06-28 15:36:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656430610000|2022-06-28 15:36:50|2496.5|2490.5|2496|2490|2496.5|2490.5|2495.8|2489.8|3
1656430620000|2022-06-28 15:37:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1656430650000|2022-06-28 15:37:30|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1656430660000|2022-06-28 15:37:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.3|2489.3|3
1656430670000|2022-06-28 15:37:50|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495|2489|5
1656430680000|2022-06-28 15:38:00|2495.3|2489.3|2493.8|2487.8|2495.3|2489.3|2493.8|2487.8|5
1656430690000|2022-06-28 15:38:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656430700000|2022-06-28 15:38:20|2493.3|2487.3|2491.8|2485.8|2493.3|2487.3|2491.8|2485.8|5
1656430710000|2022-06-28 15:38:30|2492|2486|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|4
1656430720000|2022-06-28 15:38:40|2493.3|2487.3|2492.5|2486.5|2493.3|2487.3|2492.3|2486.3|11
1656430730000|2022-06-28 15:38:50|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1656430740000|2022-06-28 15:39:00|2493.3|2487.3|2494.5|2488.5|2494.8|2488.8|2493.3|2487.3|5
1656430750000|2022-06-28 15:39:10|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|3
1656430760000|2022-06-28 15:39:20|2494|2488|2491.5|2485.5|2494|2488|2491.5|2485.5|5
1656430770000|2022-06-28 15:39:30|2491.3|2485.3|2492.8|2486.8|2492.8|2486.8|2491.3|2485.3|6
1656430780000|2022-06-28 15:39:40|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1656430790000|2022-06-28 15:39:50|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656430800000|2022-06-28 15:40:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1656430810000|2022-06-28 15:40:10|2493.5|2487.5|2492.5|2486.5|2493.8|2487.8|2492.5|2486.5|4
1656430820000|2022-06-28 15:40:20|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1656430830000|2022-06-28 15:40:30|2492.3|2486.3|2490.5|2484.5|2492.3|2486.3|2490.3|2484.3|13
1656430840000|2022-06-28 15:40:40|2490.8|2484.8|2490.5|2484.5|2491.5|2485.5|2490.3|2484.3|10
1656430850000|2022-06-28 15:40:50|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|10
1656430860000|2022-06-28 15:41:00|2489.5|2483.5|2490|2484|2490|2484|2488.5|2482.5|6
1656430870000|2022-06-28 15:41:10|2490.3|2484.3|2491|2485|2491|2485|2490.3|2484.3|4
1656430880000|2022-06-28 15:41:20|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1656430920000|2022-06-28 15:42:00|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1656430930000|2022-06-28 15:42:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1656430940000|2022-06-28 15:42:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1656430950000|2022-06-28 15:42:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1656430980000|2022-06-28 15:43:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1656430990000|2022-06-28 15:43:10|2491.5|2485.5|2493|2487|2493|2487|2491.5|2485.5|7
1656431010000|2022-06-28 15:43:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|5
1656431020000|2022-06-28 15:43:40|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|4
1656431030000|2022-06-28 15:43:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656431040000|2022-06-28 15:44:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1656431050000|2022-06-28 15:44:10|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1656431060000|2022-06-28 15:44:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2491.8|2485.8|4
1656431070000|2022-06-28 15:44:30|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|2
1656431080000|2022-06-28 15:44:40|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1656431090000|2022-06-28 15:44:50|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|5
1656431100000|2022-06-28 15:45:00|2491.8|2485.8|2491.8|2485.8|2492|2486|2491.8|2485.8|3
1656431110000|2022-06-28 15:45:10|2492|2486|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|4
1656431120000|2022-06-28 15:45:20|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2491.8|2485.8|7
1656431130000|2022-06-28 15:45:30|2492.5|2486.5|2492|2486|2492.5|2486.5|2492|2486|3
1656431140000|2022-06-28 15:45:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656431150000|2022-06-28 15:45:50|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|3
1656431190000|2022-06-28 15:46:30|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492|2486|4
1656431210000|2022-06-28 15:46:50|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1656431220000|2022-06-28 15:47:00|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2492|2486|5
1656431230000|2022-06-28 15:47:10|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|4
1656431260000|2022-06-28 15:47:40|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|3
1656431270000|2022-06-28 15:47:50|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|3
1656431310000|2022-06-28 15:48:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|3
1656431350000|2022-06-28 15:49:10|2491|2485|2491|2485|2491|2485|2491|2485|1
1656431360000|2022-06-28 15:49:20|2491.8|2485.8|2491|2485|2491.8|2485.8|2491|2485|2
1656431380000|2022-06-28 15:49:40|2491.8|2485.8|2494|2488|2494|2488|2491.8|2485.8|7
1656431390000|2022-06-28 15:49:50|2493.8|2487.8|2495|2489|2495|2489|2493.8|2487.8|5
1656431400000|2022-06-28 15:50:00|2494.8|2488.8|2493.5|2487.5|2494.8|2488.8|2493.3|2487.3|6
1656431410000|2022-06-28 15:50:10|2493.3|2487.3|2493|2487|2493.8|2487.8|2493|2487|3
1656431420000|2022-06-28 15:50:20|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1656431430000|2022-06-28 15:50:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1656431450000|2022-06-28 15:50:50|2492.8|2486.8|2492.5|2486.5|2493|2487|2492.5|2486.5|6
1656431460000|2022-06-28 15:51:00|2491.8|2485.8|2493|2487|2493|2487|2491.8|2485.8|5
1656431470000|2022-06-28 15:51:10|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1656431480000|2022-06-28 15:51:20|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|2
1656431490000|2022-06-28 15:51:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1656431500000|2022-06-28 15:51:40|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|5
1656431520000|2022-06-28 15:52:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656431530000|2022-06-28 15:52:10|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656431540000|2022-06-28 15:52:20|2493|2487|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|6
1656431550000|2022-06-28 15:52:30|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1656431560000|2022-06-28 15:52:40|2493.3|2487.3|2493|2487|2493.3|2487.3|2492.8|2486.8|4
1656431570000|2022-06-28 15:52:50|2494|2488|2493|2487|2494|2488|2492.8|2486.8|7
1656431580000|2022-06-28 15:53:00|2493.3|2487.3|2494.3|2488.3|2494.3|2488.3|2493.3|2487.3|3
1656431610000|2022-06-28 15:53:30|2494|2488|2493.5|2487.5|2494.3|2488.3|2493.5|2487.5|5
1656431620000|2022-06-28 15:53:40|2493.8|2487.8|2494.8|2488.8|2494.8|2488.8|2493.8|2487.8|4
1656431630000|2022-06-28 15:53:50|2494.5|2488.5|2494|2488|2494.5|2488.5|2494|2488|3
1656431640000|2022-06-28 15:54:00|2494.3|2488.3|2494|2488|2494.3|2488.3|2493.8|2487.8|4
1656431650000|2022-06-28 15:54:10|2493.8|2487.8|2492.8|2486.8|2493.8|2487.8|2492.8|2486.8|4
1656431660000|2022-06-28 15:54:20|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|3
1656431670000|2022-06-28 15:54:30|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1656431680000|2022-06-28 15:54:40|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656431690000|2022-06-28 15:54:50|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1656431700000|2022-06-28 15:55:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|3
1656431710000|2022-06-28 15:55:10|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|3
1656431730000|2022-06-28 15:55:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|3
1656431740000|2022-06-28 15:55:40|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1656431770000|2022-06-28 15:56:10|2492.5|2486.5|2492.8|2486.8|2493|2487|2492.5|2486.5|4
1656431780000|2022-06-28 15:56:20|2493|2487|2494.3|2488.3|2494.3|2488.3|2493|2487|4
1656431790000|2022-06-28 15:56:30|2493.8|2487.8|2493|2487|2493.8|2487.8|2493|2487|3
1656431800000|2022-06-28 15:56:40|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|2
1656431810000|2022-06-28 15:56:50|2493.3|2487.3|2494.5|2488.5|2494.8|2488.8|2493.3|2487.3|6
1656431820000|2022-06-28 15:57:00|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656431840000|2022-06-28 15:57:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|3
1656431950000|2022-06-28 15:59:10|2495.3|2489.3|2495.5|2489.5|2496|2490|2495.3|2489.3|3
1656431970000|2022-06-28 15:59:30|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1656431990000|2022-06-28 15:59:50|2495.8|2489.8|2496.5|2490.5|2496.8|2490.8|2495.8|2489.8|4
1656432000000|2022-06-28 16:00:00|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|4
1656432020000|2022-06-28 16:00:20|2496.3|2490.3|2495.8|2489.8|2496.5|2490.5|2495.5|2489.5|6
1656432030000|2022-06-28 16:00:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656432040000|2022-06-28 16:00:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656432050000|2022-06-28 16:00:50|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|5
1656432060000|2022-06-28 16:01:00|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|4
1656432110000|2022-06-28 16:01:50|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1656432140000|2022-06-28 16:02:20|2495.8|2489.8|2495|2489|2495.8|2489.8|2495|2489|4
1656432150000|2022-06-28 16:02:30|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1656432170000|2022-06-28 16:02:50|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1656432180000|2022-06-28 16:03:00|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656432190000|2022-06-28 16:03:10|2495|2489|2495|2489|2495|2489|2495|2489|1
1656432240000|2022-06-28 16:04:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656432260000|2022-06-28 16:04:20|2495|2489|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|5
1656432270000|2022-06-28 16:04:30|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656432280000|2022-06-28 16:04:40|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1656432290000|2022-06-28 16:04:50|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1656432300000|2022-06-28 16:05:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1656432310000|2022-06-28 16:05:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656432320000|2022-06-28 16:05:20|2497|2491|2497|2491|2497|2491|2496.8|2490.8|5
1656432330000|2022-06-28 16:05:30|2497.3|2491.3|2497|2491|2497.3|2491.3|2496.8|2490.8|6
1656432340000|2022-06-28 16:05:40|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|4
1656432360000|2022-06-28 16:06:00|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1656432400000|2022-06-28 16:06:40|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|6
1656432410000|2022-06-28 16:06:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656432420000|2022-06-28 16:07:00|2497|2491|2497|2491|2497|2491|2497|2491|1
1656432430000|2022-06-28 16:07:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656432440000|2022-06-28 16:07:20|2497.5|2491.5|2498.3|2492.3|2498.3|2492.3|2497.5|2491.5|2
1656432480000|2022-06-28 16:08:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1656432490000|2022-06-28 16:08:10|2498.8|2492.8|2497.3|2491.3|2498.8|2492.8|2497.3|2491.3|4
1656432500000|2022-06-28 16:08:20|2497|2491|2497|2491|2497.3|2491.3|2497|2491|3
1656432570000|2022-06-28 16:09:30|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1656432590000|2022-06-28 16:09:50|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|2
1656432600000|2022-06-28 16:10:00|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1656432620000|2022-06-28 16:10:20|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1656432630000|2022-06-28 16:10:30|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1656432640000|2022-06-28 16:10:40|2498|2492|2499|2493|2499|2493|2498|2492|5
1656432650000|2022-06-28 16:10:50|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1656432660000|2022-06-28 16:11:00|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|6
1656432670000|2022-06-28 16:11:10|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|6
1656432700000|2022-06-28 16:11:40|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1656432720000|2022-06-28 16:12:00|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1656432740000|2022-06-28 16:12:20|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1656432760000|2022-06-28 16:12:40|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|2
1656432770000|2022-06-28 16:12:50|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1656432780000|2022-06-28 16:13:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1656432800000|2022-06-28 16:13:20|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|4
1656432810000|2022-06-28 16:13:30|2499|2493|2499|2493|2499.3|2493.3|2499|2493|7
1656432840000|2022-06-28 16:14:00|2499.3|2493.3|2498|2492|2499.3|2493.3|2498|2492|5
1656432850000|2022-06-28 16:14:10|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.5|2491.5|5
1656432860000|2022-06-28 16:14:20|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1656432870000|2022-06-28 16:14:30|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1656432880000|2022-06-28 16:14:40|2497.8|2491.8|2498|2492|2498|2492|2497.5|2491.5|3
1656432900000|2022-06-28 16:15:00|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|4
1656432920000|2022-06-28 16:15:20|2497.8|2491.8|2497|2491|2497.8|2491.8|2497|2491|2
1656432930000|2022-06-28 16:15:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656432950000|2022-06-28 16:15:50|2498|2492|2498.5|2492.5|2499|2493|2497.8|2491.8|12
1656432960000|2022-06-28 16:16:00|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|6
1656432970000|2022-06-28 16:16:10|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.5|2492.5|6
1656432980000|2022-06-28 16:16:20|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1656432990000|2022-06-28 16:16:30|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1656433010000|2022-06-28 16:16:50|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1656433020000|2022-06-28 16:17:00|2499.8|2493.8|2499|2493|2500.3|2494.3|2499|2493|6
1656433030000|2022-06-28 16:17:10|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|10
1656433050000|2022-06-28 16:17:30|2498|2492|2498|2492|2498.3|2492.3|2497.8|2491.8|5
1656433060000|2022-06-28 16:17:40|2497.8|2491.8|2497.8|2491.8|2498|2492|2497.5|2491.5|7
1656433070000|2022-06-28 16:17:50|2498|2492|2498|2492|2498|2492|2497.8|2491.8|13
1656433080000|2022-06-28 16:18:00|2497.8|2491.8|2497.8|2491.8|2498|2492|2497.5|2491.5|5
1656433090000|2022-06-28 16:18:10|2497.5|2491.5|2495.5|2489.5|2497.5|2491.5|2495.3|2489.3|14
1656433100000|2022-06-28 16:18:20|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495|2489|5
1656433110000|2022-06-28 16:18:30|2496|2490|2497.3|2491.3|2497.5|2491.5|2496|2490|4
1656433120000|2022-06-28 16:18:40|2497|2491|2497.3|2491.3|2497.5|2491.5|2497|2491|6
1656433130000|2022-06-28 16:18:50|2497.5|2491.5|2497|2491|2497.5|2491.5|2497|2491|7
1656433160000|2022-06-28 16:19:20|2497.5|2491.5|2498|2492|2498|2492|2497.5|2491.5|3
1656433170000|2022-06-28 16:19:30|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|4
1656433180000|2022-06-28 16:19:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|4
1656433190000|2022-06-28 16:19:50|2497.5|2491.5|2496.5|2490.5|2497.5|2491.5|2496.5|2490.5|4
1656433200000|2022-06-28 16:20:00|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496|2490|3
1656433220000|2022-06-28 16:20:20|2496.8|2490.8|2497.5|2491.5|2497.8|2491.8|2496.8|2490.8|7
1656433230000|2022-06-28 16:20:30|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|3
1656433240000|2022-06-28 16:20:40|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1656433250000|2022-06-28 16:20:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1656433260000|2022-06-28 16:21:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1656433290000|2022-06-28 16:21:30|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1656433370000|2022-06-28 16:22:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1656433390000|2022-06-28 16:23:10|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1656433400000|2022-06-28 16:23:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1656433420000|2022-06-28 16:23:40|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1656433430000|2022-06-28 16:23:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656433440000|2022-06-28 16:24:00|2497|2491|2496.3|2490.3|2497|2491|2496.3|2490.3|3
1656433480000|2022-06-28 16:24:40|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1656433490000|2022-06-28 16:24:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656433520000|2022-06-28 16:25:20|2497|2491|2497|2491|2497.3|2491.3|2497|2491|5
1656433530000|2022-06-28 16:25:30|2497.5|2491.5|2497.5|2491.5|2498|2492|2497.5|2491.5|9
1656433600000|2022-06-28 16:26:40|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1656433680000|2022-06-28 16:28:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1656433690000|2022-06-28 16:28:10|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1656433700000|2022-06-28 16:28:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1656433710000|2022-06-28 16:28:30|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1656433730000|2022-06-28 16:28:50|2497.3|2491.3|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|7
1656433740000|2022-06-28 16:29:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|7
1656433750000|2022-06-28 16:29:10|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.5|2490.5|4
1656433760000|2022-06-28 16:29:20|2497|2491|2497|2491|2497|2491|2497|2491|1
1656433770000|2022-06-28 16:29:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656433800000|2022-06-28 16:30:00|2497|2491|2497|2491|2497|2491|2497|2491|1
1656433810000|2022-06-28 16:30:10|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1656433820000|2022-06-28 16:30:20|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|3
1656433830000|2022-06-28 16:30:30|2497.5|2491.5|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|4
1656433840000|2022-06-28 16:30:40|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1656433850000|2022-06-28 16:30:50|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|3
1656433890000|2022-06-28 16:31:30|2496.8|2490.8|2496|2490|2496.8|2490.8|2496|2490|2
1656433920000|2022-06-28 16:32:00|2496.3|2490.3|2495|2489|2496.3|2490.3|2495|2489|3
1656433930000|2022-06-28 16:32:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656433950000|2022-06-28 16:32:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1656433970000|2022-06-28 16:32:50|2495.5|2489.5|2494.5|2488.5|2495.5|2489.5|2494.5|2488.5|2
1656433980000|2022-06-28 16:33:00|2494.3|2488.3|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|3
1656433990000|2022-06-28 16:33:10|2494.8|2488.8|2492.5|2486.5|2494.8|2488.8|2492.5|2486.5|2
1656434000000|2022-06-28 16:33:20|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1656434020000|2022-06-28 16:33:40|2492.5|2486.5|2493|2487|2493|2487|2492.5|2486.5|5
1656434030000|2022-06-28 16:33:50|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1656434040000|2022-06-28 16:34:00|2493|2487|2493|2487|2493|2487|2493|2487|1
1656434060000|2022-06-28 16:34:20|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|3
1656434090000|2022-06-28 16:34:50|2493.3|2487.3|2492.5|2486.5|2493.3|2487.3|2492.3|2486.3|5
1656434100000|2022-06-28 16:35:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492|2486|3
1656434120000|2022-06-28 16:35:20|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1656434170000|2022-06-28 16:36:10|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656434210000|2022-06-28 16:36:50|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656434230000|2022-06-28 16:37:10|2493|2487|2493|2487|2493|2487|2493|2487|1
1656434250000|2022-06-28 16:37:30|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1656434330000|2022-06-28 16:38:50|2492.8|2486.8|2493|2487|2493.5|2487.5|2492.5|2486.5|4
1656434340000|2022-06-28 16:39:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1656434350000|2022-06-28 16:39:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656434360000|2022-06-28 16:39:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656434380000|2022-06-28 16:39:40|2493.5|2487.5|2492.8|2486.8|2493.5|2487.5|2492.8|2486.8|2
1656434390000|2022-06-28 16:39:50|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1656434430000|2022-06-28 16:40:30|2493.3|2487.3|2493|2487|2493.3|2487.3|2492.8|2486.8|3
1656434460000|2022-06-28 16:41:00|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656434480000|2022-06-28 16:41:20|2493|2487|2493|2487|2493|2487|2493|2487|1
1656434490000|2022-06-28 16:41:30|2492.8|2486.8|2492.3|2486.3|2492.8|2486.8|2492.3|2486.3|3
1656434500000|2022-06-28 16:41:40|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656434540000|2022-06-28 16:42:20|2493|2487|2493|2487|2493|2487|2493|2487|1
1656434550000|2022-06-28 16:42:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656434580000|2022-06-28 16:43:00|2493|2487|2493|2487|2493|2487|2493|2487|1
1656434620000|2022-06-28 16:43:40|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656434640000|2022-06-28 16:44:00|2493|2487|2493|2487|2493|2487|2493|2487|1
1656434760000|2022-06-28 16:46:00|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|4
1656434770000|2022-06-28 16:46:10|2493.3|2487.3|2492.8|2486.8|2494|2488|2492.8|2486.8|5
1656434780000|2022-06-28 16:46:20|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|4
1656434790000|2022-06-28 16:46:30|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656434890000|2022-06-28 16:48:10|2492.5|2486.5|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|2
1656434920000|2022-06-28 16:48:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|3
1656434940000|2022-06-28 16:49:00|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1656434960000|2022-06-28 16:49:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656435020000|2022-06-28 16:50:20|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656435030000|2022-06-28 16:50:30|2493|2487|2493.5|2487.5|2493.5|2487.5|2493|2487|3
1656435040000|2022-06-28 16:50:40|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|2
1656435050000|2022-06-28 16:50:50|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1656435070000|2022-06-28 16:51:10|2495|2489|2495.8|2489.8|2495.8|2489.8|2495|2489|2
1656435080000|2022-06-28 16:51:20|2495.3|2489.3|2493.3|2487.3|2495.3|2489.3|2493.3|2487.3|5
1656435170000|2022-06-28 16:52:50|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1656435180000|2022-06-28 16:53:00|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|6
1656435230000|2022-06-28 16:53:50|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1656435340000|2022-06-28 16:55:40|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1656435360000|2022-06-28 16:56:00|2494|2488|2494|2488|2494|2488|2494|2488|1
1656435370000|2022-06-28 16:56:10|2493.8|2487.8|2493.8|2487.8|2494|2488|2493.8|2487.8|3
1656435380000|2022-06-28 16:56:20|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1656435390000|2022-06-28 16:56:30|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1656435400000|2022-06-28 16:56:40|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656435410000|2022-06-28 16:56:50|2493.8|2487.8|2493.8|2487.8|2494|2488|2493.8|2487.8|3
1656435430000|2022-06-28 16:57:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1656435440000|2022-06-28 16:57:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656435450000|2022-06-28 16:57:30|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1656435460000|2022-06-28 16:57:40|2493.5|2487.5|2493.8|2487.8|2494|2488|2493.5|2487.5|3
1656435480000|2022-06-28 16:58:00|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656435530000|2022-06-28 16:58:50|2494.3|2488.3|2495|2489|2495|2489|2494.3|2488.3|2
1656435540000|2022-06-28 16:59:00|2495.8|2489.8|2496.3|2490.3|2496.8|2490.8|2495.8|2489.8|8
1656435560000|2022-06-28 16:59:20|2496|2490|2495|2489|2496|2490|2495|2489|4
1656460920000|2022-06-29 00:02:00|2492.8|2486.8|2494.8|2488.8|2494.8|2488.8|2492.8|2486.8|6
1656460930000|2022-06-29 00:02:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656460950000|2022-06-29 00:02:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1656460960000|2022-06-29 00:02:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1656460970000|2022-06-29 00:02:50|2493|2487|2493|2487|2493|2487|2493|2487|1
1656460980000|2022-06-29 00:03:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656460990000|2022-06-29 00:03:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1656461120000|2022-06-29 00:05:20|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1656461170000|2022-06-29 00:06:10|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|3
1656461180000|2022-06-29 00:06:20|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656461240000|2022-06-29 00:07:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|3
1656461250000|2022-06-29 00:07:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656461270000|2022-06-29 00:07:50|2492.5|2486.5|2495.1|2489.1|2495.1|2489.1|2492.5|2486.5|5
1656461280000|2022-06-29 00:08:00|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1656461340000|2022-06-29 00:09:00|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|2
1656461350000|2022-06-29 00:09:10|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1656461360000|2022-06-29 00:09:20|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1656461370000|2022-06-29 00:09:30|2494.9|2488.9|2497.4|2491.4|2497.4|2491.4|2494.9|2488.9|4
1656461380000|2022-06-29 00:09:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1656461390000|2022-06-29 00:09:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1656461400000|2022-06-29 00:10:00|2497.3|2491.3|2497.4|2491.4|2497.6|2491.6|2497.3|2491.3|3
1656461430000|2022-06-29 00:10:30|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1656461440000|2022-06-29 00:10:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656461460000|2022-06-29 00:11:00|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1656461480000|2022-06-29 00:11:20|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1656461500000|2022-06-29 00:11:40|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1656461520000|2022-06-29 00:12:00|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1656461530000|2022-06-29 00:12:10|2496.5|2490.5|2495.5|2489.5|2496.5|2490.5|2495.5|2489.5|3
1656461540000|2022-06-29 00:12:20|2495.8|2489.8|2497.3|2491.3|2497.3|2491.3|2495.8|2489.8|3
1656461570000|2022-06-29 00:12:50|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1656461610000|2022-06-29 00:13:30|2497.3|2491.3|2495.6|2489.6|2497.3|2491.3|2495.6|2489.6|4
1656461620000|2022-06-29 00:13:40|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1656461670000|2022-06-29 00:14:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656461700000|2022-06-29 00:15:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656461720000|2022-06-29 00:15:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656461730000|2022-06-29 00:15:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656461760000|2022-06-29 00:16:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656461790000|2022-06-29 00:16:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656461810000|2022-06-29 00:16:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656461850000|2022-06-29 00:17:30|2496|2490|2496.3|2490.3|2496.5|2490.5|2496|2490|4
1656461860000|2022-06-29 00:17:40|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1656461870000|2022-06-29 00:17:50|2496|2490|2496|2490|2496|2490|2496|2490|1
1656461880000|2022-06-29 00:18:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1656461890000|2022-06-29 00:18:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1656462070000|2022-06-29 00:21:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656462080000|2022-06-29 00:21:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656462240000|2022-06-29 00:24:00|2496|2490|2496|2490|2496|2490|2495.8|2489.8|3
1656462250000|2022-06-29 00:24:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656462260000|2022-06-29 00:24:20|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1656462500000|2022-06-29 00:28:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1656462540000|2022-06-29 00:29:00|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|2
1656462580000|2022-06-29 00:29:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1656462600000|2022-06-29 00:30:00|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1656462610000|2022-06-29 00:30:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1656462650000|2022-06-29 00:30:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1656462700000|2022-06-29 00:31:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1656462830000|2022-06-29 00:33:50|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1656462840000|2022-06-29 00:34:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1656462870000|2022-06-29 00:34:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|3
1656462890000|2022-06-29 00:34:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656462900000|2022-06-29 00:35:00|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1656462980000|2022-06-29 00:36:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656463020000|2022-06-29 00:37:00|2495.5|2489.5|2494|2488|2495.5|2489.5|2494|2488|3
1656463030000|2022-06-29 00:37:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1656463050000|2022-06-29 00:37:30|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1656463070000|2022-06-29 00:37:50|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1656463090000|2022-06-29 00:38:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1656463160000|2022-06-29 00:39:20|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1656463180000|2022-06-29 00:39:40|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656463220000|2022-06-29 00:40:20|2494|2488|2494|2488|2494|2488|2494|2488|1
1656463240000|2022-06-29 00:40:40|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1656463330000|2022-06-29 00:42:10|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1656463930000|2022-06-29 00:52:10|2495|2489|2495.3|2489.3|2495.5|2489.5|2495|2489|3
1656464070000|2022-06-29 00:54:30|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1656464110000|2022-06-29 00:55:10|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1656464120000|2022-06-29 00:55:20|2495|2489|2495|2489|2495|2489|2494.8|2488.8|3
1656464260000|2022-06-29 00:57:40|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656464370000|2022-06-29 00:59:30|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1656464380000|2022-06-29 00:59:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656464400000|2022-06-29 01:00:00|2495|2489|2490.8|2484.8|2495|2489|2490.8|2484.8|9
1656464410000|2022-06-29 01:00:10|2490.5|2484.5|2491|2485|2491|2485|2490.5|2484.5|2
1656464420000|2022-06-29 01:00:20|2491.3|2485.3|2491.8|2485.8|2492|2486|2491.3|2485.3|6
1656464430000|2022-06-29 01:00:30|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|5
1656464460000|2022-06-29 01:01:00|2491.5|2485.5|2488.8|2482.8|2491.5|2485.5|2488.4|2482.4|5
1656464470000|2022-06-29 01:01:10|2489|2483|2489.6|2483.6|2489.6|2483.6|2489|2483|3
1656464480000|2022-06-29 01:01:20|2489.4|2483.4|2489.1|2483.1|2489.9|2483.9|2488.4|2482.4|7
1656464490000|2022-06-29 01:01:30|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1656464500000|2022-06-29 01:01:40|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1656464510000|2022-06-29 01:01:50|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1656464520000|2022-06-29 01:02:00|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2488.8|2482.8|6
1656464540000|2022-06-29 01:02:20|2489.6|2483.6|2488.9|2482.9|2489.6|2483.6|2488.6|2482.6|6
1656464550000|2022-06-29 01:02:30|2488.6|2482.6|2489.4|2483.4|2489.4|2483.4|2488.6|2482.6|4
1656464560000|2022-06-29 01:02:40|2489.6|2483.6|2489.6|2483.6|2489.9|2483.9|2489.1|2483.1|6
1656464570000|2022-06-29 01:02:50|2489.9|2483.9|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|2
1656464580000|2022-06-29 01:03:00|2490.1|2484.1|2488.9|2482.9|2490.1|2484.1|2488.9|2482.9|10
1656464590000|2022-06-29 01:03:10|2488.6|2482.6|2489.1|2483.1|2489.1|2483.1|2488.4|2482.4|8
1656464600000|2022-06-29 01:03:20|2489|2483|2489|2483|2489|2483|2488.8|2482.8|3
1656464610000|2022-06-29 01:03:30|2489.1|2483.1|2489.5|2483.5|2489.5|2483.5|2489.1|2483.1|3
1656464630000|2022-06-29 01:03:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|4
1656464640000|2022-06-29 01:04:00|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1656464650000|2022-06-29 01:04:10|2489|2483|2489.8|2483.8|2490|2484|2489|2483|9
1656464660000|2022-06-29 01:04:20|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|4
1656464670000|2022-06-29 01:04:30|2490.3|2484.3|2491|2485|2491|2485|2490.3|2484.3|4
1656464680000|2022-06-29 01:04:40|2491.3|2485.3|2491.9|2485.9|2492|2486|2491.3|2485.3|4
1656464700000|2022-06-29 01:05:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|5
1656464710000|2022-06-29 01:05:10|2492|2486|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|3
1656464740000|2022-06-29 01:05:40|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1656464750000|2022-06-29 01:05:50|2492|2486|2492|2486|2492|2486|2492|2486|1
1656464770000|2022-06-29 01:06:10|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.5|2485.5|3
1656464810000|2022-06-29 01:06:50|2492|2486|2492.8|2486.8|2493.3|2487.3|2492|2486|6
1656464840000|2022-06-29 01:07:20|2492.5|2486.5|2491.8|2485.8|2492.8|2486.8|2491.8|2485.8|4
1656464890000|2022-06-29 01:08:10|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|4
1656464920000|2022-06-29 01:08:40|2490.5|2484.5|2491.8|2485.8|2491.8|2485.8|2490.5|2484.5|4
1656464930000|2022-06-29 01:08:50|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1656464950000|2022-06-29 01:09:10|2492|2486|2491.3|2485.3|2492|2486|2491.3|2485.3|3
1656464960000|2022-06-29 01:09:20|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1656464980000|2022-06-29 01:09:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1656464990000|2022-06-29 01:09:50|2491.8|2485.8|2491.8|2485.8|2492|2486|2491.8|2485.8|3
1656465010000|2022-06-29 01:10:10|2491.5|2485.5|2491|2485|2491.5|2485.5|2491|2485|2
1656465020000|2022-06-29 01:10:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1656465030000|2022-06-29 01:10:30|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1656465040000|2022-06-29 01:10:40|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656465050000|2022-06-29 01:10:50|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1656465070000|2022-06-29 01:11:10|2492.3|2486.3|2493|2487|2493|2487|2492.3|2486.3|4
1656465080000|2022-06-29 01:11:20|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|11
1656465090000|2022-06-29 01:11:30|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|2
1656465100000|2022-06-29 01:11:40|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1656465150000|2022-06-29 01:12:30|2492.8|2486.8|2492.5|2486.5|2493.8|2487.8|2492.5|2486.5|4
1656465240000|2022-06-29 01:14:00|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|3
1656465280000|2022-06-29 01:14:40|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1656465290000|2022-06-29 01:14:50|2493|2487|2493|2487|2493|2487|2492.8|2486.8|3
1656465300000|2022-06-29 01:15:00|2493.3|2487.3|2494.8|2488.8|2494.8|2488.8|2493.3|2487.3|7
1656465340000|2022-06-29 01:15:40|2495|2489|2495|2489|2495|2489|2494.8|2488.8|5
1656465370000|2022-06-29 01:16:10|2494.8|2488.8|2495.8|2489.8|2495.8|2489.8|2494.8|2488.8|4
1656465380000|2022-06-29 01:16:20|2495.5|2489.5|2495|2489|2495.5|2489.5|2495|2489|4
1656465400000|2022-06-29 01:16:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656465420000|2022-06-29 01:17:00|2495.5|2489.5|2495|2489|2495.5|2489.5|2495|2489|3
1656465480000|2022-06-29 01:18:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656465490000|2022-06-29 01:18:10|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.3|2489.3|4
1656465520000|2022-06-29 01:18:40|2495.3|2489.3|2495.3|2489.3|2495.5|2489.5|2495|2489|5
1656465530000|2022-06-29 01:18:50|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1656465540000|2022-06-29 01:19:00|2495|2489|2495.5|2489.5|2495.8|2489.8|2495|2489|9
1656465550000|2022-06-29 01:19:10|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|4
1656465560000|2022-06-29 01:19:20|2495.8|2489.8|2496.5|2490.5|2496.8|2490.8|2495.8|2489.8|10
1656465590000|2022-06-29 01:19:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656465600000|2022-06-29 01:20:00|2497|2491|2497|2491|2497|2491|2497|2491|1
1656465610000|2022-06-29 01:20:10|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2495.5|2489.5|9
1656465620000|2022-06-29 01:20:20|2496.3|2490.3|2496.3|2490.3|2496.5|2490.5|2495.3|2489.3|9
1656465630000|2022-06-29 01:20:30|2495.8|2489.8|2496.1|2490.1|2496.6|2490.6|2495.5|2489.5|10
1656465640000|2022-06-29 01:20:40|2496.4|2490.4|2496.4|2490.4|2496.9|2490.9|2495.8|2489.8|14
1656465650000|2022-06-29 01:20:50|2496.3|2490.3|2497.4|2491.4|2497.6|2491.6|2496.3|2490.3|13
1656465660000|2022-06-29 01:21:00|2496.9|2490.9|2496.9|2490.9|2497.6|2491.6|2496.9|2490.9|7
1656465670000|2022-06-29 01:21:10|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2496.9|2490.9|5
1656465680000|2022-06-29 01:21:20|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1656465710000|2022-06-29 01:21:50|2498.1|2492.1|2498.5|2492.5|2499.3|2493.3|2498.1|2492.1|3
1656465720000|2022-06-29 01:22:00|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|7
1656465730000|2022-06-29 01:22:10|2498.5|2492.5|2498.9|2492.9|2498.9|2492.9|2498.5|2492.5|10
1656465740000|2022-06-29 01:22:20|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|4
1656465750000|2022-06-29 01:22:30|2498.8|2492.8|2498.8|2492.8|2499|2493|2498.8|2492.8|3
1656465760000|2022-06-29 01:22:40|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1656465770000|2022-06-29 01:22:50|2498.5|2492.5|2498.8|2492.8|2499|2493|2498.5|2492.5|3
1656465780000|2022-06-29 01:23:00|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1656465790000|2022-06-29 01:23:10|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1656465820000|2022-06-29 01:23:40|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1656465830000|2022-06-29 01:23:50|2498.3|2492.3|2497|2491|2498.3|2492.3|2497|2491|3
1656465850000|2022-06-29 01:24:10|2496.8|2490.8|2497|2491|2497|2491|2496.5|2490.5|6
1656465900000|2022-06-29 01:25:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1656465990000|2022-06-29 01:26:30|2496|2490|2496|2490|2496|2490|2495.5|2489.5|4
1656466000000|2022-06-29 01:26:40|2496.3|2490.3|2496|2490|2496.5|2490.5|2496|2490|4
1656466010000|2022-06-29 01:26:50|2496.3|2490.3|2495.5|2489.5|2496.5|2490.5|2495.3|2489.3|5
1656466030000|2022-06-29 01:27:10|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|7
1656466040000|2022-06-29 01:27:20|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1656466050000|2022-06-29 01:27:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1656466060000|2022-06-29 01:27:40|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1656466070000|2022-06-29 01:27:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656466090000|2022-06-29 01:28:10|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1656466100000|2022-06-29 01:28:20|2495|2489|2494.8|2488.8|2495|2489|2494.5|2488.5|3
1656466110000|2022-06-29 01:28:30|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1656466150000|2022-06-29 01:29:10|2494.5|2488.5|2493.3|2487.3|2494.5|2488.5|2493.3|2487.3|2
1656466190000|2022-06-29 01:29:50|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1656466240000|2022-06-29 01:30:40|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|2
1656466260000|2022-06-29 01:31:00|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|5
1656466270000|2022-06-29 01:31:10|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656466280000|2022-06-29 01:31:20|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1656466330000|2022-06-29 01:32:10|2494|2488|2495|2489|2495|2489|2494|2488|4
1656466340000|2022-06-29 01:32:20|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1656466350000|2022-06-29 01:32:30|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1656466370000|2022-06-29 01:32:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656466380000|2022-06-29 01:33:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656466400000|2022-06-29 01:33:20|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1656466440000|2022-06-29 01:34:00|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|2
1656466470000|2022-06-29 01:34:30|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1656466480000|2022-06-29 01:34:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656466490000|2022-06-29 01:34:50|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.5|2491.5|2
1656466540000|2022-06-29 01:35:40|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|4
1656466590000|2022-06-29 01:36:30|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1656466640000|2022-06-29 01:37:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1656466650000|2022-06-29 01:37:30|2499.5|2493.5|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|4
1656466680000|2022-06-29 01:38:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1656466690000|2022-06-29 01:38:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1656466700000|2022-06-29 01:38:20|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1656466770000|2022-06-29 01:39:30|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1656466800000|2022-06-29 01:40:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1656466810000|2022-06-29 01:40:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1656466900000|2022-06-29 01:41:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1656466910000|2022-06-29 01:41:50|2499|2493|2497.8|2491.8|2499|2493|2497.8|2491.8|2
1656466920000|2022-06-29 01:42:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1656466940000|2022-06-29 01:42:20|2498|2492|2496.8|2490.8|2498|2492|2496.8|2490.8|3
1656467020000|2022-06-29 01:43:40|2497.5|2491.5|2497|2491|2497.5|2491.5|2497|2491|2
1656467030000|2022-06-29 01:43:50|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|6
1656467040000|2022-06-29 01:44:00|2496.8|2490.8|2494.8|2488.8|2497|2491|2494.5|2488.5|7
1656467050000|2022-06-29 01:44:10|2495|2489|2495.5|2489.5|2495.8|2489.8|2495|2489|4
1656467060000|2022-06-29 01:44:20|2495.8|2489.8|2496|2490|2496.8|2490.8|2495.8|2489.8|5
1656467100000|2022-06-29 01:45:00|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1656467150000|2022-06-29 01:45:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1656467200000|2022-06-29 01:46:40|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1656467210000|2022-06-29 01:46:50|2495.5|2489.5|2495.8|2489.8|2496.3|2490.3|2495.3|2489.3|5
1656467220000|2022-06-29 01:47:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1656467290000|2022-06-29 01:48:10|2496.3|2490.3|2498.5|2492.5|2498.5|2492.5|2496.3|2490.3|6
1656467300000|2022-06-29 01:48:20|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498|2492|5
1656467310000|2022-06-29 01:48:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498|2492|3
1656467320000|2022-06-29 01:48:40|2498.5|2492.5|2497.8|2491.8|2498.5|2492.5|2497.8|2491.8|2
1656467330000|2022-06-29 01:48:50|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|4
1656467380000|2022-06-29 01:49:40|2497|2491|2497|2491|2497|2491|2497|2491|1
1656467450000|2022-06-29 01:50:50|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1656467460000|2022-06-29 01:51:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656467470000|2022-06-29 01:51:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1656467490000|2022-06-29 01:51:30|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1656467510000|2022-06-29 01:51:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656467530000|2022-06-29 01:52:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1656467550000|2022-06-29 01:52:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1656467560000|2022-06-29 01:52:40|2496.5|2490.5|2497|2491|2497.3|2491.3|2496.5|2490.5|4
1656467570000|2022-06-29 01:52:50|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1656467610000|2022-06-29 01:53:30|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656467640000|2022-06-29 01:54:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|4
1656467650000|2022-06-29 01:54:10|2496.5|2490.5|2497.3|2491.3|2497.3|2491.3|2496.5|2490.5|2
1656467660000|2022-06-29 01:54:20|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1656467700000|2022-06-29 01:55:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1656467710000|2022-06-29 01:55:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|3
1656467740000|2022-06-29 01:55:40|2497|2491|2497.5|2491.5|2497.8|2491.8|2497|2491|3
1656467760000|2022-06-29 01:56:00|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656467870000|2022-06-29 01:57:50|2497|2491|2497|2491|2497|2491|2497|2491|1
1656467880000|2022-06-29 01:58:00|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1656467910000|2022-06-29 01:58:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656467930000|2022-06-29 01:58:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1656468000000|2022-06-29 02:00:00|2497.8|2491.8|2499.3|2493.3|2499.3|2493.3|2497.8|2491.8|4
1656468010000|2022-06-29 02:00:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1656468030000|2022-06-29 02:00:30|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|2
1656468040000|2022-06-29 02:00:40|2499.5|2493.5|2499.5|2493.5|2500|2494|2499.3|2493.3|6
1656468050000|2022-06-29 02:00:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|3
1656468070000|2022-06-29 02:01:10|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|2
1656468080000|2022-06-29 02:01:20|2499.3|2493.3|2500|2494|2500|2494|2499.3|2493.3|2
1656468100000|2022-06-29 02:01:40|2499.5|2493.5|2500.3|2494.3|2500.3|2494.3|2499.5|2493.5|2
1656468110000|2022-06-29 02:01:50|2500.5|2494.5|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|2
1656468130000|2022-06-29 02:02:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1656468140000|2022-06-29 02:02:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1656468150000|2022-06-29 02:02:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1656468170000|2022-06-29 02:02:50|2500|2494|2500|2494|2500|2494|2500|2494|1
1656468180000|2022-06-29 02:03:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|9
1656468190000|2022-06-29 02:03:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1656468200000|2022-06-29 02:03:20|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1656468220000|2022-06-29 02:03:40|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|2
1656468240000|2022-06-29 02:04:00|2500|2494|2499.3|2493.3|2500|2494|2499.3|2493.3|5
1656468250000|2022-06-29 02:04:10|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1656468260000|2022-06-29 02:04:20|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1656468290000|2022-06-29 02:04:50|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1656468310000|2022-06-29 02:05:10|2499.3|2493.3|2496.5|2490.5|2499.3|2493.3|2496.5|2490.5|9
1656468330000|2022-06-29 02:05:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1656468360000|2022-06-29 02:06:00|2496|2490|2495|2489|2496|2490|2494.8|2488.8|4
1656468400000|2022-06-29 02:06:40|2494.5|2488.5|2495.3|2489.3|2495.3|2489.3|2494.5|2488.5|2
1656468420000|2022-06-29 02:07:00|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.5|2489.5|3
1656468430000|2022-06-29 02:07:10|2495.5|2489.5|2495|2489|2495.5|2489.5|2494.8|2488.8|3
1656468440000|2022-06-29 02:07:20|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1656468450000|2022-06-29 02:07:30|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|4
1656468470000|2022-06-29 02:07:50|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1656468480000|2022-06-29 02:08:00|2496|2490|2496.5|2490.5|2498|2492|2496|2490|6
1656468500000|2022-06-29 02:08:20|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656468510000|2022-06-29 02:08:30|2497|2491|2497|2491|2497.3|2491.3|2496.8|2490.8|5
1656468530000|2022-06-29 02:08:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656468550000|2022-06-29 02:09:10|2496.8|2490.8|2497.8|2491.8|2497.8|2491.8|2496.8|2490.8|3
1656468570000|2022-06-29 02:09:30|2497.3|2491.3|2496.3|2490.3|2497.3|2491.3|2496|2490|3
1656468600000|2022-06-29 02:10:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1656468610000|2022-06-29 02:10:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|11
1656468630000|2022-06-29 02:10:30|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.3|2489.3|8
1656468640000|2022-06-29 02:10:40|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|5
1656468660000|2022-06-29 02:11:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1656468670000|2022-06-29 02:11:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|8
1656468680000|2022-06-29 02:11:20|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1656468690000|2022-06-29 02:11:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656468700000|2022-06-29 02:11:40|2495.3|2489.3|2495|2489|2495.5|2489.5|2495|2489|4
1656468720000|2022-06-29 02:12:00|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1656468750000|2022-06-29 02:12:30|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|2
1656468770000|2022-06-29 02:12:50|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1656468830000|2022-06-29 02:13:50|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1656468900000|2022-06-29 02:15:00|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|2
1656468910000|2022-06-29 02:15:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1656468930000|2022-06-29 02:15:30|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656469040000|2022-06-29 02:17:20|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1656469150000|2022-06-29 02:19:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656469180000|2022-06-29 02:19:40|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1656469230000|2022-06-29 02:20:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656469300000|2022-06-29 02:21:40|2493|2487|2493|2487|2493.3|2487.3|2493|2487|3
1656469310000|2022-06-29 02:21:50|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1656469440000|2022-06-29 02:24:00|2493.8|2487.8|2494.8|2488.8|2494.8|2488.8|2493.8|2487.8|2
1656469470000|2022-06-29 02:24:30|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1656469510000|2022-06-29 02:25:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1656469610000|2022-06-29 02:26:50|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656469690000|2022-06-29 02:28:10|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|2
1656469700000|2022-06-29 02:28:20|2495|2489|2495|2489|2495.3|2489.3|2495|2489|3
1656469720000|2022-06-29 02:28:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656469760000|2022-06-29 02:29:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656469800000|2022-06-29 02:30:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656469810000|2022-06-29 02:30:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656469820000|2022-06-29 02:30:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656469830000|2022-06-29 02:30:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|3
1656469840000|2022-06-29 02:30:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|6
1656469850000|2022-06-29 02:30:50|2495.8|2489.8|2496|2490|2496|2490|2495.5|2489.5|4
1656469900000|2022-06-29 02:31:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|3
1656469920000|2022-06-29 02:32:00|2496|2490|2498.1|2492.1|2498.1|2492.1|2496|2490|3
1656469930000|2022-06-29 02:32:10|2498.6|2492.6|2499.1|2493.1|2499.1|2493.1|2498.1|2492.1|3
1656469940000|2022-06-29 02:32:20|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.5|2492.5|3
1656469950000|2022-06-29 02:32:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1656469960000|2022-06-29 02:32:40|2497.8|2491.8|2497.5|2491.5|2498|2492|2497.5|2491.5|3
1656469970000|2022-06-29 02:32:50|2497.3|2491.3|2497.5|2491.5|2497.8|2491.8|2497.3|2491.3|10
1656469980000|2022-06-29 02:33:00|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.3|2491.3|6
1656469990000|2022-06-29 02:33:10|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1656470000000|2022-06-29 02:33:20|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1656470010000|2022-06-29 02:33:30|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|6
1656470030000|2022-06-29 02:33:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1656470040000|2022-06-29 02:34:00|2497|2491|2496.5|2490.5|2497|2491|2496|2490|4
1656470050000|2022-06-29 02:34:10|2496.3|2490.3|2495|2489|2496.3|2490.3|2495|2489|4
1656470060000|2022-06-29 02:34:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495|2489|3
1656470070000|2022-06-29 02:34:30|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1656470080000|2022-06-29 02:34:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.3|2489.3|4
1656470090000|2022-06-29 02:34:50|2495.3|2489.3|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|3
1656470100000|2022-06-29 02:35:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|3
1656470140000|2022-06-29 02:35:40|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1656470160000|2022-06-29 02:36:00|2495.8|2489.8|2495.8|2489.8|2496.3|2490.3|2495.5|2489.5|7
1656470170000|2022-06-29 02:36:10|2496|2490|2495|2489|2496.3|2490.3|2495|2489|11
1656470180000|2022-06-29 02:36:20|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1656470190000|2022-06-29 02:36:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1656470200000|2022-06-29 02:36:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656470210000|2022-06-29 02:36:50|2495|2489|2495|2489|2495|2489|2495|2489|1
1656470220000|2022-06-29 02:37:00|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1656470240000|2022-06-29 02:37:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656470330000|2022-06-29 02:38:50|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1656470350000|2022-06-29 02:39:10|2495|2489|2495.3|2489.3|2495.5|2489.5|2494.8|2488.8|7
1656470360000|2022-06-29 02:39:20|2495|2489|2495|2489|2495.3|2489.3|2495|2489|3
1656470370000|2022-06-29 02:39:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656470390000|2022-06-29 02:39:50|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1656470410000|2022-06-29 02:40:10|2495.5|2489.5|2496|2490|2497|2491|2495.5|2489.5|7
1656470440000|2022-06-29 02:40:40|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.5|2489.5|5
1656470450000|2022-06-29 02:40:50|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1656470460000|2022-06-29 02:41:00|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|5
1656470470000|2022-06-29 02:41:10|2496.5|2490.5|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|4
1656470520000|2022-06-29 02:42:00|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1656470640000|2022-06-29 02:44:00|2497|2491|2497.5|2491.5|2497.5|2491.5|2496.8|2490.8|4
1656470670000|2022-06-29 02:44:30|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|2
1656470680000|2022-06-29 02:44:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656470700000|2022-06-29 02:45:00|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1656470710000|2022-06-29 02:45:10|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1656470740000|2022-06-29 02:45:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1656470750000|2022-06-29 02:45:50|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1656470760000|2022-06-29 02:46:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1656470770000|2022-06-29 02:46:10|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1656470780000|2022-06-29 02:46:20|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|4
1656470790000|2022-06-29 02:46:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|4
1656470810000|2022-06-29 02:46:50|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1656470860000|2022-06-29 02:47:40|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656470870000|2022-06-29 02:47:50|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1656470880000|2022-06-29 02:48:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656470890000|2022-06-29 02:48:10|2495|2489|2495|2489|2495|2489|2495|2489|1
1656470940000|2022-06-29 02:49:00|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656470980000|2022-06-29 02:49:40|2495|2489|2495|2489|2495|2489|2495|2489|1
1656470990000|2022-06-29 02:49:50|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656471040000|2022-06-29 02:50:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656471070000|2022-06-29 02:51:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1656471080000|2022-06-29 02:51:20|2494.5|2488.5|2495|2489|2495.5|2489.5|2494.5|2488.5|4
1656471090000|2022-06-29 02:51:30|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1656471100000|2022-06-29 02:51:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656471110000|2022-06-29 02:51:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2494.3|2488.3|6
1656471120000|2022-06-29 02:52:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656471130000|2022-06-29 02:52:10|2495|2489|2495|2489|2495.3|2489.3|2495|2489|3
1656471170000|2022-06-29 02:52:50|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1656471200000|2022-06-29 02:53:20|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1656471210000|2022-06-29 02:53:30|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656471220000|2022-06-29 02:53:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494|2488|3
1656471230000|2022-06-29 02:53:50|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1656471240000|2022-06-29 02:54:00|2493|2487|2493|2487|2493|2487|2493|2487|1
1656471250000|2022-06-29 02:54:10|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1656471260000|2022-06-29 02:54:20|2492|2486|2492|2486|2492|2486|2491.5|2485.5|3
1656471270000|2022-06-29 02:54:30|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1656471280000|2022-06-29 02:54:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1656471290000|2022-06-29 02:54:50|2492|2486|2492|2486|2492|2486|2492|2486|1
1656471300000|2022-06-29 02:55:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1656471320000|2022-06-29 02:55:20|2492|2486|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|3
1656471340000|2022-06-29 02:55:40|2492|2486|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|3
1656471350000|2022-06-29 02:55:50|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1656471360000|2022-06-29 02:56:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1656471450000|2022-06-29 02:57:30|2491.8|2485.8|2491|2485|2491.8|2485.8|2490.8|2484.8|5
1656471460000|2022-06-29 02:57:40|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|2
1656471480000|2022-06-29 02:58:00|2490|2484|2489.8|2483.8|2490|2484|2489.5|2483.5|3
1656471490000|2022-06-29 02:58:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|3
1656471500000|2022-06-29 02:58:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1656471520000|2022-06-29 02:58:40|2491|2485|2490|2484|2491|2485|2489.8|2483.8|7
1656471540000|2022-06-29 02:59:00|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|2
1656471550000|2022-06-29 02:59:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1656471580000|2022-06-29 02:59:40|2489|2483|2488.3|2482.3|2489|2483|2488.3|2482.3|3
1656471590000|2022-06-29 02:59:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1656471600000|2022-06-29 03:00:00|2488|2482|2486|2480|2488.3|2482.3|2486|2480|6
1656471650000|2022-06-29 03:00:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656471660000|2022-06-29 03:01:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656471670000|2022-06-29 03:01:10|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1656471680000|2022-06-29 03:01:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1656471730000|2022-06-29 03:02:10|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1656471860000|2022-06-29 03:04:20|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1656471880000|2022-06-29 03:04:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656471890000|2022-06-29 03:04:50|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1656471900000|2022-06-29 03:05:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1656471950000|2022-06-29 03:05:50|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1656471960000|2022-06-29 03:06:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1656471970000|2022-06-29 03:06:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656471980000|2022-06-29 03:06:20|2484.8|2478.8|2485.3|2479.3|2486.3|2480.3|2484.8|2478.8|4
1656471990000|2022-06-29 03:06:30|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|2
1656472000000|2022-06-29 03:06:40|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1656472010000|2022-06-29 03:06:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656472020000|2022-06-29 03:07:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1656472030000|2022-06-29 03:07:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656472040000|2022-06-29 03:07:20|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1656472050000|2022-06-29 03:07:30|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1656472060000|2022-06-29 03:07:40|2486|2480|2487|2481|2487|2481|2486|2480|4
1656472070000|2022-06-29 03:07:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656472080000|2022-06-29 03:08:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1656472090000|2022-06-29 03:08:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1656472110000|2022-06-29 03:08:30|2486.8|2480.8|2485.8|2479.8|2486.8|2480.8|2485.8|2479.8|3
1656472120000|2022-06-29 03:08:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656472130000|2022-06-29 03:08:50|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1656472150000|2022-06-29 03:09:10|2485|2479|2485.8|2479.8|2485.8|2479.8|2485|2479|2
1656472160000|2022-06-29 03:09:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656472180000|2022-06-29 03:09:40|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1656472190000|2022-06-29 03:09:50|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|4
1656472200000|2022-06-29 03:10:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1656472210000|2022-06-29 03:10:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656472220000|2022-06-29 03:10:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1656472230000|2022-06-29 03:10:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656472250000|2022-06-29 03:10:50|2485|2479|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1656472260000|2022-06-29 03:11:00|2484.5|2478.5|2482|2476|2484.8|2478.8|2482|2476|8
1656472270000|2022-06-29 03:11:10|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1656472280000|2022-06-29 03:11:20|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|3
1656472300000|2022-06-29 03:11:40|2481.5|2475.5|2482.5|2476.5|2482.5|2476.5|2481.5|2475.5|4
1656472310000|2022-06-29 03:11:50|2482|2476|2481.8|2475.8|2482.5|2476.5|2481.8|2475.8|4
1656472320000|2022-06-29 03:12:00|2482|2476|2482|2476|2482|2476|2481.5|2475.5|5
1656472330000|2022-06-29 03:12:10|2481.3|2475.3|2480.5|2474.5|2481.3|2475.3|2480.5|2474.5|3
1656472340000|2022-06-29 03:12:20|2480.3|2474.3|2480.8|2474.8|2481|2475|2480.3|2474.3|6
1656472360000|2022-06-29 03:12:40|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1656472380000|2022-06-29 03:13:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1656472390000|2022-06-29 03:13:10|2481.3|2475.3|2482.5|2476.5|2482.8|2476.8|2481.3|2475.3|5
1656472400000|2022-06-29 03:13:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1656472410000|2022-06-29 03:13:30|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1656472420000|2022-06-29 03:13:40|2482|2476|2481.8|2475.8|2483|2477|2481.8|2475.8|8
1656472430000|2022-06-29 03:13:50|2482|2476|2480.3|2474.3|2482|2476|2480.3|2474.3|5
1656472440000|2022-06-29 03:14:00|2480|2474|2480|2474|2480.3|2474.3|2480|2474|5
1656472450000|2022-06-29 03:14:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480|2474|5
1656472460000|2022-06-29 03:14:20|2480|2474|2481|2475|2481|2475|2480|2474|6
1656472470000|2022-06-29 03:14:30|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|3
1656472480000|2022-06-29 03:14:40|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1656472490000|2022-06-29 03:14:50|2480.5|2474.5|2481|2475|2481|2475|2480.3|2474.3|4
1656472500000|2022-06-29 03:15:00|2480.8|2474.8|2482|2476|2482|2476|2480.5|2474.5|6
1656472520000|2022-06-29 03:15:20|2482.3|2476.3|2483.8|2477.8|2484.3|2478.3|2482.3|2476.3|5
1656472530000|2022-06-29 03:15:30|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1656472540000|2022-06-29 03:15:40|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1656472550000|2022-06-29 03:15:50|2483|2477|2482.3|2476.3|2483|2477|2482.3|2476.3|3
1656472560000|2022-06-29 03:16:00|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481.8|2475.8|8
1656472570000|2022-06-29 03:16:10|2482|2476|2482|2476|2482|2476|2481.8|2475.8|5
1656472580000|2022-06-29 03:16:20|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1656472600000|2022-06-29 03:16:40|2481|2475|2480.3|2474.3|2481|2475|2480.3|2474.3|7
1656472610000|2022-06-29 03:16:50|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1656472620000|2022-06-29 03:17:00|2479.5|2473.5|2480.5|2474.5|2481|2475|2479.3|2473.3|9
1656472630000|2022-06-29 03:17:10|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|8
1656472640000|2022-06-29 03:17:20|2480.8|2474.8|2481.3|2475.3|2481.8|2475.8|2480.8|2474.8|6
1656472650000|2022-06-29 03:17:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1656472660000|2022-06-29 03:17:40|2481.8|2475.8|2483|2477|2483|2477|2481.8|2475.8|4
1656472670000|2022-06-29 03:17:50|2482.8|2476.8|2482.8|2476.8|2483|2477|2482.8|2476.8|3
1656472680000|2022-06-29 03:18:00|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1656472690000|2022-06-29 03:18:10|2483|2477|2483|2477|2483|2477|2483|2477|1
1656472700000|2022-06-29 03:18:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656472730000|2022-06-29 03:18:50|2483|2477|2482.8|2476.8|2483|2477|2482.5|2476.5|8
1656472740000|2022-06-29 03:19:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1656472750000|2022-06-29 03:19:10|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1656472760000|2022-06-29 03:19:20|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1656472780000|2022-06-29 03:19:40|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1656472800000|2022-06-29 03:20:00|2480|2474|2480.5|2474.5|2480.8|2474.8|2479.5|2473.5|7
1656472810000|2022-06-29 03:20:10|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1656472840000|2022-06-29 03:20:40|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1656472920000|2022-06-29 03:22:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1656472980000|2022-06-29 03:23:00|2480.5|2474.5|2482.8|2476.8|2482.8|2476.8|2480.5|2474.5|4
1656472990000|2022-06-29 03:23:10|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2483|2477|4
1656473000000|2022-06-29 03:23:20|2483.5|2477.5|2483|2477|2483.5|2477.5|2482.8|2476.8|3
1656473030000|2022-06-29 03:23:50|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1656473060000|2022-06-29 03:24:20|2483|2477|2483|2477|2483|2477|2483|2477|1
1656473090000|2022-06-29 03:24:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1656473100000|2022-06-29 03:25:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656473110000|2022-06-29 03:25:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1656473120000|2022-06-29 03:25:20|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1656473130000|2022-06-29 03:25:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656473150000|2022-06-29 03:25:50|2483|2477|2483|2477|2483|2477|2483|2477|1
1656473210000|2022-06-29 03:26:50|2483.5|2477.5|2484.5|2478.5|2484.5|2478.5|2483.5|2477.5|2
1656473230000|2022-06-29 03:27:10|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|3
1656473240000|2022-06-29 03:27:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656473250000|2022-06-29 03:27:30|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|2
1656473260000|2022-06-29 03:27:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656473370000|2022-06-29 03:29:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1656473380000|2022-06-29 03:29:40|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|3
1656473500000|2022-06-29 03:31:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656473510000|2022-06-29 03:31:50|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656473550000|2022-06-29 03:32:30|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656473580000|2022-06-29 03:33:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656473590000|2022-06-29 03:33:10|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656473620000|2022-06-29 03:33:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656473650000|2022-06-29 03:34:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656473660000|2022-06-29 03:34:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1656473690000|2022-06-29 03:34:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1656473710000|2022-06-29 03:35:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1656473750000|2022-06-29 03:35:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656473770000|2022-06-29 03:36:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1656473820000|2022-06-29 03:37:00|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|3
1656473840000|2022-06-29 03:37:20|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1656473850000|2022-06-29 03:37:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|4
1656473870000|2022-06-29 03:37:50|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|2
1656473890000|2022-06-29 03:38:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1656473900000|2022-06-29 03:38:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1656473910000|2022-06-29 03:38:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656473970000|2022-06-29 03:39:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1656474010000|2022-06-29 03:40:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1656474030000|2022-06-29 03:40:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656474070000|2022-06-29 03:41:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1656474090000|2022-06-29 03:41:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656474100000|2022-06-29 03:41:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656474120000|2022-06-29 03:42:00|2484.8|2478.8|2485.8|2479.8|2485.8|2479.8|2484.8|2478.8|2
1656474150000|2022-06-29 03:42:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656474250000|2022-06-29 03:44:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656474310000|2022-06-29 03:45:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656474320000|2022-06-29 03:45:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2484.8|2478.8|9
1656474330000|2022-06-29 03:45:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|5
1656474350000|2022-06-29 03:45:50|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|6
1656474360000|2022-06-29 03:46:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|4
1656474370000|2022-06-29 03:46:10|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|4
1656474380000|2022-06-29 03:46:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|5
1656474530000|2022-06-29 03:48:50|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1656474540000|2022-06-29 03:49:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1656474550000|2022-06-29 03:49:10|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|2
1656474560000|2022-06-29 03:49:20|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1656474580000|2022-06-29 03:49:40|2485.8|2479.8|2485.5|2479.5|2486|2480|2485.5|2479.5|6
1656474630000|2022-06-29 03:50:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656474740000|2022-06-29 03:52:20|2486|2480|2486|2480|2486|2480|2485.5|2479.5|3
1656474750000|2022-06-29 03:52:30|2485.8|2479.8|2486|2480|2486|2480|2485.5|2479.5|6
1656474760000|2022-06-29 03:52:40|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.5|2479.5|4
1656474770000|2022-06-29 03:52:50|2486|2480|2486|2480|2486|2480|2485.8|2479.8|3
1656474780000|2022-06-29 03:53:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|8
1656474790000|2022-06-29 03:53:10|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|4
1656474800000|2022-06-29 03:53:20|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|4
1656474810000|2022-06-29 03:53:30|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1656474820000|2022-06-29 03:53:40|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1656474830000|2022-06-29 03:53:50|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1656474840000|2022-06-29 03:54:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1656474880000|2022-06-29 03:54:40|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1656474890000|2022-06-29 03:54:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656474900000|2022-06-29 03:55:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656474950000|2022-06-29 03:55:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1656474960000|2022-06-29 03:56:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|3
1656475010000|2022-06-29 03:56:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1656475140000|2022-06-29 03:59:00|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|2
1656476020000|2022-06-29 04:13:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1656476150000|2022-06-29 04:15:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1656476230000|2022-06-29 04:17:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656476350000|2022-06-29 04:19:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656476360000|2022-06-29 04:19:20|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1656476410000|2022-06-29 04:20:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656476550000|2022-06-29 04:22:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656476580000|2022-06-29 04:23:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656476600000|2022-06-29 04:23:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656476910000|2022-06-29 04:28:30|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1656476930000|2022-06-29 04:28:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656476940000|2022-06-29 04:29:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656477000000|2022-06-29 04:30:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656477040000|2022-06-29 04:30:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1656477060000|2022-06-29 04:31:00|2486.3|2480.3|2486|2480|2486.8|2480.8|2486|2480|4
1656477080000|2022-06-29 04:31:20|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1656477090000|2022-06-29 04:31:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656477120000|2022-06-29 04:32:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656477180000|2022-06-29 04:33:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656477200000|2022-06-29 04:33:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1656477250000|2022-06-29 04:34:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656477360000|2022-06-29 04:36:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1656477550000|2022-06-29 04:39:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1656477660000|2022-06-29 04:41:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1656477670000|2022-06-29 04:41:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1656477680000|2022-06-29 04:41:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1656477690000|2022-06-29 04:41:30|2488|2482|2487.3|2481.3|2488|2482|2487.3|2481.3|2
1656477720000|2022-06-29 04:42:00|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|4
1656477730000|2022-06-29 04:42:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1656477800000|2022-06-29 04:43:20|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1656477870000|2022-06-29 04:44:30|2488|2482|2488.8|2482.8|2489|2483|2488|2482|3
1656477880000|2022-06-29 04:44:40|2489|2483|2489.8|2483.8|2489.8|2483.8|2489|2483|2
1656478030000|2022-06-29 04:47:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1656478040000|2022-06-29 04:47:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656478380000|2022-06-29 04:53:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1656478430000|2022-06-29 04:53:50|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1656478530000|2022-06-29 04:55:30|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1656478710000|2022-06-29 04:58:30|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1656478810000|2022-06-29 05:00:10|2490|2484|2490|2484|2490|2484|2490|2484|1
1656478820000|2022-06-29 05:00:20|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1656478890000|2022-06-29 05:01:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656479220000|2022-06-29 05:07:00|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1656479400000|2022-06-29 05:10:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1656479410000|2022-06-29 05:10:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1656479420000|2022-06-29 05:10:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656479450000|2022-06-29 05:10:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1656479460000|2022-06-29 05:11:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2486.8|2480.8|3
1656479490000|2022-06-29 05:11:30|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1656479520000|2022-06-29 05:12:00|2486|2480|2485.3|2479.3|2486|2480|2485.3|2479.3|2
1656479530000|2022-06-29 05:12:10|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1656479540000|2022-06-29 05:12:20|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484|2478|3
1656479550000|2022-06-29 05:12:30|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1656479560000|2022-06-29 05:12:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1656479570000|2022-06-29 05:12:50|2483.8|2477.8|2484.3|2478.3|2484.8|2478.8|2483.8|2477.8|3
1656479650000|2022-06-29 05:14:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656479700000|2022-06-29 05:15:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1656479740000|2022-06-29 05:15:40|2483.8|2477.8|2483|2477|2483.8|2477.8|2482.8|2476.8|3
1656479760000|2022-06-29 05:16:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656479840000|2022-06-29 05:17:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1656479860000|2022-06-29 05:17:40|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1656479880000|2022-06-29 05:18:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1656479890000|2022-06-29 05:18:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656479920000|2022-06-29 05:18:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1656479960000|2022-06-29 05:19:20|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1656479970000|2022-06-29 05:19:30|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1656479980000|2022-06-29 05:19:40|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656480070000|2022-06-29 05:21:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1656480100000|2022-06-29 05:21:40|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1656480110000|2022-06-29 05:21:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656480220000|2022-06-29 05:23:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656480240000|2022-06-29 05:24:00|2483.8|2477.8|2485.3|2479.3|2485.3|2479.3|2483.8|2477.8|3
1656480250000|2022-06-29 05:24:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1656480300000|2022-06-29 05:25:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1656480330000|2022-06-29 05:25:30|2483.8|2477.8|2483|2477|2483.8|2477.8|2483|2477|2
1656480530000|2022-06-29 05:28:50|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1656480600000|2022-06-29 05:30:00|2482.8|2476.8|2480.5|2474.5|2482.8|2476.8|2480.5|2474.5|7
1656480610000|2022-06-29 05:30:10|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|3
1656480630000|2022-06-29 05:30:30|2480|2474|2479.8|2473.8|2480|2474|2479.5|2473.5|4
1656480640000|2022-06-29 05:30:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|3
1656480650000|2022-06-29 05:30:50|2479.3|2473.3|2480.5|2474.5|2480.5|2474.5|2479.3|2473.3|6
1656480660000|2022-06-29 05:31:00|2480.3|2474.3|2480.5|2474.5|2481.8|2475.8|2480.3|2474.3|12
1656480670000|2022-06-29 05:31:10|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1656480680000|2022-06-29 05:31:20|2480.8|2474.8|2481.5|2475.5|2481.5|2475.5|2480.8|2474.8|3
1656480690000|2022-06-29 05:31:30|2481.3|2475.3|2480.5|2474.5|2481.3|2475.3|2480.5|2474.5|5
1656480700000|2022-06-29 05:31:40|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656480710000|2022-06-29 05:31:50|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|2
1656480720000|2022-06-29 05:32:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1656480730000|2022-06-29 05:32:10|2481.8|2475.8|2482|2476|2482.3|2476.3|2481.8|2475.8|3
1656480750000|2022-06-29 05:32:30|2482.3|2476.3|2482|2476|2482.5|2476.5|2482|2476|4
1656480770000|2022-06-29 05:32:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1656480800000|2022-06-29 05:33:20|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|2
1656480810000|2022-06-29 05:33:30|2480|2474|2480|2474|2480.3|2474.3|2480|2474|3
1656480820000|2022-06-29 05:33:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|6
1656480840000|2022-06-29 05:34:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656480850000|2022-06-29 05:34:10|2480|2474|2479.5|2473.5|2480|2474|2479.3|2473.3|5
1656480860000|2022-06-29 05:34:20|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2478.8|2472.8|5
1656480870000|2022-06-29 05:34:30|2479|2473|2475.5|2469.5|2479|2473|2475.5|2469.5|2
1656480880000|2022-06-29 05:34:40|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656480890000|2022-06-29 05:34:50|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|5
1656480900000|2022-06-29 05:35:00|2475.8|2469.8|2475.8|2469.8|2476.5|2470.5|2475.8|2469.8|5
1656480930000|2022-06-29 05:35:30|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|4
1656480940000|2022-06-29 05:35:40|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656480950000|2022-06-29 05:35:50|2476|2470|2476.8|2470.8|2476.8|2470.8|2476|2470|2
1656480960000|2022-06-29 05:36:00|2477.3|2471.3|2476.8|2470.8|2477.5|2471.5|2476.8|2470.8|3
1656480970000|2022-06-29 05:36:10|2477|2471|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|10
1656480980000|2022-06-29 05:36:20|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|5
1656480990000|2022-06-29 05:36:30|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656481000000|2022-06-29 05:36:40|2476|2470|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|4
1656481010000|2022-06-29 05:36:50|2476|2470|2476.8|2470.8|2476.8|2470.8|2476|2470|5
1656481020000|2022-06-29 05:37:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476|2470|4
1656481030000|2022-06-29 05:37:10|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1656481060000|2022-06-29 05:37:40|2476.3|2470.3|2476.8|2470.8|2477|2471|2476.3|2470.3|3
1656481070000|2022-06-29 05:37:50|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1656481080000|2022-06-29 05:38:00|2477|2471|2477|2471|2477|2471|2477|2471|1
1656481090000|2022-06-29 05:38:10|2477.3|2471.3|2477.8|2471.8|2478|2472|2477.3|2471.3|3
1656481100000|2022-06-29 05:38:20|2477.5|2471.5|2477|2471|2477.8|2471.8|2477|2471|5
1656481110000|2022-06-29 05:38:30|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.5|2470.5|5
1656481120000|2022-06-29 05:38:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656481130000|2022-06-29 05:38:50|2476.3|2470.3|2477|2471|2477.3|2471.3|2476.3|2470.3|5
1656481140000|2022-06-29 05:39:00|2476.8|2470.8|2478.5|2472.5|2478.5|2472.5|2476.8|2470.8|6
1656481150000|2022-06-29 05:39:10|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478|2472|3
1656481160000|2022-06-29 05:39:20|2478|2472|2477.8|2471.8|2478|2472|2477.5|2471.5|4
1656481170000|2022-06-29 05:39:30|2477.5|2471.5|2476.3|2470.3|2477.5|2471.5|2476|2470|5
1656481180000|2022-06-29 05:39:40|2477|2471|2478|2472|2478|2472|2476.8|2470.8|4
1656481190000|2022-06-29 05:39:50|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1656481200000|2022-06-29 05:40:00|2478|2472|2477.5|2471.5|2478|2472|2477|2471|6
1656481210000|2022-06-29 05:40:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656481220000|2022-06-29 05:40:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656481230000|2022-06-29 05:40:30|2477.8|2471.8|2480|2474|2480|2474|2477.8|2471.8|7
1656481240000|2022-06-29 05:40:40|2480.3|2474.3|2480.8|2474.8|2481|2475|2480.3|2474.3|6
1656481250000|2022-06-29 05:40:50|2481.3|2475.3|2481.5|2475.5|2482.5|2476.5|2481.3|2475.3|6
1656481260000|2022-06-29 05:41:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|4
1656481270000|2022-06-29 05:41:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1656481280000|2022-06-29 05:41:20|2481.3|2475.3|2480|2474|2481.3|2475.3|2479.5|2473.5|6
1656481290000|2022-06-29 05:41:30|2479.8|2473.8|2479|2473|2479.8|2473.8|2479|2473|2
1656481300000|2022-06-29 05:41:40|2478.5|2472.5|2478|2472|2478.5|2472.5|2478|2472|3
1656481330000|2022-06-29 05:42:10|2478.3|2472.3|2479.5|2473.5|2479.5|2473.5|2478.3|2472.3|4
1656481340000|2022-06-29 05:42:20|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1656481350000|2022-06-29 05:42:30|2479.8|2473.8|2480.8|2474.8|2480.8|2474.8|2479.8|2473.8|2
1656481370000|2022-06-29 05:42:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1656481380000|2022-06-29 05:43:00|2481.3|2475.3|2482.5|2476.5|2482.8|2476.8|2481|2475|8
1656481390000|2022-06-29 05:43:10|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1656481400000|2022-06-29 05:43:20|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|3
1656481410000|2022-06-29 05:43:30|2482.5|2476.5|2483|2477|2483.3|2477.3|2482.5|2476.5|4
1656481430000|2022-06-29 05:43:50|2483.3|2477.3|2484.8|2478.8|2485.3|2479.3|2483.3|2477.3|9
1656481440000|2022-06-29 05:44:00|2485.3|2479.3|2485.3|2479.3|2485.8|2479.8|2485|2479|5
1656481450000|2022-06-29 05:44:10|2485|2479|2485|2479|2485|2479|2484.8|2478.8|3
1656481460000|2022-06-29 05:44:20|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|4
1656481470000|2022-06-29 05:44:30|2484|2478|2483|2477|2484|2478|2482.5|2476.5|3
1656481530000|2022-06-29 05:45:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|3
1656481540000|2022-06-29 05:45:40|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1656481550000|2022-06-29 05:45:50|2484|2478|2485.5|2479.5|2487|2481|2484|2478|5
1656481560000|2022-06-29 05:46:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1656481590000|2022-06-29 05:46:30|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1656481600000|2022-06-29 05:46:40|2486.8|2480.8|2489|2483|2489|2483|2486.8|2480.8|3
1656481610000|2022-06-29 05:46:50|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2487.3|2481.3|6
1656481620000|2022-06-29 05:47:00|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|2
1656481630000|2022-06-29 05:47:10|2488.3|2482.3|2489|2483|2489|2483|2488.3|2482.3|3
1656481640000|2022-06-29 05:47:20|2489.3|2483.3|2489|2483|2489.5|2483.5|2489|2483|3
1656481650000|2022-06-29 05:47:30|2489.3|2483.3|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|5
1656481660000|2022-06-29 05:47:40|2489|2483|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|5
1656481670000|2022-06-29 05:47:50|2489.3|2483.3|2487.8|2481.8|2489.3|2483.3|2487.8|2481.8|4
1656481680000|2022-06-29 05:48:00|2488|2482|2488.3|2482.3|2489|2483|2488|2482|9
1656481690000|2022-06-29 05:48:10|2488.5|2482.5|2488.3|2482.3|2489|2483|2488.3|2482.3|6
1656481730000|2022-06-29 05:48:50|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1656481740000|2022-06-29 05:49:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1656481750000|2022-06-29 05:49:10|2487.8|2481.8|2487.8|2481.8|2488|2482|2486.8|2480.8|7
1656481780000|2022-06-29 05:49:40|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1656481790000|2022-06-29 05:49:50|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2485.8|2479.8|5
1656481800000|2022-06-29 05:50:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2484.5|2478.5|7
1656481820000|2022-06-29 05:50:20|2485.5|2479.5|2486.5|2480.5|2486.8|2480.8|2485.5|2479.5|4
1656481830000|2022-06-29 05:50:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656481850000|2022-06-29 05:50:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|7
1656481860000|2022-06-29 05:51:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1656481880000|2022-06-29 05:51:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1656481890000|2022-06-29 05:51:30|2485.3|2479.3|2484.3|2478.3|2485.3|2479.3|2484|2478|3
1656481900000|2022-06-29 05:51:40|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483|2477|3
1656481910000|2022-06-29 05:51:50|2483|2477|2484|2478|2484|2478|2483|2477|4
1656481920000|2022-06-29 05:52:00|2484.3|2478.3|2486|2480|2486.5|2480.5|2484.3|2478.3|4
1656481930000|2022-06-29 05:52:10|2485|2479|2484.9|2478.9|2485|2479|2484.9|2478.9|2
1656481940000|2022-06-29 05:52:20|2485|2479|2486.5|2480.5|2486.5|2480.5|2485|2479|4
1656481950000|2022-06-29 05:52:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486|2480|3
1656481960000|2022-06-29 05:52:40|2486|2480|2486.8|2480.8|2487|2481|2486|2480|6
1656481970000|2022-06-29 05:52:50|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|9
1656481980000|2022-06-29 05:53:00|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|7
1656481990000|2022-06-29 05:53:10|2488|2482|2489.5|2483.5|2489.5|2483.5|2487.8|2481.8|11
1656482000000|2022-06-29 05:53:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1656482030000|2022-06-29 05:53:50|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|2
1656482040000|2022-06-29 05:54:00|2489|2483|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|4
1656482050000|2022-06-29 05:54:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1656482060000|2022-06-29 05:54:20|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488|2482|10
1656482070000|2022-06-29 05:54:30|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.8|2482.8|4
1656482090000|2022-06-29 05:54:50|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1656482100000|2022-06-29 05:55:00|2489.3|2483.3|2488.3|2482.3|2489.3|2483.3|2488|2482|5
1656482110000|2022-06-29 05:55:10|2488|2482|2488.5|2482.5|2488.8|2482.8|2488|2482|6
1656482120000|2022-06-29 05:55:20|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1656482130000|2022-06-29 05:55:30|2489.5|2483.5|2490.5|2484.5|2490.8|2484.8|2489.3|2483.3|8
1656482140000|2022-06-29 05:55:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1656482150000|2022-06-29 05:55:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1656482160000|2022-06-29 05:56:00|2489.8|2483.8|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|3
1656482170000|2022-06-29 05:56:10|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|4
1656482180000|2022-06-29 05:56:20|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1656482190000|2022-06-29 05:56:30|2490|2484|2490|2484|2490.3|2484.3|2490|2484|3
1656482210000|2022-06-29 05:56:50|2490.3|2484.3|2491|2485|2491|2485|2490.3|2484.3|3
1656482220000|2022-06-29 05:57:00|2490.8|2484.8|2489.3|2483.3|2490.8|2484.8|2489.3|2483.3|5
1656482230000|2022-06-29 05:57:10|2489|2483|2488.5|2482.5|2489|2483|2488.3|2482.3|6
1656482240000|2022-06-29 05:57:20|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.5|2482.5|4
1656482250000|2022-06-29 05:57:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656482260000|2022-06-29 05:57:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1656482270000|2022-06-29 05:57:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1656482280000|2022-06-29 05:58:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1656482290000|2022-06-29 05:58:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1656482300000|2022-06-29 05:58:20|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1656482310000|2022-06-29 05:58:30|2490|2484|2490|2484|2490.3|2484.3|2490|2484|3
1656482320000|2022-06-29 05:58:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1656482330000|2022-06-29 05:58:50|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1656482340000|2022-06-29 05:59:00|2490.5|2484.5|2492.5|2486.5|2492.8|2486.8|2490.5|2484.5|5
1656482350000|2022-06-29 05:59:10|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|4
1656482360000|2022-06-29 05:59:20|2491.8|2485.8|2491|2485|2491.8|2485.8|2491|2485|3
1656482370000|2022-06-29 05:59:30|2491.3|2485.3|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|3
1656482380000|2022-06-29 05:59:40|2492|2486|2492|2486|2492.3|2486.3|2492|2486|3
1656482400000|2022-06-29 06:00:00|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1656482410000|2022-06-29 06:00:10|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|3
1656482420000|2022-06-29 06:00:20|2491.5|2485.5|2489|2483|2491.5|2485.5|2489|2483|4
1656482430000|2022-06-29 06:00:30|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1656482440000|2022-06-29 06:00:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1656482450000|2022-06-29 06:00:50|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.8|2481.8|4
1656482460000|2022-06-29 06:01:00|2488.3|2482.3|2489|2483|2489.3|2483.3|2488.3|2482.3|5
1656482470000|2022-06-29 06:01:10|2489.3|2483.3|2488.5|2482.5|2489.8|2483.8|2488.5|2482.5|7
1656482480000|2022-06-29 06:01:20|2488.8|2482.8|2488.8|2482.8|2489.8|2483.8|2488.8|2482.8|3
1656482490000|2022-06-29 06:01:30|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1656482520000|2022-06-29 06:02:00|2489|2483|2491|2485|2491|2485|2489|2483|4
1656482540000|2022-06-29 06:02:20|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1656482550000|2022-06-29 06:02:30|2491.8|2485.8|2491|2485|2491.8|2485.8|2491|2485|2
1656482560000|2022-06-29 06:02:40|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2488.8|2482.8|8
1656482590000|2022-06-29 06:03:10|2490|2484|2490.8|2484.8|2490.8|2484.8|2490|2484|8
1656482600000|2022-06-29 06:03:20|2491|2485|2491|2485|2491.3|2485.3|2491|2485|3
1656482620000|2022-06-29 06:03:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1656482630000|2022-06-29 06:03:50|2491|2485|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|4
1656482650000|2022-06-29 06:04:10|2491|2485|2491.8|2485.8|2491.8|2485.8|2491|2485|3
1656482660000|2022-06-29 06:04:20|2492|2486|2492|2486|2492|2486|2492|2486|1
1656482670000|2022-06-29 06:04:30|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1656482680000|2022-06-29 06:04:40|2492|2486|2492|2486|2492|2486|2492|2486|1
1656482690000|2022-06-29 06:04:50|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1656482700000|2022-06-29 06:05:00|2491.8|2485.8|2491|2485|2492|2486|2491|2485|3
1656482710000|2022-06-29 06:05:10|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1656482720000|2022-06-29 06:05:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|4
1656482730000|2022-06-29 06:05:30|2491.3|2485.3|2492|2486|2492|2486|2491.3|2485.3|4
1656482740000|2022-06-29 06:05:40|2492.3|2486.3|2492.8|2486.8|2493.3|2487.3|2492.3|2486.3|4
1656482750000|2022-06-29 06:05:50|2493.3|2487.3|2494.5|2488.5|2494.5|2488.5|2493.3|2487.3|4
1656482780000|2022-06-29 06:06:20|2494.8|2488.8|2495.3|2489.3|2495.8|2489.8|2494.8|2488.8|4
1656482790000|2022-06-29 06:06:30|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1656482800000|2022-06-29 06:06:40|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|2
1656482810000|2022-06-29 06:06:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1656482820000|2022-06-29 06:07:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|4
1656482830000|2022-06-29 06:07:10|2495.3|2489.3|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|5
1656482860000|2022-06-29 06:07:40|2495.5|2489.5|2496.8|2490.8|2496.8|2490.8|2495.5|2489.5|5
1656482870000|2022-06-29 06:07:50|2497|2491|2496.3|2490.3|2497|2491|2496.3|2490.3|4
1656482900000|2022-06-29 06:08:20|2496|2490|2495|2489|2496|2490|2494.8|2488.8|4
1656482910000|2022-06-29 06:08:30|2494.8|2488.8|2494|2488|2494.8|2488.8|2493.5|2487.5|4
1656482940000|2022-06-29 06:09:00|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656482950000|2022-06-29 06:09:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656482960000|2022-06-29 06:09:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656482970000|2022-06-29 06:09:30|2494|2488|2494.5|2488.5|2495|2489|2494|2488|6
1656482980000|2022-06-29 06:09:40|2494.8|2488.8|2495.5|2489.5|2495.8|2489.8|2494.8|2488.8|5
1656482990000|2022-06-29 06:09:50|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|6
1656483000000|2022-06-29 06:10:00|2494.5|2488.5|2492.5|2486.5|2494.8|2488.8|2492|2486|9
1656483010000|2022-06-29 06:10:10|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1656483030000|2022-06-29 06:10:30|2493.3|2487.3|2494|2488|2494|2488|2493.3|2487.3|3
1656483040000|2022-06-29 06:10:40|2493.8|2487.8|2493|2487|2493.8|2487.8|2493|2487|4
1656483050000|2022-06-29 06:10:50|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|2
1656483060000|2022-06-29 06:11:00|2492.8|2486.8|2492.5|2486.5|2493|2487|2492.5|2486.5|3
1656483070000|2022-06-29 06:11:10|2492.3|2486.3|2492|2486|2492.3|2486.3|2491.5|2485.5|5
1656483090000|2022-06-29 06:11:30|2492.3|2486.3|2492.5|2486.5|2493|2487|2492.3|2486.3|4
1656483100000|2022-06-29 06:11:40|2492.8|2486.8|2493.3|2487.3|2493.8|2487.8|2492.8|2486.8|6
1656483110000|2022-06-29 06:11:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1656483120000|2022-06-29 06:12:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1656483130000|2022-06-29 06:12:10|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|2
1656483140000|2022-06-29 06:12:20|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656483150000|2022-06-29 06:12:30|2495|2489|2495.5|2489.5|2495.8|2489.8|2495|2489|4
1656483160000|2022-06-29 06:12:40|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1656483180000|2022-06-29 06:13:00|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.8|2488.8|5
1656483190000|2022-06-29 06:13:10|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1656483200000|2022-06-29 06:13:20|2494.5|2488.5|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|5
1656483210000|2022-06-29 06:13:30|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|3
1656483220000|2022-06-29 06:13:40|2493.5|2487.5|2492.8|2486.8|2493.5|2487.5|2492.8|2486.8|2
1656483230000|2022-06-29 06:13:50|2493|2487|2493.8|2487.8|2493.8|2487.8|2493|2487|3
1656483250000|2022-06-29 06:14:10|2494|2488|2493.3|2487.3|2494|2488|2492.5|2486.5|8
1656483260000|2022-06-29 06:14:20|2492.8|2486.8|2494|2488|2494.8|2488.8|2492.8|2486.8|7
1656483270000|2022-06-29 06:14:30|2494.3|2488.3|2494.8|2488.8|2495.3|2489.3|2494.3|2488.3|3
1656483290000|2022-06-29 06:14:50|2495|2489|2495|2489|2495.5|2489.5|2495|2489|5
1656483300000|2022-06-29 06:15:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|5
1656483310000|2022-06-29 06:15:10|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1656483320000|2022-06-29 06:15:20|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|4
1656483330000|2022-06-29 06:15:30|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|4
1656483350000|2022-06-29 06:15:50|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1656483360000|2022-06-29 06:16:00|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1656483390000|2022-06-29 06:16:30|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|2
1656483410000|2022-06-29 06:16:50|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1656483430000|2022-06-29 06:17:10|2493.5|2487.5|2492.3|2486.3|2493.5|2487.5|2492|2486|3
1656483440000|2022-06-29 06:17:20|2492.5|2486.5|2492.3|2486.3|2492.8|2486.8|2492|2486|5
1656483450000|2022-06-29 06:17:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656483460000|2022-06-29 06:17:40|2492.8|2486.8|2493.5|2487.5|2493.5|2487.5|2492.8|2486.8|7
1656483480000|2022-06-29 06:18:00|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|4
1656483490000|2022-06-29 06:18:10|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1656483500000|2022-06-29 06:18:20|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|2
1656483510000|2022-06-29 06:18:30|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1656483540000|2022-06-29 06:19:00|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1656483550000|2022-06-29 06:19:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656483570000|2022-06-29 06:19:30|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|5
1656483590000|2022-06-29 06:19:50|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1656483600000|2022-06-29 06:20:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1656483610000|2022-06-29 06:20:10|2495.8|2489.8|2496.3|2490.3|2496.5|2490.5|2495.8|2489.8|5
1656483660000|2022-06-29 06:21:00|2496|2490|2495.3|2489.3|2496|2490|2495.3|2489.3|3
1656483670000|2022-06-29 06:21:10|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1656483680000|2022-06-29 06:21:20|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1656483690000|2022-06-29 06:21:30|2495|2489|2494.3|2488.3|2495|2489|2494.3|2488.3|4
1656483700000|2022-06-29 06:21:40|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1656483710000|2022-06-29 06:21:50|2494|2488|2492.5|2486.5|2494.3|2488.3|2492.5|2486.5|7
1656483720000|2022-06-29 06:22:00|2493|2487|2495.3|2489.3|2495.5|2489.5|2493|2487|3
1656483730000|2022-06-29 06:22:10|2495|2489|2495|2489|2495|2489|2495|2489|1
1656483740000|2022-06-29 06:22:20|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.8|2488.8|3
1656483750000|2022-06-29 06:22:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1656483760000|2022-06-29 06:22:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656483770000|2022-06-29 06:22:50|2495|2489|2494.3|2488.3|2495|2489|2494.3|2488.3|4
1656483780000|2022-06-29 06:23:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656483820000|2022-06-29 06:23:40|2493.3|2487.3|2492.8|2486.8|2493.3|2487.3|2492.8|2486.8|3
1656483840000|2022-06-29 06:24:00|2493|2487|2494|2488|2494|2488|2493|2487|2
1656483850000|2022-06-29 06:24:10|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1656483860000|2022-06-29 06:24:20|2495|2489|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|4
1656483870000|2022-06-29 06:24:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1656483880000|2022-06-29 06:24:40|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656483920000|2022-06-29 06:25:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656483950000|2022-06-29 06:25:50|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1656483960000|2022-06-29 06:26:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1656483980000|2022-06-29 06:26:20|2493.3|2487.3|2491.8|2485.8|2493.3|2487.3|2491.8|2485.8|4
1656483990000|2022-06-29 06:26:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1656484010000|2022-06-29 06:26:50|2492.5|2486.5|2492.5|2486.5|2493|2487|2492.5|2486.5|3
1656484020000|2022-06-29 06:27:00|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1656484030000|2022-06-29 06:27:10|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1656484060000|2022-06-29 06:27:40|2492.8|2486.8|2494.5|2488.5|2494.8|2488.8|2492.8|2486.8|6
1656484070000|2022-06-29 06:27:50|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1656484080000|2022-06-29 06:28:00|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|4
1656484090000|2022-06-29 06:28:10|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1656484100000|2022-06-29 06:28:20|2494.5|2488.5|2492.5|2486.5|2495|2489|2492.5|2486.5|10
1656484110000|2022-06-29 06:28:30|2492.8|2486.8|2493.3|2487.3|2493.5|2487.5|2492.8|2486.8|5
1656484120000|2022-06-29 06:28:40|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|3
1656484130000|2022-06-29 06:28:50|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1656484140000|2022-06-29 06:29:00|2493.8|2487.8|2495|2489|2495|2489|2493.8|2487.8|4
1656484150000|2022-06-29 06:29:10|2494.8|2488.8|2494|2488|2494.8|2488.8|2494|2488|7
1656484160000|2022-06-29 06:29:20|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|3
1656484170000|2022-06-29 06:29:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1656484180000|2022-06-29 06:29:40|2494.8|2488.8|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|4
1656484190000|2022-06-29 06:29:50|2494.8|2488.8|2495|2489|2495.5|2489.5|2494.8|2488.8|4
1656484200000|2022-06-29 06:30:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494|2488|4
1656484210000|2022-06-29 06:30:10|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|5
1656484220000|2022-06-29 06:30:20|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|4
1656484230000|2022-06-29 06:30:30|2494|2488|2494|2488|2494.3|2488.3|2494|2488|3
1656484250000|2022-06-29 06:30:50|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1656484260000|2022-06-29 06:31:00|2494|2488|2494.5|2488.5|2494.5|2488.5|2494|2488|2
1656484270000|2022-06-29 06:31:10|2494.8|2488.8|2494|2488|2494.8|2488.8|2494|2488|4
1656484280000|2022-06-29 06:31:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1656484290000|2022-06-29 06:31:30|2494|2488|2494|2488|2494|2488|2493.8|2487.8|11
1656484300000|2022-06-29 06:31:40|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1656484310000|2022-06-29 06:31:50|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|4
1656484320000|2022-06-29 06:32:00|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1656484330000|2022-06-29 06:32:10|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1656484340000|2022-06-29 06:32:20|2493|2487|2492.3|2486.3|2493|2487|2492.3|2486.3|4
1656484360000|2022-06-29 06:32:40|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|3
1656484370000|2022-06-29 06:32:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656484380000|2022-06-29 06:33:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1656484400000|2022-06-29 06:33:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1656484410000|2022-06-29 06:33:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1656484430000|2022-06-29 06:33:50|2492.5|2486.5|2491.3|2485.3|2492.5|2486.5|2491.3|2485.3|4
1656484440000|2022-06-29 06:34:00|2491.5|2485.5|2492.3|2486.3|2492.3|2486.3|2491.5|2485.5|2
1656484460000|2022-06-29 06:34:20|2492|2486|2491.8|2485.8|2492|2486|2491.3|2485.3|4
1656484470000|2022-06-29 06:34:30|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1656484480000|2022-06-29 06:34:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656484490000|2022-06-29 06:34:50|2491.8|2485.8|2489.8|2483.8|2491.8|2485.8|2489.8|2483.8|2
1656484510000|2022-06-29 06:35:10|2489.5|2483.5|2486.5|2480.5|2489.5|2483.5|2486.3|2480.3|12
1656484520000|2022-06-29 06:35:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656484530000|2022-06-29 06:35:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1656484550000|2022-06-29 06:35:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2484.8|2478.8|3
1656484560000|2022-06-29 06:36:00|2485|2479|2485|2479|2485|2479|2484.8|2478.8|3
1656484570000|2022-06-29 06:36:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656484580000|2022-06-29 06:36:20|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|3
1656484590000|2022-06-29 06:36:30|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1656484610000|2022-06-29 06:36:50|2485|2479|2485.8|2479.8|2485.8|2479.8|2485|2479|4
1656484650000|2022-06-29 06:37:30|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|3
1656484680000|2022-06-29 06:38:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656484710000|2022-06-29 06:38:30|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|4
1656484720000|2022-06-29 06:38:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656484730000|2022-06-29 06:38:50|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1656484750000|2022-06-29 06:39:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656484760000|2022-06-29 06:39:20|2484.5|2478.5|2480.8|2474.8|2484.5|2478.5|2480.8|2474.8|6
1656484770000|2022-06-29 06:39:30|2481|2475|2482.3|2476.3|2482.5|2476.5|2481|2475|4
1656484780000|2022-06-29 06:39:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482|2476|3
1656484790000|2022-06-29 06:39:50|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1656484800000|2022-06-29 06:40:00|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1656484810000|2022-06-29 06:40:10|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1656484840000|2022-06-29 06:40:40|2482.5|2476.5|2483.5|2477.5|2483.5|2477.5|2482.5|2476.5|5
1656484850000|2022-06-29 06:40:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656484860000|2022-06-29 06:41:00|2483.5|2477.5|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|3
1656484870000|2022-06-29 06:41:10|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481.5|2475.5|7
1656484890000|2022-06-29 06:41:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1656484900000|2022-06-29 06:41:40|2481.8|2475.8|2482|2476|2482.3|2476.3|2481.8|2475.8|7
1656484920000|2022-06-29 06:42:00|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1656484930000|2022-06-29 06:42:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1656484940000|2022-06-29 06:42:20|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.5|2474.5|3
1656484950000|2022-06-29 06:42:30|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|4
1656484960000|2022-06-29 06:42:40|2481.3|2475.3|2481|2475|2481.8|2475.8|2480.8|2474.8|20
1656484970000|2022-06-29 06:42:50|2481.5|2475.5|2481|2475|2481.5|2475.5|2481|2475|4
1656484980000|2022-06-29 06:43:00|2480.8|2474.8|2481|2475|2481.5|2475.5|2480.8|2474.8|4
1656484990000|2022-06-29 06:43:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656485000000|2022-06-29 06:43:20|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1656485010000|2022-06-29 06:43:30|2480.8|2474.8|2481.5|2475.5|2481.8|2475.8|2480.8|2474.8|11
1656485020000|2022-06-29 06:43:40|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1656485030000|2022-06-29 06:43:50|2481.8|2475.8|2480.5|2474.5|2481.8|2475.8|2480.5|2474.5|7
1656485040000|2022-06-29 06:44:00|2480.3|2474.3|2480.8|2474.8|2481.5|2475.5|2480.3|2474.3|15
1656485050000|2022-06-29 06:44:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2480.3|2474.3|7
1656485060000|2022-06-29 06:44:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2480.5|2474.5|17
1656485080000|2022-06-29 06:44:40|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.5|2474.5|4
1656485090000|2022-06-29 06:44:50|2482|2476|2482|2476|2483|2477|2481.5|2475.5|5
1656485100000|2022-06-29 06:45:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481|2475|5
1656485110000|2022-06-29 06:45:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656485130000|2022-06-29 06:45:30|2483|2477|2484.5|2478.5|2484.5|2478.5|2483|2477|4
1656485150000|2022-06-29 06:45:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656485170000|2022-06-29 06:46:10|2484|2478|2483|2477|2484|2478|2482|2476|7
1656485190000|2022-06-29 06:46:30|2482.8|2476.8|2481.3|2475.3|2482.8|2476.8|2481.3|2475.3|3
1656485200000|2022-06-29 06:46:40|2481.5|2475.5|2481.5|2475.5|2482.3|2476.3|2481.5|2475.5|4
1656485210000|2022-06-29 06:46:50|2481.3|2475.3|2481.8|2475.8|2482|2476|2480.8|2474.8|8
1656485220000|2022-06-29 06:47:00|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1656485230000|2022-06-29 06:47:10|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1656485240000|2022-06-29 06:47:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1656485250000|2022-06-29 06:47:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656485260000|2022-06-29 06:47:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1656485270000|2022-06-29 06:47:50|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|2
1656485280000|2022-06-29 06:48:00|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|3
1656485290000|2022-06-29 06:48:10|2481|2475|2480|2474|2481|2475|2480|2474|2
1656485310000|2022-06-29 06:48:30|2480.8|2474.8|2480|2474|2480.8|2474.8|2480|2474|3
1656485320000|2022-06-29 06:48:40|2480.3|2474.3|2481|2475|2481.3|2475.3|2480.3|2474.3|5
1656485330000|2022-06-29 06:48:50|2480.8|2474.8|2480.8|2474.8|2481|2475|2480.5|2474.5|4
1656485340000|2022-06-29 06:49:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1656485350000|2022-06-29 06:49:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656485360000|2022-06-29 06:49:20|2481|2475|2481|2475|2481|2475|2481|2475|1
1656485380000|2022-06-29 06:49:40|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481|2475|4
1656485390000|2022-06-29 06:49:50|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1656485400000|2022-06-29 06:50:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656485420000|2022-06-29 06:50:20|2481|2475|2481|2475|2481|2475|2481|2475|1
1656485430000|2022-06-29 06:50:30|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|2
1656485450000|2022-06-29 06:50:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1656485460000|2022-06-29 06:51:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1656485470000|2022-06-29 06:51:10|2479.8|2473.8|2478|2472|2479.8|2473.8|2477.5|2471.5|4
1656485480000|2022-06-29 06:51:20|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1656485490000|2022-06-29 06:51:30|2477.8|2471.8|2478.5|2472.5|2478.5|2472.5|2477.8|2471.8|2
1656485500000|2022-06-29 06:51:40|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|2
1656485520000|2022-06-29 06:52:00|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|2
1656485530000|2022-06-29 06:52:10|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1656485540000|2022-06-29 06:52:20|2480.3|2474.3|2479.3|2473.3|2480.3|2474.3|2479.3|2473.3|2
1656485550000|2022-06-29 06:52:30|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|3
1656485560000|2022-06-29 06:52:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656485570000|2022-06-29 06:52:50|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1656485580000|2022-06-29 06:53:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1656485590000|2022-06-29 06:53:10|2479.5|2473.5|2477.5|2471.5|2479.5|2473.5|2477.5|2471.5|3
1656485620000|2022-06-29 06:53:40|2478|2472|2478.5|2472.5|2479.3|2473.3|2478|2472|8
1656485630000|2022-06-29 06:53:50|2478.8|2472.8|2479.5|2473.5|2479.8|2473.8|2478.8|2472.8|3
1656485640000|2022-06-29 06:54:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1656485650000|2022-06-29 06:54:10|2480.3|2474.3|2480|2474|2480.8|2474.8|2479.5|2473.5|10
1656485670000|2022-06-29 06:54:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656485680000|2022-06-29 06:54:40|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1656485690000|2022-06-29 06:54:50|2481.5|2475.5|2481.3|2475.3|2482|2476|2481.3|2475.3|5
1656485700000|2022-06-29 06:55:00|2479.5|2473.5|2479.8|2473.8|2480.3|2474.3|2479.5|2473.5|5
1656485710000|2022-06-29 06:55:10|2480|2474|2481.3|2475.3|2481.3|2475.3|2480|2474|4
1656485720000|2022-06-29 06:55:20|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|2
1656485740000|2022-06-29 06:55:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656485750000|2022-06-29 06:55:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656485760000|2022-06-29 06:56:00|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1656485770000|2022-06-29 06:56:10|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|3
1656485780000|2022-06-29 06:56:20|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.5|2473.5|3
1656485820000|2022-06-29 06:57:00|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2479|2473|4
1656485840000|2022-06-29 06:57:20|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|7
1656485860000|2022-06-29 06:57:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1656485880000|2022-06-29 06:58:00|2479.3|2473.3|2480.3|2474.3|2480.3|2474.3|2479.3|2473.3|4
1656485910000|2022-06-29 06:58:30|2480|2474|2480|2474|2480|2474|2480|2474|1
1656485920000|2022-06-29 06:58:40|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1656485930000|2022-06-29 06:58:50|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1656485960000|2022-06-29 06:59:20|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1656485970000|2022-06-29 06:59:30|2480.3|2474.3|2481.8|2475.8|2482.3|2476.3|2480.3|2474.3|9
1656485980000|2022-06-29 06:59:40|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.8|2474.8|4
1656485990000|2022-06-29 06:59:50|2480.5|2474.5|2480.5|2474.5|2481|2475|2480.5|2474.5|4
1656486000000|2022-06-29 07:00:00|2479.3|2473.3|2476.5|2470.5|2480.8|2474.8|2476.3|2470.3|16
1656486010000|2022-06-29 07:00:10|2476.3|2470.3|2475.4|2469.4|2476.3|2470.3|2475.1|2469.1|6
1656486020000|2022-06-29 07:00:20|2475.1|2469.1|2476.1|2470.1|2476.6|2470.6|2475.1|2469.1|6
1656486030000|2022-06-29 07:00:30|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656486070000|2022-06-29 07:01:10|2476|2470|2476|2470|2476|2470|2476|2470|1
1656486090000|2022-06-29 07:01:30|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|3
1656486100000|2022-06-29 07:01:40|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656486120000|2022-06-29 07:02:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656486130000|2022-06-29 07:02:10|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|4
1656486140000|2022-06-29 07:02:20|2476.8|2470.8|2478.3|2472.3|2479|2473|2476.8|2470.8|6
1656486150000|2022-06-29 07:02:30|2478|2472|2480.3|2474.3|2480.3|2474.3|2478|2472|7
1656486160000|2022-06-29 07:02:40|2480|2474|2478.5|2472.5|2480.3|2474.3|2478.3|2472.3|11
1656486170000|2022-06-29 07:02:50|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|3
1656486190000|2022-06-29 07:03:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656486200000|2022-06-29 07:03:20|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|4
1656486210000|2022-06-29 07:03:30|2479|2473|2479.8|2473.8|2479.8|2473.8|2479|2473|3
1656486220000|2022-06-29 07:03:40|2479.5|2473.5|2478|2472|2479.5|2473.5|2478|2472|9
1656486230000|2022-06-29 07:03:50|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|3
1656486260000|2022-06-29 07:04:20|2477|2471|2475.5|2469.5|2477|2471|2475|2469|5
1656486270000|2022-06-29 07:04:30|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475|2469|3
1656486290000|2022-06-29 07:04:50|2476.3|2470.3|2476|2470|2476.3|2470.3|2475.5|2469.5|5
1656486300000|2022-06-29 07:05:00|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476|2470|4
1656486320000|2022-06-29 07:05:20|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1656486330000|2022-06-29 07:05:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1656486340000|2022-06-29 07:05:40|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656486360000|2022-06-29 07:06:00|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|5
1656486370000|2022-06-29 07:06:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656486380000|2022-06-29 07:06:20|2476|2470|2476|2470|2476|2470|2476|2470|1
1656486390000|2022-06-29 07:06:30|2476.3|2470.3|2477|2471|2477.3|2471.3|2476.3|2470.3|3
1656486400000|2022-06-29 07:06:40|2476.8|2470.8|2475.5|2469.5|2476.8|2470.8|2475.5|2469.5|6
1656486410000|2022-06-29 07:06:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656486420000|2022-06-29 07:07:00|2476|2470|2475.5|2469.5|2476|2470|2475.3|2469.3|4
1656486440000|2022-06-29 07:07:20|2475.3|2469.3|2473.3|2467.3|2475.3|2469.3|2473.3|2467.3|11
1656486450000|2022-06-29 07:07:30|2470|2464|2469.4|2463.4|2470|2464|2468.6|2462.6|5
1656486460000|2022-06-29 07:07:40|2469.6|2463.6|2469.9|2463.9|2470.4|2464.4|2469.6|2463.6|4
1656486470000|2022-06-29 07:07:50|2470|2464|2470.4|2464.4|2470.4|2464.4|2470|2464|4
1656486480000|2022-06-29 07:08:00|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1656486490000|2022-06-29 07:08:10|2470.4|2464.4|2470.8|2464.8|2470.8|2464.8|2470.4|2464.4|3
1656486500000|2022-06-29 07:08:20|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|4
1656486510000|2022-06-29 07:08:30|2470.5|2464.5|2472.5|2466.5|2472.6|2466.6|2470.5|2464.5|5
1656486530000|2022-06-29 07:08:50|2472.3|2466.3|2473.3|2467.3|2473.3|2467.3|2472|2466|4
1656486540000|2022-06-29 07:09:00|2475.6|2469.6|2478.1|2472.1|2478.6|2472.6|2475.6|2469.6|8
1656486550000|2022-06-29 07:09:10|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1656486570000|2022-06-29 07:09:30|2479.8|2473.8|2480.9|2474.9|2482|2476|2479.8|2473.8|6
1656486580000|2022-06-29 07:09:40|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1656486590000|2022-06-29 07:09:50|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|4
1656486600000|2022-06-29 07:10:00|2480.5|2474.5|2481.6|2475.6|2481.6|2475.6|2480|2474|5
1656486610000|2022-06-29 07:10:10|2481.9|2475.9|2483.6|2477.6|2485|2479|2481.9|2475.9|7
1656486620000|2022-06-29 07:10:20|2483.9|2477.9|2485|2479|2485|2479|2483.9|2477.9|3
1656486630000|2022-06-29 07:10:30|2485.3|2479.3|2485.4|2479.4|2485.4|2479.4|2485.3|2479.3|2
1656486640000|2022-06-29 07:10:40|2485.6|2479.6|2484.9|2478.9|2485.6|2479.6|2484.9|2478.9|4
1656486650000|2022-06-29 07:10:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656486660000|2022-06-29 07:11:00|2484.3|2478.3|2483.6|2477.6|2484.3|2478.3|2483.6|2477.6|3
1656486670000|2022-06-29 07:11:10|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1656486680000|2022-06-29 07:11:20|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1656486690000|2022-06-29 07:11:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656486710000|2022-06-29 07:11:50|2483|2477|2484.3|2478.3|2484.8|2478.8|2483|2477|5
1656486720000|2022-06-29 07:12:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1656486730000|2022-06-29 07:12:10|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1656486740000|2022-06-29 07:12:20|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|2
1656486760000|2022-06-29 07:12:40|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|3
1656486790000|2022-06-29 07:13:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656486820000|2022-06-29 07:13:40|2483.5|2477.5|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|4
1656486830000|2022-06-29 07:13:50|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1656486870000|2022-06-29 07:14:30|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|3
1656486900000|2022-06-29 07:15:00|2482.8|2476.8|2485|2479|2485|2479|2482.8|2476.8|6
1656486910000|2022-06-29 07:15:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656486920000|2022-06-29 07:15:20|2485.5|2479.5|2487.8|2481.8|2487.8|2481.8|2485.5|2479.5|7
1656486930000|2022-06-29 07:15:30|2488|2482|2490.5|2484.5|2490.8|2484.8|2488|2482|7
1656486940000|2022-06-29 07:15:40|2490.3|2484.3|2488.5|2482.5|2490.5|2484.5|2488.5|2482.5|7
1656486950000|2022-06-29 07:15:50|2488.8|2482.8|2488.5|2482.5|2489|2483|2488.5|2482.5|8
1656486970000|2022-06-29 07:16:10|2488.8|2482.8|2490.5|2484.5|2491|2485|2488.8|2482.8|6
1656486980000|2022-06-29 07:16:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1656486990000|2022-06-29 07:16:30|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|2
1656487000000|2022-06-29 07:16:40|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|3
1656487010000|2022-06-29 07:16:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1656487040000|2022-06-29 07:17:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1656487060000|2022-06-29 07:17:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1656487080000|2022-06-29 07:18:00|2489|2483|2484.3|2478.3|2489|2483|2484.3|2478.3|11
1656487090000|2022-06-29 07:18:10|2484|2478|2484.8|2478.8|2485|2479|2484|2478|5
1656487100000|2022-06-29 07:18:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656487120000|2022-06-29 07:18:40|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|4
1656487130000|2022-06-29 07:18:50|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1656487140000|2022-06-29 07:19:00|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1656487150000|2022-06-29 07:19:10|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|3
1656487160000|2022-06-29 07:19:20|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1656487170000|2022-06-29 07:19:30|2482.5|2476.5|2484.3|2478.3|2484.3|2478.3|2482.5|2476.5|6
1656487180000|2022-06-29 07:19:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1656487190000|2022-06-29 07:19:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656487200000|2022-06-29 07:20:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656487210000|2022-06-29 07:20:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656487220000|2022-06-29 07:20:20|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1656487230000|2022-06-29 07:20:30|2484.3|2478.3|2484.3|2478.3|2485|2479|2484.3|2478.3|4
1656487240000|2022-06-29 07:20:40|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1656487250000|2022-06-29 07:20:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656487260000|2022-06-29 07:21:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1656487270000|2022-06-29 07:21:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656487310000|2022-06-29 07:21:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1656487320000|2022-06-29 07:22:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1656487330000|2022-06-29 07:22:10|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1656487340000|2022-06-29 07:22:20|2485.3|2479.3|2486.5|2480.5|2486.5|2480.5|2485.3|2479.3|3
1656487360000|2022-06-29 07:22:40|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1656487370000|2022-06-29 07:22:50|2486.3|2480.3|2484.3|2478.3|2486.3|2480.3|2484.3|2478.3|5
1656487380000|2022-06-29 07:23:00|2484|2478|2482.8|2476.8|2484|2478|2482.8|2476.8|5
1656487390000|2022-06-29 07:23:10|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1656487440000|2022-06-29 07:24:00|2482.5|2476.5|2485|2479|2485.3|2479.3|2482.5|2476.5|7
1656487450000|2022-06-29 07:24:10|2485.3|2479.3|2486.8|2480.8|2486.8|2480.8|2485.3|2479.3|2
1656487460000|2022-06-29 07:24:20|2486.5|2480.5|2487.8|2481.8|2487.8|2481.8|2486.3|2480.3|3
1656487470000|2022-06-29 07:24:30|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1656487490000|2022-06-29 07:24:50|2487.5|2481.5|2485.8|2479.8|2487.5|2481.5|2485.8|2479.8|3
1656487500000|2022-06-29 07:25:00|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|3
1656487510000|2022-06-29 07:25:10|2483.8|2477.8|2482.8|2476.8|2483.8|2477.8|2482.8|2476.8|4
1656487530000|2022-06-29 07:25:30|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|3
1656487540000|2022-06-29 07:25:40|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1656487550000|2022-06-29 07:25:50|2483.3|2477.3|2484.3|2478.3|2484.3|2478.3|2483.3|2477.3|3
1656487570000|2022-06-29 07:26:10|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|2
1656487580000|2022-06-29 07:26:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1656487600000|2022-06-29 07:26:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1656487610000|2022-06-29 07:26:50|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|2
1656487640000|2022-06-29 07:27:20|2482.3|2476.3|2479|2473|2482.3|2476.3|2479|2473|4
1656487650000|2022-06-29 07:27:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1656487680000|2022-06-29 07:28:00|2478.5|2472.5|2479.3|2473.3|2479.3|2473.3|2478.5|2472.5|3
1656487690000|2022-06-29 07:28:10|2480.3|2474.3|2481|2475|2481|2475|2480.3|2474.3|2
1656487700000|2022-06-29 07:28:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1656487710000|2022-06-29 07:28:30|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1656487720000|2022-06-29 07:28:40|2480|2474|2478.8|2472.8|2480|2474|2478.8|2472.8|3
1656487730000|2022-06-29 07:28:50|2478|2472|2476.5|2470.5|2478|2472|2476.5|2470.5|4
1656487740000|2022-06-29 07:29:00|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|3
1656487750000|2022-06-29 07:29:10|2476|2470|2475|2469|2476|2470|2475|2469|3
1656487760000|2022-06-29 07:29:20|2474.8|2468.8|2474|2468|2474.8|2468.8|2473.8|2467.8|8
1656487780000|2022-06-29 07:29:40|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1656487790000|2022-06-29 07:29:50|2473.5|2467.5|2476.5|2470.5|2476.5|2470.5|2473.5|2467.5|7
1656487800000|2022-06-29 07:30:00|2477|2471|2478.3|2472.3|2478.3|2472.3|2477|2471|7
1656487810000|2022-06-29 07:30:10|2478.5|2472.5|2477|2471|2479|2473|2477|2471|5
1656487820000|2022-06-29 07:30:20|2476.3|2470.3|2476|2470|2476.3|2470.3|2475.8|2469.8|4
1656487830000|2022-06-29 07:30:30|2475.8|2469.8|2474.3|2468.3|2475.8|2469.8|2474.3|2468.3|6
1656487840000|2022-06-29 07:30:40|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|4
1656487850000|2022-06-29 07:30:50|2473.5|2467.5|2476|2470|2476|2470|2473.5|2467.5|4
1656487860000|2022-06-29 07:31:00|2476.3|2470.3|2475|2469|2476.5|2470.5|2475|2469|4
1656487870000|2022-06-29 07:31:10|2475.5|2469.5|2473.5|2467.5|2475.5|2469.5|2473.5|2467.5|3
1656487880000|2022-06-29 07:31:20|2473.8|2467.8|2472.3|2466.3|2473.8|2467.8|2472.3|2466.3|5
1656487890000|2022-06-29 07:31:30|2472|2466|2473.8|2467.8|2473.8|2467.8|2472|2466|5
1656487900000|2022-06-29 07:31:40|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1656487930000|2022-06-29 07:32:10|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|3
1656487940000|2022-06-29 07:32:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656487950000|2022-06-29 07:32:30|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|3
1656487960000|2022-06-29 07:32:40|2474.5|2468.5|2473.3|2467.3|2474.5|2468.5|2473.3|2467.3|4
1656487970000|2022-06-29 07:32:50|2473|2467|2469.3|2463.3|2473|2467|2469.3|2463.3|9
1656487980000|2022-06-29 07:33:00|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1656488010000|2022-06-29 07:33:30|2470|2464|2470.3|2464.3|2470.8|2464.8|2470|2464|5
1656488030000|2022-06-29 07:33:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1656488040000|2022-06-29 07:34:00|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2470|2464|5
1656488050000|2022-06-29 07:34:10|2470|2464|2471.5|2465.5|2471.5|2465.5|2469.8|2463.8|6
1656488060000|2022-06-29 07:34:20|2471.3|2465.3|2471|2465|2471.3|2465.3|2470.8|2464.8|4
1656488070000|2022-06-29 07:34:30|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|6
1656488090000|2022-06-29 07:34:50|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1656488110000|2022-06-29 07:35:10|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|2
1656488120000|2022-06-29 07:35:20|2470.8|2464.8|2471|2465|2471.3|2465.3|2470.8|2464.8|4
1656488130000|2022-06-29 07:35:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656488140000|2022-06-29 07:35:40|2470.3|2464.3|2468.3|2462.3|2470.3|2464.3|2468.3|2462.3|3
1656488150000|2022-06-29 07:35:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656488160000|2022-06-29 07:36:00|2467.3|2461.3|2466.8|2460.8|2467.5|2461.5|2466.3|2460.3|8
1656488170000|2022-06-29 07:36:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1656488180000|2022-06-29 07:36:20|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1656488190000|2022-06-29 07:36:30|2466|2460|2467.5|2461.5|2467.5|2461.5|2466|2460|3
1656488200000|2022-06-29 07:36:40|2468|2462|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|5
1656488210000|2022-06-29 07:36:50|2468|2462|2468.3|2462.3|2468.8|2462.8|2468|2462|4
1656488230000|2022-06-29 07:37:10|2468|2462|2468|2462|2468|2462|2467.8|2461.8|3
1656488240000|2022-06-29 07:37:20|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|2
1656488250000|2022-06-29 07:37:30|2467|2461|2466|2460|2467|2461|2466|2460|3
1656488260000|2022-06-29 07:37:40|2465.8|2459.8|2467.8|2461.8|2467.8|2461.8|2465.5|2459.5|6
1656488280000|2022-06-29 07:38:00|2467.5|2461.5|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|5
1656488290000|2022-06-29 07:38:10|2467.8|2461.8|2468.3|2462.3|2468.8|2462.8|2467.8|2461.8|6
1656488310000|2022-06-29 07:38:30|2468|2462|2468|2462|2468|2462|2468|2462|1
1656488320000|2022-06-29 07:38:40|2467.8|2461.8|2468.3|2462.3|2469.3|2463.3|2467.8|2461.8|7
1656488330000|2022-06-29 07:38:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|3
1656488340000|2022-06-29 07:39:00|2468.3|2462.3|2468|2462|2468.5|2462.5|2468|2462|3
1656488350000|2022-06-29 07:39:10|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|3
1656488360000|2022-06-29 07:39:20|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|2
1656488380000|2022-06-29 07:39:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656488390000|2022-06-29 07:39:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656488410000|2022-06-29 07:40:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1656488420000|2022-06-29 07:40:20|2468|2462|2468.5|2462.5|2468.8|2462.8|2468|2462|4
1656488430000|2022-06-29 07:40:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656488440000|2022-06-29 07:40:40|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1656488450000|2022-06-29 07:40:50|2468|2462|2468|2462|2468|2462|2468|2462|1
1656488460000|2022-06-29 07:41:00|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|3
1656488470000|2022-06-29 07:41:10|2467|2461|2466|2460|2467|2461|2466|2460|3
1656488480000|2022-06-29 07:41:20|2465.5|2459.5|2466|2460|2466|2460|2465.5|2459.5|4
1656488490000|2022-06-29 07:41:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656488500000|2022-06-29 07:41:40|2466|2460|2466.3|2460.3|2468|2462|2466|2460|8
1656488510000|2022-06-29 07:41:50|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656488540000|2022-06-29 07:42:20|2467|2461|2468|2462|2468|2462|2467|2461|2
1656488550000|2022-06-29 07:42:30|2467.8|2461.8|2468.8|2462.8|2469|2463|2467.8|2461.8|4
1656488560000|2022-06-29 07:42:40|2468.5|2462.5|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|4
1656488580000|2022-06-29 07:43:00|2468|2462|2468|2462|2468|2462|2468|2462|1
1656488590000|2022-06-29 07:43:10|2469|2463|2467.3|2461.3|2469|2463|2467.3|2461.3|5
1656488600000|2022-06-29 07:43:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656488610000|2022-06-29 07:43:30|2468.3|2462.3|2468.5|2462.5|2469|2463|2468.3|2462.3|5
1656488620000|2022-06-29 07:43:40|2468.3|2462.3|2468|2462|2468.3|2462.3|2467.8|2461.8|4
1656488640000|2022-06-29 07:44:00|2468.8|2462.8|2469|2463|2469.3|2463.3|2468.8|2462.8|3
1656488650000|2022-06-29 07:44:10|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|2
1656488660000|2022-06-29 07:44:20|2468|2462|2468|2462|2468|2462|2468|2462|1
1656488680000|2022-06-29 07:44:40|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1656488690000|2022-06-29 07:44:50|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|4
1656488700000|2022-06-29 07:45:00|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1656488710000|2022-06-29 07:45:10|2468|2462|2468.8|2462.8|2468.8|2462.8|2468|2462|12
1656488720000|2022-06-29 07:45:20|2468.5|2462.5|2466.8|2460.8|2469.3|2463.3|2466.8|2460.8|7
1656488730000|2022-06-29 07:45:30|2466.4|2460.4|2468.3|2462.3|2468.3|2462.3|2466.4|2460.4|7
1656488740000|2022-06-29 07:45:40|2467.8|2461.8|2469.3|2463.3|2469.3|2463.3|2467.8|2461.8|9
1656488750000|2022-06-29 07:45:50|2468.8|2462.8|2468.5|2462.5|2469.3|2463.3|2468.3|2462.3|9
1656488760000|2022-06-29 07:46:00|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1656488770000|2022-06-29 07:46:10|2468.8|2462.8|2468.5|2462.5|2469|2463|2468.5|2462.5|8
1656488780000|2022-06-29 07:46:20|2468.8|2462.8|2467.5|2461.5|2468.8|2462.8|2467|2461|8
1656488790000|2022-06-29 07:46:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656488800000|2022-06-29 07:46:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1656488810000|2022-06-29 07:46:50|2468|2462|2469.5|2463.5|2469.8|2463.8|2468|2462|6
1656488840000|2022-06-29 07:47:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656488850000|2022-06-29 07:47:30|2469|2463|2469|2463|2469.3|2463.3|2469|2463|3
1656488860000|2022-06-29 07:47:40|2468.8|2462.8|2469.5|2463.5|2469.5|2463.5|2468.3|2462.3|4
1656488870000|2022-06-29 07:47:50|2469.8|2463.8|2469.5|2463.5|2470|2464|2469.3|2463.3|5
1656488880000|2022-06-29 07:48:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656488890000|2022-06-29 07:48:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1656488910000|2022-06-29 07:48:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656488920000|2022-06-29 07:48:40|2468.5|2462.5|2467|2461|2468.5|2462.5|2467|2461|3
1656488930000|2022-06-29 07:48:50|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1656488940000|2022-06-29 07:49:00|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|3
1656488950000|2022-06-29 07:49:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1656488970000|2022-06-29 07:49:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656488980000|2022-06-29 07:49:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656488990000|2022-06-29 07:49:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465|2459|3
1656489000000|2022-06-29 07:50:00|2465.8|2459.8|2466.8|2460.8|2466.8|2460.8|2465.8|2459.8|3
1656489010000|2022-06-29 07:50:10|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|3
1656489020000|2022-06-29 07:50:20|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|3
1656489030000|2022-06-29 07:50:30|2465.8|2459.8|2462.8|2456.8|2465.8|2459.8|2462.8|2456.8|5
1656489040000|2022-06-29 07:50:40|2463|2457|2463.8|2457.8|2463.8|2457.8|2463|2457|5
1656489050000|2022-06-29 07:50:50|2463.5|2457.5|2463.5|2457.5|2464|2458|2463.5|2457.5|8
1656489060000|2022-06-29 07:51:00|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|5
1656489070000|2022-06-29 07:51:10|2463.5|2457.5|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|2
1656489100000|2022-06-29 07:51:40|2465.8|2459.8|2466.5|2460.5|2466.8|2460.8|2465.8|2459.8|4
1656489110000|2022-06-29 07:51:50|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1656489120000|2022-06-29 07:52:00|2467|2461|2466.8|2460.8|2467.3|2461.3|2466.5|2460.5|8
1656489140000|2022-06-29 07:52:20|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|4
1656489150000|2022-06-29 07:52:30|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|3
1656489160000|2022-06-29 07:52:40|2467.5|2461.5|2468.8|2462.8|2469.3|2463.3|2467.5|2461.5|7
1656489170000|2022-06-29 07:52:50|2469|2463|2470.3|2464.3|2470.3|2464.3|2469|2463|4
1656489180000|2022-06-29 07:53:00|2470.8|2464.8|2471.8|2465.8|2471.8|2465.8|2470.3|2464.3|7
1656489190000|2022-06-29 07:53:10|2471.5|2465.5|2468.8|2462.8|2471.5|2465.5|2468.8|2462.8|7
1656489200000|2022-06-29 07:53:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|3
1656489210000|2022-06-29 07:53:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656489220000|2022-06-29 07:53:40|2468|2462|2466.3|2460.3|2468|2462|2466.3|2460.3|7
1656489230000|2022-06-29 07:53:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1656489240000|2022-06-29 07:54:00|2466.3|2460.3|2468.5|2462.5|2468.8|2462.8|2466.3|2460.3|7
1656489250000|2022-06-29 07:54:10|2468.3|2462.3|2466.8|2460.8|2468.3|2462.3|2466.8|2460.8|5
1656489260000|2022-06-29 07:54:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656489270000|2022-06-29 07:54:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656489290000|2022-06-29 07:54:50|2466|2460|2468.3|2462.3|2468.5|2462.5|2466|2460|4
1656489300000|2022-06-29 07:55:00|2468.5|2462.5|2468.3|2462.3|2469|2463|2468.3|2462.3|5
1656489360000|2022-06-29 07:56:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656489370000|2022-06-29 07:56:10|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.5|2461.5|3
1656489390000|2022-06-29 07:56:30|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1656489420000|2022-06-29 07:57:00|2468|2462|2468|2462|2468|2462|2468|2462|1
1656489430000|2022-06-29 07:57:10|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1656489450000|2022-06-29 07:57:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656489460000|2022-06-29 07:57:40|2468.5|2462.5|2470|2464|2470.5|2464.5|2468.5|2462.5|8
1656489470000|2022-06-29 07:57:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|3
1656489520000|2022-06-29 07:58:40|2468.5|2462.5|2468|2462|2468.5|2462.5|2467.5|2461.5|4
1656489530000|2022-06-29 07:58:50|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1656489540000|2022-06-29 07:59:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656489550000|2022-06-29 07:59:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656489580000|2022-06-29 07:59:40|2467.8|2461.8|2467.5|2461.5|2468|2462|2467.5|2461.5|4
1656489590000|2022-06-29 07:59:50|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656489600000|2022-06-29 08:00:00|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|6
1656489690000|2022-06-29 08:01:30|2468|2462|2468|2462|2468|2462|2468|2462|1
1656489700000|2022-06-29 08:01:40|2467.8|2461.8|2466.3|2460.3|2467.8|2461.8|2466.3|2460.3|4
1656489730000|2022-06-29 08:02:10|2466|2460|2467.5|2461.5|2467.5|2461.5|2466|2460|5
1656489740000|2022-06-29 08:02:20|2467.3|2461.3|2466.3|2460.3|2467.3|2461.3|2466.3|2460.3|5
1656489760000|2022-06-29 08:02:40|2466.8|2460.8|2468.3|2462.3|2468.3|2462.3|2466.8|2460.8|6
1656489770000|2022-06-29 08:02:50|2468|2462|2468|2462|2468|2462|2467.5|2461.5|5
1656489790000|2022-06-29 08:03:10|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1656489800000|2022-06-29 08:03:20|2467.5|2461.5|2467.5|2461.5|2468|2462|2467.5|2461.5|6
1656489810000|2022-06-29 08:03:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656489820000|2022-06-29 08:03:40|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|2
1656489830000|2022-06-29 08:03:50|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|2
1656489890000|2022-06-29 08:04:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656489900000|2022-06-29 08:05:00|2466.8|2460.8|2467.3|2461.3|2467.5|2461.5|2466.8|2460.8|3
1656489910000|2022-06-29 08:05:10|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1656489920000|2022-06-29 08:05:20|2467.3|2461.3|2468|2462|2468.5|2462.5|2467.3|2461.3|5
1656489930000|2022-06-29 08:05:30|2468.3|2462.3|2468|2462|2468.3|2462.3|2467.8|2461.8|4
1656489940000|2022-06-29 08:05:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656489950000|2022-06-29 08:05:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656489960000|2022-06-29 08:06:00|2468.8|2462.8|2470.3|2464.3|2470.3|2464.3|2468.8|2462.8|4
1656489970000|2022-06-29 08:06:10|2470|2464|2470|2464|2470|2464|2470|2464|1
1656489980000|2022-06-29 08:06:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656489990000|2022-06-29 08:06:30|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1656490010000|2022-06-29 08:06:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656490020000|2022-06-29 08:07:00|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1656490030000|2022-06-29 08:07:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656490060000|2022-06-29 08:07:40|2468.3|2462.3|2467|2461|2468.5|2462.5|2466.5|2460.5|8
1656490080000|2022-06-29 08:08:00|2467.3|2461.3|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|4
1656490090000|2022-06-29 08:08:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656490100000|2022-06-29 08:08:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1656490110000|2022-06-29 08:08:30|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|4
1656490120000|2022-06-29 08:08:40|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656490130000|2022-06-29 08:08:50|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|4
1656490140000|2022-06-29 08:09:00|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|2
1656490150000|2022-06-29 08:09:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1656490170000|2022-06-29 08:09:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656490190000|2022-06-29 08:09:50|2464.5|2458.5|2466.5|2460.5|2466.5|2460.5|2464.5|2458.5|7
1656490200000|2022-06-29 08:10:00|2467.5|2461.5|2467.5|2461.5|2468|2462|2467.5|2461.5|6
1656490220000|2022-06-29 08:10:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656490250000|2022-06-29 08:10:50|2467.8|2461.8|2468.8|2462.8|2469|2463|2467.8|2461.8|5
1656490260000|2022-06-29 08:11:00|2469|2463|2470.3|2464.3|2470.3|2464.3|2469|2463|3
1656490290000|2022-06-29 08:11:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1656490300000|2022-06-29 08:11:40|2469|2463|2470|2464|2470|2464|2469|2463|2
1656490310000|2022-06-29 08:11:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656490320000|2022-06-29 08:12:00|2470.8|2464.8|2471.5|2465.5|2471.5|2465.5|2470.8|2464.8|3
1656490330000|2022-06-29 08:12:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656490360000|2022-06-29 08:12:40|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|2
1656490370000|2022-06-29 08:12:50|2471.8|2465.8|2473.5|2467.5|2474|2468|2471.8|2465.8|4
1656490380000|2022-06-29 08:13:00|2473.8|2467.8|2470.3|2464.3|2473.8|2467.8|2470.3|2464.3|5
1656490390000|2022-06-29 08:13:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|8
1656490410000|2022-06-29 08:13:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1656490420000|2022-06-29 08:13:40|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1656490430000|2022-06-29 08:13:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656490450000|2022-06-29 08:14:10|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1656490470000|2022-06-29 08:14:30|2469.5|2463.5|2470.8|2464.8|2471.3|2465.3|2469.5|2463.5|5
1656490480000|2022-06-29 08:14:40|2471|2465|2471|2465|2471|2465|2471|2465|1
1656490490000|2022-06-29 08:14:50|2471.5|2465.5|2470.3|2464.3|2472|2466|2470.3|2464.3|4
1656490500000|2022-06-29 08:15:00|2470.5|2464.5|2470|2464|2470.5|2464.5|2470|2464|3
1656490510000|2022-06-29 08:15:10|2470.3|2464.3|2470|2464|2470.8|2464.8|2469.8|2463.8|6
1656490520000|2022-06-29 08:15:20|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1656490530000|2022-06-29 08:15:30|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|3
1656490540000|2022-06-29 08:15:40|2469.8|2463.8|2467.3|2461.3|2469.8|2463.8|2466.4|2460.4|4
1656490550000|2022-06-29 08:15:50|2465.8|2459.8|2464.3|2458.3|2465.8|2459.8|2464.3|2458.3|4
1656490560000|2022-06-29 08:16:00|2463.5|2457.5|2463.1|2457.1|2463.5|2457.5|2463.1|2457.1|3
1656490570000|2022-06-29 08:16:10|2462.3|2456.3|2462|2456|2462.3|2456.3|2461.8|2455.8|3
1656490580000|2022-06-29 08:16:20|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462|2456|4
1656490590000|2022-06-29 08:16:30|2462|2456|2461.3|2455.3|2462|2456|2461|2455|3
1656490600000|2022-06-29 08:16:40|2461|2455|2459.3|2453.3|2461|2455|2459.3|2453.3|3
1656490610000|2022-06-29 08:16:50|2458.5|2452.5|2457.5|2451.5|2458.5|2452.5|2457.5|2451.5|4
1656490620000|2022-06-29 08:17:00|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.8|2451.8|5
1656490630000|2022-06-29 08:17:10|2458.3|2452.3|2461.9|2455.9|2462|2456|2458.3|2452.3|4
1656490640000|2022-06-29 08:17:20|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2460.9|2454.9|4
1656490650000|2022-06-29 08:17:30|2461.5|2455.5|2462|2456|2462|2456|2461.5|2455.5|2
1656490660000|2022-06-29 08:17:40|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|3
1656490670000|2022-06-29 08:17:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656490680000|2022-06-29 08:18:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656490690000|2022-06-29 08:18:10|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|3
1656490700000|2022-06-29 08:18:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1656490710000|2022-06-29 08:18:30|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1656490720000|2022-06-29 08:18:40|2460.8|2454.8|2460.8|2454.8|2461|2455|2460|2454|4
1656490730000|2022-06-29 08:18:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656490740000|2022-06-29 08:19:00|2460.3|2454.3|2460|2454|2460.8|2454.8|2460|2454|3
1656490750000|2022-06-29 08:19:10|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1656490760000|2022-06-29 08:19:20|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1656490770000|2022-06-29 08:19:30|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1656490800000|2022-06-29 08:20:00|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|2
1656490810000|2022-06-29 08:20:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656490820000|2022-06-29 08:20:20|2457.8|2451.8|2457.8|2451.8|2458|2452|2457.5|2451.5|5
1656490830000|2022-06-29 08:20:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656490840000|2022-06-29 08:20:40|2457.3|2451.3|2455.8|2449.8|2457.3|2451.3|2455.8|2449.8|3
1656490850000|2022-06-29 08:20:50|2456|2450|2456.3|2450.3|2456.8|2450.8|2456|2450|3
1656490860000|2022-06-29 08:21:00|2456|2450|2456|2450|2456|2450|2455.8|2449.8|3
1656490870000|2022-06-29 08:21:10|2455.8|2449.8|2454.3|2448.3|2455.8|2449.8|2454|2448|4
1656490880000|2022-06-29 08:21:20|2454|2448|2455.5|2449.5|2455.5|2449.5|2454|2448|5
1656490890000|2022-06-29 08:21:30|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.5|2448.5|4
1656490900000|2022-06-29 08:21:40|2454.5|2448.5|2455.8|2449.8|2455.8|2449.8|2454.5|2448.5|4
1656490910000|2022-06-29 08:21:50|2455|2449|2458.6|2452.6|2458.6|2452.6|2455|2449|4
1656490920000|2022-06-29 08:22:00|2458.8|2452.8|2458.3|2452.3|2459.4|2453.4|2458.3|2452.3|6
1656490930000|2022-06-29 08:22:10|2457.8|2451.8|2459.5|2453.5|2459.5|2453.5|2457.8|2451.8|3
1656490940000|2022-06-29 08:22:20|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|2
1656490950000|2022-06-29 08:22:30|2459.8|2453.8|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|8
1656490960000|2022-06-29 08:22:40|2459.8|2453.8|2458.5|2452.5|2460|2454|2458.3|2452.3|6
1656490970000|2022-06-29 08:22:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1656490980000|2022-06-29 08:23:00|2457.8|2451.8|2454.4|2448.4|2458.3|2452.3|2454.4|2448.4|13
1656490990000|2022-06-29 08:23:10|2454.9|2448.9|2456.5|2450.5|2456.5|2450.5|2454.9|2448.9|6
1656491000000|2022-06-29 08:23:20|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2455.5|2449.5|4
1656491010000|2022-06-29 08:23:30|2456.3|2450.3|2457.9|2451.9|2458|2452|2456.3|2450.3|4
1656491020000|2022-06-29 08:23:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1656491030000|2022-06-29 08:23:50|2457.5|2451.5|2458|2452|2458|2452|2457.5|2451.5|3
1656491040000|2022-06-29 08:24:00|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|2
1656491050000|2022-06-29 08:24:10|2458|2452|2458.3|2452.3|2458.8|2452.8|2458|2452|5
1656491060000|2022-06-29 08:24:20|2458|2452|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|3
1656491070000|2022-06-29 08:24:30|2456.8|2450.8|2458.3|2452.3|2458.3|2452.3|2456.8|2450.8|2
1656491080000|2022-06-29 08:24:40|2458|2452|2458.3|2452.3|2458.5|2452.5|2457.8|2451.8|6
1656491090000|2022-06-29 08:24:50|2457.5|2451.5|2458|2452|2458.3|2452.3|2457.3|2451.3|7
1656491100000|2022-06-29 08:25:00|2458.3|2452.3|2456.3|2450.3|2458.3|2452.3|2456.3|2450.3|6
1656491110000|2022-06-29 08:25:10|2456.5|2450.5|2457.8|2451.8|2458|2452|2456.5|2450.5|3
1656491120000|2022-06-29 08:25:20|2457.5|2451.5|2458.5|2452.5|2458.5|2452.5|2457.5|2451.5|4
1656491130000|2022-06-29 08:25:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1656491140000|2022-06-29 08:25:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1656491160000|2022-06-29 08:26:00|2457.8|2451.8|2455.8|2449.8|2457.8|2451.8|2455.8|2449.8|3
1656491170000|2022-06-29 08:26:10|2454.8|2448.8|2456.8|2450.8|2456.8|2450.8|2454.8|2448.8|5
1656491190000|2022-06-29 08:26:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1656491200000|2022-06-29 08:26:40|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1656491210000|2022-06-29 08:26:50|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|2
1656491220000|2022-06-29 08:27:00|2455.8|2449.8|2457|2451|2457|2451|2455.8|2449.8|6
1656491230000|2022-06-29 08:27:10|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|3
1656491240000|2022-06-29 08:27:20|2456|2450|2455.5|2449.5|2456|2450|2455.3|2449.3|5
1656491250000|2022-06-29 08:27:30|2455.8|2449.8|2456.3|2450.3|2456.5|2450.5|2455.8|2449.8|3
1656491260000|2022-06-29 08:27:40|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1656491270000|2022-06-29 08:27:50|2455.5|2449.5|2456|2450|2456.3|2450.3|2455.3|2449.3|5
1656491280000|2022-06-29 08:28:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|4
1656491290000|2022-06-29 08:28:10|2456|2450|2455.3|2449.3|2456|2450|2455.3|2449.3|4
1656491300000|2022-06-29 08:28:20|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1656491310000|2022-06-29 08:28:30|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|2
1656491320000|2022-06-29 08:28:40|2455|2449|2454.3|2448.3|2455|2449|2454.3|2448.3|4
1656491330000|2022-06-29 08:28:50|2454|2448|2453.8|2447.8|2454|2448|2451.5|2445.5|5
1656491340000|2022-06-29 08:29:00|2453.5|2447.5|2451.8|2445.8|2453.5|2447.5|2451.8|2445.8|5
1656491350000|2022-06-29 08:29:10|2452|2446|2452|2446|2452.3|2446.3|2451.8|2445.8|5
1656491360000|2022-06-29 08:29:20|2452.3|2446.3|2454.3|2448.3|2454.3|2448.3|2452|2446|10
1656491370000|2022-06-29 08:29:30|2454.5|2448.5|2455.8|2449.8|2455.8|2449.8|2454.5|2448.5|4
1656491380000|2022-06-29 08:29:40|2455.5|2449.5|2453.8|2447.8|2455.5|2449.5|2453.8|2447.8|4
1656491390000|2022-06-29 08:29:50|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2452.5|2446.5|5
1656491400000|2022-06-29 08:30:00|2453.8|2447.8|2453.3|2447.3|2454.3|2448.3|2452.3|2446.3|9
1656491410000|2022-06-29 08:30:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|3
1656491420000|2022-06-29 08:30:20|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1656491430000|2022-06-29 08:30:30|2452.8|2446.8|2451.5|2445.5|2453|2447|2451.5|2445.5|4
1656491440000|2022-06-29 08:30:40|2451.3|2445.3|2450.8|2444.8|2451.5|2445.5|2450.8|2444.8|5
1656491450000|2022-06-29 08:30:50|2451|2445|2452.5|2446.5|2452.5|2446.5|2450.8|2444.8|6
1656491460000|2022-06-29 08:31:00|2452|2446|2453|2447|2453.3|2447.3|2451.5|2445.5|6
1656491470000|2022-06-29 08:31:10|2453.3|2447.3|2453.3|2447.3|2454|2448|2453.3|2447.3|6
1656491480000|2022-06-29 08:31:20|2452.8|2446.8|2452.5|2446.5|2453.5|2447.5|2452.5|2446.5|4
1656491490000|2022-06-29 08:31:30|2451.8|2445.8|2452.8|2446.8|2452.8|2446.8|2451.8|2445.8|2
1656491500000|2022-06-29 08:31:40|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656491510000|2022-06-29 08:31:50|2452|2446|2451.5|2445.5|2452|2446|2451.3|2445.3|4
1656491520000|2022-06-29 08:32:00|2451.3|2445.3|2448.1|2442.1|2451.3|2445.3|2448.1|2442.1|3
1656491530000|2022-06-29 08:32:10|2448|2442|2447.4|2441.4|2448|2442|2447.4|2441.4|4
1656491540000|2022-06-29 08:32:20|2447.6|2441.6|2448.5|2442.5|2449|2443|2447.6|2441.6|7
1656491550000|2022-06-29 08:32:30|2449|2443|2448.3|2442.3|2449.5|2443.5|2448.3|2442.3|7
1656491560000|2022-06-29 08:32:40|2448|2442|2449.5|2443.5|2449.5|2443.5|2447.8|2441.8|5
1656491570000|2022-06-29 08:32:50|2449.8|2443.8|2449.8|2443.8|2451|2445|2449.8|2443.8|6
1656491580000|2022-06-29 08:33:00|2449.5|2443.5|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|3
1656491590000|2022-06-29 08:33:10|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2447.9|2441.9|5
1656491600000|2022-06-29 08:33:20|2449|2443|2449|2443|2449|2443|2448.8|2442.8|3
1656491610000|2022-06-29 08:33:30|2449.3|2443.3|2450.3|2444.3|2450.3|2444.3|2449.3|2443.3|3
1656491620000|2022-06-29 08:33:40|2450.5|2444.5|2451|2445|2451.3|2445.3|2450.5|2444.5|4
1656491630000|2022-06-29 08:33:50|2450.8|2444.8|2449.8|2443.8|2450.8|2444.8|2449.3|2443.3|8
1656491640000|2022-06-29 08:34:00|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|4
1656491650000|2022-06-29 08:34:10|2449.5|2443.5|2448.3|2442.3|2449.5|2443.5|2448.3|2442.3|5
1656491670000|2022-06-29 08:34:30|2448|2442|2447|2441|2448|2442|2447|2441|4
1656491680000|2022-06-29 08:34:40|2447.3|2441.3|2448.8|2442.8|2449.5|2443.5|2447.3|2441.3|7
1656491690000|2022-06-29 08:34:50|2449|2443|2450.3|2444.3|2450.3|2444.3|2449|2443|3
1656491700000|2022-06-29 08:35:00|2451|2445|2450.5|2444.5|2451|2445|2450.5|2444.5|5
1656491710000|2022-06-29 08:35:10|2450.3|2444.3|2449.8|2443.8|2450.3|2444.3|2449.8|2443.8|3
1656491720000|2022-06-29 08:35:20|2450|2444|2450.5|2444.5|2450.5|2444.5|2450|2444|2
1656491730000|2022-06-29 08:35:30|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1656491740000|2022-06-29 08:35:40|2450.5|2444.5|2452|2446|2452|2446|2450.5|2444.5|7
1656491750000|2022-06-29 08:35:50|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.3|2445.3|5
1656491760000|2022-06-29 08:36:00|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|4
1656491770000|2022-06-29 08:36:10|2451.5|2445.5|2452|2446|2452|2446|2451.3|2445.3|4
1656491780000|2022-06-29 08:36:20|2451.8|2445.8|2451|2445|2451.8|2445.8|2451|2445|3
1656491800000|2022-06-29 08:36:40|2451.3|2445.3|2452.3|2446.3|2452.3|2446.3|2451.3|2445.3|3
1656491810000|2022-06-29 08:36:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656491820000|2022-06-29 08:37:00|2452.8|2446.8|2453|2447|2453.3|2447.3|2452.8|2446.8|3
1656491840000|2022-06-29 08:37:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656491850000|2022-06-29 08:37:30|2453.3|2447.3|2455.5|2449.5|2455.5|2449.5|2453.3|2447.3|6
1656491860000|2022-06-29 08:37:40|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454.5|2448.5|3
1656491870000|2022-06-29 08:37:50|2454.3|2448.3|2454.8|2448.8|2454.8|2448.8|2454|2448|4
1656491880000|2022-06-29 08:38:00|2455|2449|2455.5|2449.5|2455.5|2449.5|2455|2449|3
1656491890000|2022-06-29 08:38:10|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|4
1656491900000|2022-06-29 08:38:20|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1656491910000|2022-06-29 08:38:30|2455.5|2449.5|2456.3|2450.3|2456.3|2450.3|2455.5|2449.5|3
1656491920000|2022-06-29 08:38:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1656491930000|2022-06-29 08:38:50|2456.3|2450.3|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|3
1656491940000|2022-06-29 08:39:00|2457|2451|2456.3|2450.3|2457|2451|2456.3|2450.3|3
1656491950000|2022-06-29 08:39:10|2455.8|2449.8|2455.8|2449.8|2456|2450|2455.8|2449.8|3
1656492000000|2022-06-29 08:40:00|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1656492010000|2022-06-29 08:40:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656492020000|2022-06-29 08:40:20|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1656492030000|2022-06-29 08:40:30|2455|2449|2455.3|2449.3|2455.5|2449.5|2455|2449|6
1656492040000|2022-06-29 08:40:40|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1656492050000|2022-06-29 08:40:50|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656492090000|2022-06-29 08:41:30|2455.3|2449.3|2455|2449|2455.3|2449.3|2454.8|2448.8|3
1656492100000|2022-06-29 08:41:40|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.5|2448.5|6
1656492120000|2022-06-29 08:42:00|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2452.8|2446.8|9
1656492130000|2022-06-29 08:42:10|2454|2448|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|4
1656492160000|2022-06-29 08:42:40|2454.5|2448.5|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|3
1656492170000|2022-06-29 08:42:50|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|2
1656492180000|2022-06-29 08:43:00|2453|2447|2452.3|2446.3|2453|2447|2451.3|2445.3|8
1656492190000|2022-06-29 08:43:10|2452.5|2446.5|2452|2446|2452.5|2446.5|2452|2446|9
1656492200000|2022-06-29 08:43:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1656492210000|2022-06-29 08:43:30|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656492220000|2022-06-29 08:43:40|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451|2445|3
1656492240000|2022-06-29 08:44:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1656492270000|2022-06-29 08:44:30|2452.3|2446.3|2452.8|2446.8|2453|2447|2452.3|2446.3|4
1656492280000|2022-06-29 08:44:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656492300000|2022-06-29 08:45:00|2452.3|2446.3|2451.5|2445.5|2452.3|2446.3|2451.5|2445.5|3
1656492310000|2022-06-29 08:45:10|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1656492320000|2022-06-29 08:45:20|2451|2445|2452.3|2446.3|2452.3|2446.3|2451|2445|3
1656492330000|2022-06-29 08:45:30|2452.5|2446.5|2453.3|2447.3|2453.3|2447.3|2452.5|2446.5|4
1656492340000|2022-06-29 08:45:40|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1656492350000|2022-06-29 08:45:50|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1656492360000|2022-06-29 08:46:00|2453|2447|2453.8|2447.8|2453.8|2447.8|2453|2447|3
1656492370000|2022-06-29 08:46:10|2453.5|2447.5|2453|2447|2453.5|2447.5|2453|2447|3
1656492380000|2022-06-29 08:46:20|2452.5|2446.5|2453.5|2447.5|2453.8|2447.8|2452.5|2446.5|3
1656492390000|2022-06-29 08:46:30|2453.8|2447.8|2455.8|2449.8|2455.8|2449.8|2453.8|2447.8|6
1656492410000|2022-06-29 08:46:50|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455|2449|4
1656492420000|2022-06-29 08:47:00|2455.8|2449.8|2456.8|2450.8|2456.8|2450.8|2455.5|2449.5|5
1656492430000|2022-06-29 08:47:10|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|4
1656492450000|2022-06-29 08:47:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656492470000|2022-06-29 08:47:50|2456.8|2450.8|2459|2453|2459|2453|2456.8|2450.8|6
1656492480000|2022-06-29 08:48:00|2458.8|2452.8|2458.8|2452.8|2459|2453|2458.3|2452.3|7
1656492490000|2022-06-29 08:48:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1656492500000|2022-06-29 08:48:20|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1656492510000|2022-06-29 08:48:30|2458.3|2452.3|2459.8|2453.8|2459.8|2453.8|2458.3|2452.3|4
1656492530000|2022-06-29 08:48:50|2460|2454|2461|2455|2461|2455|2459.5|2453.5|8
1656492540000|2022-06-29 08:49:00|2460.8|2454.8|2461.8|2455.8|2461.8|2455.8|2460.8|2454.8|2
1656492550000|2022-06-29 08:49:10|2461.5|2455.5|2462|2456|2462|2456|2461.3|2455.3|5
1656492560000|2022-06-29 08:49:20|2463.3|2457.3|2462.3|2456.3|2463.3|2457.3|2462.3|2456.3|3
1656492600000|2022-06-29 08:50:00|2462.5|2456.5|2464.5|2458.5|2464.5|2458.5|2462.5|2456.5|3
1656492610000|2022-06-29 08:50:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656492630000|2022-06-29 08:50:30|2464|2458|2462.5|2456.5|2464|2458|2462.5|2456.5|4
1656492640000|2022-06-29 08:50:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656492650000|2022-06-29 08:50:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2460.8|2454.8|7
1656492670000|2022-06-29 08:51:10|2462|2456|2463|2457|2463|2457|2462|2456|4
1656492680000|2022-06-29 08:51:20|2463.3|2457.3|2464|2458|2464|2458|2463.3|2457.3|4
1656492690000|2022-06-29 08:51:30|2464.3|2458.3|2465.3|2459.3|2465.3|2459.3|2464.3|2458.3|7
1656492700000|2022-06-29 08:51:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1656492710000|2022-06-29 08:51:50|2464.8|2458.8|2462.8|2456.8|2464.8|2458.8|2462.8|2456.8|5
1656492720000|2022-06-29 08:52:00|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1656492730000|2022-06-29 08:52:10|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656492760000|2022-06-29 08:52:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461|2455|4
1656492770000|2022-06-29 08:52:50|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|5
1656492780000|2022-06-29 08:53:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1656492800000|2022-06-29 08:53:20|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1656492840000|2022-06-29 08:54:00|2461.8|2455.8|2460.9|2454.9|2461.8|2455.8|2460.9|2454.9|2
1656492850000|2022-06-29 08:54:10|2460.8|2454.8|2459|2453|2460.8|2454.8|2458.9|2452.9|7
1656492860000|2022-06-29 08:54:20|2459.3|2453.3|2458|2452|2459.3|2453.3|2457.8|2451.8|4
1656492870000|2022-06-29 08:54:30|2458.5|2452.5|2458|2452|2458.5|2452.5|2458|2452|2
1656492880000|2022-06-29 08:54:40|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|2
1656492890000|2022-06-29 08:54:50|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|4
1656492900000|2022-06-29 08:55:00|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1656492930000|2022-06-29 08:55:30|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458|2452|4
1656492940000|2022-06-29 08:55:40|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1656492950000|2022-06-29 08:55:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1656492960000|2022-06-29 08:56:00|2458.5|2452.5|2457.5|2451.5|2458.5|2452.5|2457.5|2451.5|4
1656492970000|2022-06-29 08:56:10|2458|2452|2458|2452|2458.3|2452.3|2458|2452|3
1656492980000|2022-06-29 08:56:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1656492990000|2022-06-29 08:56:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656493000000|2022-06-29 08:56:40|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1656493020000|2022-06-29 08:57:00|2458.3|2452.3|2459|2453|2459|2453|2458.3|2452.3|2
1656493030000|2022-06-29 08:57:10|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1656493040000|2022-06-29 08:57:20|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1656493050000|2022-06-29 08:57:30|2459.3|2453.3|2457.4|2451.4|2461|2455|2457.4|2451.4|6
1656493070000|2022-06-29 08:57:50|2456.5|2450.5|2457|2451|2457.8|2451.8|2456.1|2450.1|8
1656493080000|2022-06-29 08:58:00|2456.8|2450.8|2457|2451|2457.5|2451.5|2456.8|2450.8|4
1656493090000|2022-06-29 08:58:10|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|5
1656493100000|2022-06-29 08:58:20|2456|2450|2456|2450|2456|2450|2456|2450|1
1656493110000|2022-06-29 08:58:30|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1656493120000|2022-06-29 08:58:40|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1656493150000|2022-06-29 08:59:10|2456|2450|2456.8|2450.8|2456.8|2450.8|2455.3|2449.3|6
1656493160000|2022-06-29 08:59:20|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|3
1656493170000|2022-06-29 08:59:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1656493180000|2022-06-29 08:59:40|2457.3|2451.3|2459|2453|2459|2453|2457.3|2451.3|5
1656493190000|2022-06-29 08:59:50|2459.3|2453.3|2459|2453|2459.5|2453.5|2459|2453|4
1656493200000|2022-06-29 09:00:00|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|5
1656493210000|2022-06-29 09:00:10|2459.5|2453.5|2460|2454|2460.5|2454.5|2459.5|2453.5|6
1656493220000|2022-06-29 09:00:20|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|3
1656493230000|2022-06-29 09:00:30|2460|2454|2461.5|2455.5|2462|2456|2460|2454|5
1656493240000|2022-06-29 09:00:40|2461.8|2455.8|2460.8|2454.8|2461.8|2455.8|2460.5|2454.5|6
1656493250000|2022-06-29 09:00:50|2460.5|2454.5|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1656493260000|2022-06-29 09:01:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460|2454|9
1656493280000|2022-06-29 09:01:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1656493290000|2022-06-29 09:01:30|2460.5|2454.5|2461|2455|2461.3|2455.3|2460.5|2454.5|3
1656493340000|2022-06-29 09:02:20|2461.3|2455.3|2461.8|2455.8|2462.8|2456.8|2461.3|2455.3|6
1656493350000|2022-06-29 09:02:30|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|3
1656493370000|2022-06-29 09:02:50|2461.3|2455.3|2461|2455|2461.5|2455.5|2460.8|2454.8|5
1656493400000|2022-06-29 09:03:20|2461.3|2455.3|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|2
1656493430000|2022-06-29 09:03:50|2462.8|2456.8|2464.5|2458.5|2465.3|2459.3|2462.8|2456.8|8
1656493440000|2022-06-29 09:04:00|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|3
1656493450000|2022-06-29 09:04:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656493470000|2022-06-29 09:04:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1656493490000|2022-06-29 09:04:50|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1656493500000|2022-06-29 09:05:00|2464.5|2458.5|2463.3|2457.3|2464.5|2458.5|2463.3|2457.3|9
1656493520000|2022-06-29 09:05:20|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1656493540000|2022-06-29 09:05:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656493570000|2022-06-29 09:06:10|2464|2458|2465.3|2459.3|2465.5|2459.5|2464|2458|4
1656493580000|2022-06-29 09:06:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|3
1656493590000|2022-06-29 09:06:30|2466|2460|2467.3|2461.3|2467.3|2461.3|2466|2460|2
1656493610000|2022-06-29 09:06:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|3
1656493620000|2022-06-29 09:07:00|2468.5|2462.5|2467.5|2461.5|2468.5|2462.5|2467.5|2461.5|3
1656493650000|2022-06-29 09:07:30|2467.8|2461.8|2469.5|2463.5|2469.5|2463.5|2467.8|2461.8|3
1656493680000|2022-06-29 09:08:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656493700000|2022-06-29 09:08:20|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469|2463|4
1656493710000|2022-06-29 09:08:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1656493720000|2022-06-29 09:08:40|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468|2462|3
1656493730000|2022-06-29 09:08:50|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1656493750000|2022-06-29 09:09:10|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1656493760000|2022-06-29 09:09:20|2469.5|2463.5|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|6
1656493780000|2022-06-29 09:09:40|2469.5|2463.5|2469.5|2463.5|2470|2464|2469.5|2463.5|4
1656493790000|2022-06-29 09:09:50|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656493800000|2022-06-29 09:10:00|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656493810000|2022-06-29 09:10:10|2469.8|2463.8|2468.3|2462.3|2469.8|2463.8|2468.3|2462.3|3
1656493860000|2022-06-29 09:11:00|2468|2462|2468|2462|2468|2462|2468|2462|1
1656493950000|2022-06-29 09:12:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656493960000|2022-06-29 09:12:40|2468|2462|2468|2462|2468|2462|2468|2462|1
1656493970000|2022-06-29 09:12:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656493980000|2022-06-29 09:13:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1656494050000|2022-06-29 09:14:10|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1656494070000|2022-06-29 09:14:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656494080000|2022-06-29 09:14:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1656494110000|2022-06-29 09:15:10|2469.3|2463.3|2470.3|2464.3|2470.5|2464.5|2469.3|2463.3|9
1656494130000|2022-06-29 09:15:30|2470|2464|2469.5|2463.5|2470|2464|2469.5|2463.5|3
1656494160000|2022-06-29 09:16:00|2470|2464|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|5
1656494180000|2022-06-29 09:16:20|2470|2464|2469.5|2463.5|2470|2464|2469.5|2463.5|2
1656494200000|2022-06-29 09:16:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656494220000|2022-06-29 09:17:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1656494230000|2022-06-29 09:17:10|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|3
1656494240000|2022-06-29 09:17:20|2470|2464|2470|2464|2470|2464|2470|2464|1
1656494300000|2022-06-29 09:18:20|2470.3|2464.3|2471.3|2465.3|2471.5|2465.5|2470.3|2464.3|6
1656494310000|2022-06-29 09:18:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656494320000|2022-06-29 09:18:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656494330000|2022-06-29 09:18:50|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|4
1656494340000|2022-06-29 09:19:00|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|4
1656494350000|2022-06-29 09:19:10|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1656494360000|2022-06-29 09:19:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1656494370000|2022-06-29 09:19:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656494380000|2022-06-29 09:19:40|2472|2466|2472|2466|2472|2466|2471.8|2465.8|3
1656494390000|2022-06-29 09:19:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656494400000|2022-06-29 09:20:00|2472|2466|2472|2466|2472|2466|2472|2466|1
1656494420000|2022-06-29 09:20:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656494430000|2022-06-29 09:20:30|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1656494440000|2022-06-29 09:20:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1656494450000|2022-06-29 09:20:50|2473.3|2467.3|2475.5|2469.5|2475.5|2469.5|2473.3|2467.3|5
1656494460000|2022-06-29 09:21:00|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|3
1656494490000|2022-06-29 09:21:30|2474.3|2468.3|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|4
1656494500000|2022-06-29 09:21:40|2473.3|2467.3|2472.3|2466.3|2473.3|2467.3|2472.3|2466.3|6
1656494560000|2022-06-29 09:22:40|2472|2466|2471|2465|2472|2466|2471|2465|4
1656494580000|2022-06-29 09:23:00|2470.8|2464.8|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|5
1656494590000|2022-06-29 09:23:10|2469.5|2463.5|2470.8|2464.8|2470.8|2464.8|2469.5|2463.5|3
1656494600000|2022-06-29 09:23:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656494620000|2022-06-29 09:23:40|2470.8|2464.8|2473|2467|2473|2467|2470.8|2464.8|5
1656494680000|2022-06-29 09:24:40|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1656494710000|2022-06-29 09:25:10|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|3
1656494720000|2022-06-29 09:25:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656494770000|2022-06-29 09:26:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656494830000|2022-06-29 09:27:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656494860000|2022-06-29 09:27:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|3
1656494880000|2022-06-29 09:28:00|2472.8|2466.8|2475|2469|2475.3|2469.3|2472.8|2466.8|4
1656494900000|2022-06-29 09:28:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656494910000|2022-06-29 09:28:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656494930000|2022-06-29 09:28:50|2474.3|2468.3|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|3
1656494940000|2022-06-29 09:29:00|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|4
1656494960000|2022-06-29 09:29:20|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1656494970000|2022-06-29 09:29:30|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1656494980000|2022-06-29 09:29:40|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|4
1656494990000|2022-06-29 09:29:50|2471.8|2465.8|2469.8|2463.8|2471.8|2465.8|2469.8|2463.8|3
1656495000000|2022-06-29 09:30:00|2469.5|2463.5|2470.8|2464.8|2470.8|2464.8|2469.3|2463.3|8
1656495010000|2022-06-29 09:30:10|2470|2464|2469|2463|2470|2464|2469|2463|3
1656495030000|2022-06-29 09:30:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656495040000|2022-06-29 09:30:40|2467.8|2461.8|2468.3|2462.3|2468.5|2462.5|2467.8|2461.8|3
1656495050000|2022-06-29 09:30:50|2468|2462|2470.3|2464.3|2470.3|2464.3|2467.8|2461.8|4
1656495060000|2022-06-29 09:31:00|2470|2464|2471.5|2465.5|2471.5|2465.5|2470|2464|3
1656495070000|2022-06-29 09:31:10|2472|2466|2472.8|2466.8|2472.8|2466.8|2471.8|2465.8|4
1656495080000|2022-06-29 09:31:20|2472.5|2466.5|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|4
1656495090000|2022-06-29 09:31:30|2471.8|2465.8|2472|2466|2472.6|2466.6|2471.8|2465.8|3
1656495100000|2022-06-29 09:31:40|2472.5|2466.5|2470.5|2464.5|2472.5|2466.5|2470.5|2464.5|3
1656495110000|2022-06-29 09:31:50|2470.8|2464.8|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|4
1656495120000|2022-06-29 09:32:00|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1656495140000|2022-06-29 09:32:20|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656495150000|2022-06-29 09:32:30|2469.8|2463.8|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|4
1656495160000|2022-06-29 09:32:40|2469.5|2463.5|2469|2463|2469.5|2463.5|2469|2463|3
1656495180000|2022-06-29 09:33:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469|2463|3
1656495190000|2022-06-29 09:33:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656495200000|2022-06-29 09:33:20|2469.3|2463.3|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|3
1656495210000|2022-06-29 09:33:30|2468.5|2462.5|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|3
1656495220000|2022-06-29 09:33:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|3
1656495270000|2022-06-29 09:34:30|2466.8|2460.8|2465.8|2459.8|2466.8|2460.8|2465.5|2459.5|4
1656495280000|2022-06-29 09:34:40|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1656495300000|2022-06-29 09:35:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656495310000|2022-06-29 09:35:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656495350000|2022-06-29 09:35:50|2464.8|2458.8|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|4
1656495360000|2022-06-29 09:36:00|2464.5|2458.5|2466.3|2460.3|2466.3|2460.3|2464.5|2458.5|3
1656495470000|2022-06-29 09:37:50|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1656495480000|2022-06-29 09:38:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656495520000|2022-06-29 09:38:40|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|3
1656495530000|2022-06-29 09:38:50|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|4
1656495540000|2022-06-29 09:39:00|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656495570000|2022-06-29 09:39:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656495580000|2022-06-29 09:39:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656495590000|2022-06-29 09:39:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656495600000|2022-06-29 09:40:00|2465.5|2459.5|2466.3|2460.3|2466.3|2460.3|2465.5|2459.5|3
1656495610000|2022-06-29 09:40:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1656495630000|2022-06-29 09:40:30|2466.5|2460.5|2467.3|2461.3|2468|2462|2466.5|2460.5|3
1656495640000|2022-06-29 09:40:40|2467|2461|2467|2461|2467|2461|2466.5|2460.5|4
1656495700000|2022-06-29 09:41:40|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|4
1656495710000|2022-06-29 09:41:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656495720000|2022-06-29 09:42:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1656495730000|2022-06-29 09:42:10|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1656495760000|2022-06-29 09:42:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656495770000|2022-06-29 09:42:50|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|2
1656495940000|2022-06-29 09:45:40|2466.8|2460.8|2467|2461|2467|2461|2466.5|2460.5|4
1656495950000|2022-06-29 09:45:50|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1656495970000|2022-06-29 09:46:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656495990000|2022-06-29 09:46:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1656496000000|2022-06-29 09:46:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656496020000|2022-06-29 09:47:00|2465.5|2459.5|2464|2458|2465.5|2459.5|2464|2458|2
1656496060000|2022-06-29 09:47:40|2464.3|2458.3|2466|2460|2466|2460|2464.3|2458.3|2
1656496080000|2022-06-29 09:48:00|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|2
1656496090000|2022-06-29 09:48:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|3
1656496100000|2022-06-29 09:48:20|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1656496110000|2022-06-29 09:48:30|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1656496150000|2022-06-29 09:49:10|2466.3|2460.3|2465|2459|2466.3|2460.3|2465|2459|2
1656496160000|2022-06-29 09:49:20|2465.3|2459.3|2466.8|2460.8|2466.8|2460.8|2465|2459|5
1656496190000|2022-06-29 09:49:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656496200000|2022-06-29 09:50:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656496230000|2022-06-29 09:50:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1656496240000|2022-06-29 09:50:40|2466.8|2460.8|2466|2460|2466.8|2460.8|2465.8|2459.8|4
1656496270000|2022-06-29 09:51:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656496280000|2022-06-29 09:51:20|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|2
1656496290000|2022-06-29 09:51:30|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|2
1656496350000|2022-06-29 09:52:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1656496360000|2022-06-29 09:52:40|2466.5|2460.5|2465|2459|2466.5|2460.5|2465|2459|4
1656496370000|2022-06-29 09:52:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656496380000|2022-06-29 09:53:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1656496390000|2022-06-29 09:53:10|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1656496400000|2022-06-29 09:53:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656496410000|2022-06-29 09:53:30|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1656496430000|2022-06-29 09:53:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656496460000|2022-06-29 09:54:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1656496470000|2022-06-29 09:54:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656496480000|2022-06-29 09:54:40|2463.3|2457.3|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|6
1656496490000|2022-06-29 09:54:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656496500000|2022-06-29 09:55:00|2463|2457|2463|2457|2463|2457|2462.8|2456.8|3
1656496510000|2022-06-29 09:55:10|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|3
1656496520000|2022-06-29 09:55:20|2462|2456|2461.5|2455.5|2462|2456|2461.3|2455.3|4
1656496530000|2022-06-29 09:55:30|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656496550000|2022-06-29 09:55:50|2461.5|2455.5|2460.8|2454.8|2461.5|2455.5|2460.8|2454.8|3
1656496560000|2022-06-29 09:56:00|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1656496570000|2022-06-29 09:56:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656496590000|2022-06-29 09:56:30|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1656496610000|2022-06-29 09:56:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656496660000|2022-06-29 09:57:40|2460.5|2454.5|2459.5|2453.5|2460.5|2454.5|2459.5|2453.5|4
1656496680000|2022-06-29 09:58:00|2459.8|2453.8|2460|2454|2460.3|2454.3|2459.8|2453.8|3
1656496690000|2022-06-29 09:58:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656496720000|2022-06-29 09:58:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656496730000|2022-06-29 09:58:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1656496740000|2022-06-29 09:59:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1656496750000|2022-06-29 09:59:10|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1656496770000|2022-06-29 09:59:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656496780000|2022-06-29 09:59:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1656496790000|2022-06-29 09:59:50|2460.8|2454.8|2459.8|2453.8|2460.8|2454.8|2459.8|2453.8|3
1656496800000|2022-06-29 10:00:00|2460|2454|2459.8|2453.8|2461|2455|2459.8|2453.8|5
1656496820000|2022-06-29 10:00:20|2460|2454|2460.8|2454.8|2460.8|2454.8|2460|2454|4
1656496830000|2022-06-29 10:00:30|2460.5|2454.5|2459.8|2453.8|2460.8|2454.8|2459.5|2453.5|8
1656496840000|2022-06-29 10:00:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1656496930000|2022-06-29 10:02:10|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1656496950000|2022-06-29 10:02:30|2458.8|2452.8|2456.5|2450.5|2458.8|2452.8|2455.3|2449.3|11
1656496990000|2022-06-29 10:03:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656497030000|2022-06-29 10:03:50|2457|2451|2458|2452|2458|2452|2457|2451|4
1656497040000|2022-06-29 10:04:00|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1656497050000|2022-06-29 10:04:10|2458.8|2452.8|2459.3|2453.3|2459.5|2453.5|2458.8|2452.8|6
1656497090000|2022-06-29 10:04:50|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1656497100000|2022-06-29 10:05:00|2460.5|2454.5|2461.8|2455.8|2462|2456|2460.5|2454.5|5
1656497110000|2022-06-29 10:05:10|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1656497120000|2022-06-29 10:05:20|2460.5|2454.5|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|5
1656497130000|2022-06-29 10:05:30|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|3
1656497140000|2022-06-29 10:05:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656497160000|2022-06-29 10:06:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1656497180000|2022-06-29 10:06:20|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1656497190000|2022-06-29 10:06:30|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|5
1656497200000|2022-06-29 10:06:40|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1656497210000|2022-06-29 10:06:50|2460|2454|2459.3|2453.3|2460|2454|2459.3|2453.3|4
1656497220000|2022-06-29 10:07:00|2459.5|2453.5|2458.3|2452.3|2459.5|2453.5|2458.3|2452.3|5
1656497230000|2022-06-29 10:07:10|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|4
1656497250000|2022-06-29 10:07:30|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.3|2452.3|4
1656497260000|2022-06-29 10:07:40|2459|2453|2459.3|2453.3|2459.8|2453.8|2459|2453|4
1656497270000|2022-06-29 10:07:50|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1656497280000|2022-06-29 10:08:00|2459.5|2453.5|2460|2454|2460|2454|2459.5|2453.5|2
1656497310000|2022-06-29 10:08:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656497360000|2022-06-29 10:09:20|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|4
1656497370000|2022-06-29 10:09:30|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2457.8|2451.8|4
1656497400000|2022-06-29 10:10:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|5
1656497420000|2022-06-29 10:10:20|2459|2453|2459.3|2453.3|2459.5|2453.5|2459|2453|4
1656497430000|2022-06-29 10:10:30|2459.5|2453.5|2460.5|2454.5|2460.5|2454.5|2459.5|2453.5|3
1656497440000|2022-06-29 10:10:40|2461.5|2455.5|2460.8|2454.8|2461.5|2455.5|2460.8|2454.8|2
1656497450000|2022-06-29 10:10:50|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1656497460000|2022-06-29 10:11:00|2461.5|2455.5|2461.8|2455.8|2462|2456|2461.5|2455.5|4
1656497470000|2022-06-29 10:11:10|2462|2456|2462|2456|2462|2456|2462|2456|1
1656497480000|2022-06-29 10:11:20|2461.8|2455.8|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|5
1656497490000|2022-06-29 10:11:30|2462|2456|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|6
1656497500000|2022-06-29 10:11:40|2462|2456|2461.5|2455.5|2462.3|2456.3|2461.5|2455.5|5
1656497540000|2022-06-29 10:12:20|2461.3|2455.3|2460|2454|2461.3|2455.3|2460|2454|3
1656497550000|2022-06-29 10:12:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1656497590000|2022-06-29 10:13:10|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1656497600000|2022-06-29 10:13:20|2459|2453|2458.5|2452.5|2459|2453|2458|2452|4
1656497610000|2022-06-29 10:13:30|2458.8|2452.8|2459.3|2453.3|2459.8|2453.8|2458.8|2452.8|3
1656497620000|2022-06-29 10:13:40|2459.5|2453.5|2460.3|2454.3|2460.3|2454.3|2459.5|2453.5|5
1656497630000|2022-06-29 10:13:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656497640000|2022-06-29 10:14:00|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1656497650000|2022-06-29 10:14:10|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|3
1656497680000|2022-06-29 10:14:40|2461|2455|2461|2455|2461|2455|2461|2455|1
1656497700000|2022-06-29 10:15:00|2461.3|2455.3|2463.3|2457.3|2463.3|2457.3|2461.3|2455.3|9
1656497710000|2022-06-29 10:15:10|2463|2457|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|5
1656497720000|2022-06-29 10:15:20|2462.3|2456.3|2462.8|2456.8|2463|2457|2462.3|2456.3|7
1656497730000|2022-06-29 10:15:30|2462.5|2456.5|2462.8|2456.8|2463|2457|2462.5|2456.5|3
1656497750000|2022-06-29 10:15:50|2462.5|2456.5|2462|2456|2462.5|2456.5|2461.8|2455.8|4
1656497760000|2022-06-29 10:16:00|2462.5|2456.5|2463|2457|2463.5|2457.5|2462.5|2456.5|7
1656497780000|2022-06-29 10:16:20|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656497800000|2022-06-29 10:16:40|2463|2457|2463|2457|2463|2457|2463|2457|1
1656497810000|2022-06-29 10:16:50|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656497820000|2022-06-29 10:17:00|2463|2457|2464.3|2458.3|2464.5|2458.5|2463|2457|5
1656497830000|2022-06-29 10:17:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656497840000|2022-06-29 10:17:20|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|2
1656497860000|2022-06-29 10:17:40|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1656497870000|2022-06-29 10:17:50|2465.5|2459.5|2466.8|2460.8|2466.8|2460.8|2465.5|2459.5|3
1656497880000|2022-06-29 10:18:00|2467|2461|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|4
1656497890000|2022-06-29 10:18:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1656497900000|2022-06-29 10:18:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|5
1656497910000|2022-06-29 10:18:30|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1656497920000|2022-06-29 10:18:40|2465.5|2459.5|2464.5|2458.5|2465.5|2459.5|2464.5|2458.5|2
1656497950000|2022-06-29 10:19:10|2464.3|2458.3|2464|2458|2464.3|2458.3|2463.8|2457.8|6
1656497960000|2022-06-29 10:19:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1656497970000|2022-06-29 10:19:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656497980000|2022-06-29 10:19:40|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1656497990000|2022-06-29 10:19:50|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464|2458|5
1656498030000|2022-06-29 10:20:30|2465.8|2459.8|2466.3|2460.3|2466.5|2460.5|2465.8|2459.8|4
1656498060000|2022-06-29 10:21:00|2466.8|2460.8|2465|2459|2466.8|2460.8|2464.8|2458.8|6
1656498070000|2022-06-29 10:21:10|2464.8|2458.8|2465.8|2459.8|2466.3|2460.3|2464.3|2458.3|8
1656498080000|2022-06-29 10:21:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656498090000|2022-06-29 10:21:30|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465|2459|3
1656498110000|2022-06-29 10:21:50|2465.3|2459.3|2464.5|2458.5|2465.3|2459.3|2464.5|2458.5|3
1656498120000|2022-06-29 10:22:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656498150000|2022-06-29 10:22:30|2465|2459|2465.8|2459.8|2465.8|2459.8|2465|2459|2
1656498180000|2022-06-29 10:23:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1656498210000|2022-06-29 10:23:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656498230000|2022-06-29 10:23:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656498240000|2022-06-29 10:24:00|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1656498250000|2022-06-29 10:24:10|2465.3|2459.3|2464.3|2458.3|2465.3|2459.3|2464.3|2458.3|3
1656498260000|2022-06-29 10:24:20|2464.5|2458.5|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|6
1656498270000|2022-06-29 10:24:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1656498280000|2022-06-29 10:24:40|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.8|2456.8|2
1656498290000|2022-06-29 10:24:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|3
1656498300000|2022-06-29 10:25:00|2462.3|2456.3|2464|2458|2464|2458|2462.3|2456.3|5
1656498310000|2022-06-29 10:25:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656498320000|2022-06-29 10:25:20|2464|2458|2464.8|2458.8|2464.8|2458.8|2464|2458|7
1656498330000|2022-06-29 10:25:30|2464.5|2458.5|2464.5|2458.5|2465|2459|2464.5|2458.5|5
1656498340000|2022-06-29 10:25:40|2465|2459|2466.8|2460.8|2466.8|2460.8|2465|2459|4
1656498350000|2022-06-29 10:25:50|2467|2461|2468|2462|2468.3|2462.3|2467|2461|9
1656498360000|2022-06-29 10:26:00|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|3
1656498380000|2022-06-29 10:26:20|2468.8|2462.8|2470.5|2464.5|2470.8|2464.8|2468.8|2462.8|5
1656498390000|2022-06-29 10:26:30|2470|2464|2469.3|2463.3|2470|2464|2469|2463|7
1656498400000|2022-06-29 10:26:40|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|4
1656498410000|2022-06-29 10:26:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1656498420000|2022-06-29 10:27:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656498440000|2022-06-29 10:27:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656498470000|2022-06-29 10:27:50|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1656498480000|2022-06-29 10:28:00|2471.8|2465.8|2473|2467|2473|2467|2471.8|2465.8|4
1656498490000|2022-06-29 10:28:10|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2472.5|2466.5|5
1656498500000|2022-06-29 10:28:20|2473.3|2467.3|2472.5|2466.5|2473.3|2467.3|2472.5|2466.5|4
1656498510000|2022-06-29 10:28:30|2473.5|2467.5|2472.8|2466.8|2473.5|2467.5|2472.8|2466.8|2
1656498520000|2022-06-29 10:28:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656498530000|2022-06-29 10:28:50|2472.8|2466.8|2474.3|2468.3|2474.3|2468.3|2472.8|2466.8|5
1656498540000|2022-06-29 10:29:00|2474.8|2468.8|2475.8|2469.8|2476.3|2470.3|2474.3|2468.3|8
1656498550000|2022-06-29 10:29:10|2476.5|2470.5|2477|2471|2477.5|2471.5|2475.3|2469.3|7
1656498560000|2022-06-29 10:29:20|2476.3|2470.3|2474.8|2468.8|2476.3|2470.3|2474.8|2468.8|5
1656498570000|2022-06-29 10:29:30|2475.3|2469.3|2475.8|2469.8|2475.8|2469.8|2475|2469|3
1656498580000|2022-06-29 10:29:40|2474.5|2468.5|2473.5|2467.5|2474.5|2468.5|2473.5|2467.5|4
1656498590000|2022-06-29 10:29:50|2473.8|2467.8|2473.3|2467.3|2474.5|2468.5|2473.3|2467.3|6
1656498600000|2022-06-29 10:30:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|6
1656498610000|2022-06-29 10:30:10|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1656498630000|2022-06-29 10:30:30|2473.5|2467.5|2473.8|2467.8|2474.5|2468.5|2473.5|2467.5|4
1656498640000|2022-06-29 10:30:40|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1656498650000|2022-06-29 10:30:50|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471.3|2465.3|4
1656498660000|2022-06-29 10:31:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1656498670000|2022-06-29 10:31:10|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|3
1656498680000|2022-06-29 10:31:20|2471.5|2465.5|2473|2467|2473|2467|2471.5|2465.5|4
1656498690000|2022-06-29 10:31:30|2472.8|2466.8|2472|2466|2472.8|2466.8|2472|2466|3
1656498700000|2022-06-29 10:31:40|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1656498710000|2022-06-29 10:31:50|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|4
1656498720000|2022-06-29 10:32:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656498730000|2022-06-29 10:32:10|2471.5|2465.5|2469.8|2463.8|2471.5|2465.5|2469.8|2463.8|5
1656498760000|2022-06-29 10:32:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656498770000|2022-06-29 10:32:50|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1656498780000|2022-06-29 10:33:00|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1656498790000|2022-06-29 10:33:10|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.8|2463.8|3
1656498800000|2022-06-29 10:33:20|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1656498830000|2022-06-29 10:33:50|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2468|2462|7
1656498840000|2022-06-29 10:34:00|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|2
1656498850000|2022-06-29 10:34:10|2470.3|2464.3|2470.5|2464.5|2471|2465|2470.3|2464.3|4
1656498860000|2022-06-29 10:34:20|2470.3|2464.3|2468.8|2462.8|2470.3|2464.3|2468.8|2462.8|5
1656498870000|2022-06-29 10:34:30|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|3
1656498880000|2022-06-29 10:34:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656498890000|2022-06-29 10:34:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656498900000|2022-06-29 10:35:00|2470|2464|2470|2464|2470.8|2464.8|2470|2464|4
1656498910000|2022-06-29 10:35:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1656498920000|2022-06-29 10:35:20|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656498930000|2022-06-29 10:35:30|2470|2464|2469|2463|2470|2464|2468.8|2462.8|5
1656498940000|2022-06-29 10:35:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656498950000|2022-06-29 10:35:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|3
1656498960000|2022-06-29 10:36:00|2469.3|2463.3|2468.3|2462.3|2469.3|2463.3|2468.3|2462.3|4
1656498980000|2022-06-29 10:36:20|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|3
1656498990000|2022-06-29 10:36:30|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656499010000|2022-06-29 10:36:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1656499020000|2022-06-29 10:37:00|2470|2464|2470|2464|2470|2464|2470|2464|1
1656499080000|2022-06-29 10:38:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1656499100000|2022-06-29 10:38:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|3
1656499110000|2022-06-29 10:38:30|2471|2465|2472.3|2466.3|2473.3|2467.3|2471|2465|3
1656499130000|2022-06-29 10:38:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656499140000|2022-06-29 10:39:00|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|4
1656499150000|2022-06-29 10:39:10|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1656499170000|2022-06-29 10:39:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656499180000|2022-06-29 10:39:40|2472.3|2466.3|2471.5|2465.5|2472.3|2466.3|2471.5|2465.5|3
1656499190000|2022-06-29 10:39:50|2471.3|2465.3|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|5
1656499200000|2022-06-29 10:40:00|2470.3|2464.3|2471.3|2465.3|2471.5|2465.5|2470.3|2464.3|9
1656499210000|2022-06-29 10:40:10|2471.5|2465.5|2472.3|2466.3|2472.3|2466.3|2471.5|2465.5|3
1656499220000|2022-06-29 10:40:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1656499230000|2022-06-29 10:40:30|2472.5|2466.5|2474.8|2468.8|2474.8|2468.8|2472.5|2466.5|2
1656499240000|2022-06-29 10:40:40|2474.5|2468.5|2472.5|2466.5|2474.5|2468.5|2472.5|2466.5|3
1656499250000|2022-06-29 10:40:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656499260000|2022-06-29 10:41:00|2473|2467|2473|2467|2473|2467|2473|2467|1
1656499270000|2022-06-29 10:41:10|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656499280000|2022-06-29 10:41:20|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2471|2465|10
1656499300000|2022-06-29 10:41:40|2473.5|2467.5|2473|2467|2473.5|2467.5|2473|2467|3
1656499310000|2022-06-29 10:41:50|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1656499320000|2022-06-29 10:42:00|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|7
1656499340000|2022-06-29 10:42:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656499350000|2022-06-29 10:42:30|2472|2466|2470.8|2464.8|2472|2466|2470.8|2464.8|3
1656499360000|2022-06-29 10:42:40|2471.8|2465.8|2472.5|2466.5|2472.5|2466.5|2471.8|2465.8|4
1656499370000|2022-06-29 10:42:50|2472.8|2466.8|2474|2468|2474|2468|2472.8|2466.8|4
1656499380000|2022-06-29 10:43:00|2474.3|2468.3|2472.5|2466.5|2474.3|2468.3|2472.5|2466.5|5
1656499390000|2022-06-29 10:43:10|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|3
1656499400000|2022-06-29 10:43:20|2471.3|2465.3|2472|2466|2472|2466|2471.3|2465.3|5
1656499410000|2022-06-29 10:43:30|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|4
1656499430000|2022-06-29 10:43:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656499440000|2022-06-29 10:44:00|2472.3|2466.3|2473.5|2467.5|2473.8|2467.8|2472.3|2466.3|4
1656499450000|2022-06-29 10:44:10|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1656499460000|2022-06-29 10:44:20|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656499480000|2022-06-29 10:44:40|2471|2465|2469.8|2463.8|2471|2465|2469.8|2463.8|4
1656499490000|2022-06-29 10:44:50|2470|2464|2471.3|2465.3|2471.3|2465.3|2470|2464|2
1656499500000|2022-06-29 10:45:00|2471.5|2465.5|2471|2465|2471.5|2465.5|2470.8|2464.8|9
1656499510000|2022-06-29 10:45:10|2470.8|2464.8|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|5
1656499520000|2022-06-29 10:45:20|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|4
1656499530000|2022-06-29 10:45:30|2469.5|2463.5|2468.3|2462.3|2469.5|2463.5|2468.3|2462.3|3
1656499540000|2022-06-29 10:45:40|2468.5|2462.5|2471|2465|2471|2465|2468.5|2462.5|4
1656499550000|2022-06-29 10:45:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656499560000|2022-06-29 10:46:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1656499570000|2022-06-29 10:46:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|3
1656499580000|2022-06-29 10:46:20|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|3
1656499590000|2022-06-29 10:46:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1656499600000|2022-06-29 10:46:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656499650000|2022-06-29 10:47:30|2469.5|2463.5|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|3
1656499660000|2022-06-29 10:47:40|2469|2463|2469.5|2463.5|2469.5|2463.5|2468|2462|5
1656499670000|2022-06-29 10:47:50|2470|2464|2471.3|2465.3|2471.3|2465.3|2470|2464|9
1656499680000|2022-06-29 10:48:00|2470.8|2464.8|2470|2464|2471|2465|2470|2464|5
1656499690000|2022-06-29 10:48:10|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656499700000|2022-06-29 10:48:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656499740000|2022-06-29 10:49:00|2470|2464|2472.5|2466.5|2473.3|2467.3|2470|2464|11
1656499750000|2022-06-29 10:49:10|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2472.8|2466.8|3
1656499760000|2022-06-29 10:49:20|2473.5|2467.5|2472|2466|2473.5|2467.5|2472|2466|5
1656499770000|2022-06-29 10:49:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656499780000|2022-06-29 10:49:40|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1656499790000|2022-06-29 10:49:50|2472.3|2466.3|2472|2466|2472.3|2466.3|2471.8|2465.8|4
1656499800000|2022-06-29 10:50:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656499820000|2022-06-29 10:50:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1656499850000|2022-06-29 10:50:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656499870000|2022-06-29 10:51:10|2472|2466|2472.8|2466.8|2472.8|2466.8|2472|2466|3
1656499900000|2022-06-29 10:51:40|2472.5|2466.5|2472|2466|2472.5|2466.5|2472|2466|2
1656499910000|2022-06-29 10:51:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656499920000|2022-06-29 10:52:00|2472|2466|2471.3|2465.3|2472|2466|2471.3|2465.3|3
1656499930000|2022-06-29 10:52:10|2470.8|2464.8|2474.8|2468.8|2474.8|2468.8|2470.5|2464.5|4
1656499940000|2022-06-29 10:52:20|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1656499990000|2022-06-29 10:53:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1656500010000|2022-06-29 10:53:30|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1656500020000|2022-06-29 10:53:40|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|2
1656500030000|2022-06-29 10:53:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1656500090000|2022-06-29 10:54:50|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656500100000|2022-06-29 10:55:00|2472.5|2466.5|2475.5|2469.5|2475.8|2469.8|2472.5|2466.5|5
1656500130000|2022-06-29 10:55:30|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1656500140000|2022-06-29 10:55:40|2476.3|2470.3|2477.5|2471.5|2477.5|2471.5|2476.3|2470.3|5
1656500160000|2022-06-29 10:56:00|2478|2472|2477.5|2471.5|2478|2472|2477.5|2471.5|2
1656500170000|2022-06-29 10:56:10|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|7
1656500180000|2022-06-29 10:56:20|2478|2472|2478.5|2472.5|2478.8|2472.8|2478|2472|6
1656500190000|2022-06-29 10:56:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1656500200000|2022-06-29 10:56:40|2478.3|2472.3|2478.8|2472.8|2479.5|2473.5|2478.3|2472.3|7
1656500210000|2022-06-29 10:56:50|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1656500220000|2022-06-29 10:57:00|2480|2474|2479.8|2473.8|2480.8|2474.8|2479.8|2473.8|5
1656500230000|2022-06-29 10:57:10|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.8|2472.8|4
1656500240000|2022-06-29 10:57:20|2479|2473|2478.5|2472.5|2479|2473|2478.3|2472.3|5
1656500260000|2022-06-29 10:57:40|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|5
1656500270000|2022-06-29 10:57:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656500280000|2022-06-29 10:58:00|2477.5|2471.5|2480|2474|2480|2474|2477.3|2471.3|4
1656500290000|2022-06-29 10:58:10|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|3
1656500300000|2022-06-29 10:58:20|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|2
1656500310000|2022-06-29 10:58:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1656500320000|2022-06-29 10:58:40|2478.5|2472.5|2478.5|2472.5|2479|2473|2478.5|2472.5|5
1656500330000|2022-06-29 10:58:50|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.5|2471.5|5
1656500340000|2022-06-29 10:59:00|2478|2472|2478|2472|2478.5|2472.5|2478|2472|5
1656500360000|2022-06-29 10:59:20|2477.8|2471.8|2479.3|2473.3|2479.3|2473.3|2477.8|2471.8|5
1656500370000|2022-06-29 10:59:30|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1656500380000|2022-06-29 10:59:40|2480|2474|2480|2474|2480|2474|2479.8|2473.8|3
1656500390000|2022-06-29 10:59:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656500410000|2022-06-29 11:00:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1656500420000|2022-06-29 11:00:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656500450000|2022-06-29 11:00:50|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1656500460000|2022-06-29 11:01:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656500480000|2022-06-29 11:01:20|2480.8|2474.8|2480.8|2474.8|2481|2475|2480.8|2474.8|3
1656500490000|2022-06-29 11:01:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656500540000|2022-06-29 11:02:20|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1656500550000|2022-06-29 11:02:30|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|3
1656500570000|2022-06-29 11:02:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656500620000|2022-06-29 11:03:40|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1656500630000|2022-06-29 11:03:50|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1656500650000|2022-06-29 11:04:10|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1656500690000|2022-06-29 11:04:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656500700000|2022-06-29 11:05:00|2480.5|2474.5|2481|2475|2481.3|2475.3|2480.5|2474.5|5
1656500710000|2022-06-29 11:05:10|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|2
1656500720000|2022-06-29 11:05:20|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|3
1656500750000|2022-06-29 11:05:50|2479.8|2473.8|2480|2474|2480|2474|2479.3|2473.3|4
1656500770000|2022-06-29 11:06:10|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1656500780000|2022-06-29 11:06:20|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.3|2473.3|4
1656500790000|2022-06-29 11:06:30|2480.5|2474.5|2478.5|2472.5|2480.5|2474.5|2478.5|2472.5|4
1656500800000|2022-06-29 11:06:40|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1656500810000|2022-06-29 11:06:50|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1656500820000|2022-06-29 11:07:00|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1656500830000|2022-06-29 11:07:10|2478|2472|2478.3|2472.3|2478.3|2472.3|2477.8|2471.8|6
1656500840000|2022-06-29 11:07:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1656500860000|2022-06-29 11:07:40|2478.3|2472.3|2477|2471|2478.3|2472.3|2477|2471|3
1656500870000|2022-06-29 11:07:50|2476.8|2470.8|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|4
1656500880000|2022-06-29 11:08:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1656500890000|2022-06-29 11:08:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656500910000|2022-06-29 11:08:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1656500920000|2022-06-29 11:08:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1656500930000|2022-06-29 11:08:50|2478.8|2472.8|2479.8|2473.8|2480|2474|2478.8|2472.8|3
1656500940000|2022-06-29 11:09:00|2480|2474|2479|2473|2480|2474|2479|2473|6
1656500950000|2022-06-29 11:09:10|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1656500960000|2022-06-29 11:09:20|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|2
1656500970000|2022-06-29 11:09:30|2478.3|2472.3|2478|2472|2478.3|2472.3|2477.8|2471.8|4
1656501000000|2022-06-29 11:10:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656501010000|2022-06-29 11:10:10|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|2
1656501020000|2022-06-29 11:10:20|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1656501040000|2022-06-29 11:10:40|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2476.5|2470.5|3
1656501050000|2022-06-29 11:10:50|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|4
1656501060000|2022-06-29 11:11:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656501070000|2022-06-29 11:11:10|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1656501080000|2022-06-29 11:11:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656501090000|2022-06-29 11:11:30|2477.3|2471.3|2476.3|2470.3|2477.3|2471.3|2476.3|2470.3|3
1656501100000|2022-06-29 11:11:40|2476|2470|2475.3|2469.3|2476|2470|2475.3|2469.3|2
1656501110000|2022-06-29 11:11:50|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|2
1656501120000|2022-06-29 11:12:00|2476|2470|2476|2470|2476|2470|2476|2470|1
1656501130000|2022-06-29 11:12:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1656501140000|2022-06-29 11:12:20|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656501150000|2022-06-29 11:12:30|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656501160000|2022-06-29 11:12:40|2475.5|2469.5|2474.8|2468.8|2475.8|2469.8|2474.8|2468.8|5
1656501170000|2022-06-29 11:12:50|2475|2469|2474.8|2468.8|2475|2469|2474.3|2468.3|6
1656501180000|2022-06-29 11:13:00|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1656501190000|2022-06-29 11:13:10|2474|2468|2474.8|2468.8|2474.8|2468.8|2473.5|2467.5|5
1656501200000|2022-06-29 11:13:20|2474.5|2468.5|2473.8|2467.8|2474.5|2468.5|2473.8|2467.8|3
1656501210000|2022-06-29 11:13:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1656501220000|2022-06-29 11:13:40|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|3
1656501230000|2022-06-29 11:13:50|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|6
1656501240000|2022-06-29 11:14:00|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|2
1656501260000|2022-06-29 11:14:20|2474.5|2468.5|2475|2469|2475|2469|2474.5|2468.5|3
1656501270000|2022-06-29 11:14:30|2474.8|2468.8|2475.8|2469.8|2475.8|2469.8|2474.8|2468.8|2
1656501280000|2022-06-29 11:14:40|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656501290000|2022-06-29 11:14:50|2475.5|2469.5|2475|2469|2475.5|2469.5|2474.8|2468.8|4
1656501300000|2022-06-29 11:15:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656501310000|2022-06-29 11:15:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656501320000|2022-06-29 11:15:20|2474.8|2468.8|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|4
1656501330000|2022-06-29 11:15:30|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1656501340000|2022-06-29 11:15:40|2474.5|2468.5|2473.8|2467.8|2474.5|2468.5|2473.5|2467.5|3
1656501350000|2022-06-29 11:15:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1656501360000|2022-06-29 11:16:00|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1656501400000|2022-06-29 11:16:40|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.5|2467.5|6
1656501410000|2022-06-29 11:16:50|2474.3|2468.3|2475|2469|2475|2469|2474|2468|4
1656501420000|2022-06-29 11:17:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1656501540000|2022-06-29 11:19:00|2475|2469|2474.5|2468.5|2475.3|2469.3|2474.5|2468.5|4
1656501550000|2022-06-29 11:19:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|3
1656501560000|2022-06-29 11:19:20|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1656501580000|2022-06-29 11:19:40|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1656501590000|2022-06-29 11:19:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656501600000|2022-06-29 11:20:00|2474.8|2468.8|2477.3|2471.3|2477.3|2471.3|2474.8|2468.8|8
1656501610000|2022-06-29 11:20:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656501620000|2022-06-29 11:20:20|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|2
1656501630000|2022-06-29 11:20:30|2476.3|2470.3|2476.8|2470.8|2477.3|2471.3|2476|2470|8
1656501640000|2022-06-29 11:20:40|2476.5|2470.5|2476.5|2470.5|2477|2471|2476|2470|4
1656501650000|2022-06-29 11:20:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1656501660000|2022-06-29 11:21:00|2477|2471|2478.5|2472.5|2478.5|2472.5|2477|2471|6
1656501670000|2022-06-29 11:21:10|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|2
1656501680000|2022-06-29 11:21:20|2478|2472|2478.5|2472.5|2478.8|2472.8|2478|2472|4
1656501690000|2022-06-29 11:21:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1656501700000|2022-06-29 11:21:40|2478.5|2472.5|2480.8|2474.8|2480.8|2474.8|2478.5|2472.5|2
1656501720000|2022-06-29 11:22:00|2481|2475|2479.3|2473.3|2481|2475|2479.3|2473.3|4
1656501730000|2022-06-29 11:22:10|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479|2473|3
1656501740000|2022-06-29 11:22:20|2480.5|2474.5|2480.8|2474.8|2481|2475|2480.5|2474.5|3
1656501750000|2022-06-29 11:22:30|2481|2475|2481|2475|2481.5|2475.5|2481|2475|3
1656501760000|2022-06-29 11:22:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656501770000|2022-06-29 11:22:50|2480.5|2474.5|2478.8|2472.8|2480.5|2474.5|2478.8|2472.8|8
1656501780000|2022-06-29 11:23:00|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1656501790000|2022-06-29 11:23:10|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1656501800000|2022-06-29 11:23:20|2479|2473|2480|2474|2480.3|2474.3|2479|2473|3
1656501810000|2022-06-29 11:23:30|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480|2474|4
1656501830000|2022-06-29 11:23:50|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1656501840000|2022-06-29 11:24:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656501850000|2022-06-29 11:24:10|2480.5|2474.5|2481|2475|2481.8|2475.8|2480.5|2474.5|5
1656501860000|2022-06-29 11:24:20|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|5
1656501870000|2022-06-29 11:24:30|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|4
1656501890000|2022-06-29 11:24:50|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.8|2474.8|3
1656501900000|2022-06-29 11:25:00|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|3
1656501910000|2022-06-29 11:25:10|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1656501920000|2022-06-29 11:25:20|2479.3|2473.3|2478.5|2472.5|2479.5|2473.5|2478.5|2472.5|4
1656501940000|2022-06-29 11:25:40|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1656501960000|2022-06-29 11:26:00|2477.8|2471.8|2479|2473|2479.3|2473.3|2477.5|2471.5|5
1656501970000|2022-06-29 11:26:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478|2472|5
1656501980000|2022-06-29 11:26:20|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|6
1656501990000|2022-06-29 11:26:30|2478|2472|2478|2472|2478|2472|2478|2472|1
1656502000000|2022-06-29 11:26:40|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|4
1656502010000|2022-06-29 11:26:50|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1656502030000|2022-06-29 11:27:10|2478.5|2472.5|2477.5|2471.5|2478.5|2472.5|2477.5|2471.5|2
1656502040000|2022-06-29 11:27:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477|2471|3
1656502050000|2022-06-29 11:27:30|2477|2471|2476.5|2470.5|2477|2471|2476|2470|4
1656502060000|2022-06-29 11:27:40|2476.3|2470.3|2475.5|2469.5|2476.3|2470.3|2475.3|2469.3|5
1656502080000|2022-06-29 11:28:00|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1656502090000|2022-06-29 11:28:10|2475.8|2469.8|2476.5|2470.5|2476.8|2470.8|2475.8|2469.8|4
1656502110000|2022-06-29 11:28:30|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1656502140000|2022-06-29 11:29:00|2476.8|2470.8|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|4
1656502150000|2022-06-29 11:29:10|2477.8|2471.8|2477.5|2471.5|2478|2472|2477.5|2471.5|4
1656502160000|2022-06-29 11:29:20|2477.3|2471.3|2477|2471|2477.5|2471.5|2477|2471|4
1656502170000|2022-06-29 11:29:30|2477.3|2471.3|2475.5|2469.5|2477.3|2471.3|2475.5|2469.5|4
1656502190000|2022-06-29 11:29:50|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1656502200000|2022-06-29 11:30:00|2475.5|2469.5|2477.5|2471.5|2477.5|2471.5|2475.5|2469.5|4
1656502210000|2022-06-29 11:30:10|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1656502220000|2022-06-29 11:30:20|2476.5|2470.5|2477.3|2471.3|2477.3|2471.3|2476.5|2470.5|3
1656502230000|2022-06-29 11:30:30|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|4
1656502240000|2022-06-29 11:30:40|2478.3|2472.3|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|3
1656502260000|2022-06-29 11:31:00|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|3
1656502270000|2022-06-29 11:31:10|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|2
1656502280000|2022-06-29 11:31:20|2480|2474|2479.3|2473.3|2480|2474|2479.3|2473.3|3
1656502290000|2022-06-29 11:31:30|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|4
1656502300000|2022-06-29 11:31:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1656502310000|2022-06-29 11:31:50|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|2
1656502320000|2022-06-29 11:32:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1656502350000|2022-06-29 11:32:30|2480.8|2474.8|2482|2476|2482|2476|2480.8|2474.8|3
1656502360000|2022-06-29 11:32:40|2482.3|2476.3|2482|2476|2483.8|2477.8|2481.8|2475.8|6
1656502370000|2022-06-29 11:32:50|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|3
1656502380000|2022-06-29 11:33:00|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2481|2475|7
1656502400000|2022-06-29 11:33:20|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|4
1656502410000|2022-06-29 11:33:30|2483.5|2477.5|2483|2477|2484.3|2478.3|2483|2477|5
1656502420000|2022-06-29 11:33:40|2483.3|2477.3|2485|2479|2485.3|2479.3|2483.3|2477.3|3
1656502430000|2022-06-29 11:33:50|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|2
1656502440000|2022-06-29 11:34:00|2484.5|2478.5|2486.8|2480.8|2486.8|2480.8|2484.5|2478.5|4
1656502450000|2022-06-29 11:34:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1656502460000|2022-06-29 11:34:20|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|2
1656502470000|2022-06-29 11:34:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1656502480000|2022-06-29 11:34:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656502500000|2022-06-29 11:35:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1656502510000|2022-06-29 11:35:10|2486.3|2480.3|2486.3|2480.3|2487|2481|2486.3|2480.3|3
1656502530000|2022-06-29 11:35:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1656502540000|2022-06-29 11:35:40|2485.8|2479.8|2484|2478|2485.8|2479.8|2483.8|2477.8|4
1656502550000|2022-06-29 11:35:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656502560000|2022-06-29 11:36:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656502570000|2022-06-29 11:36:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656502580000|2022-06-29 11:36:20|2483.8|2477.8|2484.5|2478.5|2484.5|2478.5|2483.8|2477.8|2
1656502590000|2022-06-29 11:36:30|2484.3|2478.3|2483.3|2477.3|2484.3|2478.3|2483.3|2477.3|3
1656502600000|2022-06-29 11:36:40|2483.8|2477.8|2483.8|2477.8|2484|2478|2483.8|2477.8|3
1656502620000|2022-06-29 11:37:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656502670000|2022-06-29 11:37:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656502680000|2022-06-29 11:38:00|2483|2477|2483.8|2477.8|2484.8|2478.8|2482.8|2476.8|9
1656502690000|2022-06-29 11:38:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656502700000|2022-06-29 11:38:20|2483.8|2477.8|2484.5|2478.5|2484.5|2478.5|2483.8|2477.8|2
1656502720000|2022-06-29 11:38:40|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1656502740000|2022-06-29 11:39:00|2485|2479|2484|2478|2485.3|2479.3|2484|2478|6
1656502760000|2022-06-29 11:39:20|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1656502770000|2022-06-29 11:39:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1656502800000|2022-06-29 11:40:00|2484|2478|2486|2480|2487.3|2481.3|2484|2478|8
1656502810000|2022-06-29 11:40:10|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|3
1656502820000|2022-06-29 11:40:20|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|3
1656502830000|2022-06-29 11:40:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656502850000|2022-06-29 11:40:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656502860000|2022-06-29 11:41:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1656502890000|2022-06-29 11:41:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656502920000|2022-06-29 11:42:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|4
1656502930000|2022-06-29 11:42:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656502970000|2022-06-29 11:42:50|2483.5|2477.5|2484.8|2478.8|2484.8|2478.8|2483.5|2477.5|4
1656502980000|2022-06-29 11:43:00|2485.3|2479.3|2486.3|2480.3|2486.5|2480.5|2485.3|2479.3|6
1656502990000|2022-06-29 11:43:10|2486|2480|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|5
1656503000000|2022-06-29 11:43:20|2486|2480|2487.3|2481.3|2487.3|2481.3|2486|2480|2
1656503010000|2022-06-29 11:43:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1656503050000|2022-06-29 11:44:10|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|3
1656503060000|2022-06-29 11:44:20|2487.8|2481.8|2488.8|2482.8|2488.8|2482.8|2487.8|2481.8|3
1656503070000|2022-06-29 11:44:30|2489|2483|2489|2483|2489|2483|2489|2483|1
1656503080000|2022-06-29 11:44:40|2489.3|2483.3|2488|2482|2489.3|2483.3|2488|2482|3
1656503090000|2022-06-29 11:44:50|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|3
1656503100000|2022-06-29 11:45:00|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1656503110000|2022-06-29 11:45:10|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1656503130000|2022-06-29 11:45:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656503150000|2022-06-29 11:45:50|2487.5|2481.5|2489|2483|2489.3|2483.3|2487.5|2481.5|4
1656503160000|2022-06-29 11:46:00|2489.3|2483.3|2489|2483|2489.3|2483.3|2488.8|2482.8|6
1656503170000|2022-06-29 11:46:10|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.8|2481.8|3
1656503190000|2022-06-29 11:46:30|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|3
1656503230000|2022-06-29 11:47:10|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|2
1656503250000|2022-06-29 11:47:30|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|2
1656503260000|2022-06-29 11:47:40|2487.3|2481.3|2485.5|2479.5|2487.3|2481.3|2485.5|2479.5|6
1656503280000|2022-06-29 11:48:00|2485.8|2479.8|2487.3|2481.3|2487.3|2481.3|2485.8|2479.8|3
1656503290000|2022-06-29 11:48:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1656503320000|2022-06-29 11:48:40|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|3
1656503340000|2022-06-29 11:49:00|2487.8|2481.8|2490.5|2484.5|2490.5|2484.5|2487.8|2481.8|5
1656503350000|2022-06-29 11:49:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656503360000|2022-06-29 11:49:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1656503370000|2022-06-29 11:49:30|2489.8|2483.8|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|3
1656503400000|2022-06-29 11:50:00|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1656503410000|2022-06-29 11:50:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1656503430000|2022-06-29 11:50:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1656503460000|2022-06-29 11:51:00|2490.3|2484.3|2490|2484|2490.3|2484.3|2489.8|2483.8|4
1656503470000|2022-06-29 11:51:10|2489.8|2483.8|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|2
1656503480000|2022-06-29 11:51:20|2489|2483|2487.3|2481.3|2489.8|2483.8|2487.3|2481.3|5
1656503490000|2022-06-29 11:51:30|2487.5|2481.5|2488|2482|2488.3|2482.3|2487.5|2481.5|7
1656503520000|2022-06-29 11:52:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1656503540000|2022-06-29 11:52:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1656503570000|2022-06-29 11:52:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1656503590000|2022-06-29 11:53:10|2488.5|2482.5|2490.3|2484.3|2490.5|2484.5|2488.3|2482.3|7
1656503600000|2022-06-29 11:53:20|2490.5|2484.5|2489.5|2483.5|2490.5|2484.5|2489.3|2483.3|5
1656503610000|2022-06-29 11:53:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1656503620000|2022-06-29 11:53:40|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2488.5|2482.5|7
1656503630000|2022-06-29 11:53:50|2489|2483|2490.8|2484.8|2490.8|2484.8|2489|2483|2
1656503640000|2022-06-29 11:54:00|2490.3|2484.3|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|2
1656503660000|2022-06-29 11:54:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1656503680000|2022-06-29 11:54:40|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1656503700000|2022-06-29 11:55:00|2490|2484|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|4
1656503710000|2022-06-29 11:55:10|2489.5|2483.5|2489|2483|2489.5|2483.5|2489|2483|2
1656503720000|2022-06-29 11:55:20|2488.8|2482.8|2488.5|2482.5|2489|2483|2488.5|2482.5|6
1656503740000|2022-06-29 11:55:40|2488.3|2482.3|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|4
1656503760000|2022-06-29 11:56:00|2487.8|2481.8|2488|2482|2489.5|2483.5|2487.8|2481.8|6
1656503790000|2022-06-29 11:56:30|2488.5|2482.5|2489|2483|2489.3|2483.3|2488.5|2482.5|4
1656503800000|2022-06-29 11:56:40|2489.3|2483.3|2490.5|2484.5|2490.5|2484.5|2489.3|2483.3|4
1656503810000|2022-06-29 11:56:50|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2489.8|2483.8|6
1656503820000|2022-06-29 11:57:00|2490|2484|2491|2485|2491|2485|2490|2484|4
1656503830000|2022-06-29 11:57:10|2491.5|2485.5|2492.8|2486.8|2492.8|2486.8|2491.5|2485.5|3
1656503840000|2022-06-29 11:57:20|2492.5|2486.5|2492|2486|2492.5|2486.5|2491|2485|4
1656503850000|2022-06-29 11:57:30|2491.8|2485.8|2490.5|2484.5|2492.3|2486.3|2489.8|2483.8|11
1656503860000|2022-06-29 11:57:40|2490.8|2484.8|2489.5|2483.5|2491|2485|2489.3|2483.3|6
1656503870000|2022-06-29 11:57:50|2489.8|2483.8|2491|2485|2491|2485|2489.8|2483.8|3
1656503880000|2022-06-29 11:58:00|2491.3|2485.3|2490.3|2484.3|2491.5|2485.5|2490.3|2484.3|6
1656503890000|2022-06-29 11:58:10|2490|2484|2488.5|2482.5|2490.3|2484.3|2488.5|2482.5|5
1656503900000|2022-06-29 11:58:20|2487.8|2481.8|2486.8|2480.8|2487.8|2481.8|2486.8|2480.8|4
1656503910000|2022-06-29 11:58:30|2486.5|2480.5|2485.5|2479.5|2486.5|2480.5|2485.5|2479.5|3
1656503920000|2022-06-29 11:58:40|2485.8|2479.8|2484.8|2478.8|2486|2480|2484.5|2478.5|9
1656503930000|2022-06-29 11:58:50|2484.5|2478.5|2485|2479|2485|2479|2484.5|2478.5|3
1656503940000|2022-06-29 11:59:00|2485.3|2479.3|2486.8|2480.8|2487|2481|2485.3|2479.3|4
1656503950000|2022-06-29 11:59:10|2486.5|2480.5|2485.3|2479.3|2486.5|2480.5|2485|2479|6
1656503960000|2022-06-29 11:59:20|2484.8|2478.8|2485|2479|2485|2479|2484.3|2478.3|5
1656503970000|2022-06-29 11:59:30|2485.3|2479.3|2484.8|2478.8|2486.8|2480.8|2484.8|2478.8|7
1656503980000|2022-06-29 11:59:40|2485|2479|2482|2476|2486|2480|2482|2476|10
1656503990000|2022-06-29 11:59:50|2481.8|2475.8|2479.8|2473.8|2482.8|2476.8|2479.3|2473.3|15
1656504000000|2022-06-29 12:00:00|2479.3|2473.3|2477.5|2471.5|2479.3|2473.3|2477.5|2471.5|10
1656504010000|2022-06-29 12:00:10|2477.3|2471.3|2478.3|2472.3|2478.3|2472.3|2476.8|2470.8|6
1656504020000|2022-06-29 12:00:20|2477.9|2471.9|2478.5|2472.5|2478.5|2472.5|2477.9|2471.9|6
1656504030000|2022-06-29 12:00:30|2477.8|2471.8|2476.3|2470.3|2478.3|2472.3|2476.3|2470.3|7
1656504040000|2022-06-29 12:00:40|2476.5|2470.5|2477|2471|2477|2471|2476.5|2470.5|3
1656504050000|2022-06-29 12:00:50|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1656504060000|2022-06-29 12:01:00|2480.1|2474.1|2479.6|2473.6|2482|2476|2479.6|2473.6|13
1656504070000|2022-06-29 12:01:10|2479.8|2473.8|2480.1|2474.1|2480.1|2474.1|2479.6|2473.6|3
1656504080000|2022-06-29 12:01:20|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|3
1656504090000|2022-06-29 12:01:30|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1656504100000|2022-06-29 12:01:40|2479.8|2473.8|2477.5|2471.5|2479.8|2473.8|2477.5|2471.5|5
1656504110000|2022-06-29 12:01:50|2477.3|2471.3|2478.3|2472.3|2478.3|2472.3|2477.3|2471.3|3
1656504120000|2022-06-29 12:02:00|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1656504130000|2022-06-29 12:02:10|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|3
1656504150000|2022-06-29 12:02:30|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|5
1656504160000|2022-06-29 12:02:40|2478.8|2472.8|2477.3|2471.3|2478.8|2472.8|2477.3|2471.3|3
1656504180000|2022-06-29 12:03:00|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|3
1656504190000|2022-06-29 12:03:10|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1656504200000|2022-06-29 12:03:20|2476.8|2470.8|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|5
1656504210000|2022-06-29 12:03:30|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|3
1656504220000|2022-06-29 12:03:40|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1656504230000|2022-06-29 12:03:50|2476.4|2470.4|2477.3|2471.3|2477.3|2471.3|2476.4|2470.4|2
1656504240000|2022-06-29 12:04:00|2477.5|2471.5|2480.3|2474.3|2480.3|2474.3|2477.5|2471.5|5
1656504250000|2022-06-29 12:04:10|2480.5|2474.5|2481|2475|2482.3|2476.3|2480.5|2474.5|6
1656504260000|2022-06-29 12:04:20|2481.3|2475.3|2482|2476|2482|2476|2481.3|2475.3|5
1656504270000|2022-06-29 12:04:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1656504280000|2022-06-29 12:04:40|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1656504290000|2022-06-29 12:04:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1656504300000|2022-06-29 12:05:00|2483|2477|2482.3|2476.3|2483.3|2477.3|2482|2476|7
1656504310000|2022-06-29 12:05:10|2482|2476|2484.3|2478.3|2484.3|2478.3|2482|2476|4
1656504320000|2022-06-29 12:05:20|2484.5|2478.5|2483.8|2477.8|2485.3|2479.3|2483.8|2477.8|6
1656504330000|2022-06-29 12:05:30|2484.3|2478.3|2484.5|2478.5|2485|2479|2484.3|2478.3|9
1656504340000|2022-06-29 12:05:40|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1656504350000|2022-06-29 12:05:50|2484|2478|2483.5|2477.5|2484|2478|2483|2477|4
1656504360000|2022-06-29 12:06:00|2483.8|2477.8|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|5
1656504380000|2022-06-29 12:06:20|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1656504390000|2022-06-29 12:06:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656504410000|2022-06-29 12:06:50|2486.5|2480.5|2487|2481|2487.3|2481.3|2486.5|2480.5|3
1656504420000|2022-06-29 12:07:00|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|2
1656504430000|2022-06-29 12:07:10|2486|2480|2485.8|2479.8|2486|2480|2485.5|2479.5|4
1656504440000|2022-06-29 12:07:20|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|3
1656504450000|2022-06-29 12:07:30|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1656504460000|2022-06-29 12:07:40|2484.8|2478.8|2483.8|2477.8|2484.8|2478.8|2483.5|2477.5|3
1656504470000|2022-06-29 12:07:50|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1656504490000|2022-06-29 12:08:10|2483.5|2477.5|2485|2479|2485|2479|2483.5|2477.5|3
1656504500000|2022-06-29 12:08:20|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1656504510000|2022-06-29 12:08:30|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|2
1656504520000|2022-06-29 12:08:40|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|3
1656504530000|2022-06-29 12:08:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1656504540000|2022-06-29 12:09:00|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|3
1656504550000|2022-06-29 12:09:10|2486.5|2480.5|2485.5|2479.5|2486.5|2480.5|2485.5|2479.5|2
1656504580000|2022-06-29 12:09:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656504590000|2022-06-29 12:09:50|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|2
1656504600000|2022-06-29 12:10:00|2484.8|2478.8|2484|2478|2484.8|2478.8|2483.8|2477.8|8
1656504610000|2022-06-29 12:10:10|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1656504620000|2022-06-29 12:10:20|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1656504630000|2022-06-29 12:10:30|2483|2477|2481.8|2475.8|2483|2477|2481.3|2475.3|9
1656504640000|2022-06-29 12:10:40|2482|2476|2483.3|2477.3|2483.5|2477.5|2482|2476|8
1656504650000|2022-06-29 12:10:50|2483|2477|2483.3|2477.3|2483.5|2477.5|2483|2477|3
1656504660000|2022-06-29 12:11:00|2483|2477|2483|2477|2483|2477|2483|2477|1
1656504670000|2022-06-29 12:11:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656504690000|2022-06-29 12:11:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1656504700000|2022-06-29 12:11:40|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|2
1656504710000|2022-06-29 12:11:50|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|2
1656504720000|2022-06-29 12:12:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1656504730000|2022-06-29 12:12:10|2483.5|2477.5|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|4
1656504740000|2022-06-29 12:12:20|2483|2477|2482|2476|2483|2477|2482|2476|2
1656504750000|2022-06-29 12:12:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1656504760000|2022-06-29 12:12:40|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1656504770000|2022-06-29 12:12:50|2481.5|2475.5|2480.3|2474.3|2481.5|2475.5|2480|2474|5
1656504780000|2022-06-29 12:13:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|3
1656504800000|2022-06-29 12:13:20|2481|2475|2482.3|2476.3|2482.3|2476.3|2481|2475|2
1656504810000|2022-06-29 12:13:30|2482|2476|2482|2476|2482|2476|2481.5|2475.5|4
1656504830000|2022-06-29 12:13:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1656504840000|2022-06-29 12:14:00|2482|2476|2482|2476|2482|2476|2482|2476|1
1656504850000|2022-06-29 12:14:10|2482.5|2476.5|2483.8|2477.8|2483.8|2477.8|2482.5|2476.5|2
1656504900000|2022-06-29 12:15:00|2484|2478|2485.5|2479.5|2485.5|2479.5|2484|2478|3
1656504910000|2022-06-29 12:15:10|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1656504930000|2022-06-29 12:15:30|2486|2480|2485|2479|2486|2480|2485|2479|4
1656504970000|2022-06-29 12:16:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1656504980000|2022-06-29 12:16:20|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1656504990000|2022-06-29 12:16:30|2484.8|2478.8|2482.5|2476.5|2484.8|2478.8|2482.5|2476.5|6
1656505000000|2022-06-29 12:16:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1656505020000|2022-06-29 12:17:00|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|3
1656505030000|2022-06-29 12:17:10|2481.3|2475.3|2481|2475|2481.3|2475.3|2480.8|2474.8|6
1656505070000|2022-06-29 12:17:50|2481.3|2475.3|2482.8|2476.8|2482.8|2476.8|2481.3|2475.3|3
1656505080000|2022-06-29 12:18:00|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|3
1656505090000|2022-06-29 12:18:10|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1656505110000|2022-06-29 12:18:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656505170000|2022-06-29 12:19:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1656505200000|2022-06-29 12:20:00|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|2
1656505210000|2022-06-29 12:20:10|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.3|2477.3|4
1656505220000|2022-06-29 12:20:20|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1656505240000|2022-06-29 12:20:40|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|3
1656505260000|2022-06-29 12:21:00|2482|2476|2480.5|2474.5|2482|2476|2480.3|2474.3|12
1656505270000|2022-06-29 12:21:10|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1656505280000|2022-06-29 12:21:20|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|3
1656505290000|2022-06-29 12:21:30|2481|2475|2481.3|2475.3|2481.5|2475.5|2481|2475|4
1656505300000|2022-06-29 12:21:40|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|4
1656505320000|2022-06-29 12:22:00|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1656505330000|2022-06-29 12:22:10|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1656505340000|2022-06-29 12:22:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1656505350000|2022-06-29 12:22:30|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1656505370000|2022-06-29 12:22:50|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|2
1656505380000|2022-06-29 12:23:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1656505400000|2022-06-29 12:23:20|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|5
1656505410000|2022-06-29 12:23:30|2479.8|2473.8|2481|2475|2481|2475|2479.3|2473.3|7
1656505420000|2022-06-29 12:23:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656505430000|2022-06-29 12:23:50|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1656505440000|2022-06-29 12:24:00|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|4
1656505460000|2022-06-29 12:24:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1656505480000|2022-06-29 12:24:40|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1656505500000|2022-06-29 12:25:00|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|2
1656505510000|2022-06-29 12:25:10|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482|2476|5
1656505520000|2022-06-29 12:25:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1656505530000|2022-06-29 12:25:30|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1656505540000|2022-06-29 12:25:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656505560000|2022-06-29 12:26:00|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2479.3|2473.3|3
1656505570000|2022-06-29 12:26:10|2479.3|2473.3|2478.3|2472.3|2479.5|2473.5|2478.3|2472.3|6
1656505590000|2022-06-29 12:26:30|2477.8|2471.8|2478|2472|2478.5|2472.5|2477.5|2471.5|6
1656505600000|2022-06-29 12:26:40|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.8|2471.8|3
1656505610000|2022-06-29 12:26:50|2477.5|2471.5|2476.3|2470.3|2477.5|2471.5|2476.3|2470.3|7
1656505620000|2022-06-29 12:27:00|2476|2470|2476|2470|2476|2470|2475.5|2469.5|4
1656505630000|2022-06-29 12:27:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1656505640000|2022-06-29 12:27:20|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1656505650000|2022-06-29 12:27:30|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656505660000|2022-06-29 12:27:40|2475|2469|2475|2469|2475|2469|2475|2469|1
1656505680000|2022-06-29 12:28:00|2474.8|2468.8|2473.3|2467.3|2474.8|2468.8|2473.3|2467.3|9
1656505690000|2022-06-29 12:28:10|2473|2467|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|5
1656505700000|2022-06-29 12:28:20|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|4
1656505710000|2022-06-29 12:28:30|2474.5|2468.5|2475|2469|2475|2469|2474.5|2468.5|2
1656505740000|2022-06-29 12:29:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1656505770000|2022-06-29 12:29:30|2475.5|2469.5|2474.8|2468.8|2475.5|2469.5|2474.8|2468.8|3
1656505780000|2022-06-29 12:29:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656505810000|2022-06-29 12:30:10|2474.8|2468.8|2473.5|2467.5|2474.8|2468.8|2473.5|2467.5|5
1656505820000|2022-06-29 12:30:20|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1656505830000|2022-06-29 12:30:30|2472.8|2466.8|2472|2466|2472.8|2466.8|2471.3|2465.3|7
1656505840000|2022-06-29 12:30:40|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472|2466|4
1656505850000|2022-06-29 12:30:50|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|4
1656505860000|2022-06-29 12:31:00|2474.3|2468.3|2474.3|2468.3|2476|2470|2474|2468|9
1656505870000|2022-06-29 12:31:10|2474.5|2468.5|2475.8|2469.8|2475.8|2469.8|2474.3|2468.3|5
1656505880000|2022-06-29 12:31:20|2475.5|2469.5|2474.8|2468.8|2475.5|2469.5|2473|2467|6
1656505890000|2022-06-29 12:31:30|2475|2469|2476.5|2470.5|2476.5|2470.5|2475|2469|2
1656505900000|2022-06-29 12:31:40|2476.8|2470.8|2475.5|2469.5|2476.8|2470.8|2475.5|2469.5|2
1656505910000|2022-06-29 12:31:50|2475.3|2469.3|2474.3|2468.3|2475.3|2469.3|2473.8|2467.8|7
1656505920000|2022-06-29 12:32:00|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474|2468|5
1656505930000|2022-06-29 12:32:10|2474|2468|2472|2466|2474|2468|2472|2466|8
1656505940000|2022-06-29 12:32:20|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1656505960000|2022-06-29 12:32:40|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1656505970000|2022-06-29 12:32:50|2471.3|2465.3|2472|2466|2472|2466|2471.3|2465.3|2
1656505980000|2022-06-29 12:33:00|2472.3|2466.3|2473.5|2467.5|2473.5|2467.5|2472.3|2466.3|3
1656505990000|2022-06-29 12:33:10|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|5
1656506000000|2022-06-29 12:33:20|2473.5|2467.5|2473|2467|2473.8|2467.8|2473|2467|4
1656506010000|2022-06-29 12:33:30|2473.3|2467.3|2472.3|2466.3|2473.3|2467.3|2472.3|2466.3|3
1656506030000|2022-06-29 12:33:50|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1656506040000|2022-06-29 12:34:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656506050000|2022-06-29 12:34:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656506060000|2022-06-29 12:34:20|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1656506070000|2022-06-29 12:34:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|4
1656506100000|2022-06-29 12:35:00|2470.5|2464.5|2470.8|2464.8|2471|2465|2470.5|2464.5|3
1656506110000|2022-06-29 12:35:10|2471|2465|2470.5|2464.5|2471|2465|2470.5|2464.5|2
1656506120000|2022-06-29 12:35:20|2470.3|2464.3|2468.8|2462.8|2470.3|2464.3|2468.8|2462.8|5
1656506130000|2022-06-29 12:35:30|2468.5|2462.5|2467|2461|2468.5|2462.5|2465.8|2459.8|11
1656506140000|2022-06-29 12:35:40|2467.3|2461.3|2468.5|2462.5|2469|2463|2467.3|2461.3|9
1656506150000|2022-06-29 12:35:50|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1656506160000|2022-06-29 12:36:00|2468.8|2462.8|2470.8|2464.8|2470.8|2464.8|2468.8|2462.8|4
1656506170000|2022-06-29 12:36:10|2470.5|2464.5|2469.8|2463.8|2470.5|2464.5|2469.5|2463.5|4
1656506180000|2022-06-29 12:36:20|2470|2464|2469.8|2463.8|2471|2465|2469.8|2463.8|6
1656506190000|2022-06-29 12:36:30|2470.3|2464.3|2470|2464|2470.3|2464.3|2469|2463|7
1656506200000|2022-06-29 12:36:40|2469.8|2463.8|2470|2464|2470.3|2464.3|2469.3|2463.3|5
1656506210000|2022-06-29 12:36:50|2470.3|2464.3|2471.3|2465.3|2471.5|2465.5|2470.3|2464.3|8
1656506220000|2022-06-29 12:37:00|2471.5|2465.5|2471|2465|2471.5|2465.5|2470.5|2464.5|6
1656506250000|2022-06-29 12:37:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656506270000|2022-06-29 12:37:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656506280000|2022-06-29 12:38:00|2470.8|2464.8|2471.5|2465.5|2471.8|2465.8|2470.8|2464.8|4
1656506290000|2022-06-29 12:38:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656506300000|2022-06-29 12:38:20|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1656506310000|2022-06-29 12:38:30|2471|2465|2471|2465|2471|2465|2471|2465|1
1656506320000|2022-06-29 12:38:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656506330000|2022-06-29 12:38:50|2471|2465|2471.8|2465.8|2471.8|2465.8|2471|2465|4
1656506340000|2022-06-29 12:39:00|2472|2466|2472.8|2466.8|2472.8|2466.8|2472|2466|2
1656506350000|2022-06-29 12:39:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656506370000|2022-06-29 12:39:30|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471.3|2465.3|4
1656506390000|2022-06-29 12:39:50|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|3
1656506400000|2022-06-29 12:40:00|2472.8|2466.8|2474.5|2468.5|2474.5|2468.5|2472.8|2466.8|5
1656506410000|2022-06-29 12:40:10|2474.8|2468.8|2473.8|2467.8|2474.8|2468.8|2473.8|2467.8|6
1656506430000|2022-06-29 12:40:30|2473.5|2467.5|2473|2467|2473.5|2467.5|2473|2467|2
1656506440000|2022-06-29 12:40:40|2473.5|2467.5|2472.8|2466.8|2473.5|2467.5|2472.8|2466.8|3
1656506450000|2022-06-29 12:40:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656506460000|2022-06-29 12:41:00|2472.8|2466.8|2474.3|2468.3|2474.3|2468.3|2472.8|2466.8|3
1656506470000|2022-06-29 12:41:10|2474|2468|2473.5|2467.5|2474|2468|2473.3|2467.3|3
1656506480000|2022-06-29 12:41:20|2473.3|2467.3|2471.5|2465.5|2473.3|2467.3|2471.5|2465.5|6
1656506490000|2022-06-29 12:41:30|2471.3|2465.3|2472.8|2466.8|2472.8|2466.8|2471.3|2465.3|4
1656506500000|2022-06-29 12:41:40|2473|2467|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|9
1656506510000|2022-06-29 12:41:50|2473|2467|2472.5|2466.5|2473.3|2467.3|2472.5|2466.5|4
1656506520000|2022-06-29 12:42:00|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|4
1656506530000|2022-06-29 12:42:10|2473.8|2467.8|2474|2468|2474.5|2468.5|2473.8|2467.8|4
1656506540000|2022-06-29 12:42:20|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1656506560000|2022-06-29 12:42:40|2473.3|2467.3|2472.5|2466.5|2473.3|2467.3|2472.5|2466.5|2
1656506580000|2022-06-29 12:43:00|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|2
1656506610000|2022-06-29 12:43:30|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|3
1656506640000|2022-06-29 12:44:00|2471.5|2465.5|2473.8|2467.8|2473.8|2467.8|2471.5|2465.5|4
1656506650000|2022-06-29 12:44:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1656506660000|2022-06-29 12:44:20|2472.8|2466.8|2473.8|2467.8|2473.8|2467.8|2472.8|2466.8|6
1656506680000|2022-06-29 12:44:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|3
1656506710000|2022-06-29 12:45:10|2473.8|2467.8|2473.8|2467.8|2474|2468|2473.8|2467.8|3
1656506720000|2022-06-29 12:45:20|2473.5|2467.5|2472|2466|2473.5|2467.5|2472|2466|6
1656506730000|2022-06-29 12:45:30|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|3
1656506750000|2022-06-29 12:45:50|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1656506760000|2022-06-29 12:46:00|2471.5|2465.5|2472.8|2466.8|2472.8|2466.8|2471.5|2465.5|4
1656506770000|2022-06-29 12:46:10|2472.5|2466.5|2472|2466|2472.5|2466.5|2471.3|2465.3|4
1656506780000|2022-06-29 12:46:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656506790000|2022-06-29 12:46:30|2472|2466|2472|2466|2472|2466|2472|2466|1
1656506820000|2022-06-29 12:47:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472|2466|3
1656506830000|2022-06-29 12:47:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1656506840000|2022-06-29 12:47:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656506870000|2022-06-29 12:47:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656506880000|2022-06-29 12:48:00|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|4
1656506890000|2022-06-29 12:48:10|2473.5|2467.5|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|4
1656506900000|2022-06-29 12:48:20|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|3
1656506940000|2022-06-29 12:49:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1656506960000|2022-06-29 12:49:20|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1656506990000|2022-06-29 12:49:50|2473.5|2467.5|2473|2467|2473.5|2467.5|2472.5|2466.5|7
1656507000000|2022-06-29 12:50:00|2472.8|2466.8|2475.8|2469.8|2475.8|2469.8|2472.8|2466.8|6
1656507020000|2022-06-29 12:50:20|2476|2470|2476|2470|2476|2470|2476|2470|1
1656507050000|2022-06-29 12:50:50|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|3
1656507060000|2022-06-29 12:51:00|2475.5|2469.5|2478|2472|2478|2472|2475.5|2469.5|4
1656507070000|2022-06-29 12:51:10|2477.8|2471.8|2479|2473|2479|2473|2477.8|2471.8|7
1656507080000|2022-06-29 12:51:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1656507090000|2022-06-29 12:51:30|2478.5|2472.5|2476.3|2470.3|2478.5|2472.5|2476.3|2470.3|4
1656507100000|2022-06-29 12:51:40|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656507120000|2022-06-29 12:52:00|2475.5|2469.5|2476|2470|2476|2470|2475.5|2469.5|2
1656507130000|2022-06-29 12:52:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656507150000|2022-06-29 12:52:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656507170000|2022-06-29 12:52:50|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1656507180000|2022-06-29 12:53:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476|2470|4
1656507190000|2022-06-29 12:53:10|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|4
1656507210000|2022-06-29 12:53:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1656507240000|2022-06-29 12:54:00|2476.3|2470.3|2477.5|2471.5|2477.5|2471.5|2476|2470|5
1656507250000|2022-06-29 12:54:10|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1656507260000|2022-06-29 12:54:20|2478|2472|2476.8|2470.8|2478|2472|2476.8|2470.8|2
1656507270000|2022-06-29 12:54:30|2477|2471|2477.3|2471.3|2477.5|2471.5|2477|2471|3
1656507280000|2022-06-29 12:54:40|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1656507290000|2022-06-29 12:54:50|2477.5|2471.5|2478.5|2472.5|2478.5|2472.5|2477.5|2471.5|4
1656507320000|2022-06-29 12:55:20|2478.8|2472.8|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1656507340000|2022-06-29 12:55:40|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2475.3|2469.3|6
1656507360000|2022-06-29 12:56:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1656507370000|2022-06-29 12:56:10|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656507380000|2022-06-29 12:56:20|2476.8|2470.8|2477|2471|2477.5|2471.5|2476.8|2470.8|5
1656507390000|2022-06-29 12:56:30|2476.8|2470.8|2476.8|2470.8|2477|2471|2476.8|2470.8|3
1656507400000|2022-06-29 12:56:40|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2475.5|2469.5|5
1656507480000|2022-06-29 12:58:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1656507510000|2022-06-29 12:58:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656507520000|2022-06-29 12:58:40|2475.8|2469.8|2476.5|2470.5|2477.3|2471.3|2475.8|2469.8|4
1656507530000|2022-06-29 12:58:50|2476.8|2470.8|2478.5|2472.5|2478.5|2472.5|2476.8|2470.8|6
1656507540000|2022-06-29 12:59:00|2478.8|2472.8|2479.5|2473.5|2479.5|2473.5|2478.5|2472.5|8
1656507550000|2022-06-29 12:59:10|2480.3|2474.3|2481|2475|2481|2475|2480|2474|7
1656507560000|2022-06-29 12:59:20|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481|2475|7
1656507570000|2022-06-29 12:59:30|2481|2475|2481.3|2475.3|2481.5|2475.5|2481|2475|3
1656507580000|2022-06-29 12:59:40|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1656507590000|2022-06-29 12:59:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1656507600000|2022-06-29 13:00:00|2482|2476|2486.3|2480.3|2487|2481|2482|2476|20
1656507610000|2022-06-29 13:00:10|2484.5|2478.5|2484.8|2478.8|2486.3|2480.3|2484|2478|19
1656507620000|2022-06-29 13:00:20|2485|2479|2486.8|2480.8|2487|2481|2485|2479|20
1656507630000|2022-06-29 13:00:30|2487|2481|2486|2480|2487.1|2481.1|2485.8|2479.8|18
1656507640000|2022-06-29 13:00:40|2485.8|2479.8|2486.4|2480.4|2487.3|2481.3|2485.8|2479.8|20
1656507650000|2022-06-29 13:00:50|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|10
1656507660000|2022-06-29 13:01:00|2487.9|2481.9|2488.5|2482.5|2489.4|2483.4|2487.9|2481.9|18
1656507670000|2022-06-29 13:01:10|2488.8|2482.8|2489.5|2483.5|2490.4|2484.4|2488.3|2482.3|18
1656507680000|2022-06-29 13:01:20|2489.6|2483.6|2489.5|2483.5|2489.6|2483.6|2489|2483|15
1656507690000|2022-06-29 13:01:30|2489.8|2483.8|2491.6|2485.6|2492|2486|2489.6|2483.6|13
1656507700000|2022-06-29 13:01:40|2491.9|2485.9|2491.6|2485.6|2492.1|2486.1|2491.4|2485.4|17
1656507710000|2022-06-29 13:01:50|2491.8|2485.8|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|23
1656507720000|2022-06-29 13:02:00|2492.1|2486.1|2493.3|2487.3|2493.3|2487.3|2492.1|2486.1|14
1656507730000|2022-06-29 13:02:10|2493.4|2487.4|2493.5|2487.5|2494.8|2488.8|2493.1|2487.1|16
1656507740000|2022-06-29 13:02:20|2493.3|2487.3|2493.4|2487.4|2494.1|2488.1|2493|2487|14
1656507750000|2022-06-29 13:02:30|2493.9|2487.9|2493.3|2487.3|2494.8|2488.8|2493.1|2487.1|14
1656507760000|2022-06-29 13:02:40|2493.6|2487.6|2494|2488|2494.3|2488.3|2493.6|2487.6|7
1656507770000|2022-06-29 13:02:50|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1656507780000|2022-06-29 13:03:00|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|6
1656507790000|2022-06-29 13:03:10|2495.5|2489.5|2494.5|2488.5|2495.5|2489.5|2494|2488|9
1656507800000|2022-06-29 13:03:20|2494|2488|2492.3|2486.3|2494|2488|2492.3|2486.3|4
1656507810000|2022-06-29 13:03:30|2492.5|2486.5|2491.5|2485.5|2493|2487|2491.5|2485.5|9
1656507820000|2022-06-29 13:03:40|2491.8|2485.8|2491|2485|2491.8|2485.8|2490.8|2484.8|5
1656507830000|2022-06-29 13:03:50|2491.3|2485.3|2491|2485|2491.5|2485.5|2491|2485|4
1656507840000|2022-06-29 13:04:00|2491.8|2485.8|2492|2486|2492.3|2486.3|2491|2485|15
1656507850000|2022-06-29 13:04:10|2491.5|2485.5|2491.3|2485.3|2492.3|2486.3|2490.8|2484.8|13
1656507860000|2022-06-29 13:04:20|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1656507870000|2022-06-29 13:04:30|2490.5|2484.5|2488.5|2482.5|2490.5|2484.5|2488.5|2482.5|10
1656507880000|2022-06-29 13:04:40|2488.3|2482.3|2489|2483|2489|2483|2488.3|2482.3|3
1656507890000|2022-06-29 13:04:50|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|6
1656507900000|2022-06-29 13:05:00|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|8
1656507920000|2022-06-29 13:05:20|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|3
1656507930000|2022-06-29 13:05:30|2487.8|2481.8|2488|2482|2488|2482|2487.3|2481.3|4
1656507940000|2022-06-29 13:05:40|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|2
1656507950000|2022-06-29 13:05:50|2487.8|2481.8|2489.8|2483.8|2490|2484|2487.5|2481.5|8
1656507960000|2022-06-29 13:06:00|2490|2484|2490|2484|2490.3|2484.3|2489.8|2483.8|9
1656507970000|2022-06-29 13:06:10|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1656507980000|2022-06-29 13:06:20|2490.3|2484.3|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|3
1656507990000|2022-06-29 13:06:30|2490|2484|2489|2483|2490|2484|2488.8|2482.8|5
1656508000000|2022-06-29 13:06:40|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|7
1656508010000|2022-06-29 13:06:50|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|5
1656508020000|2022-06-29 13:07:00|2490.8|2484.8|2490|2484|2490.8|2484.8|2489.5|2483.5|10
1656508030000|2022-06-29 13:07:10|2489.5|2483.5|2489.5|2483.5|2490.3|2484.3|2488.8|2482.8|12
1656508040000|2022-06-29 13:07:20|2489.8|2483.8|2490.5|2484.5|2490.5|2484.5|2489.5|2483.5|10
1656508050000|2022-06-29 13:07:30|2490.3|2484.3|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|10
1656508060000|2022-06-29 13:07:40|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.5|2483.5|5
1656508070000|2022-06-29 13:07:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1656508080000|2022-06-29 13:08:00|2489|2483|2489.5|2483.5|2490|2484|2489|2483|10
1656508090000|2022-06-29 13:08:10|2489.8|2483.8|2490|2484|2490|2484|2489.5|2483.5|4
1656508100000|2022-06-29 13:08:20|2490.3|2484.3|2490|2484|2490.5|2484.5|2490|2484|4
1656508110000|2022-06-29 13:08:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1656508120000|2022-06-29 13:08:40|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.5|2483.5|7
1656508130000|2022-06-29 13:08:50|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|2
1656508140000|2022-06-29 13:09:00|2489.3|2483.3|2493|2487|2494|2488|2489|2483|17
1656508150000|2022-06-29 13:09:10|2492.8|2486.8|2492.3|2486.3|2493|2487|2492.3|2486.3|4
1656508170000|2022-06-29 13:09:30|2492.5|2486.5|2493.5|2487.5|2493.5|2487.5|2492.5|2486.5|3
1656508180000|2022-06-29 13:09:40|2493.3|2487.3|2493|2487|2493.3|2487.3|2492.8|2486.8|3
1656508190000|2022-06-29 13:09:50|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1656508200000|2022-06-29 13:10:00|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491|2485|6
1656508210000|2022-06-29 13:10:10|2493|2487|2493|2487|2493|2487|2492.5|2486.5|4
1656508240000|2022-06-29 13:10:40|2492.8|2486.8|2490.8|2484.8|2492.8|2486.8|2490.5|2484.5|5
1656508250000|2022-06-29 13:10:50|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2489.8|2483.8|7
1656508260000|2022-06-29 13:11:00|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|9
1656508270000|2022-06-29 13:11:10|2489.5|2483.5|2489|2483|2489.5|2483.5|2489|2483|5
1656508280000|2022-06-29 13:11:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|3
1656508290000|2022-06-29 13:11:30|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|3
1656508300000|2022-06-29 13:11:40|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|3
1656508320000|2022-06-29 13:12:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2485.5|2479.5|11
1656508330000|2022-06-29 13:12:10|2487.3|2481.3|2487.5|2481.5|2488|2482|2487.3|2481.3|8
1656508340000|2022-06-29 13:12:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1656508350000|2022-06-29 13:12:30|2487.5|2481.5|2486.5|2480.5|2487.5|2481.5|2486.5|2480.5|2
1656508370000|2022-06-29 13:12:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1656508380000|2022-06-29 13:13:00|2486.8|2480.8|2486.5|2480.5|2487|2481|2486.5|2480.5|4
1656508390000|2022-06-29 13:13:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|5
1656508400000|2022-06-29 13:13:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1656508420000|2022-06-29 13:13:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1656508430000|2022-06-29 13:13:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1656508440000|2022-06-29 13:14:00|2487.3|2481.3|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|5
1656508450000|2022-06-29 13:14:10|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1656508470000|2022-06-29 13:14:30|2488|2482|2486.5|2480.5|2488|2482|2486.3|2480.3|7
1656508480000|2022-06-29 13:14:40|2486.3|2480.3|2485.3|2479.3|2486.5|2480.5|2485.3|2479.3|11
1656508490000|2022-06-29 13:14:50|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1656508500000|2022-06-29 13:15:00|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2484.8|2478.8|9
1656508510000|2022-06-29 13:15:10|2485|2479|2485.3|2479.3|2485.8|2479.8|2485|2479|5
1656508520000|2022-06-29 13:15:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1656508530000|2022-06-29 13:15:30|2484.8|2478.8|2485|2479|2485.3|2479.3|2484.5|2478.5|8
1656508540000|2022-06-29 13:15:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656508550000|2022-06-29 13:15:50|2485|2479|2485|2479|2485|2479|2484.8|2478.8|3
1656508560000|2022-06-29 13:16:00|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|3
1656508570000|2022-06-29 13:16:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|5
1656508580000|2022-06-29 13:16:20|2486|2480|2486|2480|2486.5|2480.5|2486|2480|5
1656508590000|2022-06-29 13:16:30|2486.3|2480.3|2486|2480|2486.5|2480.5|2486|2480|4
1656508610000|2022-06-29 13:16:50|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|2
1656508620000|2022-06-29 13:17:00|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|2
1656508640000|2022-06-29 13:17:20|2487.8|2481.8|2489.5|2483.5|2489.5|2483.5|2487.8|2481.8|6
1656508650000|2022-06-29 13:17:30|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|5
1656508660000|2022-06-29 13:17:40|2490.5|2484.5|2489.5|2483.5|2490.5|2484.5|2489.5|2483.5|2
1656508690000|2022-06-29 13:18:10|2489|2483|2488.8|2482.8|2489|2483|2488.5|2482.5|3
1656508700000|2022-06-29 13:18:20|2488.5|2482.5|2488|2482|2488.5|2482.5|2487.8|2481.8|4
1656508710000|2022-06-29 13:18:30|2487.8|2481.8|2487|2481|2487.8|2481.8|2486.8|2480.8|5
1656508720000|2022-06-29 13:18:40|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1656508730000|2022-06-29 13:18:50|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|4
1656508740000|2022-06-29 13:19:00|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488|2482|4
1656508750000|2022-06-29 13:19:10|2489.8|2483.8|2488.5|2482.5|2489.8|2483.8|2488.5|2482.5|6
1656508760000|2022-06-29 13:19:20|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|3
1656508770000|2022-06-29 13:19:30|2488|2482|2487|2481|2488|2482|2487|2481|6
1656508780000|2022-06-29 13:19:40|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2486|2480|6
1656508790000|2022-06-29 13:19:50|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1656508800000|2022-06-29 13:20:00|2485.8|2479.8|2485.3|2479.3|2486|2480|2485|2479|10
1656508810000|2022-06-29 13:20:10|2485.5|2479.5|2487.8|2481.8|2488|2482|2485.5|2479.5|7
1656508830000|2022-06-29 13:20:30|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|3
1656508840000|2022-06-29 13:20:40|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2486.3|2480.3|7
1656508850000|2022-06-29 13:20:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1656508860000|2022-06-29 13:21:00|2486.8|2480.8|2485.5|2479.5|2486.8|2480.8|2485.5|2479.5|3
1656508870000|2022-06-29 13:21:10|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|6
1656508880000|2022-06-29 13:21:20|2484.3|2478.3|2483|2477|2484.3|2478.3|2482.8|2476.8|10
1656508890000|2022-06-29 13:21:30|2482.8|2476.8|2483.3|2477.3|2483.5|2477.5|2482.3|2476.3|7
1656508900000|2022-06-29 13:21:40|2483.8|2477.8|2483.8|2477.8|2484.8|2478.8|2483.8|2477.8|9
1656508910000|2022-06-29 13:21:50|2484|2478|2485|2479|2485|2479|2484|2478|4
1656508920000|2022-06-29 13:22:00|2484.8|2478.8|2485.8|2479.8|2486|2480|2484.8|2478.8|6
1656508930000|2022-06-29 13:22:10|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2484.8|2478.8|5
1656508940000|2022-06-29 13:22:20|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1656508950000|2022-06-29 13:22:30|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|3
1656508970000|2022-06-29 13:22:50|2485.8|2479.8|2487|2481|2487.3|2481.3|2485.8|2479.8|4
1656508980000|2022-06-29 13:23:00|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|5
1656508990000|2022-06-29 13:23:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1656509010000|2022-06-29 13:23:30|2486.8|2480.8|2485|2479|2486.8|2480.8|2485|2479|3
1656509020000|2022-06-29 13:23:40|2485.3|2479.3|2486.5|2480.5|2486.5|2480.5|2485.3|2479.3|4
1656509030000|2022-06-29 13:23:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1656509050000|2022-06-29 13:24:10|2486|2480|2485.3|2479.3|2486|2480|2485.3|2479.3|3
1656509060000|2022-06-29 13:24:20|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|3
1656509070000|2022-06-29 13:24:30|2485.8|2479.8|2486.8|2480.8|2486.8|2480.8|2485.8|2479.8|7
1656509080000|2022-06-29 13:24:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1656509100000|2022-06-29 13:25:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656509120000|2022-06-29 13:25:20|2487|2481|2486.5|2480.5|2487.3|2481.3|2486.3|2480.3|4
1656509130000|2022-06-29 13:25:30|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1656509140000|2022-06-29 13:25:40|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|4
1656509160000|2022-06-29 13:26:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485|2479|6
1656509170000|2022-06-29 13:26:10|2485.3|2479.3|2485|2479|2485.3|2479.3|2484.8|2478.8|3
1656509180000|2022-06-29 13:26:20|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484|2478|3
1656509190000|2022-06-29 13:26:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1656509200000|2022-06-29 13:26:40|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1656509220000|2022-06-29 13:27:00|2483.5|2477.5|2484|2478|2484|2478|2482|2476|4
1656509230000|2022-06-29 13:27:10|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|2
1656509240000|2022-06-29 13:27:20|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|2
1656509250000|2022-06-29 13:27:30|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|2
1656509260000|2022-06-29 13:27:40|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|2
1656509280000|2022-06-29 13:28:00|2484.5|2478.5|2485|2479|2485.3|2479.3|2484.5|2478.5|4
1656509290000|2022-06-29 13:28:10|2485.5|2479.5|2485.8|2479.8|2486.5|2480.5|2485.5|2479.5|7
1656509300000|2022-06-29 13:28:20|2486.3|2480.3|2484.3|2478.3|2486.3|2480.3|2484.3|2478.3|4
1656509310000|2022-06-29 13:28:30|2484.5|2478.5|2483|2477|2484.5|2478.5|2483|2477|3
1656509330000|2022-06-29 13:28:50|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|7
1656509340000|2022-06-29 13:29:00|2483|2477|2484.8|2478.8|2485|2479|2483|2477|7
1656509350000|2022-06-29 13:29:10|2484.3|2478.3|2484|2478|2484.5|2478.5|2484|2478|5
1656509360000|2022-06-29 13:29:20|2483.8|2477.8|2483.8|2477.8|2484|2478|2483.3|2477.3|11
1656509370000|2022-06-29 13:29:30|2484|2478|2482.5|2476.5|2484|2478|2482.5|2476.5|7
1656509380000|2022-06-29 13:29:40|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656509410000|2022-06-29 13:30:10|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|2
1656509420000|2022-06-29 13:30:20|2483|2477|2485|2479|2485.5|2479.5|2483|2477|7
1656509430000|2022-06-29 13:30:30|2484.8|2478.8|2485|2479|2485|2479|2484.3|2478.3|7
1656509440000|2022-06-29 13:30:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656509450000|2022-06-29 13:30:50|2484|2478|2484.8|2478.8|2484.8|2478.8|2483.5|2477.5|11
1656509460000|2022-06-29 13:31:00|2484.3|2478.3|2482.8|2476.8|2484.3|2478.3|2482.8|2476.8|11
1656509470000|2022-06-29 13:31:10|2483|2477|2483|2477|2483|2477|2483|2477|1
1656509490000|2022-06-29 13:31:30|2482.8|2476.8|2481.5|2475.5|2482.8|2476.8|2481.5|2475.5|4
1656509500000|2022-06-29 13:31:40|2481|2475|2481.3|2475.3|2481.5|2475.5|2480.8|2474.8|9
1656509510000|2022-06-29 13:31:50|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|4
1656509520000|2022-06-29 13:32:00|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1656509530000|2022-06-29 13:32:10|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481|2475|7
1656509540000|2022-06-29 13:32:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1656509550000|2022-06-29 13:32:30|2481.8|2475.8|2481|2475|2481.8|2475.8|2480.8|2474.8|3
1656509560000|2022-06-29 13:32:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|3
1656509570000|2022-06-29 13:32:50|2482|2476|2482|2476|2482|2476|2481|2475|8
1656509580000|2022-06-29 13:33:00|2482.3|2476.3|2482.8|2476.8|2484|2478|2482.3|2476.3|9
1656509590000|2022-06-29 13:33:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1656509600000|2022-06-29 13:33:20|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|4
1656509610000|2022-06-29 13:33:30|2482|2476|2482|2476|2482.8|2476.8|2481.8|2475.8|7
1656509620000|2022-06-29 13:33:40|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.3|2475.3|10
1656509640000|2022-06-29 13:34:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2480.8|2474.8|3
1656509650000|2022-06-29 13:34:10|2481.3|2475.3|2482|2476|2482.5|2476.5|2481.3|2475.3|5
1656509660000|2022-06-29 13:34:20|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|4
1656509670000|2022-06-29 13:34:30|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|3
1656509680000|2022-06-29 13:34:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1656509690000|2022-06-29 13:34:50|2482|2476|2481.3|2475.3|2482|2476|2481.3|2475.3|10
1656509700000|2022-06-29 13:35:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|4
1656509710000|2022-06-29 13:35:10|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1656509720000|2022-06-29 13:35:20|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1656509730000|2022-06-29 13:35:30|2481.5|2475.5|2483.3|2477.3|2483.3|2477.3|2481.5|2475.5|6
1656509740000|2022-06-29 13:35:40|2483.5|2477.5|2483.8|2477.8|2484|2478|2483.5|2477.5|4
1656509750000|2022-06-29 13:35:50|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|3
1656509760000|2022-06-29 13:36:00|2482.5|2476.5|2482|2476|2482.5|2476.5|2482|2476|3
1656509770000|2022-06-29 13:36:10|2481.8|2475.8|2481|2475|2481.8|2475.8|2481|2475|4
1656509780000|2022-06-29 13:36:20|2480.8|2474.8|2482|2476|2482.3|2476.3|2480.8|2474.8|5
1656509790000|2022-06-29 13:36:30|2481.8|2475.8|2482|2476|2482|2476|2481.5|2475.5|4
1656509800000|2022-06-29 13:36:40|2481.8|2475.8|2482|2476|2482|2476|2481.5|2475.5|4
1656509810000|2022-06-29 13:36:50|2482.3|2476.3|2482.8|2476.8|2483.3|2477.3|2482.3|2476.3|8
1656509820000|2022-06-29 13:37:00|2482.5|2476.5|2481.3|2475.3|2482.8|2476.8|2481.3|2475.3|6
1656509830000|2022-06-29 13:37:10|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|3
1656509840000|2022-06-29 13:37:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656509850000|2022-06-29 13:37:30|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480|2474|3
1656509860000|2022-06-29 13:37:40|2480.5|2474.5|2480.8|2474.8|2481|2475|2480.5|2474.5|4
1656509870000|2022-06-29 13:37:50|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|4
1656509880000|2022-06-29 13:38:00|2481|2475|2480.8|2474.8|2481|2475|2480.3|2474.3|4
1656509890000|2022-06-29 13:38:10|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2479|2473|9
1656509900000|2022-06-29 13:38:20|2479|2473|2479.3|2473.3|2479.3|2473.3|2477.8|2471.8|16
1656509910000|2022-06-29 13:38:30|2479|2473|2479|2473|2479.3|2473.3|2478.5|2472.5|6
1656509920000|2022-06-29 13:38:40|2478.8|2472.8|2478.8|2472.8|2479.3|2473.3|2478.5|2472.5|6
1656509930000|2022-06-29 13:38:50|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1656509940000|2022-06-29 13:39:00|2479|2473|2478.5|2472.5|2479|2473|2478|2472|7
1656509950000|2022-06-29 13:39:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2477.8|2471.8|12
1656509960000|2022-06-29 13:39:20|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1656509970000|2022-06-29 13:39:30|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1656510000000|2022-06-29 13:40:00|2479.3|2473.3|2481|2475|2481|2475|2479.3|2473.3|3
1656510010000|2022-06-29 13:40:10|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|3
1656510020000|2022-06-29 13:40:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1656510030000|2022-06-29 13:40:30|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|5
1656510040000|2022-06-29 13:40:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1656510060000|2022-06-29 13:41:00|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|4
1656510070000|2022-06-29 13:41:10|2478.3|2472.3|2476.5|2470.5|2478.5|2472.5|2476.3|2470.3|16
1656510080000|2022-06-29 13:41:20|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476|2470|7
1656510090000|2022-06-29 13:41:30|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|6
1656510100000|2022-06-29 13:41:40|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2475.8|2469.8|9
1656510110000|2022-06-29 13:41:50|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1656510120000|2022-06-29 13:42:00|2476.5|2470.5|2478.3|2472.3|2478.3|2472.3|2476.3|2470.3|5
1656510130000|2022-06-29 13:42:10|2478|2472|2477.8|2471.8|2478|2472|2477.5|2471.5|8
1656510140000|2022-06-29 13:42:20|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1656510150000|2022-06-29 13:42:30|2478|2472|2478|2472|2478.3|2472.3|2477.8|2471.8|8
1656510170000|2022-06-29 13:42:50|2478.3|2472.3|2480.3|2474.3|2480.5|2474.5|2478|2472|11
1656510180000|2022-06-29 13:43:00|2480|2474|2479|2473|2480|2474|2478.5|2472.5|14
1656510190000|2022-06-29 13:43:10|2478.8|2472.8|2479|2473|2479.5|2473.5|2478.8|2472.8|5
1656510200000|2022-06-29 13:43:20|2478.8|2472.8|2479|2473|2479.3|2473.3|2478.8|2472.8|3
1656510210000|2022-06-29 13:43:30|2478.5|2472.5|2478.8|2472.8|2479|2473|2478.5|2472.5|11
1656510220000|2022-06-29 13:43:40|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1656510230000|2022-06-29 13:43:50|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.8|2471.8|2
1656510240000|2022-06-29 13:44:00|2478|2472|2478|2472|2478.3|2472.3|2478|2472|3
1656510250000|2022-06-29 13:44:10|2477.8|2471.8|2476.3|2470.3|2477.8|2471.8|2476.3|2470.3|9
1656510260000|2022-06-29 13:44:20|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1656510270000|2022-06-29 13:44:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1656510280000|2022-06-29 13:44:40|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1656510300000|2022-06-29 13:45:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|7
1656510310000|2022-06-29 13:45:10|2476|2470|2475.8|2469.8|2476|2470|2475.5|2469.5|5
1656510320000|2022-06-29 13:45:20|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|4
1656510330000|2022-06-29 13:45:30|2475.3|2469.3|2472.5|2466.5|2475.3|2469.3|2472|2466|15
1656510340000|2022-06-29 13:45:40|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472|2466|19
1656510350000|2022-06-29 13:45:50|2472.5|2466.5|2474.5|2468.5|2474.5|2468.5|2472.5|2466.5|12
1656510360000|2022-06-29 13:46:00|2474.8|2468.8|2473.3|2467.3|2474.8|2468.8|2471.8|2465.8|16
1656510370000|2022-06-29 13:46:10|2473|2467|2473|2467|2473.3|2467.3|2473|2467|3
1656510380000|2022-06-29 13:46:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656510390000|2022-06-29 13:46:30|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|3
1656510400000|2022-06-29 13:46:40|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|10
1656510410000|2022-06-29 13:46:50|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1656510420000|2022-06-29 13:47:00|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|4
1656510430000|2022-06-29 13:47:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1656510450000|2022-06-29 13:47:30|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|9
1656510460000|2022-06-29 13:47:40|2474.3|2468.3|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|2
1656510480000|2022-06-29 13:48:00|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|4
1656510490000|2022-06-29 13:48:10|2473|2467|2473.5|2467.5|2473.5|2467.5|2473|2467|2
1656510500000|2022-06-29 13:48:20|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|3
1656510510000|2022-06-29 13:48:30|2472.5|2466.5|2472|2466|2472.5|2466.5|2472|2466|3
1656510520000|2022-06-29 13:48:40|2473|2467|2473|2467|2473|2467|2472.8|2466.8|3
1656510530000|2022-06-29 13:48:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473|2467|3
1656510540000|2022-06-29 13:49:00|2474|2468|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|5
1656510550000|2022-06-29 13:49:10|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1656510560000|2022-06-29 13:49:20|2473.3|2467.3|2474.5|2468.5|2474.5|2468.5|2473.3|2467.3|7
1656510570000|2022-06-29 13:49:30|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|3
1656510580000|2022-06-29 13:49:40|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|3
1656510590000|2022-06-29 13:49:50|2473|2467|2474.8|2468.8|2474.8|2468.8|2473|2467|6
1656510600000|2022-06-29 13:50:00|2474.5|2468.5|2473.5|2467.5|2474.5|2468.5|2473.3|2467.3|6
1656510610000|2022-06-29 13:50:10|2473.3|2467.3|2474.5|2468.5|2474.5|2468.5|2473.3|2467.3|7
1656510620000|2022-06-29 13:50:20|2474.3|2468.3|2474|2468|2474.8|2468.8|2474|2468|5
1656510630000|2022-06-29 13:50:30|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|4
1656510660000|2022-06-29 13:51:00|2473|2467|2475|2469|2475|2469|2473|2467|7
1656510670000|2022-06-29 13:51:10|2474.8|2468.8|2475.8|2469.8|2475.8|2469.8|2474.8|2468.8|13
1656510680000|2022-06-29 13:51:20|2476|2470|2476|2470|2476|2470|2476|2470|1
1656510690000|2022-06-29 13:51:30|2476.3|2470.3|2476.8|2470.8|2477.5|2471.5|2476.3|2470.3|9
1656510700000|2022-06-29 13:51:40|2476.5|2470.5|2475.8|2469.8|2476.5|2470.5|2475.8|2469.8|3
1656510710000|2022-06-29 13:51:50|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656510720000|2022-06-29 13:52:00|2475.5|2469.5|2474.5|2468.5|2475.5|2469.5|2474.5|2468.5|7
1656510730000|2022-06-29 13:52:10|2474.3|2468.3|2474|2468|2474.5|2468.5|2474|2468|4
1656510740000|2022-06-29 13:52:20|2474.3|2468.3|2475.8|2469.8|2475.8|2469.8|2474.3|2468.3|8
1656510750000|2022-06-29 13:52:30|2475.5|2469.5|2475.5|2469.5|2476|2470|2475.5|2469.5|5
1656510760000|2022-06-29 13:52:40|2476.3|2470.3|2476.8|2470.8|2477|2471|2476.3|2470.3|3
1656510770000|2022-06-29 13:52:50|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|5
1656510780000|2022-06-29 13:53:00|2476.3|2470.3|2478|2472|2479|2473|2476.3|2470.3|6
1656510790000|2022-06-29 13:53:10|2477.5|2471.5|2475.8|2469.8|2478|2472|2475.8|2469.8|8
1656510810000|2022-06-29 13:53:30|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|3
1656510820000|2022-06-29 13:53:40|2475.3|2469.3|2472.8|2466.8|2475.5|2469.5|2472.3|2466.3|14
1656510830000|2022-06-29 13:53:50|2473|2467|2473.3|2467.3|2473.5|2467.5|2473|2467|6
1656510840000|2022-06-29 13:54:00|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1656510850000|2022-06-29 13:54:10|2473|2467|2471.8|2465.8|2473|2467|2471.8|2465.8|5
1656510860000|2022-06-29 13:54:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656510880000|2022-06-29 13:54:40|2472|2466|2472.3|2466.3|2472.5|2466.5|2471.5|2465.5|4
1656510890000|2022-06-29 13:54:50|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|4
1656510900000|2022-06-29 13:55:00|2471.5|2465.5|2472.3|2466.3|2472.3|2466.3|2471.3|2465.3|9
1656510920000|2022-06-29 13:55:20|2471.8|2465.8|2472.3|2466.3|2472.5|2466.5|2471.8|2465.8|6
1656510930000|2022-06-29 13:55:30|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|2
1656510940000|2022-06-29 13:55:40|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472|2466|3
1656510960000|2022-06-29 13:56:00|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|4
1656510970000|2022-06-29 13:56:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656510980000|2022-06-29 13:56:20|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1656510990000|2022-06-29 13:56:30|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1656511000000|2022-06-29 13:56:40|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1656511010000|2022-06-29 13:56:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656511020000|2022-06-29 13:57:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|4
1656511040000|2022-06-29 13:57:20|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1656511050000|2022-06-29 13:57:30|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1656511070000|2022-06-29 13:57:50|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1656511090000|2022-06-29 13:58:10|2473.8|2467.8|2474|2468|2475|2469|2473.8|2467.8|5
1656511100000|2022-06-29 13:58:20|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1656511110000|2022-06-29 13:58:30|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1656511120000|2022-06-29 13:58:40|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1656511130000|2022-06-29 13:58:50|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1656511140000|2022-06-29 13:59:00|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|3
1656511150000|2022-06-29 13:59:10|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|2
1656511160000|2022-06-29 13:59:20|2474.3|2468.3|2474|2468|2474.3|2468.3|2473.8|2467.8|6
1656511170000|2022-06-29 13:59:30|2473.8|2467.8|2473.8|2467.8|2474|2468|2473.8|2467.8|5
1656511180000|2022-06-29 13:59:40|2473.5|2467.5|2472|2466|2473.5|2467.5|2472|2466|5
1656511190000|2022-06-29 13:59:50|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|3
1656511200000|2022-06-29 14:00:00|2472.3|2466.3|2473|2467|2473|2467|2472.3|2466.3|3
1656511210000|2022-06-29 14:00:10|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472|2466|5
1656511220000|2022-06-29 14:00:20|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|6
1656511230000|2022-06-29 14:00:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656511240000|2022-06-29 14:00:40|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1656511250000|2022-06-29 14:00:50|2473|2467|2472.8|2466.8|2474|2468|2472.3|2466.3|14
1656511260000|2022-06-29 14:01:00|2473|2467|2472.3|2466.3|2473|2467|2472.3|2466.3|4
1656511270000|2022-06-29 14:01:10|2472|2466|2472|2466|2472|2466|2471.5|2465.5|5
1656511280000|2022-06-29 14:01:20|2473|2467|2473|2467|2473|2467|2473|2467|1
1656511290000|2022-06-29 14:01:30|2473.3|2467.3|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|3
1656511300000|2022-06-29 14:01:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1656511320000|2022-06-29 14:02:00|2473.8|2467.8|2476|2470|2476|2470|2473.8|2467.8|3
1656511330000|2022-06-29 14:02:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475|2469|9
1656511340000|2022-06-29 14:02:20|2475.8|2469.8|2477.3|2471.3|2477.5|2471.5|2475.5|2469.5|9
1656511350000|2022-06-29 14:02:30|2477.5|2471.5|2478.3|2472.3|2478.8|2472.8|2477|2471|11
1656511360000|2022-06-29 14:02:40|2478.5|2472.5|2480|2474|2481|2475|2478.5|2472.5|6
1656511370000|2022-06-29 14:02:50|2480.3|2474.3|2478.5|2472.5|2481.3|2475.3|2478|2472|11
1656511380000|2022-06-29 14:03:00|2478.8|2472.8|2479|2473|2481.3|2475.3|2478.8|2472.8|10
1656511390000|2022-06-29 14:03:10|2478.8|2472.8|2477|2471|2478.8|2472.8|2476.5|2470.5|7
1656511400000|2022-06-29 14:03:20|2477.3|2471.3|2478.8|2472.8|2479|2473|2477.3|2471.3|10
1656511410000|2022-06-29 14:03:30|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1656511420000|2022-06-29 14:03:40|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1656511440000|2022-06-29 14:04:00|2478.5|2472.5|2480.3|2474.3|2480.8|2474.8|2478.5|2472.5|7
1656511450000|2022-06-29 14:04:10|2480|2474|2478.8|2472.8|2480|2474|2478.8|2472.8|5
1656511460000|2022-06-29 14:04:20|2478.5|2472.5|2479|2473|2479|2473|2478.5|2472.5|3
1656511470000|2022-06-29 14:04:30|2479.3|2473.3|2479|2473|2479.8|2473.8|2479|2473|10
1656511480000|2022-06-29 14:04:40|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|3
1656511490000|2022-06-29 14:04:50|2477.8|2471.8|2477|2471|2477.8|2471.8|2476.3|2470.3|7
1656511500000|2022-06-29 14:05:00|2477.3|2471.3|2477.5|2471.5|2478|2472|2477.3|2471.3|7
1656511510000|2022-06-29 14:05:10|2477.3|2471.3|2477|2471|2477.3|2471.3|2476.5|2470.5|8
1656511520000|2022-06-29 14:05:20|2477.5|2471.5|2477.8|2471.8|2478|2472|2477|2471|8
1656511530000|2022-06-29 14:05:30|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477|2471|6
1656511540000|2022-06-29 14:05:40|2477.8|2471.8|2477.5|2471.5|2478.3|2472.3|2477|2471|7
1656511550000|2022-06-29 14:05:50|2477.3|2471.3|2479.5|2473.5|2479.5|2473.5|2477.3|2471.3|3
1656511560000|2022-06-29 14:06:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479|2473|3
1656511570000|2022-06-29 14:06:10|2479|2473|2478.3|2472.3|2479|2473|2477.5|2471.5|5
1656511580000|2022-06-29 14:06:20|2478|2472|2477.3|2471.3|2478|2472|2477.3|2471.3|4
1656511590000|2022-06-29 14:06:30|2477.8|2471.8|2478.5|2472.5|2478.5|2472.5|2477.8|2471.8|3
1656511630000|2022-06-29 14:07:10|2478|2472|2477.5|2471.5|2478|2472|2477.3|2471.3|5
1656511640000|2022-06-29 14:07:20|2477.3|2471.3|2476.3|2470.3|2477.3|2471.3|2476.3|2470.3|3
1656511650000|2022-06-29 14:07:30|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.3|2469.3|8
1656511660000|2022-06-29 14:07:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1656511670000|2022-06-29 14:07:50|2477|2471|2478.3|2472.3|2478.3|2472.3|2477|2471|2
1656511680000|2022-06-29 14:08:00|2478.5|2472.5|2477.8|2471.8|2478.5|2472.5|2477.8|2471.8|4
1656511710000|2022-06-29 14:08:30|2477.5|2471.5|2478.5|2472.5|2478.8|2472.8|2477.5|2471.5|4
1656511720000|2022-06-29 14:08:40|2478.3|2472.3|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|3
1656511730000|2022-06-29 14:08:50|2478|2472|2480|2474|2480|2474|2477.5|2471.5|7
1656511740000|2022-06-29 14:09:00|2479.8|2473.8|2479.3|2473.3|2480|2474|2479.3|2473.3|4
1656511750000|2022-06-29 14:09:10|2479.5|2473.5|2480|2474|2480|2474|2479.3|2473.3|5
1656511760000|2022-06-29 14:09:20|2480.3|2474.3|2481|2475|2481|2475|2480|2474|4
1656511800000|2022-06-29 14:10:00|2481.3|2475.3|2482.5|2476.5|2482.5|2476.5|2481.3|2475.3|5
1656511810000|2022-06-29 14:10:10|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482|2476|4
1656511820000|2022-06-29 14:10:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656511830000|2022-06-29 14:10:30|2482.5|2476.5|2481.5|2475.5|2482.5|2476.5|2481.5|2475.5|3
1656511840000|2022-06-29 14:10:40|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656511850000|2022-06-29 14:10:50|2481|2475|2481|2475|2481|2475|2480.8|2474.8|3
1656511860000|2022-06-29 14:11:00|2481.3|2475.3|2482.5|2476.5|2482.5|2476.5|2480.5|2474.5|5
1656511870000|2022-06-29 14:11:10|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1656511890000|2022-06-29 14:11:30|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1656511900000|2022-06-29 14:11:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1656511910000|2022-06-29 14:11:50|2482.3|2476.3|2483|2477|2483|2477|2482.3|2476.3|2
1656511920000|2022-06-29 14:12:00|2482.8|2476.8|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|9
1656511930000|2022-06-29 14:12:10|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481.8|2475.8|7
1656511940000|2022-06-29 14:12:20|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1656511950000|2022-06-29 14:12:30|2482.5|2476.5|2482.8|2476.8|2483.5|2477.5|2482.3|2476.3|7
1656511960000|2022-06-29 14:12:40|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1656511970000|2022-06-29 14:12:50|2483.5|2477.5|2482.5|2476.5|2483.5|2477.5|2482.5|2476.5|7
1656511980000|2022-06-29 14:13:00|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1656511990000|2022-06-29 14:13:10|2482.3|2476.3|2483|2477|2483.5|2477.5|2482.3|2476.3|6
1656512000000|2022-06-29 14:13:20|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1656512010000|2022-06-29 14:13:30|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|5
1656512040000|2022-06-29 14:14:00|2482|2476|2481.3|2475.3|2482|2476|2481|2475|6
1656512050000|2022-06-29 14:14:10|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|4
1656512060000|2022-06-29 14:14:20|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1656512070000|2022-06-29 14:14:30|2482.3|2476.3|2481.3|2475.3|2482.3|2476.3|2481.3|2475.3|5
1656512090000|2022-06-29 14:14:50|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1656512100000|2022-06-29 14:15:00|2479.8|2473.8|2481|2475|2481|2475|2479.8|2473.8|5
1656512110000|2022-06-29 14:15:10|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|2
1656512120000|2022-06-29 14:15:20|2480|2474|2480|2474|2480|2474|2479.8|2473.8|11
1656512130000|2022-06-29 14:15:30|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|7
1656512160000|2022-06-29 14:16:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656512170000|2022-06-29 14:16:10|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1656512180000|2022-06-29 14:16:20|2479|2473|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|6
1656512210000|2022-06-29 14:16:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1656512220000|2022-06-29 14:17:00|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477|2471|4
1656512230000|2022-06-29 14:17:10|2477.3|2471.3|2477|2471|2477.3|2471.3|2475.5|2469.5|9
1656512240000|2022-06-29 14:17:20|2477.5|2471.5|2476.3|2470.3|2477.5|2471.5|2476.3|2470.3|6
1656512250000|2022-06-29 14:17:30|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1656512260000|2022-06-29 14:17:40|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1656512270000|2022-06-29 14:17:50|2477|2471|2476.8|2470.8|2477|2471|2476.5|2470.5|3
1656512280000|2022-06-29 14:18:00|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|3
1656512290000|2022-06-29 14:18:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656512300000|2022-06-29 14:18:20|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|4
1656512310000|2022-06-29 14:18:30|2476|2470|2477.3|2471.3|2477.3|2471.3|2476|2470|6
1656512330000|2022-06-29 14:18:50|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1656512340000|2022-06-29 14:19:00|2476.5|2470.5|2475.8|2469.8|2476.5|2470.5|2475.5|2469.5|6
1656512350000|2022-06-29 14:19:10|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656512360000|2022-06-29 14:19:20|2475.5|2469.5|2477|2471|2477|2471|2475.3|2469.3|6
1656512370000|2022-06-29 14:19:30|2476.8|2470.8|2476.8|2470.8|2477|2471|2476.8|2470.8|3
1656512380000|2022-06-29 14:19:40|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2475.8|2469.8|5
1656512400000|2022-06-29 14:20:00|2476.5|2470.5|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|4
1656512410000|2022-06-29 14:20:10|2476.5|2470.5|2478.3|2472.3|2478.3|2472.3|2476.5|2470.5|5
1656512420000|2022-06-29 14:20:20|2478|2472|2477.3|2471.3|2478|2472|2476.8|2470.8|12
1656512430000|2022-06-29 14:20:30|2477|2471|2477.5|2471.5|2477.5|2471.5|2477|2471|3
1656512450000|2022-06-29 14:20:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656512460000|2022-06-29 14:21:00|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|4
1656512470000|2022-06-29 14:21:10|2478|2472|2477.8|2471.8|2478|2472|2477.5|2471.5|6
1656512490000|2022-06-29 14:21:30|2478|2472|2478|2472|2478|2472|2478|2472|1
1656512500000|2022-06-29 14:21:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656512510000|2022-06-29 14:21:50|2477.5|2471.5|2476.8|2470.8|2477.5|2471.5|2476.5|2470.5|7
1656512520000|2022-06-29 14:22:00|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|5
1656512540000|2022-06-29 14:22:20|2475.8|2469.8|2477|2471|2477.3|2471.3|2475.8|2469.8|6
1656512580000|2022-06-29 14:23:00|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1656512590000|2022-06-29 14:23:10|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.3|2470.3|10
1656512600000|2022-06-29 14:23:20|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|4
1656512610000|2022-06-29 14:23:30|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2475.5|2469.5|8
1656512620000|2022-06-29 14:23:40|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656512630000|2022-06-29 14:23:50|2476|2470|2476.8|2470.8|2476.8|2470.8|2476|2470|2
1656512640000|2022-06-29 14:24:00|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|4
1656512650000|2022-06-29 14:24:10|2477.3|2471.3|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|4
1656512660000|2022-06-29 14:24:20|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|3
1656512670000|2022-06-29 14:24:30|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477|2471|3
1656512680000|2022-06-29 14:24:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656512700000|2022-06-29 14:25:00|2477.8|2471.8|2479|2473|2479|2473|2477.8|2471.8|2
1656512710000|2022-06-29 14:25:10|2478.8|2472.8|2480|2474|2480.8|2474.8|2478.8|2472.8|6
1656512720000|2022-06-29 14:25:20|2480.3|2474.3|2481.5|2475.5|2482|2476|2480.3|2474.3|7
1656512730000|2022-06-29 14:25:30|2481.8|2475.8|2481.5|2475.5|2482|2476|2481.3|2475.3|5
1656512740000|2022-06-29 14:25:40|2481.8|2475.8|2480.8|2474.8|2481.8|2475.8|2480.5|2474.5|9
1656512750000|2022-06-29 14:25:50|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1656512760000|2022-06-29 14:26:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656512770000|2022-06-29 14:26:10|2480.5|2474.5|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|5
1656512780000|2022-06-29 14:26:20|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|5
1656512790000|2022-06-29 14:26:30|2479|2473|2479|2473|2479|2473|2479|2473|1
1656512800000|2022-06-29 14:26:40|2478.8|2472.8|2478|2472|2478.8|2472.8|2477.8|2471.8|4
1656512810000|2022-06-29 14:26:50|2478.3|2472.3|2478.8|2472.8|2479.3|2473.3|2478.3|2472.3|4
1656512820000|2022-06-29 14:27:00|2478.3|2472.3|2477.3|2471.3|2478.3|2472.3|2477.3|2471.3|6
1656512830000|2022-06-29 14:27:10|2477.5|2471.5|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|4
1656512840000|2022-06-29 14:27:20|2477.5|2471.5|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|8
1656512850000|2022-06-29 14:27:30|2477.8|2471.8|2477.8|2471.8|2478.3|2472.3|2477.3|2471.3|7
1656512880000|2022-06-29 14:28:00|2477.5|2471.5|2478|2472|2478.3|2472.3|2477.5|2471.5|7
1656512890000|2022-06-29 14:28:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656512900000|2022-06-29 14:28:20|2477.5|2471.5|2477|2471|2477.5|2471.5|2476.8|2470.8|7
1656512930000|2022-06-29 14:28:50|2478.3|2472.3|2478|2472|2478.5|2472.5|2478|2472|4
1656512940000|2022-06-29 14:29:00|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|4
1656512950000|2022-06-29 14:29:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|3
1656512960000|2022-06-29 14:29:20|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|4
1656512970000|2022-06-29 14:29:30|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1656513000000|2022-06-29 14:30:00|2477|2471|2477|2471|2477|2471|2477|2471|1
1656513010000|2022-06-29 14:30:10|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.3|2470.3|4
1656513020000|2022-06-29 14:30:20|2476.8|2470.8|2478|2472|2478.3|2472.3|2476.8|2470.8|4
1656513030000|2022-06-29 14:30:30|2478.3|2472.3|2478.8|2472.8|2478.8|2472.8|2478.3|2472.3|3
1656513040000|2022-06-29 14:30:40|2479.3|2473.3|2479.8|2473.8|2480.3|2474.3|2479.3|2473.3|5
1656513050000|2022-06-29 14:30:50|2480|2474|2480|2474|2480|2474|2479.5|2473.5|5
1656513060000|2022-06-29 14:31:00|2480.3|2474.3|2480|2474|2480.5|2474.5|2479.8|2473.8|12
1656513070000|2022-06-29 14:31:10|2480.3|2474.3|2480.5|2474.5|2481.3|2475.3|2479.8|2473.8|8
1656513080000|2022-06-29 14:31:20|2480.8|2474.8|2481|2475|2481.5|2475.5|2480.8|2474.8|7
1656513090000|2022-06-29 14:31:30|2480.8|2474.8|2480.5|2474.5|2481|2475|2480.3|2474.3|9
1656513110000|2022-06-29 14:31:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656513120000|2022-06-29 14:32:00|2480|2474|2480|2474|2480|2474|2479.8|2473.8|3
1656513130000|2022-06-29 14:32:10|2479.8|2473.8|2478.5|2472.5|2479.8|2473.8|2478.5|2472.5|8
1656513140000|2022-06-29 14:32:20|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1656513150000|2022-06-29 14:32:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|5
1656513170000|2022-06-29 14:32:50|2478.8|2472.8|2479|2473|2479.5|2473.5|2478.8|2472.8|8
1656513180000|2022-06-29 14:33:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2477.5|2471.5|10
1656513190000|2022-06-29 14:33:10|2478.3|2472.3|2478.3|2472.3|2479.3|2473.3|2478|2472|7
1656513200000|2022-06-29 14:33:20|2478.5|2472.5|2479.8|2473.8|2479.8|2473.8|2478.5|2472.5|7
1656513210000|2022-06-29 14:33:30|2480.8|2474.8|2479.5|2473.5|2480.8|2474.8|2478.3|2472.3|9
1656513220000|2022-06-29 14:33:40|2479|2473|2477.5|2471.5|2479|2473|2477|2471|9
1656513230000|2022-06-29 14:33:50|2477|2471|2476.5|2470.5|2477.5|2471.5|2476.3|2470.3|11
1656513240000|2022-06-29 14:34:00|2476.8|2470.8|2477|2471|2477.3|2471.3|2476.8|2470.8|4
1656513250000|2022-06-29 14:34:10|2477.3|2471.3|2477.5|2471.5|2478|2472|2477.3|2471.3|5
1656513260000|2022-06-29 14:34:20|2477|2471|2475.8|2469.8|2477.5|2471.5|2475.8|2469.8|9
1656513270000|2022-06-29 14:34:30|2476|2470|2475|2469|2476|2470|2475|2469|4
1656513280000|2022-06-29 14:34:40|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|3
1656513290000|2022-06-29 14:34:50|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|4
1656513300000|2022-06-29 14:35:00|2475.5|2469.5|2475.5|2469.5|2476.5|2470.5|2475.5|2469.5|9
1656513310000|2022-06-29 14:35:10|2475.3|2469.3|2475.5|2469.5|2476|2470|2475.3|2469.3|4
1656513320000|2022-06-29 14:35:20|2475.8|2469.8|2476.3|2470.3|2476.8|2470.8|2475.8|2469.8|9
1656513330000|2022-06-29 14:35:30|2476.5|2470.5|2477|2471|2477|2471|2476.3|2470.3|9
1656513340000|2022-06-29 14:35:40|2476.8|2470.8|2477.5|2471.5|2478.5|2472.5|2476.8|2470.8|13
1656513350000|2022-06-29 14:35:50|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477|2471|4
1656513360000|2022-06-29 14:36:00|2477.3|2471.3|2477.3|2471.3|2477.8|2471.8|2477|2471|5
1656513370000|2022-06-29 14:36:10|2477|2471|2477|2471|2477.8|2471.8|2477|2471|5
1656513380000|2022-06-29 14:36:20|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|5
1656513390000|2022-06-29 14:36:30|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|4
1656513400000|2022-06-29 14:36:40|2479|2473|2479|2473|2479.5|2473.5|2479|2473|5
1656513410000|2022-06-29 14:36:50|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|4
1656513420000|2022-06-29 14:37:00|2478.8|2472.8|2478.5|2472.5|2479|2473|2478.3|2472.3|6
1656513430000|2022-06-29 14:37:10|2478.3|2472.3|2478.3|2472.3|2478.5|2472.5|2478|2472|7
1656513440000|2022-06-29 14:37:20|2478|2472|2477.8|2471.8|2478.3|2472.3|2477.5|2471.5|6
1656513450000|2022-06-29 14:37:30|2478|2472|2479|2473|2479|2473|2478|2472|6
1656513460000|2022-06-29 14:37:40|2479.3|2473.3|2479.8|2473.8|2480|2474|2479.3|2473.3|11
1656513470000|2022-06-29 14:37:50|2479.5|2473.5|2480|2474|2480.3|2474.3|2479.3|2473.3|9
1656513480000|2022-06-29 14:38:00|2479.5|2473.5|2479.8|2473.8|2480|2474|2479.5|2473.5|4
1656513490000|2022-06-29 14:38:10|2480|2474|2479.8|2473.8|2480|2474|2479.5|2473.5|4
1656513500000|2022-06-29 14:38:20|2479.3|2473.3|2479.3|2473.3|2480|2474|2477.8|2471.8|12
1656513510000|2022-06-29 14:38:30|2479.5|2473.5|2480.8|2474.8|2480.8|2474.8|2479.5|2473.5|11
1656513520000|2022-06-29 14:38:40|2480.5|2474.5|2480.8|2474.8|2481.3|2475.3|2480.5|2474.5|10
1656513530000|2022-06-29 14:38:50|2481|2475|2480.3|2474.3|2481.8|2475.8|2480.3|2474.3|5
1656513540000|2022-06-29 14:39:00|2480|2474|2480.3|2474.3|2480.5|2474.5|2479.3|2473.3|8
1656513550000|2022-06-29 14:39:10|2480.5|2474.5|2482.3|2476.3|2482.3|2476.3|2480.3|2474.3|11
1656513560000|2022-06-29 14:39:20|2482.5|2476.5|2482.5|2476.5|2483.3|2477.3|2482.3|2476.3|6
1656513570000|2022-06-29 14:39:30|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|6
1656513580000|2022-06-29 14:39:40|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2481.8|2475.8|9
1656513590000|2022-06-29 14:39:50|2482.5|2476.5|2483|2477|2483.3|2477.3|2482.5|2476.5|4
1656513600000|2022-06-29 14:40:00|2482.8|2476.8|2481|2475|2483.5|2477.5|2480.8|2474.8|11
1656513610000|2022-06-29 14:40:10|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481|2475|5
1656513620000|2022-06-29 14:40:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1656513630000|2022-06-29 14:40:30|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|6
1656513640000|2022-06-29 14:40:40|2482|2476|2483|2477|2483|2477|2481.8|2475.8|8
1656513650000|2022-06-29 14:40:50|2483.3|2477.3|2484.5|2478.5|2485|2479|2483.3|2477.3|14
1656513660000|2022-06-29 14:41:00|2485|2479|2486|2480|2486|2480|2484.8|2478.8|8
1656513670000|2022-06-29 14:41:10|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484|2478|11
1656513680000|2022-06-29 14:41:20|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1656513690000|2022-06-29 14:41:30|2484.5|2478.5|2484.8|2478.8|2485.3|2479.3|2484.5|2478.5|6
1656513700000|2022-06-29 14:41:40|2484.5|2478.5|2485.3|2479.3|2485.3|2479.3|2484.5|2478.5|4
1656513710000|2022-06-29 14:41:50|2485.5|2479.5|2485.3|2479.3|2486|2480|2485.3|2479.3|3
1656513730000|2022-06-29 14:42:10|2485|2479|2486.8|2480.8|2486.8|2480.8|2485|2479|11
1656513740000|2022-06-29 14:42:20|2486|2480|2486.3|2480.3|2486.8|2480.8|2486|2480|10
1656513750000|2022-06-29 14:42:30|2486.5|2480.5|2485.8|2479.8|2486.8|2480.8|2485.3|2479.3|12
1656513760000|2022-06-29 14:42:40|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1656513770000|2022-06-29 14:42:50|2485.5|2479.5|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|4
1656513780000|2022-06-29 14:43:00|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|5
1656513790000|2022-06-29 14:43:10|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|3
1656513800000|2022-06-29 14:43:20|2485.8|2479.8|2486.5|2480.5|2487|2481|2485.8|2479.8|8
1656513810000|2022-06-29 14:43:30|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|2
1656513820000|2022-06-29 14:43:40|2486|2480|2486.8|2480.8|2486.8|2480.8|2486|2480|3
1656513830000|2022-06-29 14:43:50|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|6
1656513840000|2022-06-29 14:44:00|2485.8|2479.8|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|8
1656513850000|2022-06-29 14:44:10|2486|2480|2487|2481|2487|2481|2486|2480|10
1656513860000|2022-06-29 14:44:20|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|5
1656513870000|2022-06-29 14:44:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656513880000|2022-06-29 14:44:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|4
1656513890000|2022-06-29 14:44:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|4
1656513900000|2022-06-29 14:45:00|2486.5|2480.5|2485.8|2479.8|2487|2481|2485.8|2479.8|7
1656513910000|2022-06-29 14:45:10|2485.5|2479.5|2486.3|2480.3|2486.8|2480.8|2485.5|2479.5|10
1656513920000|2022-06-29 14:45:20|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.3|2480.3|8
1656513930000|2022-06-29 14:45:30|2487|2481|2488|2482|2488|2482|2487|2481|6
1656513940000|2022-06-29 14:45:40|2487.8|2481.8|2486.8|2480.8|2487.8|2481.8|2486.8|2480.8|5
1656513950000|2022-06-29 14:45:50|2485.8|2479.8|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1656513960000|2022-06-29 14:46:00|2485.8|2479.8|2484.5|2478.5|2485.8|2479.8|2484.5|2478.5|6
1656513970000|2022-06-29 14:46:10|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1656513980000|2022-06-29 14:46:20|2484.8|2478.8|2486.8|2480.8|2486.8|2480.8|2484.5|2478.5|9
1656513990000|2022-06-29 14:46:30|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.5|2479.5|4
1656514000000|2022-06-29 14:46:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1656514010000|2022-06-29 14:46:50|2486.8|2480.8|2486.8|2480.8|2487|2481|2486.8|2480.8|5
1656514020000|2022-06-29 14:47:00|2487|2481|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|6
1656514030000|2022-06-29 14:47:10|2487.8|2481.8|2488.8|2482.8|2489|2483|2487.8|2481.8|3
1656514040000|2022-06-29 14:47:20|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|4
1656514050000|2022-06-29 14:47:30|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|4
1656514060000|2022-06-29 14:47:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1656514070000|2022-06-29 14:47:50|2487.8|2481.8|2488|2482|2488|2482|2487.5|2481.5|4
1656514080000|2022-06-29 14:48:00|2487.5|2481.5|2486.3|2480.3|2487.5|2481.5|2486|2480|6
1656514100000|2022-06-29 14:48:20|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|5
1656514110000|2022-06-29 14:48:30|2486|2480|2487|2481|2487|2481|2486|2480|3
1656514120000|2022-06-29 14:48:40|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|4
1656514130000|2022-06-29 14:48:50|2487.3|2481.3|2487|2481|2487.5|2481.5|2486.8|2480.8|6
1656514140000|2022-06-29 14:49:00|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|6
1656514150000|2022-06-29 14:49:10|2487.5|2481.5|2490.5|2484.5|2490.5|2484.5|2487.5|2481.5|13
1656514160000|2022-06-29 14:49:20|2490|2484|2490.5|2484.5|2490.5|2484.5|2490|2484|3
1656514170000|2022-06-29 14:49:30|2490.3|2484.3|2491.3|2485.3|2491.3|2485.3|2490.3|2484.3|6
1656514180000|2022-06-29 14:49:40|2491.5|2485.5|2490|2484|2491.5|2485.5|2489.8|2483.8|6
1656514190000|2022-06-29 14:49:50|2490.3|2484.3|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|7
1656514200000|2022-06-29 14:50:00|2490|2484|2489.3|2483.3|2490.3|2484.3|2489|2483|8
1656514210000|2022-06-29 14:50:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1656514220000|2022-06-29 14:50:20|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1656514230000|2022-06-29 14:50:30|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|6
1656514250000|2022-06-29 14:50:50|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|4
1656514260000|2022-06-29 14:51:00|2490|2484|2489.8|2483.8|2490.3|2484.3|2489|2483|9
1656514270000|2022-06-29 14:51:10|2490|2484|2490.3|2484.3|2490.5|2484.5|2490|2484|4
1656514280000|2022-06-29 14:51:20|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1656514290000|2022-06-29 14:51:30|2490.5|2484.5|2492|2486|2492|2486|2490.5|2484.5|11
1656514300000|2022-06-29 14:51:40|2491.8|2485.8|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|10
1656514310000|2022-06-29 14:51:50|2492.8|2486.8|2492.3|2486.3|2493|2487|2492|2486|6
1656514320000|2022-06-29 14:52:00|2492.5|2486.5|2490.8|2484.8|2492.5|2486.5|2490|2484|6
1656514330000|2022-06-29 14:52:10|2491|2485|2493.8|2487.8|2493.8|2487.8|2490.8|2484.8|13
1656514340000|2022-06-29 14:52:20|2493.5|2487.5|2494.5|2488.5|2494.8|2488.8|2493.5|2487.5|8
1656514350000|2022-06-29 14:52:30|2494.8|2488.8|2493.3|2487.3|2494.8|2488.8|2492.5|2486.5|10
1656514360000|2022-06-29 14:52:40|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|10
1656514370000|2022-06-29 14:52:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|5
1656514380000|2022-06-29 14:53:00|2493.3|2487.3|2492|2486|2493.3|2487.3|2491.5|2485.5|6
1656514390000|2022-06-29 14:53:10|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|4
1656514400000|2022-06-29 14:53:20|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1656514410000|2022-06-29 14:53:30|2491.8|2485.8|2493.5|2487.5|2493.5|2487.5|2491.8|2485.8|10
1656514420000|2022-06-29 14:53:40|2493.3|2487.3|2493.5|2487.5|2493.8|2487.8|2493.3|2487.3|5
1656514430000|2022-06-29 14:53:50|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2492.3|2486.3|10
1656514440000|2022-06-29 14:54:00|2493|2487|2493|2487|2493|2487|2492.8|2486.8|3
1656514450000|2022-06-29 14:54:10|2493.3|2487.3|2494|2488|2494|2488|2493.3|2487.3|3
1656514460000|2022-06-29 14:54:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1656514470000|2022-06-29 14:54:30|2494|2488|2495.3|2489.3|2495.3|2489.3|2494|2488|6
1656514480000|2022-06-29 14:54:40|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1656514490000|2022-06-29 14:54:50|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1656514500000|2022-06-29 14:55:00|2495.5|2489.5|2494.5|2488.5|2495.5|2489.5|2494.3|2488.3|7
1656514510000|2022-06-29 14:55:10|2494.3|2488.3|2494.8|2488.8|2495|2489|2494.3|2488.3|7
1656514520000|2022-06-29 14:55:20|2494.5|2488.5|2493.5|2487.5|2494.5|2488.5|2493.5|2487.5|4
1656514530000|2022-06-29 14:55:30|2493.3|2487.3|2494.3|2488.3|2495|2489|2493.3|2487.3|7
1656514540000|2022-06-29 14:55:40|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1656514550000|2022-06-29 14:55:50|2494.5|2488.5|2494.5|2488.5|2495|2489|2494.5|2488.5|4
1656514560000|2022-06-29 14:56:00|2493.3|2487.3|2492.8|2486.8|2493.5|2487.5|2492.8|2486.8|7
1656514570000|2022-06-29 14:56:10|2493|2487|2493.8|2487.8|2493.8|2487.8|2493|2487|7
1656514580000|2022-06-29 14:56:20|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|4
1656514590000|2022-06-29 14:56:30|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1656514600000|2022-06-29 14:56:40|2494|2488|2495.3|2489.3|2495.5|2489.5|2494|2488|9
1656514610000|2022-06-29 14:56:50|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495|2489|4
1656514620000|2022-06-29 14:57:00|2495.5|2489.5|2494.3|2488.3|2495.5|2489.5|2494.3|2488.3|5
1656514630000|2022-06-29 14:57:10|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1656514640000|2022-06-29 14:57:20|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|4
1656514650000|2022-06-29 14:57:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1656514660000|2022-06-29 14:57:40|2494.8|2488.8|2493.3|2487.3|2494.8|2488.8|2493.3|2487.3|5
1656514670000|2022-06-29 14:57:50|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1656514680000|2022-06-29 14:58:00|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1656514690000|2022-06-29 14:58:10|2493|2487|2493.5|2487.5|2493.8|2487.8|2493|2487|4
1656514710000|2022-06-29 14:58:30|2493.8|2487.8|2493.8|2487.8|2494|2488|2493.5|2487.5|5
1656514720000|2022-06-29 14:58:40|2493.5|2487.5|2491.8|2485.8|2493.8|2487.8|2491.8|2485.8|4
1656514730000|2022-06-29 14:58:50|2491.3|2485.3|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|3
1656514740000|2022-06-29 14:59:00|2491.3|2485.3|2490.3|2484.3|2491.3|2485.3|2490.3|2484.3|3
1656514750000|2022-06-29 14:59:10|2490|2484|2489.5|2483.5|2490|2484|2489.3|2483.3|4
1656514760000|2022-06-29 14:59:20|2489.8|2483.8|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|4
1656514770000|2022-06-29 14:59:30|2491.5|2485.5|2490.3|2484.3|2491.5|2485.5|2490.3|2484.3|4
1656514780000|2022-06-29 14:59:40|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|4
1656514800000|2022-06-29 15:00:00|2491|2485|2491.3|2485.3|2491.8|2485.8|2490.5|2484.5|5
1656514810000|2022-06-29 15:00:10|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1656514820000|2022-06-29 15:00:20|2491|2485|2491|2485|2491.3|2485.3|2491|2485|3
1656514830000|2022-06-29 15:00:30|2490.8|2484.8|2489|2483|2490.8|2484.8|2489|2483|7
1656514840000|2022-06-29 15:00:40|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487|2481|6
1656514850000|2022-06-29 15:00:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1656514860000|2022-06-29 15:01:00|2487|2481|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|4
1656514880000|2022-06-29 15:01:20|2487.3|2481.3|2487|2481|2487.3|2481.3|2486.8|2480.8|3
1656514890000|2022-06-29 15:01:30|2487.3|2481.3|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|9
1656514900000|2022-06-29 15:01:40|2486.5|2480.5|2485|2479|2486.5|2480.5|2484.8|2478.8|4
1656514910000|2022-06-29 15:01:50|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483|2477|5
1656514920000|2022-06-29 15:02:00|2483.8|2477.8|2486|2480|2486.3|2480.3|2483.8|2477.8|7
1656514930000|2022-06-29 15:02:10|2485.8|2479.8|2484.8|2478.8|2486.5|2480.5|2484|2478|11
1656514940000|2022-06-29 15:02:20|2484.5|2478.5|2485|2479|2485|2479|2483.5|2477.5|8
1656514950000|2022-06-29 15:02:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|5
1656514960000|2022-06-29 15:02:40|2485|2479|2487.3|2481.3|2487.3|2481.3|2485|2479|5
1656514970000|2022-06-29 15:02:50|2487|2481|2487|2481|2487|2481|2485.8|2479.8|10
1656514980000|2022-06-29 15:03:00|2487.3|2481.3|2486|2480|2487.3|2481.3|2486|2480|5
1656514990000|2022-06-29 15:03:10|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|4
1656515000000|2022-06-29 15:03:20|2486.3|2480.3|2488|2482|2488|2482|2486.3|2480.3|3
1656515010000|2022-06-29 15:03:30|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|3
1656515020000|2022-06-29 15:03:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|5
1656515030000|2022-06-29 15:03:50|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|8
1656515040000|2022-06-29 15:04:00|2487.5|2481.5|2486.5|2480.5|2487.8|2481.8|2486|2480|6
1656515050000|2022-06-29 15:04:10|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|11
1656515060000|2022-06-29 15:04:20|2488|2482|2485.8|2479.8|2488|2482|2485.8|2479.8|5
1656515070000|2022-06-29 15:04:30|2486|2480|2484.3|2478.3|2486.5|2480.5|2484.3|2478.3|7
1656515080000|2022-06-29 15:04:40|2484|2478|2484.8|2478.8|2485.3|2479.3|2484|2478|7
1656515090000|2022-06-29 15:04:50|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|5
1656515100000|2022-06-29 15:05:00|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|4
1656515110000|2022-06-29 15:05:10|2484|2478|2484|2478|2484.3|2478.3|2484|2478|3
1656515120000|2022-06-29 15:05:20|2483.8|2477.8|2484.5|2478.5|2484.5|2478.5|2483.8|2477.8|4
1656515130000|2022-06-29 15:05:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2482.5|2476.5|5
1656515140000|2022-06-29 15:05:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1656515150000|2022-06-29 15:05:50|2483.8|2477.8|2485|2479|2485|2479|2483.8|2477.8|4
1656515160000|2022-06-29 15:06:00|2484.8|2478.8|2486|2480|2486|2480|2484.8|2478.8|5
1656515170000|2022-06-29 15:06:10|2486.3|2480.3|2484.5|2478.5|2486.3|2480.3|2484.3|2478.3|5
1656515180000|2022-06-29 15:06:20|2484.8|2478.8|2485.8|2479.8|2485.8|2479.8|2484.8|2478.8|5
1656515190000|2022-06-29 15:06:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1656515200000|2022-06-29 15:06:40|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|4
1656515220000|2022-06-29 15:07:00|2485.8|2479.8|2484.8|2478.8|2485.8|2479.8|2484.3|2478.3|6
1656515230000|2022-06-29 15:07:10|2485|2479|2485.8|2479.8|2485.8|2479.8|2485|2479|6
1656515240000|2022-06-29 15:07:20|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1656515250000|2022-06-29 15:07:30|2486|2480|2487|2481|2487.8|2481.8|2486|2480|8
1656515260000|2022-06-29 15:07:40|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|4
1656515270000|2022-06-29 15:07:50|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|3
1656515280000|2022-06-29 15:08:00|2486|2480|2487|2481|2487|2481|2486|2480|5
1656515290000|2022-06-29 15:08:10|2486.8|2480.8|2488|2482|2488|2482|2486.5|2480.5|3
1656515300000|2022-06-29 15:08:20|2487.8|2481.8|2489|2483|2489.5|2483.5|2487.3|2481.3|12
1656515310000|2022-06-29 15:08:30|2489.3|2483.3|2490.5|2484.5|2490.8|2484.8|2489.3|2483.3|10
1656515320000|2022-06-29 15:08:40|2490.3|2484.3|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|6
1656515330000|2022-06-29 15:08:50|2490.3|2484.3|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|5
1656515340000|2022-06-29 15:09:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1656515350000|2022-06-29 15:09:10|2490.8|2484.8|2490.5|2484.5|2491|2485|2490.5|2484.5|6
1656515360000|2022-06-29 15:09:20|2490.8|2484.8|2491.5|2485.5|2491.5|2485.5|2490.8|2484.8|4
1656515370000|2022-06-29 15:09:30|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|3
1656515380000|2022-06-29 15:09:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1656515390000|2022-06-29 15:09:50|2490.5|2484.5|2491|2485|2491|2485|2490.5|2484.5|3
1656515400000|2022-06-29 15:10:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1656515410000|2022-06-29 15:10:10|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2490.5|2484.5|6
1656515420000|2022-06-29 15:10:20|2491.5|2485.5|2492|2486|2492.3|2486.3|2491.5|2485.5|8
1656515430000|2022-06-29 15:10:30|2491.8|2485.8|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|9
1656515440000|2022-06-29 15:10:40|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1656515450000|2022-06-29 15:10:50|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|4
1656515460000|2022-06-29 15:11:00|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|4
1656515470000|2022-06-29 15:11:10|2491.8|2485.8|2490.5|2484.5|2491.8|2485.8|2490.5|2484.5|2
1656515480000|2022-06-29 15:11:20|2490.8|2484.8|2492.3|2486.3|2492.3|2486.3|2490.8|2484.8|10
1656515490000|2022-06-29 15:11:30|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|4
1656515500000|2022-06-29 15:11:40|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|2
1656515510000|2022-06-29 15:11:50|2491.3|2485.3|2492|2486|2492|2486|2491.3|2485.3|2
1656515530000|2022-06-29 15:12:10|2491.8|2485.8|2492|2486|2492.3|2486.3|2491.8|2485.8|6
1656515540000|2022-06-29 15:12:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1656515550000|2022-06-29 15:12:30|2492.3|2486.3|2492|2486|2492.5|2486.5|2492|2486|6
1656515560000|2022-06-29 15:12:40|2492.3|2486.3|2491.3|2485.3|2492.5|2486.5|2490.5|2484.5|7
1656515570000|2022-06-29 15:12:50|2491.5|2485.5|2492.3|2486.3|2492.3|2486.3|2491.5|2485.5|7
1656515580000|2022-06-29 15:13:00|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|4
1656515600000|2022-06-29 15:13:20|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491|2485|5
1656515610000|2022-06-29 15:13:30|2491.5|2485.5|2492.3|2486.3|2492.3|2486.3|2491.5|2485.5|4
1656515620000|2022-06-29 15:13:40|2492|2486|2492|2486|2492|2486|2491.5|2485.5|8
1656515630000|2022-06-29 15:13:50|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|4
1656515640000|2022-06-29 15:14:00|2491.8|2485.8|2490.5|2484.5|2491.8|2485.8|2490|2484|8
1656515650000|2022-06-29 15:14:10|2490.8|2484.8|2491|2485|2491.3|2485.3|2490.8|2484.8|6
1656515660000|2022-06-29 15:14:20|2491.3|2485.3|2492|2486|2492|2486|2491.3|2485.3|3
1656515680000|2022-06-29 15:14:40|2492.3|2486.3|2491.5|2485.5|2492.5|2486.5|2491.3|2485.3|7
1656515690000|2022-06-29 15:14:50|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1656515710000|2022-06-29 15:15:10|2491.5|2485.5|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|5
1656515720000|2022-06-29 15:15:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1656515730000|2022-06-29 15:15:30|2491.5|2485.5|2492|2486|2492|2486|2491.5|2485.5|6
1656515740000|2022-06-29 15:15:40|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1656515750000|2022-06-29 15:15:50|2492.3|2486.3|2492|2486|2492.3|2486.3|2491.8|2485.8|4
1656515760000|2022-06-29 15:16:00|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1656515770000|2022-06-29 15:16:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1656515780000|2022-06-29 15:16:20|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|8
1656515790000|2022-06-29 15:16:30|2492|2486|2492.8|2486.8|2492.8|2486.8|2492|2486|5
1656515800000|2022-06-29 15:16:40|2493|2487|2493.8|2487.8|2493.8|2487.8|2493|2487|3
1656515810000|2022-06-29 15:16:50|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1656515820000|2022-06-29 15:17:00|2494.5|2488.5|2492.5|2486.5|2494.5|2488.5|2492.5|2486.5|3
1656515830000|2022-06-29 15:17:10|2492.3|2486.3|2493.8|2487.8|2494.3|2488.3|2492.3|2486.3|9
1656515840000|2022-06-29 15:17:20|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1656515850000|2022-06-29 15:17:30|2493.5|2487.5|2494.5|2488.5|2494.5|2488.5|2493.5|2487.5|7
1656515860000|2022-06-29 15:17:40|2494.8|2488.8|2492.8|2486.8|2494.8|2488.8|2492|2486|9
1656515880000|2022-06-29 15:18:00|2493|2487|2492|2486|2493|2487|2491.5|2485.5|11
1656515890000|2022-06-29 15:18:10|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2492|2486|5
1656515900000|2022-06-29 15:18:20|2492|2486|2492.3|2486.3|2492.5|2486.5|2492|2486|4
1656515910000|2022-06-29 15:18:30|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1656515920000|2022-06-29 15:18:40|2492|2486|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|7
1656515930000|2022-06-29 15:18:50|2492|2486|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|4
1656515940000|2022-06-29 15:19:00|2491.5|2485.5|2491.8|2485.8|2492|2486|2491.5|2485.5|7
1656515950000|2022-06-29 15:19:10|2492|2486|2492.3|2486.3|2492.5|2486.5|2492|2486|4
1656515980000|2022-06-29 15:19:40|2492.5|2486.5|2492|2486|2492.5|2486.5|2491.8|2485.8|4
1656515990000|2022-06-29 15:19:50|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|4
1656516000000|2022-06-29 15:20:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492|2486|7
1656516010000|2022-06-29 15:20:10|2492|2486|2491.3|2485.3|2492|2486|2490.8|2484.8|7
1656516020000|2022-06-29 15:20:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1656516030000|2022-06-29 15:20:30|2490.8|2484.8|2491.8|2485.8|2492|2486|2490.8|2484.8|5
1656516040000|2022-06-29 15:20:40|2492|2486|2491.3|2485.3|2492|2486|2491.3|2485.3|5
1656516050000|2022-06-29 15:20:50|2491|2485|2490.3|2484.3|2491|2485|2490.3|2484.3|2
1656516060000|2022-06-29 15:21:00|2490|2484|2488|2482|2490.3|2484.3|2488|2482|6
1656516070000|2022-06-29 15:21:10|2488.3|2482.3|2489|2483|2489.8|2483.8|2487.8|2481.8|7
1656516080000|2022-06-29 15:21:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1656516090000|2022-06-29 15:21:30|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489|2483|4
1656516100000|2022-06-29 15:21:40|2490|2484|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|5
1656516110000|2022-06-29 15:21:50|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1656516130000|2022-06-29 15:22:10|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|6
1656516140000|2022-06-29 15:22:20|2489.3|2483.3|2488.3|2482.3|2489.3|2483.3|2488.3|2482.3|3
1656516150000|2022-06-29 15:22:30|2488|2482|2488|2482|2488|2482|2488|2482|1
1656516160000|2022-06-29 15:22:40|2488.5|2482.5|2488|2482|2488.8|2482.8|2488|2482|4
1656516170000|2022-06-29 15:22:50|2487.8|2481.8|2487|2481|2487.8|2481.8|2484.5|2478.5|9
1656516180000|2022-06-29 15:23:00|2486.5|2480.5|2484.8|2478.8|2486.5|2480.5|2483.5|2477.5|10
1656516190000|2022-06-29 15:23:10|2485|2479|2485|2479|2485|2479|2484.8|2478.8|5
1656516200000|2022-06-29 15:23:20|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|3
1656516210000|2022-06-29 15:23:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1656516220000|2022-06-29 15:23:40|2484.3|2478.3|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|6
1656516230000|2022-06-29 15:23:50|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2482|2476|6
1656516240000|2022-06-29 15:24:00|2484|2478|2482.5|2476.5|2484.5|2478.5|2482.5|2476.5|6
1656516250000|2022-06-29 15:24:10|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1656516260000|2022-06-29 15:24:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|5
1656516270000|2022-06-29 15:24:30|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1656516280000|2022-06-29 15:24:40|2483|2477|2484|2478|2484|2478|2483|2477|7
1656516290000|2022-06-29 15:24:50|2483.8|2477.8|2484.8|2478.8|2484.8|2478.8|2483.8|2477.8|6
1656516300000|2022-06-29 15:25:00|2485|2479|2484|2478|2485|2479|2483.8|2477.8|6
1656516310000|2022-06-29 15:25:10|2483.8|2477.8|2486.8|2480.8|2487.3|2481.3|2483.8|2477.8|13
1656516320000|2022-06-29 15:25:20|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1656516330000|2022-06-29 15:25:30|2487|2481|2488|2482|2488.5|2482.5|2487|2481|11
1656516340000|2022-06-29 15:25:40|2487.8|2481.8|2489.3|2483.3|2489.3|2483.3|2487.8|2481.8|5
1656516350000|2022-06-29 15:25:50|2489|2483|2486.5|2480.5|2489|2483|2486|2480|15
1656516360000|2022-06-29 15:26:00|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|13
1656516370000|2022-06-29 15:26:10|2487|2481|2487.8|2481.8|2488|2482|2487|2481|8
1656516380000|2022-06-29 15:26:20|2487.3|2481.3|2485|2479|2487.3|2481.3|2484.5|2478.5|5
1656516390000|2022-06-29 15:26:30|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|4
1656516400000|2022-06-29 15:26:40|2485|2479|2483.5|2477.5|2485|2479|2482.8|2476.8|5
1656516410000|2022-06-29 15:26:50|2484|2478|2486.8|2480.8|2486.8|2480.8|2484|2478|6
1656516420000|2022-06-29 15:27:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|10
1656516430000|2022-06-29 15:27:10|2487.5|2481.5|2486.5|2480.5|2488|2482|2486.5|2480.5|6
1656516440000|2022-06-29 15:27:20|2486.3|2480.3|2482.3|2476.3|2486.3|2480.3|2482.3|2476.3|7
1656516450000|2022-06-29 15:27:30|2482|2476|2480.5|2474.5|2482.3|2476.3|2479.8|2473.8|9
1656516460000|2022-06-29 15:27:40|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.3|2472.3|3
1656516470000|2022-06-29 15:27:50|2476|2470|2474.8|2468.8|2477.3|2471.3|2474.8|2468.8|16
1656516480000|2022-06-29 15:28:00|2474.9|2468.9|2476.3|2470.3|2477.6|2471.6|2474.9|2468.9|16
1656516490000|2022-06-29 15:28:10|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2475.9|2469.9|5
1656516500000|2022-06-29 15:28:20|2476.6|2470.6|2477.8|2471.8|2477.8|2471.8|2476.6|2470.6|6
1656516510000|2022-06-29 15:28:30|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|3
1656516520000|2022-06-29 15:28:40|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|5
1656516530000|2022-06-29 15:28:50|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656516540000|2022-06-29 15:29:00|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2476.5|2470.5|12
1656516550000|2022-06-29 15:29:10|2477.5|2471.5|2476.5|2470.5|2477.8|2471.8|2476.5|2470.5|5
1656516570000|2022-06-29 15:29:30|2476.8|2470.8|2475.5|2469.5|2476.8|2470.8|2475.5|2469.5|2
1656516580000|2022-06-29 15:29:40|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2475.8|2469.8|5
1656516590000|2022-06-29 15:29:50|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|4
1656516600000|2022-06-29 15:30:00|2475.9|2469.9|2476.3|2470.3|2476.3|2470.3|2475.9|2469.9|3
1656516610000|2022-06-29 15:30:10|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1656516620000|2022-06-29 15:30:20|2476|2470|2477.5|2471.5|2477.5|2471.5|2475.8|2469.8|6
1656516630000|2022-06-29 15:30:30|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|4
1656516640000|2022-06-29 15:30:40|2477.8|2471.8|2480.5|2474.5|2480.8|2474.8|2477.5|2471.5|7
1656516650000|2022-06-29 15:30:50|2479|2473|2479|2473|2479|2473|2478.8|2472.8|5
1656516660000|2022-06-29 15:31:00|2478.8|2472.8|2477.8|2471.8|2478.8|2472.8|2476.3|2470.3|10
1656516670000|2022-06-29 15:31:10|2478.8|2472.8|2479.3|2473.3|2479.8|2473.8|2478.8|2472.8|7
1656516680000|2022-06-29 15:31:20|2479.5|2473.5|2479.8|2473.8|2480|2474|2479.3|2473.3|7
1656516690000|2022-06-29 15:31:30|2480|2474|2477|2471|2480|2474|2476.8|2470.8|12
1656516700000|2022-06-29 15:31:40|2477.3|2471.3|2474|2468|2480.3|2474.3|2473.9|2467.9|9
1656516710000|2022-06-29 15:31:50|2471.9|2465.9|2471.8|2465.8|2472.8|2466.8|2471.3|2465.3|9
1656516720000|2022-06-29 15:32:00|2472|2466|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|4
1656516730000|2022-06-29 15:32:10|2472|2466|2472.5|2466.5|2472.8|2466.8|2472|2466|7
1656516740000|2022-06-29 15:32:20|2472.3|2466.3|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|4
1656516750000|2022-06-29 15:32:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|6
1656516760000|2022-06-29 15:32:40|2473|2467|2475.6|2469.6|2476.8|2470.8|2472.3|2466.3|19
1656516770000|2022-06-29 15:32:50|2475.9|2469.9|2475.1|2469.1|2475.9|2469.9|2474.9|2468.9|5
1656516780000|2022-06-29 15:33:00|2475.9|2469.9|2475.6|2469.6|2476.1|2470.1|2475.4|2469.4|5
1656516790000|2022-06-29 15:33:10|2475.4|2469.4|2475.1|2469.1|2475.9|2469.9|2475.1|2469.1|5
1656516800000|2022-06-29 15:33:20|2475.4|2469.4|2475.1|2469.1|2476|2470|2475.1|2469.1|5
1656516810000|2022-06-29 15:33:30|2474.4|2468.4|2473.8|2467.8|2474.4|2468.4|2472.6|2466.6|6
1656516820000|2022-06-29 15:33:40|2474.3|2468.3|2474|2468|2474.3|2468.3|2473.8|2467.8|7
1656516830000|2022-06-29 15:33:50|2474.1|2468.1|2473.9|2467.9|2475|2469|2473.8|2467.8|12
1656516840000|2022-06-29 15:34:00|2473.6|2467.6|2473.5|2467.5|2473.6|2467.6|2472.6|2466.6|7
1656516850000|2022-06-29 15:34:10|2473.6|2467.6|2473.3|2467.3|2474|2468|2473.3|2467.3|4
1656516860000|2022-06-29 15:34:20|2473|2467|2473.8|2467.8|2474|2468|2473|2467|6
1656516870000|2022-06-29 15:34:30|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|6
1656516880000|2022-06-29 15:34:40|2473.5|2467.5|2472.8|2466.8|2473.8|2467.8|2472.8|2466.8|5
1656516890000|2022-06-29 15:34:50|2473|2467|2470.8|2464.8|2473|2467|2470.8|2464.8|6
1656516900000|2022-06-29 15:35:00|2471|2465|2472.8|2466.8|2472.8|2466.8|2471|2465|7
1656516910000|2022-06-29 15:35:10|2473|2467|2472.8|2466.8|2473|2467|2472.3|2466.3|9
1656516920000|2022-06-29 15:35:20|2472.5|2466.5|2473|2467|2473.5|2467.5|2472.3|2466.3|5
1656516940000|2022-06-29 15:35:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1656516950000|2022-06-29 15:35:50|2473.3|2467.3|2474.3|2468.3|2474.3|2468.3|2473|2467|4
1656516960000|2022-06-29 15:36:00|2474|2468|2474.5|2468.5|2474.8|2468.8|2474|2468|4
1656516990000|2022-06-29 15:36:30|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1656517000000|2022-06-29 15:36:40|2475|2469|2475.8|2469.8|2476.3|2470.3|2475|2469|4
1656517010000|2022-06-29 15:36:50|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1656517020000|2022-06-29 15:37:00|2475|2469|2475|2469|2475.3|2469.3|2474.8|2468.8|7
1656517030000|2022-06-29 15:37:10|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.5|2468.5|10
1656517040000|2022-06-29 15:37:20|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|15
1656517050000|2022-06-29 15:37:30|2474.3|2468.3|2472.8|2466.8|2474.3|2468.3|2472.8|2466.8|3
1656517060000|2022-06-29 15:37:40|2473|2467|2473.8|2467.8|2473.8|2467.8|2473|2467|5
1656517080000|2022-06-29 15:38:00|2473.5|2467.5|2473|2467|2473.5|2467.5|2473|2467|3
1656517090000|2022-06-29 15:38:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656517120000|2022-06-29 15:38:40|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|3
1656517130000|2022-06-29 15:38:50|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1656517140000|2022-06-29 15:39:00|2474|2468|2474.5|2468.5|2474.8|2468.8|2474|2468|14
1656517150000|2022-06-29 15:39:10|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|6
1656517160000|2022-06-29 15:39:20|2474.8|2468.8|2474|2468|2475|2469|2474|2468|6
1656517170000|2022-06-29 15:39:30|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1656517180000|2022-06-29 15:39:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|3
1656517190000|2022-06-29 15:39:50|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1656517200000|2022-06-29 15:40:00|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|3
1656517210000|2022-06-29 15:40:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1656517220000|2022-06-29 15:40:20|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1656517230000|2022-06-29 15:40:30|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1656517240000|2022-06-29 15:40:40|2477|2471|2477.5|2471.5|2477.5|2471.5|2477|2471|2
1656517250000|2022-06-29 15:40:50|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|7
1656517260000|2022-06-29 15:41:00|2477.3|2471.3|2477.3|2471.3|2477.5|2471.5|2477|2471|5
1656517270000|2022-06-29 15:41:10|2477|2471|2477.5|2471.5|2477.8|2471.8|2476.8|2470.8|7
1656517290000|2022-06-29 15:41:30|2477.3|2471.3|2477.5|2471.5|2478.3|2472.3|2477.3|2471.3|5
1656517310000|2022-06-29 15:41:50|2477.3|2471.3|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|3
1656517320000|2022-06-29 15:42:00|2477|2471|2475|2469|2477|2471|2474.8|2468.8|5
1656517330000|2022-06-29 15:42:10|2475.3|2469.3|2474.5|2468.5|2475.3|2469.3|2474.5|2468.5|9
1656517340000|2022-06-29 15:42:20|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|4
1656517350000|2022-06-29 15:42:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|9
1656517360000|2022-06-29 15:42:40|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|3
1656517370000|2022-06-29 15:42:50|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|4
1656517380000|2022-06-29 15:43:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656517390000|2022-06-29 15:43:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1656517400000|2022-06-29 15:43:20|2472.8|2466.8|2471.3|2465.3|2472.8|2466.8|2471.3|2465.3|5
1656517410000|2022-06-29 15:43:30|2471.5|2465.5|2472.5|2466.5|2473|2467|2471.5|2465.5|6
1656517420000|2022-06-29 15:43:40|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|3
1656517430000|2022-06-29 15:43:50|2473|2467|2473|2467|2473.8|2467.8|2473|2467|4
1656517440000|2022-06-29 15:44:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1656517450000|2022-06-29 15:44:10|2472.5|2466.5|2473|2467|2473|2467|2472.5|2466.5|3
1656517460000|2022-06-29 15:44:20|2472.3|2466.3|2471.5|2465.5|2472.3|2466.3|2471|2465|5
1656517470000|2022-06-29 15:44:30|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1656517480000|2022-06-29 15:44:40|2472|2466|2471|2465|2472|2466|2471|2465|8
1656517490000|2022-06-29 15:44:50|2470|2464|2470.8|2464.8|2471|2465|2470|2464|5
1656517500000|2022-06-29 15:45:00|2470.3|2464.3|2471.3|2465.3|2471.3|2465.3|2470.3|2464.3|4
1656517510000|2022-06-29 15:45:10|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|7
1656517520000|2022-06-29 15:45:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471|2465|3
1656517540000|2022-06-29 15:45:40|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|4
1656517550000|2022-06-29 15:45:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656517560000|2022-06-29 15:46:00|2473|2467|2471.5|2465.5|2473|2467|2471.5|2465.5|3
1656517600000|2022-06-29 15:46:40|2471.8|2465.8|2472.8|2466.8|2472.8|2466.8|2471.8|2465.8|3
1656517610000|2022-06-29 15:46:50|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|3
1656517620000|2022-06-29 15:47:00|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1656517630000|2022-06-29 15:47:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1656517640000|2022-06-29 15:47:20|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1656517660000|2022-06-29 15:47:40|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1656517670000|2022-06-29 15:47:50|2469.8|2463.8|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|3
1656517680000|2022-06-29 15:48:00|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|3
1656517690000|2022-06-29 15:48:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656517700000|2022-06-29 15:48:20|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|2
1656517720000|2022-06-29 15:48:40|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|2
1656517730000|2022-06-29 15:48:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|4
1656517740000|2022-06-29 15:49:00|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1656517810000|2022-06-29 15:50:10|2470|2464|2471|2465|2471|2465|2470|2464|3
1656517820000|2022-06-29 15:50:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656517830000|2022-06-29 15:50:30|2471.8|2465.8|2472.5|2466.5|2473|2467|2471.8|2465.8|8
1656517840000|2022-06-29 15:50:40|2472.3|2466.3|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|7
1656517850000|2022-06-29 15:50:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1656517860000|2022-06-29 15:51:00|2471.8|2465.8|2469.8|2463.8|2471.8|2465.8|2469.8|2463.8|2
1656517880000|2022-06-29 15:51:20|2469.5|2463.5|2466.8|2460.8|2469.5|2463.5|2465.3|2459.3|9
1656517890000|2022-06-29 15:51:30|2467.3|2461.3|2468.3|2462.3|2468.8|2462.8|2467|2461|8
1656517900000|2022-06-29 15:51:40|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1656517910000|2022-06-29 15:51:50|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|3
1656517920000|2022-06-29 15:52:00|2468.8|2462.8|2467.8|2461.8|2469|2463|2467.8|2461.8|5
1656517930000|2022-06-29 15:52:10|2468|2462|2468|2462|2468|2462|2467.8|2461.8|3
1656517940000|2022-06-29 15:52:20|2467.8|2461.8|2466.8|2460.8|2467.8|2461.8|2466.3|2460.3|8
1656517950000|2022-06-29 15:52:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|5
1656517960000|2022-06-29 15:52:40|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.5|2459.5|5
1656517970000|2022-06-29 15:52:50|2465.5|2459.5|2466.8|2460.8|2466.8|2460.8|2465.3|2459.3|5
1656517980000|2022-06-29 15:53:00|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|6
1656518000000|2022-06-29 15:53:20|2467|2461|2468.3|2462.3|2468.3|2462.3|2467|2461|6
1656518020000|2022-06-29 15:53:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656518030000|2022-06-29 15:53:50|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1656518040000|2022-06-29 15:54:00|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656518060000|2022-06-29 15:54:20|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656518070000|2022-06-29 15:54:30|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|2
1656518080000|2022-06-29 15:54:40|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|2
1656518100000|2022-06-29 15:55:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1656518110000|2022-06-29 15:55:10|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|2
1656518120000|2022-06-29 15:55:20|2469|2463|2469.8|2463.8|2470.3|2464.3|2469|2463|4
1656518130000|2022-06-29 15:55:30|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1656518140000|2022-06-29 15:55:40|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1656518160000|2022-06-29 15:56:00|2468.5|2462.5|2470.3|2464.3|2470.3|2464.3|2467.3|2461.3|4
1656518180000|2022-06-29 15:56:20|2470|2464|2472|2466|2472|2466|2470|2464|5
1656518190000|2022-06-29 15:56:30|2471.5|2465.5|2471.8|2465.8|2472.3|2466.3|2471.5|2465.5|4
1656518240000|2022-06-29 15:57:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656518250000|2022-06-29 15:57:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656518260000|2022-06-29 15:57:40|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656518390000|2022-06-29 15:59:50|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1656518400000|2022-06-29 16:00:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656518450000|2022-06-29 16:00:50|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|2
1656518470000|2022-06-29 16:01:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|3
1656518490000|2022-06-29 16:01:30|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1656518500000|2022-06-29 16:01:40|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656518510000|2022-06-29 16:01:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656518520000|2022-06-29 16:02:00|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|3
1656518530000|2022-06-29 16:02:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1656518550000|2022-06-29 16:02:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656518570000|2022-06-29 16:02:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1656518580000|2022-06-29 16:03:00|2471.8|2465.8|2472|2466|2472.3|2466.3|2471.8|2465.8|4
1656518590000|2022-06-29 16:03:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656518620000|2022-06-29 16:03:40|2472|2466|2472|2466|2472|2466|2472|2466|1
1656518640000|2022-06-29 16:04:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656518660000|2022-06-29 16:04:20|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|4
1656518700000|2022-06-29 16:05:00|2471.8|2465.8|2472.8|2466.8|2472.8|2466.8|2471.8|2465.8|3
1656518710000|2022-06-29 16:05:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656518720000|2022-06-29 16:05:20|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1656518740000|2022-06-29 16:05:40|2472.8|2466.8|2473|2467|2473.3|2467.3|2472.8|2466.8|9
1656518750000|2022-06-29 16:05:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656518810000|2022-06-29 16:06:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656518820000|2022-06-29 16:07:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656518830000|2022-06-29 16:07:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1656518840000|2022-06-29 16:07:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656518880000|2022-06-29 16:08:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1656518890000|2022-06-29 16:08:10|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1656518920000|2022-06-29 16:08:40|2474.5|2468.5|2474.8|2468.8|2476.3|2470.3|2474.5|2468.5|7
1656518940000|2022-06-29 16:09:00|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|4
1656518950000|2022-06-29 16:09:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1656519000000|2022-06-29 16:10:00|2474|2468|2472.8|2466.8|2474|2468|2472.8|2466.8|2
1656519010000|2022-06-29 16:10:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1656519050000|2022-06-29 16:10:50|2472.8|2466.8|2473|2467|2473|2467|2472.5|2466.5|3
1656519060000|2022-06-29 16:11:00|2472.8|2466.8|2473|2467|2473|2467|2472.5|2466.5|4
1656519080000|2022-06-29 16:11:20|2473.3|2467.3|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|2
1656519090000|2022-06-29 16:11:30|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1656519100000|2022-06-29 16:11:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|3
1656519110000|2022-06-29 16:11:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656519130000|2022-06-29 16:12:10|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473|2467|4
1656519140000|2022-06-29 16:12:20|2473|2467|2473|2467|2473.3|2467.3|2473|2467|5
1656519150000|2022-06-29 16:12:30|2473.3|2467.3|2474.3|2468.3|2474.3|2468.3|2473.3|2467.3|3
1656519160000|2022-06-29 16:12:40|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|4
1656519170000|2022-06-29 16:12:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656519180000|2022-06-29 16:13:00|2474.8|2468.8|2475|2469|2475|2469|2474.8|2468.8|2
1656519200000|2022-06-29 16:13:20|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1656519210000|2022-06-29 16:13:30|2474.3|2468.3|2473.3|2467.3|2474.3|2468.3|2473.3|2467.3|4
1656519220000|2022-06-29 16:13:40|2473.5|2467.5|2473|2467|2473.5|2467.5|2472.8|2466.8|7
1656519230000|2022-06-29 16:13:50|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1656519240000|2022-06-29 16:14:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|5
1656519250000|2022-06-29 16:14:10|2474|2468|2474|2468|2474.3|2468.3|2474|2468|3
1656519260000|2022-06-29 16:14:20|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|6
1656519270000|2022-06-29 16:14:30|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|5
1656519280000|2022-06-29 16:14:40|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|3
1656519290000|2022-06-29 16:14:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|5
1656519300000|2022-06-29 16:15:00|2474|2468|2474.8|2468.8|2474.8|2468.8|2474|2468|3
1656519310000|2022-06-29 16:15:10|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|2
1656519320000|2022-06-29 16:15:20|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|4
1656519340000|2022-06-29 16:15:40|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|6
1656519350000|2022-06-29 16:15:50|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|6
1656519360000|2022-06-29 16:16:00|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|4
1656519370000|2022-06-29 16:16:10|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474|2468|11
1656519380000|2022-06-29 16:16:20|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474|2468|8
1656519390000|2022-06-29 16:16:30|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474|2468|9
1656519400000|2022-06-29 16:16:40|2474.8|2468.8|2474|2468|2474.8|2468.8|2474|2468|4
1656519410000|2022-06-29 16:16:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1656519420000|2022-06-29 16:17:00|2474|2468|2474|2468|2474.3|2468.3|2474|2468|3
1656519430000|2022-06-29 16:17:10|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473|2467|6
1656519440000|2022-06-29 16:17:20|2474|2468|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|6
1656519450000|2022-06-29 16:17:30|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|4
1656519460000|2022-06-29 16:17:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|3
1656519470000|2022-06-29 16:17:50|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|3
1656519480000|2022-06-29 16:18:00|2474.3|2468.3|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|7
1656519510000|2022-06-29 16:18:30|2474.5|2468.5|2475|2469|2475|2469|2474.5|2468.5|4
1656519520000|2022-06-29 16:18:40|2474.8|2468.8|2474.8|2468.8|2475|2469|2474.8|2468.8|3
1656519530000|2022-06-29 16:18:50|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1656519540000|2022-06-29 16:19:00|2474.5|2468.5|2474.8|2468.8|2475|2469|2474.5|2468.5|4
1656519560000|2022-06-29 16:19:20|2474.5|2468.5|2474.8|2468.8|2475.3|2469.3|2474|2468|8
1656519570000|2022-06-29 16:19:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1656519580000|2022-06-29 16:19:40|2474.8|2468.8|2474.8|2468.8|2475|2469|2474.5|2468.5|5
1656519610000|2022-06-29 16:20:10|2475|2469|2475|2469|2475.3|2469.3|2475|2469|3
1656519620000|2022-06-29 16:20:20|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|3
1656519630000|2022-06-29 16:20:30|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1656519640000|2022-06-29 16:20:40|2475.5|2469.5|2475.8|2469.8|2476|2470|2475.3|2469.3|10
1656519650000|2022-06-29 16:20:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|5
1656519660000|2022-06-29 16:21:00|2475.3|2469.3|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|7
1656519670000|2022-06-29 16:21:10|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|4
1656519680000|2022-06-29 16:21:20|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1656519700000|2022-06-29 16:21:40|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1656519710000|2022-06-29 16:21:50|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|3
1656519730000|2022-06-29 16:22:10|2475|2469|2475|2469|2475|2469|2474.8|2468.8|3
1656519740000|2022-06-29 16:22:20|2474.8|2468.8|2474.8|2468.8|2475|2469|2474.5|2468.5|4
1656519760000|2022-06-29 16:22:40|2474.5|2468.5|2475.3|2469.3|2475.5|2469.5|2474.5|2468.5|6
1656519780000|2022-06-29 16:23:00|2475|2469|2475.5|2469.5|2475.5|2469.5|2475|2469|4
1656519790000|2022-06-29 16:23:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1656519820000|2022-06-29 16:23:40|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|6
1656519840000|2022-06-29 16:24:00|2475|2469|2475|2469|2475|2469|2475|2469|1
1656519850000|2022-06-29 16:24:10|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1656519860000|2022-06-29 16:24:20|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474|2468|4
1656519870000|2022-06-29 16:24:30|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|3
1656519890000|2022-06-29 16:24:50|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474|2468|4
1656519900000|2022-06-29 16:25:00|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.5|2467.5|5
1656519910000|2022-06-29 16:25:10|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1656519920000|2022-06-29 16:25:20|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1656519930000|2022-06-29 16:25:30|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.3|2467.3|5
1656519960000|2022-06-29 16:26:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1656519970000|2022-06-29 16:26:10|2474|2468|2473.8|2467.8|2474|2468|2473.5|2467.5|6
1656519980000|2022-06-29 16:26:20|2473.5|2467.5|2472.3|2466.3|2474|2468|2472|2466|7
1656519990000|2022-06-29 16:26:30|2472|2466|2472|2466|2472|2466|2472|2466|1
1656520000000|2022-06-29 16:26:40|2472.3|2466.3|2470.8|2464.8|2472.3|2466.3|2470.5|2464.5|6
1656520020000|2022-06-29 16:27:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|3
1656520040000|2022-06-29 16:27:20|2470.3|2464.3|2469|2463|2470.3|2464.3|2469|2463|2
1656520070000|2022-06-29 16:27:50|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|2
1656520090000|2022-06-29 16:28:10|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1656520100000|2022-06-29 16:28:20|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|4
1656520120000|2022-06-29 16:28:40|2468.3|2462.3|2470.5|2464.5|2470.5|2464.5|2468.3|2462.3|3
1656520170000|2022-06-29 16:29:30|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1656520180000|2022-06-29 16:29:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1656520190000|2022-06-29 16:29:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1656520200000|2022-06-29 16:30:00|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1656520230000|2022-06-29 16:30:30|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1656520240000|2022-06-29 16:30:40|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|8
1656520250000|2022-06-29 16:30:50|2470.3|2464.3|2471.8|2465.8|2471.8|2465.8|2470.3|2464.3|4
1656520260000|2022-06-29 16:31:00|2472|2466|2472|2466|2472|2466|2472|2466|1
1656520290000|2022-06-29 16:31:30|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1656520300000|2022-06-29 16:31:40|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1656520350000|2022-06-29 16:32:30|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1656520450000|2022-06-29 16:34:10|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|2
1656520500000|2022-06-29 16:35:00|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|2
1656520510000|2022-06-29 16:35:10|2473.3|2467.3|2472.8|2466.8|2473.8|2467.8|2472.8|2466.8|10
1656520540000|2022-06-29 16:35:40|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1656520550000|2022-06-29 16:35:50|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|5
1656520560000|2022-06-29 16:36:00|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|4
1656520590000|2022-06-29 16:36:30|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1656520600000|2022-06-29 16:36:40|2473.5|2467.5|2474.5|2468.5|2474.8|2468.8|2473.5|2467.5|6
1656520620000|2022-06-29 16:37:00|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|8
1656520630000|2022-06-29 16:37:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1656520640000|2022-06-29 16:37:20|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474|2468|4
1656520690000|2022-06-29 16:38:10|2473.8|2467.8|2475.3|2469.3|2475.3|2469.3|2473.8|2467.8|2
1656520700000|2022-06-29 16:38:20|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|7
1656520710000|2022-06-29 16:38:30|2475.8|2469.8|2475.3|2469.3|2476|2470|2475.3|2469.3|4
1656520720000|2022-06-29 16:38:40|2474.8|2468.8|2475.8|2469.8|2475.8|2469.8|2474.8|2468.8|4
1656520730000|2022-06-29 16:38:50|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656520740000|2022-06-29 16:39:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656520780000|2022-06-29 16:39:40|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656520820000|2022-06-29 16:40:20|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656520840000|2022-06-29 16:40:40|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656520870000|2022-06-29 16:41:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656520890000|2022-06-29 16:41:30|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1656520900000|2022-06-29 16:41:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|5
1656520910000|2022-06-29 16:41:50|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656520950000|2022-06-29 16:42:30|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|4
1656520960000|2022-06-29 16:42:40|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656520970000|2022-06-29 16:42:50|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656521040000|2022-06-29 16:44:00|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1656521050000|2022-06-29 16:44:10|2475.8|2469.8|2475.8|2469.8|2476|2470|2475.8|2469.8|5
1656521110000|2022-06-29 16:45:10|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656521120000|2022-06-29 16:45:20|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1656521130000|2022-06-29 16:45:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656521160000|2022-06-29 16:46:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|4
1656521170000|2022-06-29 16:46:10|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1656521180000|2022-06-29 16:46:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656521200000|2022-06-29 16:46:40|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656521230000|2022-06-29 16:47:10|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656521250000|2022-06-29 16:47:30|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1656521260000|2022-06-29 16:47:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1656521270000|2022-06-29 16:47:50|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1656521280000|2022-06-29 16:48:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|6
1656521290000|2022-06-29 16:48:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|3
1656521440000|2022-06-29 16:50:40|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|2
1656521460000|2022-06-29 16:51:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|4
1656521470000|2022-06-29 16:51:10|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1656521480000|2022-06-29 16:51:20|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|5
1656521490000|2022-06-29 16:51:30|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656521500000|2022-06-29 16:51:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1656521510000|2022-06-29 16:51:50|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656521530000|2022-06-29 16:52:10|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1656521570000|2022-06-29 16:52:50|2476.3|2470.3|2475.3|2469.3|2476.3|2470.3|2475.3|2469.3|3
1656521590000|2022-06-29 16:53:10|2474.8|2468.8|2473|2467|2474.8|2468.8|2473|2467|3
1656521610000|2022-06-29 16:53:30|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|2
1656521620000|2022-06-29 16:53:40|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|2
1656521640000|2022-06-29 16:54:00|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|6
1656521650000|2022-06-29 16:54:10|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.3|2465.3|4
1656521680000|2022-06-29 16:54:40|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|3
1656521700000|2022-06-29 16:55:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|3
1656521710000|2022-06-29 16:55:10|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|4
1656521720000|2022-06-29 16:55:20|2471.3|2465.3|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|2
1656521730000|2022-06-29 16:55:30|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1656521760000|2022-06-29 16:56:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1656521770000|2022-06-29 16:56:10|2471.3|2465.3|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|3
1656521780000|2022-06-29 16:56:20|2472.5|2466.5|2473|2467|2473|2467|2472.5|2466.5|2
1656521790000|2022-06-29 16:56:30|2473.3|2467.3|2474|2468|2474|2468|2473|2467|3
1656521800000|2022-06-29 16:56:40|2474.5|2468.5|2473.3|2467.3|2474.8|2468.8|2473.3|2467.3|3
1656521810000|2022-06-29 16:56:50|2473.5|2467.5|2472|2466|2473.5|2467.5|2472|2466|2
1656521820000|2022-06-29 16:57:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472|2466|3
1656521830000|2022-06-29 16:57:10|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1656521850000|2022-06-29 16:57:30|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1656521880000|2022-06-29 16:58:00|2472.5|2466.5|2474.3|2468.3|2474.3|2468.3|2472.5|2466.5|3
1656521890000|2022-06-29 16:58:10|2473.5|2467.5|2472.8|2466.8|2473.5|2467.5|2472.8|2466.8|2
1656521910000|2022-06-29 16:58:30|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1656521920000|2022-06-29 16:58:40|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|5
1656521930000|2022-06-29 16:58:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656521940000|2022-06-29 16:59:00|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1656547320000|2022-06-30 00:02:00|2468.8|2462.8|2466.8|2460.8|2468.8|2462.8|2466.8|2460.8|4
1656547340000|2022-06-30 00:02:20|2466.4|2460.4|2465.4|2459.4|2466.4|2460.4|2465.4|2459.4|4
1656547350000|2022-06-30 00:02:30|2465.6|2459.6|2467.5|2461.5|2467.5|2461.5|2465.6|2459.6|2
1656547370000|2022-06-30 00:02:50|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1656547380000|2022-06-30 00:03:00|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1656547410000|2022-06-30 00:03:30|2467.9|2461.9|2468.4|2462.4|2468.4|2462.4|2467.1|2461.1|5
1656547420000|2022-06-30 00:03:40|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1656547430000|2022-06-30 00:03:50|2468.1|2462.1|2468.4|2462.4|2468.4|2462.4|2468.1|2462.1|2
1656547470000|2022-06-30 00:04:30|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1656547500000|2022-06-30 00:05:00|2468|2462|2468.6|2462.6|2468.6|2462.6|2468|2462|2
1656547510000|2022-06-30 00:05:10|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1656547520000|2022-06-30 00:05:20|2469|2463|2469|2463|2469.3|2463.3|2469|2463|3
1656547560000|2022-06-30 00:06:00|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1656547630000|2022-06-30 00:07:10|2469.9|2463.9|2470.6|2464.6|2470.6|2464.6|2469.9|2463.9|2
1656547640000|2022-06-30 00:07:20|2470.9|2464.9|2471.4|2465.4|2471.4|2465.4|2470.9|2464.9|2
1656547650000|2022-06-30 00:07:30|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1656547660000|2022-06-30 00:07:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656547680000|2022-06-30 00:08:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1656547690000|2022-06-30 00:08:10|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1656547750000|2022-06-30 00:09:10|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1656547780000|2022-06-30 00:09:40|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|4
1656547790000|2022-06-30 00:09:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656547800000|2022-06-30 00:10:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656547820000|2022-06-30 00:10:20|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|2
1656547830000|2022-06-30 00:10:30|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|2
1656547840000|2022-06-30 00:10:40|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1656547860000|2022-06-30 00:11:00|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1656547890000|2022-06-30 00:11:30|2471.8|2465.8|2472.5|2466.5|2472.5|2466.5|2471.8|2465.8|3
1656547950000|2022-06-30 00:12:30|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|3
1656548000000|2022-06-30 00:13:20|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1656548020000|2022-06-30 00:13:40|2472|2466|2472|2466|2472|2466|2472|2466|1
1656548110000|2022-06-30 00:15:10|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656548160000|2022-06-30 00:16:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1656548180000|2022-06-30 00:16:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656548210000|2022-06-30 00:16:50|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1656548280000|2022-06-30 00:18:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656548540000|2022-06-30 00:22:20|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|2
1656548660000|2022-06-30 00:24:20|2472.5|2466.5|2475.9|2469.9|2475.9|2469.9|2472.5|2466.5|6
1656548670000|2022-06-30 00:24:30|2476.1|2470.1|2476.4|2470.4|2476.6|2470.6|2476.1|2470.1|7
1656548700000|2022-06-30 00:25:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1656548710000|2022-06-30 00:25:10|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|3
1656548740000|2022-06-30 00:25:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656548760000|2022-06-30 00:26:00|2478|2472|2478|2472|2478|2472|2478|2472|1
1656548800000|2022-06-30 00:26:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656548990000|2022-06-30 00:29:50|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656549000000|2022-06-30 00:30:00|2477.3|2471.3|2474.1|2468.1|2477.3|2471.3|2473.6|2467.6|10
1656549010000|2022-06-30 00:30:10|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1656549020000|2022-06-30 00:30:20|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1656549030000|2022-06-30 00:30:30|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1656549040000|2022-06-30 00:30:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1656549060000|2022-06-30 00:31:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1656549070000|2022-06-30 00:31:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1656549080000|2022-06-30 00:31:20|2477.1|2471.1|2477|2471|2477.1|2471.1|2476.9|2470.9|3
1656549090000|2022-06-30 00:31:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477|2471|3
1656549140000|2022-06-30 00:32:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1656549300000|2022-06-30 00:35:00|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656549310000|2022-06-30 00:35:10|2478.3|2472.3|2479.3|2473.3|2479.5|2473.5|2478.3|2472.3|4
1656549320000|2022-06-30 00:35:20|2479.5|2473.5|2480|2474|2480|2474|2479.5|2473.5|4
1656549330000|2022-06-30 00:35:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656549340000|2022-06-30 00:35:40|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|3
1656549350000|2022-06-30 00:35:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1656549460000|2022-06-30 00:37:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1656549480000|2022-06-30 00:38:00|2482|2476|2482|2476|2482|2476|2482|2476|1
1656549510000|2022-06-30 00:38:30|2481.8|2475.8|2480.1|2474.1|2481.8|2475.8|2478.1|2472.1|7
1656549520000|2022-06-30 00:38:40|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|3
1656549530000|2022-06-30 00:38:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1656549560000|2022-06-30 00:39:20|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1656549570000|2022-06-30 00:39:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1656549580000|2022-06-30 00:39:40|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1656549660000|2022-06-30 00:41:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1656549700000|2022-06-30 00:41:40|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1656549710000|2022-06-30 00:41:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656549830000|2022-06-30 00:43:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1656549840000|2022-06-30 00:44:00|2480|2474|2480.8|2474.8|2480.8|2474.8|2479.9|2473.9|4
1656549850000|2022-06-30 00:44:10|2480.4|2474.4|2479.3|2473.3|2480.4|2474.4|2479.3|2473.3|2
1656549860000|2022-06-30 00:44:20|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.6|2472.6|2
1656549890000|2022-06-30 00:44:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1656549910000|2022-06-30 00:45:10|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1656549920000|2022-06-30 00:45:20|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656549980000|2022-06-30 00:46:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1656550040000|2022-06-30 00:47:20|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|4
1656550130000|2022-06-30 00:48:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656550180000|2022-06-30 00:49:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1656550210000|2022-06-30 00:50:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1656550230000|2022-06-30 00:50:30|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1656550270000|2022-06-30 00:51:10|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1656550620000|2022-06-30 00:57:00|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1656550630000|2022-06-30 00:57:10|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2478.8|2472.8|3
1656550640000|2022-06-30 00:57:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1656550680000|2022-06-30 00:58:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656550690000|2022-06-30 00:58:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1656550770000|2022-06-30 00:59:30|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1656550800000|2022-06-30 01:00:00|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1656550810000|2022-06-30 01:00:10|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|4
1656550840000|2022-06-30 01:00:40|2478|2472|2476.3|2470.3|2478|2472|2476.3|2470.3|4
1656550860000|2022-06-30 01:01:00|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1656550880000|2022-06-30 01:01:20|2475.3|2469.3|2476|2470|2476|2470|2475|2469|7
1656550890000|2022-06-30 01:01:30|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1656550920000|2022-06-30 01:02:00|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|4
1656550930000|2022-06-30 01:02:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656550940000|2022-06-30 01:02:20|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475|2469|5
1656550950000|2022-06-30 01:02:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656550960000|2022-06-30 01:02:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1656550970000|2022-06-30 01:02:50|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1656550990000|2022-06-30 01:03:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656551010000|2022-06-30 01:03:30|2475.5|2469.5|2474.8|2468.8|2475.5|2469.5|2474.8|2468.8|3
1656551020000|2022-06-30 01:03:40|2475|2469|2475|2469|2475|2469|2475|2469|1
1656551030000|2022-06-30 01:03:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1656551040000|2022-06-30 01:04:00|2475.5|2469.5|2476.5|2470.5|2477|2471|2475.5|2469.5|6
1656551090000|2022-06-30 01:04:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1656551100000|2022-06-30 01:05:00|2476.5|2470.5|2476|2470|2476.8|2470.8|2475.3|2469.3|10
1656551110000|2022-06-30 01:05:10|2475.3|2469.3|2474|2468|2475.3|2469.3|2473.3|2467.3|7
1656551130000|2022-06-30 01:05:30|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1656551140000|2022-06-30 01:05:40|2473.5|2467.5|2475.3|2469.3|2475.5|2469.5|2473.5|2467.5|6
1656551150000|2022-06-30 01:05:50|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1656551160000|2022-06-30 01:06:00|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|4
1656551200000|2022-06-30 01:06:40|2474.8|2468.8|2474|2468|2474.8|2468.8|2474|2468|2
1656551220000|2022-06-30 01:07:00|2474.3|2468.3|2475.3|2469.3|2475.8|2469.8|2474.3|2468.3|6
1656551230000|2022-06-30 01:07:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656551240000|2022-06-30 01:07:20|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|4
1656551250000|2022-06-30 01:07:30|2475.5|2469.5|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|4
1656551260000|2022-06-30 01:07:40|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1656551280000|2022-06-30 01:08:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1656551290000|2022-06-30 01:08:10|2475.5|2469.5|2476.5|2470.5|2476.5|2470.5|2475.3|2469.3|5
1656551360000|2022-06-30 01:09:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1656551370000|2022-06-30 01:09:30|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1656551410000|2022-06-30 01:10:10|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656551440000|2022-06-30 01:10:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656551460000|2022-06-30 01:11:00|2476|2470|2476|2470|2476|2470|2476|2470|1
1656551470000|2022-06-30 01:11:10|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1656551490000|2022-06-30 01:11:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1656551500000|2022-06-30 01:11:40|2476.5|2470.5|2477|2471|2477|2471|2476.5|2470.5|2
1656551530000|2022-06-30 01:12:10|2477.3|2471.3|2480.8|2474.8|2480.8|2474.8|2477.3|2471.3|6
1656551540000|2022-06-30 01:12:20|2481|2475|2481|2475|2481.3|2475.3|2480.8|2474.8|5
1656551560000|2022-06-30 01:12:40|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656551580000|2022-06-30 01:13:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1656551590000|2022-06-30 01:13:10|2481.8|2475.8|2483|2477|2483|2477|2481.8|2475.8|4
1656551600000|2022-06-30 01:13:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656551620000|2022-06-30 01:13:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|3
1656551630000|2022-06-30 01:13:50|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1656551640000|2022-06-30 01:14:00|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1656551650000|2022-06-30 01:14:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656551670000|2022-06-30 01:14:30|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1656551700000|2022-06-30 01:15:00|2482.8|2476.8|2481.5|2475.5|2482.8|2476.8|2481.3|2475.3|3
1656551730000|2022-06-30 01:15:30|2481.8|2475.8|2483.3|2477.3|2483.3|2477.3|2481.8|2475.8|3
1656551760000|2022-06-30 01:16:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656551770000|2022-06-30 01:16:10|2483|2477|2483|2477|2483|2477|2483|2477|1
1656551780000|2022-06-30 01:16:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656551810000|2022-06-30 01:16:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1656551820000|2022-06-30 01:17:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1656551950000|2022-06-30 01:19:10|2483.3|2477.3|2484.8|2478.8|2484.8|2478.8|2483.3|2477.3|5
1656551970000|2022-06-30 01:19:30|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|2
1656551980000|2022-06-30 01:19:40|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1656552000000|2022-06-30 01:20:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656552070000|2022-06-30 01:21:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1656552100000|2022-06-30 01:21:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656552110000|2022-06-30 01:21:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1656552160000|2022-06-30 01:22:40|2485|2479|2485|2479|2485|2479|2485|2479|1
1656552210000|2022-06-30 01:23:30|2486.5|2480.5|2485|2479|2486.5|2480.5|2485|2479|3
1656552220000|2022-06-30 01:23:40|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|2
1656552230000|2022-06-30 01:23:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1656552260000|2022-06-30 01:24:20|2485.5|2479.5|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|2
1656552270000|2022-06-30 01:24:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656552280000|2022-06-30 01:24:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1656552290000|2022-06-30 01:24:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1656552310000|2022-06-30 01:25:10|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1656552320000|2022-06-30 01:25:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1656552360000|2022-06-30 01:26:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1656552380000|2022-06-30 01:26:20|2484|2478|2484|2478|2484|2478|2483.8|2477.8|3
1656552400000|2022-06-30 01:26:40|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1656552420000|2022-06-30 01:27:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1656552460000|2022-06-30 01:27:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1656552480000|2022-06-30 01:28:00|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|3
1656552490000|2022-06-30 01:28:10|2483.8|2477.8|2482.3|2476.3|2483.8|2477.8|2482.3|2476.3|3
1656552500000|2022-06-30 01:28:20|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1656552510000|2022-06-30 01:28:30|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|3
1656552520000|2022-06-30 01:28:40|2480.4|2474.4|2481|2475|2481|2475|2480.4|2474.4|3
1656552570000|2022-06-30 01:29:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656552580000|2022-06-30 01:29:40|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|2
1656552590000|2022-06-30 01:29:50|2481.3|2475.3|2480.3|2474.3|2481.3|2475.3|2480.3|2474.3|2
1656552600000|2022-06-30 01:30:00|2480.8|2474.8|2480.3|2474.3|2481|2475|2480.3|2474.3|5
1656552610000|2022-06-30 01:30:10|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1656552620000|2022-06-30 01:30:20|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1656552630000|2022-06-30 01:30:30|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|2
1656552640000|2022-06-30 01:30:40|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1656552680000|2022-06-30 01:31:20|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1656552690000|2022-06-30 01:31:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480|2474|3
1656552700000|2022-06-30 01:31:40|2480.8|2474.8|2480.8|2474.8|2481|2475|2480.8|2474.8|3
1656552780000|2022-06-30 01:33:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1656552810000|2022-06-30 01:33:30|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481|2475|3
1656552830000|2022-06-30 01:33:50|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|2
1656552840000|2022-06-30 01:34:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1656552870000|2022-06-30 01:34:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656552900000|2022-06-30 01:35:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1656552950000|2022-06-30 01:35:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1656552960000|2022-06-30 01:36:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1656552970000|2022-06-30 01:36:10|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1656552990000|2022-06-30 01:36:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1656553040000|2022-06-30 01:37:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1656553050000|2022-06-30 01:37:30|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|2
1656553060000|2022-06-30 01:37:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1656553070000|2022-06-30 01:37:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1656553080000|2022-06-30 01:38:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1656553120000|2022-06-30 01:38:40|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1656553140000|2022-06-30 01:39:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656553160000|2022-06-30 01:39:20|2481|2475|2481|2475|2481|2475|2480.8|2474.8|3
1656553320000|2022-06-30 01:42:00|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1656553340000|2022-06-30 01:42:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1656553390000|2022-06-30 01:43:10|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1656553440000|2022-06-30 01:44:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1656553460000|2022-06-30 01:44:20|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|2
1656553470000|2022-06-30 01:44:30|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1656553500000|2022-06-30 01:45:00|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|2
1656553550000|2022-06-30 01:45:50|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1656553560000|2022-06-30 01:46:00|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1656553600000|2022-06-30 01:46:40|2478.5|2472.5|2477|2471|2478.5|2472.5|2477|2471|3
1656553630000|2022-06-30 01:47:10|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1656553640000|2022-06-30 01:47:20|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|2
1656553700000|2022-06-30 01:48:20|2479|2473|2479.3|2473.3|2479.5|2473.5|2479|2473|3
1656553790000|2022-06-30 01:49:50|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|3
1656553800000|2022-06-30 01:50:00|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|2
1656553810000|2022-06-30 01:50:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|3
1656553830000|2022-06-30 01:50:30|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.8|2473.8|5
1656553840000|2022-06-30 01:50:40|2480|2474|2480|2474|2480|2474|2480|2474|1
1656553860000|2022-06-30 01:51:00|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1656553900000|2022-06-30 01:51:40|2479.8|2473.8|2480.3|2474.3|2480.5|2474.5|2479.8|2473.8|4
1656553910000|2022-06-30 01:51:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1656553940000|2022-06-30 01:52:20|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1656553970000|2022-06-30 01:52:50|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1656553980000|2022-06-30 01:53:00|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1656554020000|2022-06-30 01:53:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656554030000|2022-06-30 01:53:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1656554060000|2022-06-30 01:54:20|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1656554110000|2022-06-30 01:55:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656554130000|2022-06-30 01:55:30|2479|2473|2479|2473|2479|2473|2479|2473|1
1656554180000|2022-06-30 01:56:20|2479.3|2473.3|2480|2474|2480|2474|2479.3|2473.3|4
1656554190000|2022-06-30 01:56:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1656554220000|2022-06-30 01:57:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656554230000|2022-06-30 01:57:10|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1656554260000|2022-06-30 01:57:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1656554300000|2022-06-30 01:58:20|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1656554310000|2022-06-30 01:58:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1656554320000|2022-06-30 01:58:40|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1656554330000|2022-06-30 01:58:50|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1656554340000|2022-06-30 01:59:00|2479.5|2473.5|2479|2473|2479.8|2473.8|2479|2473|5
1656554350000|2022-06-30 01:59:10|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|3
1656554360000|2022-06-30 01:59:20|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1656554390000|2022-06-30 01:59:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1656554400000|2022-06-30 02:00:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478|2472|4
1656554410000|2022-06-30 02:00:10|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1656554440000|2022-06-30 02:00:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1656554460000|2022-06-30 02:01:00|2479.3|2473.3|2479|2473|2479.5|2473.5|2479|2473|4
1656554520000|2022-06-30 02:02:00|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|3
1656554530000|2022-06-30 02:02:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1656554570000|2022-06-30 02:02:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1656554580000|2022-06-30 02:03:00|2479.8|2473.8|2479|2473|2479.8|2473.8|2479|2473|4
1656554600000|2022-06-30 02:03:20|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1656554610000|2022-06-30 02:03:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1656554630000|2022-06-30 02:03:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1656554670000|2022-06-30 02:04:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1656554700000|2022-06-30 02:05:00|2478|2472|2478|2472|2478|2472|2478|2472|1
1656554760000|2022-06-30 02:06:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656554770000|2022-06-30 02:06:10|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477|2471|3
1656554780000|2022-06-30 02:06:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1656554800000|2022-06-30 02:06:40|2476.5|2470.5|2477|2471|2477|2471|2476.5|2470.5|2
1656554810000|2022-06-30 02:06:50|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1656554820000|2022-06-30 02:07:00|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656554860000|2022-06-30 02:07:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656554890000|2022-06-30 02:08:10|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1656554900000|2022-06-30 02:08:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656554940000|2022-06-30 02:09:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|2
1656554970000|2022-06-30 02:09:30|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|5
1656554980000|2022-06-30 02:09:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656554990000|2022-06-30 02:09:50|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|2
1656555020000|2022-06-30 02:10:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656555050000|2022-06-30 02:10:50|2476.8|2470.8|2477|2471|2477.3|2471.3|2476.8|2470.8|3
1656555060000|2022-06-30 02:11:00|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|3
1656555070000|2022-06-30 02:11:10|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1656555080000|2022-06-30 02:11:20|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|4
1656555090000|2022-06-30 02:11:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656555100000|2022-06-30 02:11:40|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1656555110000|2022-06-30 02:11:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656555130000|2022-06-30 02:12:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656555170000|2022-06-30 02:12:50|2476.5|2470.5|2476.5|2470.5|2477|2471|2476.5|2470.5|3
1656555180000|2022-06-30 02:13:00|2476.8|2470.8|2477|2471|2477|2471|2476.5|2470.5|10
1656555190000|2022-06-30 02:13:10|2476.8|2470.8|2476.8|2470.8|2477|2471|2476.8|2470.8|5
1656555200000|2022-06-30 02:13:20|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1656555390000|2022-06-30 02:16:30|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1656555400000|2022-06-30 02:16:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656555410000|2022-06-30 02:16:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1656555430000|2022-06-30 02:17:10|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1656555440000|2022-06-30 02:17:20|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1656555480000|2022-06-30 02:18:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656555600000|2022-06-30 02:20:00|2476|2470|2476|2470|2476|2470|2476|2470|1
1656555690000|2022-06-30 02:21:30|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1656555700000|2022-06-30 02:21:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656555740000|2022-06-30 02:22:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656555750000|2022-06-30 02:22:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656555760000|2022-06-30 02:22:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656555780000|2022-06-30 02:23:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656555850000|2022-06-30 02:24:10|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1656555870000|2022-06-30 02:24:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656555900000|2022-06-30 02:25:00|2476|2470|2476|2470|2476|2470|2476|2470|1
1656556010000|2022-06-30 02:26:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1656556020000|2022-06-30 02:27:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|4
1656556030000|2022-06-30 02:27:10|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1656556040000|2022-06-30 02:27:20|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|3
1656556050000|2022-06-30 02:27:30|2476.3|2470.3|2476.8|2470.8|2477|2471|2476.3|2470.3|14
1656556060000|2022-06-30 02:27:40|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|4
1656556070000|2022-06-30 02:27:50|2476.3|2470.3|2476.8|2470.8|2477|2471|2476.3|2470.3|4
1656556080000|2022-06-30 02:28:00|2476.5|2470.5|2477|2471|2477.3|2471.3|2476|2470|7
1656556090000|2022-06-30 02:28:10|2476.3|2470.3|2477|2471|2477.3|2471.3|2476.3|2470.3|5
1656556100000|2022-06-30 02:28:20|2476.3|2470.3|2479.9|2473.9|2480|2474|2476.3|2470.3|3
1656556110000|2022-06-30 02:28:30|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1656556130000|2022-06-30 02:28:50|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1656556150000|2022-06-30 02:29:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1656556160000|2022-06-30 02:29:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1656556200000|2022-06-30 02:30:00|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1656556210000|2022-06-30 02:30:10|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479|2473|3
1656556240000|2022-06-30 02:30:40|2478.5|2472.5|2478|2472|2478.5|2472.5|2478|2472|2
1656556270000|2022-06-30 02:31:10|2478.5|2472.5|2479.5|2473.5|2479.5|2473.5|2478.5|2472.5|5
1656556290000|2022-06-30 02:31:30|2479.8|2473.8|2480|2474|2480.3|2474.3|2479.8|2473.8|4
1656556300000|2022-06-30 02:31:40|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|2
1656556310000|2022-06-30 02:31:50|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|6
1656556320000|2022-06-30 02:32:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|8
1656556340000|2022-06-30 02:32:20|2480.5|2474.5|2481|2475|2481.3|2475.3|2480.5|2474.5|5
1656556360000|2022-06-30 02:32:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|4
1656556390000|2022-06-30 02:33:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1656556400000|2022-06-30 02:33:20|2480.8|2474.8|2482|2476|2482|2476|2480.8|2474.8|3
1656556410000|2022-06-30 02:33:30|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|6
1656556490000|2022-06-30 02:34:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656556500000|2022-06-30 02:35:00|2481|2475|2481|2475|2481|2475|2480.8|2474.8|3
1656556540000|2022-06-30 02:35:40|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1656556550000|2022-06-30 02:35:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1656556610000|2022-06-30 02:36:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1656556620000|2022-06-30 02:37:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481|2475|3
1656556630000|2022-06-30 02:37:10|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1656556640000|2022-06-30 02:37:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1656556670000|2022-06-30 02:37:50|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1656556680000|2022-06-30 02:38:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1656556710000|2022-06-30 02:38:30|2482|2476|2481|2475|2482|2476|2481|2475|6
1656556720000|2022-06-30 02:38:40|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1656556730000|2022-06-30 02:38:50|2481|2475|2481|2475|2481|2475|2480.8|2474.8|3
1656556740000|2022-06-30 02:39:00|2481.3|2475.3|2481.8|2475.8|2482|2476|2481.3|2475.3|5
1656556750000|2022-06-30 02:39:10|2482|2476|2482.3|2476.3|2482.5|2476.5|2482|2476|5
1656556770000|2022-06-30 02:39:30|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1656556780000|2022-06-30 02:39:40|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2481.8|2475.8|7
1656556790000|2022-06-30 02:39:50|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|6
1656556800000|2022-06-30 02:40:00|2482.3|2476.3|2482|2476|2482.5|2476.5|2482|2476|4
1656556810000|2022-06-30 02:40:10|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1656556820000|2022-06-30 02:40:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1656556840000|2022-06-30 02:40:40|2482.3|2476.3|2480.8|2474.8|2482.3|2476.3|2480.8|2474.8|3
1656556850000|2022-06-30 02:40:50|2481|2475|2479.8|2473.8|2481.5|2475.5|2479.3|2473.3|14
1656556860000|2022-06-30 02:41:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1656556870000|2022-06-30 02:41:10|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|2
1656556880000|2022-06-30 02:41:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1656556900000|2022-06-30 02:41:40|2478.8|2472.8|2478|2472|2478.8|2472.8|2478|2472|3
1656556930000|2022-06-30 02:42:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656556940000|2022-06-30 02:42:20|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1656556950000|2022-06-30 02:42:30|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1656556980000|2022-06-30 02:43:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1656556990000|2022-06-30 02:43:10|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|4
1656557000000|2022-06-30 02:43:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656557020000|2022-06-30 02:43:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656557030000|2022-06-30 02:43:50|2478|2472|2477.5|2471.5|2478|2472|2477.5|2471.5|2
1656557050000|2022-06-30 02:44:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1656557100000|2022-06-30 02:45:00|2477.5|2471.5|2478|2472|2478|2472|2477.5|2471.5|2
1656557110000|2022-06-30 02:45:10|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.8|2471.8|3
1656557170000|2022-06-30 02:46:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1656557210000|2022-06-30 02:46:50|2477.3|2471.3|2475|2469|2477.3|2471.3|2475|2469|2
1656557220000|2022-06-30 02:47:00|2474.8|2468.8|2472.8|2466.8|2474.8|2468.8|2472.5|2466.5|5
1656557230000|2022-06-30 02:47:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1656557240000|2022-06-30 02:47:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1656557270000|2022-06-30 02:47:50|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1656557340000|2022-06-30 02:49:00|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|2
1656557350000|2022-06-30 02:49:10|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472|2466|3
1656557360000|2022-06-30 02:49:20|2472.8|2466.8|2472.5|2466.5|2473|2467|2472.5|2466.5|4
1656557380000|2022-06-30 02:49:40|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1656557400000|2022-06-30 02:50:00|2472|2466|2472|2466|2472|2466|2472|2466|1
1656557410000|2022-06-30 02:50:10|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|3
1656557420000|2022-06-30 02:50:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656557460000|2022-06-30 02:51:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1656557550000|2022-06-30 02:52:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472|2466|3
1656557570000|2022-06-30 02:52:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1656557580000|2022-06-30 02:53:00|2471.8|2465.8|2470.8|2464.8|2471.8|2465.8|2470.5|2464.5|4
1656557590000|2022-06-30 02:53:10|2470.5|2464.5|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|3
1656557610000|2022-06-30 02:53:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1656557630000|2022-06-30 02:53:50|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|3
1656557670000|2022-06-30 02:54:30|2470.3|2464.3|2471.8|2465.8|2471.8|2465.8|2470.3|2464.3|4
1656557690000|2022-06-30 02:54:50|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|6
1656557700000|2022-06-30 02:55:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1656557710000|2022-06-30 02:55:10|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|3
1656557730000|2022-06-30 02:55:30|2471.3|2465.3|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|3
1656557780000|2022-06-30 02:56:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656557800000|2022-06-30 02:56:40|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656557810000|2022-06-30 02:56:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1656557840000|2022-06-30 02:57:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656557870000|2022-06-30 02:57:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656557910000|2022-06-30 02:58:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656557950000|2022-06-30 02:59:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656558000000|2022-06-30 03:00:00|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1656558070000|2022-06-30 03:01:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470|2464|5
1656558080000|2022-06-30 03:01:20|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1656558110000|2022-06-30 03:01:50|2470.5|2464.5|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|2
1656558130000|2022-06-30 03:02:10|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|7
1656558140000|2022-06-30 03:02:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656558150000|2022-06-30 03:02:30|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1656558180000|2022-06-30 03:03:00|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|3
1656558190000|2022-06-30 03:03:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656558200000|2022-06-30 03:03:20|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1656558210000|2022-06-30 03:03:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656558220000|2022-06-30 03:03:40|2470.3|2464.3|2467.5|2461.5|2470.3|2464.3|2467.5|2461.5|6
1656558240000|2022-06-30 03:04:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656558300000|2022-06-30 03:05:00|2466.8|2460.8|2465.8|2459.8|2466.8|2460.8|2465.5|2459.5|3
1656558310000|2022-06-30 03:05:10|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1656558320000|2022-06-30 03:05:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656558330000|2022-06-30 03:05:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656558360000|2022-06-30 03:06:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656558380000|2022-06-30 03:06:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656558400000|2022-06-30 03:06:40|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1656558420000|2022-06-30 03:07:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1656558450000|2022-06-30 03:07:30|2465.3|2459.3|2467.3|2461.3|2467.3|2461.3|2465.3|2459.3|2
1656558480000|2022-06-30 03:08:00|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1656558490000|2022-06-30 03:08:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656558500000|2022-06-30 03:08:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1656558510000|2022-06-30 03:08:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656558520000|2022-06-30 03:08:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1656558540000|2022-06-30 03:09:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656558570000|2022-06-30 03:09:30|2467.5|2461.5|2468.5|2462.5|2468.5|2462.5|2467.5|2461.5|5
1656558580000|2022-06-30 03:09:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656558590000|2022-06-30 03:09:50|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|4
1656558600000|2022-06-30 03:10:00|2468.3|2462.3|2466.5|2460.5|2468.3|2462.3|2466.5|2460.5|8
1656558610000|2022-06-30 03:10:10|2467|2461|2468.3|2462.3|2468.3|2462.3|2467|2461|3
1656558620000|2022-06-30 03:10:20|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1656558640000|2022-06-30 03:10:40|2469|2463|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|4
1656558650000|2022-06-30 03:10:50|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1656558660000|2022-06-30 03:11:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1656558750000|2022-06-30 03:12:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1656558760000|2022-06-30 03:12:40|2468|2462|2468|2462|2468|2462|2468|2462|1
1656558790000|2022-06-30 03:13:10|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1656558820000|2022-06-30 03:13:40|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|4
1656558830000|2022-06-30 03:13:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656558840000|2022-06-30 03:14:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1656558850000|2022-06-30 03:14:10|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656558880000|2022-06-30 03:14:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656558890000|2022-06-30 03:14:50|2467|2461|2466.5|2460.5|2467|2461|2466.3|2460.3|4
1656558900000|2022-06-30 03:15:00|2466.3|2460.3|2464|2458|2466.3|2460.3|2464|2458|5
1656558920000|2022-06-30 03:15:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656558930000|2022-06-30 03:15:30|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|2
1656558950000|2022-06-30 03:15:50|2465.8|2459.8|2467.3|2461.3|2467.3|2461.3|2465.8|2459.8|4
1656558960000|2022-06-30 03:16:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|6
1656558970000|2022-06-30 03:16:10|2466.3|2460.3|2466.3|2460.3|2467|2461|2466.3|2460.3|8
1656558980000|2022-06-30 03:16:20|2466.5|2460.5|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|10
1656558990000|2022-06-30 03:16:30|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|2
1656559000000|2022-06-30 03:16:40|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|3
1656559010000|2022-06-30 03:16:50|2468|2462|2466.3|2460.3|2468|2462|2466.3|2460.3|2
1656559020000|2022-06-30 03:17:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1656559030000|2022-06-30 03:17:10|2466|2460|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|5
1656559050000|2022-06-30 03:17:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1656559060000|2022-06-30 03:17:40|2466.5|2460.5|2467.5|2461.5|2467.5|2461.5|2466.5|2460.5|2
1656559070000|2022-06-30 03:17:50|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656559080000|2022-06-30 03:18:00|2467|2461|2466.3|2460.3|2467|2461|2466.3|2460.3|4
1656559090000|2022-06-30 03:18:10|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|2
1656559100000|2022-06-30 03:18:20|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1656559110000|2022-06-30 03:18:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656559130000|2022-06-30 03:18:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656559160000|2022-06-30 03:19:20|2464.5|2458.5|2465.8|2459.8|2466|2460|2464.5|2458.5|3
1656559200000|2022-06-30 03:20:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656559210000|2022-06-30 03:20:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1656559220000|2022-06-30 03:20:20|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|4
1656559230000|2022-06-30 03:20:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656559250000|2022-06-30 03:20:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656559260000|2022-06-30 03:21:00|2465|2459|2465|2459|2465.3|2459.3|2464.8|2458.8|4
1656559270000|2022-06-30 03:21:10|2464.8|2458.8|2466.3|2460.3|2466.3|2460.3|2464.8|2458.8|7
1656559280000|2022-06-30 03:21:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656559320000|2022-06-30 03:22:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656559330000|2022-06-30 03:22:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656559340000|2022-06-30 03:22:20|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1656559350000|2022-06-30 03:22:30|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1656559380000|2022-06-30 03:23:00|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|3
1656559390000|2022-06-30 03:23:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1656559420000|2022-06-30 03:23:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656559460000|2022-06-30 03:24:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656559490000|2022-06-30 03:24:50|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|2
1656559500000|2022-06-30 03:25:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656559510000|2022-06-30 03:25:10|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1656559550000|2022-06-30 03:25:50|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1656559580000|2022-06-30 03:26:20|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|2
1656559620000|2022-06-30 03:27:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656559640000|2022-06-30 03:27:20|2468|2462|2468|2462|2468|2462|2468|2462|1
1656559650000|2022-06-30 03:27:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656559680000|2022-06-30 03:28:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656559690000|2022-06-30 03:28:10|2468.5|2462.5|2469.3|2463.3|2469.3|2463.3|2468.5|2462.5|2
1656559700000|2022-06-30 03:28:20|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656559710000|2022-06-30 03:28:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656559720000|2022-06-30 03:28:40|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|2
1656559730000|2022-06-30 03:28:50|2469|2463|2469|2463|2469|2463|2469|2463|1
1656559740000|2022-06-30 03:29:00|2469.3|2463.3|2470|2464|2470|2464|2469.3|2463.3|2
1656559750000|2022-06-30 03:29:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|3
1656559780000|2022-06-30 03:29:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656559790000|2022-06-30 03:29:50|2470.8|2464.8|2472.8|2466.8|2472.8|2466.8|2470.8|2464.8|8
1656559810000|2022-06-30 03:30:10|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1656559820000|2022-06-30 03:30:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656559860000|2022-06-30 03:31:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656559870000|2022-06-30 03:31:10|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1656559990000|2022-06-30 03:33:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656560050000|2022-06-30 03:34:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656560110000|2022-06-30 03:35:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656560130000|2022-06-30 03:35:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1656560340000|2022-06-30 03:39:00|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656560400000|2022-06-30 03:40:00|2472.3|2466.3|2471.5|2465.5|2472.3|2466.3|2471.5|2465.5|2
1656560450000|2022-06-30 03:40:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656560490000|2022-06-30 03:41:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656560550000|2022-06-30 03:42:30|2470.8|2464.8|2468.5|2462.5|2470.8|2464.8|2468.3|2462.3|6
1656560560000|2022-06-30 03:42:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656560600000|2022-06-30 03:43:20|2468|2462|2468|2462|2468|2462|2468|2462|1
1656560630000|2022-06-30 03:43:50|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|2
1656560640000|2022-06-30 03:44:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1656560940000|2022-06-30 03:49:00|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1656561000000|2022-06-30 03:50:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656561320000|2022-06-30 03:55:20|2467.5|2461.5|2467.3|2461.3|2468.3|2462.3|2467|2461|5
1656561350000|2022-06-30 03:55:50|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1656561360000|2022-06-30 03:56:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656561620000|2022-06-30 04:00:20|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1656561640000|2022-06-30 04:00:40|2468.5|2462.5|2470|2464|2470|2464|2468.5|2462.5|4
1656561670000|2022-06-30 04:01:10|2469.8|2463.8|2469.5|2463.5|2470|2464|2469.5|2463.5|3
1656561680000|2022-06-30 04:01:20|2470|2464|2470|2464|2470|2464|2470|2464|1
1656561730000|2022-06-30 04:02:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656561740000|2022-06-30 04:02:20|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1656561750000|2022-06-30 04:02:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1656561790000|2022-06-30 04:03:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656561830000|2022-06-30 04:03:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1656561860000|2022-06-30 04:04:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656561870000|2022-06-30 04:04:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1656561880000|2022-06-30 04:04:40|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656561950000|2022-06-30 04:05:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656561960000|2022-06-30 04:06:00|2470|2464|2470|2464|2470|2464|2470|2464|1
1656561970000|2022-06-30 04:06:10|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|2
1656561980000|2022-06-30 04:06:20|2469.3|2463.3|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|3
1656561990000|2022-06-30 04:06:30|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1656562030000|2022-06-30 04:07:10|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|2
1656562040000|2022-06-30 04:07:20|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1656562050000|2022-06-30 04:07:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1656562070000|2022-06-30 04:07:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656562120000|2022-06-30 04:08:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1656562170000|2022-06-30 04:09:30|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1656562190000|2022-06-30 04:09:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656562240000|2022-06-30 04:10:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1656562280000|2022-06-30 04:11:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656562670000|2022-06-30 04:17:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656562800000|2022-06-30 04:20:00|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1656562810000|2022-06-30 04:20:10|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656562880000|2022-06-30 04:21:20|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|2
1656562940000|2022-06-30 04:22:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1656563220000|2022-06-30 04:27:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656563400000|2022-06-30 04:30:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|3
1656563420000|2022-06-30 04:30:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656563430000|2022-06-30 04:30:30|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|5
1656563480000|2022-06-30 04:31:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656563590000|2022-06-30 04:33:10|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1656563650000|2022-06-30 04:34:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656563700000|2022-06-30 04:35:00|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1656563710000|2022-06-30 04:35:10|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|3
1656564000000|2022-06-30 04:40:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|4
1656564300000|2022-06-30 04:45:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1656564310000|2022-06-30 04:45:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1656564320000|2022-06-30 04:45:20|2468.8|2462.8|2467.8|2461.8|2469|2463|2467.8|2461.8|3
1656564450000|2022-06-30 04:47:30|2468|2462|2468|2462|2468|2462|2468|2462|1
1656564600000|2022-06-30 04:50:00|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656564650000|2022-06-30 04:50:50|2468.8|2462.8|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|4
1656564830000|2022-06-30 04:53:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656564890000|2022-06-30 04:54:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656564900000|2022-06-30 04:55:00|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1656565200000|2022-06-30 05:00:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656565320000|2022-06-30 05:02:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1656565370000|2022-06-30 05:02:50|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2467.8|2461.8|4
1656565500000|2022-06-30 05:05:00|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1656565550000|2022-06-30 05:05:50|2468|2462|2468|2462|2468|2462|2468|2462|1
1656565800000|2022-06-30 05:10:00|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656565810000|2022-06-30 05:10:10|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1656565870000|2022-06-30 05:11:10|2468.3|2462.3|2469.5|2463.5|2469.5|2463.5|2468.3|2462.3|4
1656565880000|2022-06-30 05:11:20|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656565890000|2022-06-30 05:11:30|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656565900000|2022-06-30 05:11:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656565920000|2022-06-30 05:12:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1656565930000|2022-06-30 05:12:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656566000000|2022-06-30 05:13:20|2469.8|2463.8|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|2
1656566060000|2022-06-30 05:14:20|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656566100000|2022-06-30 05:15:00|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|3
1656566120000|2022-06-30 05:15:20|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1656566130000|2022-06-30 05:15:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470|2464|5
1656566140000|2022-06-30 05:15:40|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656566160000|2022-06-30 05:16:00|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|4
1656566180000|2022-06-30 05:16:20|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1656566190000|2022-06-30 05:16:30|2470|2464|2470.3|2464.3|2471|2465|2469.5|2463.5|8
1656566220000|2022-06-30 05:17:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656566270000|2022-06-30 05:17:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656566300000|2022-06-30 05:18:20|2471.5|2465.5|2471.5|2465.5|2472|2466|2471.5|2465.5|5
1656566310000|2022-06-30 05:18:30|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1656566320000|2022-06-30 05:18:40|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1656566330000|2022-06-30 05:18:50|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656566400000|2022-06-30 05:20:00|2472|2466|2472|2466|2472|2466|2471.8|2465.8|3
1656566410000|2022-06-30 05:20:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1656566470000|2022-06-30 05:21:10|2472|2466|2471.3|2465.3|2472|2466|2471.3|2465.3|3
1656566480000|2022-06-30 05:21:20|2471.5|2465.5|2469.3|2463.3|2471.5|2465.5|2469|2463|5
1656566490000|2022-06-30 05:21:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656566500000|2022-06-30 05:21:40|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656566520000|2022-06-30 05:22:00|2471.3|2465.3|2472|2466|2472|2466|2471.3|2465.3|3
1656566540000|2022-06-30 05:22:20|2471.8|2465.8|2470|2464|2472|2466|2470|2464|5
1656566560000|2022-06-30 05:22:40|2469.8|2463.8|2471|2465|2471|2465|2469.8|2463.8|5
1656566590000|2022-06-30 05:23:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656566600000|2022-06-30 05:23:20|2471|2465|2471|2465|2471|2465|2471|2465|1
1656566610000|2022-06-30 05:23:30|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1656566670000|2022-06-30 05:24:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656566710000|2022-06-30 05:25:10|2470|2464|2469.8|2463.8|2470|2464|2469.5|2463.5|6
1656566720000|2022-06-30 05:25:20|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1656566730000|2022-06-30 05:25:30|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.8|2463.8|3
1656566740000|2022-06-30 05:25:40|2470|2464|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|6
1656566760000|2022-06-30 05:26:00|2470|2464|2468.5|2462.5|2470|2464|2468.5|2462.5|3
1656566770000|2022-06-30 05:26:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656566780000|2022-06-30 05:26:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1656566790000|2022-06-30 05:26:30|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1656566800000|2022-06-30 05:26:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656566850000|2022-06-30 05:27:30|2468.5|2462.5|2470|2464|2470|2464|2468.5|2462.5|5
1656566880000|2022-06-30 05:28:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1656566900000|2022-06-30 05:28:20|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656566910000|2022-06-30 05:28:30|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1656567000000|2022-06-30 05:30:00|2470|2464|2468.3|2462.3|2470.5|2464.5|2468|2462|16
1656567010000|2022-06-30 05:30:10|2468.8|2462.8|2466|2460|2469.3|2463.3|2466|2460|8
1656567020000|2022-06-30 05:30:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656567030000|2022-06-30 05:30:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656567040000|2022-06-30 05:30:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656567050000|2022-06-30 05:30:50|2466.5|2460.5|2465.8|2459.8|2467.5|2461.5|2465.8|2459.8|8
1656567060000|2022-06-30 05:31:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1656567070000|2022-06-30 05:31:10|2466.3|2460.3|2466|2460|2466.3|2460.3|2465.8|2459.8|4
1656567080000|2022-06-30 05:31:20|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1656567090000|2022-06-30 05:31:30|2465.8|2459.8|2464.3|2458.3|2465.8|2459.8|2464.3|2458.3|3
1656567100000|2022-06-30 05:31:40|2464|2458|2463.8|2457.8|2464|2458|2463.5|2457.5|3
1656567110000|2022-06-30 05:31:50|2463.5|2457.5|2464.5|2458.5|2464.5|2458.5|2462.8|2456.8|9
1656567120000|2022-06-30 05:32:00|2464|2458|2463.3|2457.3|2464|2458|2463.3|2457.3|4
1656567130000|2022-06-30 05:32:10|2463.5|2457.5|2464.5|2458.5|2464.5|2458.5|2463.5|2457.5|3
1656567140000|2022-06-30 05:32:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656567180000|2022-06-30 05:33:00|2464.5|2458.5|2462.8|2456.8|2464.5|2458.5|2462.8|2456.8|4
1656567190000|2022-06-30 05:33:10|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|3
1656567210000|2022-06-30 05:33:30|2463|2457|2462.5|2456.5|2463|2457|2462.3|2456.3|3
1656567220000|2022-06-30 05:33:40|2462.3|2456.3|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|3
1656567230000|2022-06-30 05:33:50|2463|2457|2463|2457|2463|2457|2463|2457|1
1656567250000|2022-06-30 05:34:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1656567260000|2022-06-30 05:34:20|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|2
1656567300000|2022-06-30 05:35:00|2462.5|2456.5|2461.8|2455.8|2462.8|2456.8|2461.8|2455.8|4
1656567310000|2022-06-30 05:35:10|2462|2456|2462|2456|2462|2456|2462|2456|1
1656567320000|2022-06-30 05:35:20|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1656567340000|2022-06-30 05:35:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|3
1656567350000|2022-06-30 05:35:50|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1656567380000|2022-06-30 05:36:20|2462.3|2456.3|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|2
1656567400000|2022-06-30 05:36:40|2462.3|2456.3|2461|2455|2462.3|2456.3|2461|2455|3
1656567420000|2022-06-30 05:37:00|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1656567430000|2022-06-30 05:37:10|2461.3|2455.3|2461|2455|2461.3|2455.3|2460.8|2454.8|3
1656567440000|2022-06-30 05:37:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656567460000|2022-06-30 05:37:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656567470000|2022-06-30 05:37:50|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|2
1656567490000|2022-06-30 05:38:10|2459.5|2453.5|2460|2454|2460|2454|2459.5|2453.5|3
1656567500000|2022-06-30 05:38:20|2460.3|2454.3|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|3
1656567510000|2022-06-30 05:38:30|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|4
1656567530000|2022-06-30 05:38:50|2461|2455|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|5
1656567540000|2022-06-30 05:39:00|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1656567550000|2022-06-30 05:39:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656567570000|2022-06-30 05:39:30|2461.8|2455.8|2462.8|2456.8|2462.8|2456.8|2461.8|2455.8|2
1656567580000|2022-06-30 05:39:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1656567600000|2022-06-30 05:40:00|2462|2456|2463.5|2457.5|2463.5|2457.5|2461.5|2455.5|8
1656567610000|2022-06-30 05:40:10|2463.8|2457.8|2464.5|2458.5|2464.8|2458.8|2463.8|2457.8|4
1656567620000|2022-06-30 05:40:20|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|5
1656567630000|2022-06-30 05:40:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1656567640000|2022-06-30 05:40:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656567660000|2022-06-30 05:41:00|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|2
1656567670000|2022-06-30 05:41:10|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1656567690000|2022-06-30 05:41:30|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656567720000|2022-06-30 05:42:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1656567740000|2022-06-30 05:42:20|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|6
1656567750000|2022-06-30 05:42:30|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|5
1656567770000|2022-06-30 05:42:50|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|3
1656567780000|2022-06-30 05:43:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656567790000|2022-06-30 05:43:10|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1656567810000|2022-06-30 05:43:30|2463.3|2457.3|2462|2456|2463.3|2457.3|2461.8|2455.8|4
1656567820000|2022-06-30 05:43:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656567830000|2022-06-30 05:43:50|2461|2455|2462.8|2456.8|2462.8|2456.8|2460.5|2454.5|6
1656567840000|2022-06-30 05:44:00|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|3
1656567850000|2022-06-30 05:44:10|2463.3|2457.3|2464.5|2458.5|2464.5|2458.5|2463.3|2457.3|4
1656567860000|2022-06-30 05:44:20|2464|2458|2464|2458|2464.3|2458.3|2463.5|2457.5|8
1656567870000|2022-06-30 05:44:30|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|5
1656567880000|2022-06-30 05:44:40|2463.8|2457.8|2460.9|2454.9|2463.8|2457.8|2460.9|2454.9|2
1656567890000|2022-06-30 05:44:50|2461.4|2455.4|2463.1|2457.1|2463.1|2457.1|2461.4|2455.4|4
1656567900000|2022-06-30 05:45:00|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1656567910000|2022-06-30 05:45:10|2464|2458|2464.3|2458.3|2465.8|2459.8|2463.9|2457.9|11
1656567920000|2022-06-30 05:45:20|2464.9|2458.9|2464.5|2458.5|2464.9|2458.9|2464.4|2458.4|5
1656567940000|2022-06-30 05:45:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656567950000|2022-06-30 05:45:50|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|3
1656567960000|2022-06-30 05:46:00|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1656567970000|2022-06-30 05:46:10|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1656567980000|2022-06-30 05:46:20|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1656567990000|2022-06-30 05:46:30|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|3
1656568000000|2022-06-30 05:46:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1656568020000|2022-06-30 05:47:00|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1656568030000|2022-06-30 05:47:10|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1656568040000|2022-06-30 05:47:20|2465.3|2459.3|2465.8|2459.8|2466.3|2460.3|2465.3|2459.3|5
1656568050000|2022-06-30 05:47:30|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|3
1656568060000|2022-06-30 05:47:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656568070000|2022-06-30 05:47:50|2465|2459|2465|2459|2465.5|2459.5|2465|2459|4
1656568080000|2022-06-30 05:48:00|2465.5|2459.5|2464.3|2458.3|2465.8|2459.8|2462.8|2456.8|14
1656568090000|2022-06-30 05:48:10|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|4
1656568110000|2022-06-30 05:48:30|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.3|2456.3|7
1656568120000|2022-06-30 05:48:40|2462.5|2456.5|2463.5|2457.5|2464.5|2458.5|2462.5|2456.5|5
1656568130000|2022-06-30 05:48:50|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|5
1656568140000|2022-06-30 05:49:00|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|3
1656568150000|2022-06-30 05:49:10|2461.8|2455.8|2462.8|2456.8|2462.8|2456.8|2461.3|2455.3|5
1656568160000|2022-06-30 05:49:20|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656568170000|2022-06-30 05:49:30|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|2
1656568180000|2022-06-30 05:49:40|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|7
1656568190000|2022-06-30 05:49:50|2461.5|2455.5|2461|2455|2461.5|2455.5|2461|2455|5
1656568200000|2022-06-30 05:50:00|2460.8|2454.8|2459.8|2453.8|2461.3|2455.3|2459.8|2453.8|7
1656568210000|2022-06-30 05:50:10|2460|2454|2460.5|2454.5|2460.8|2454.8|2460|2454|8
1656568220000|2022-06-30 05:50:20|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|7
1656568230000|2022-06-30 05:50:30|2461|2455|2461|2455|2461.5|2455.5|2461|2455|4
1656568240000|2022-06-30 05:50:40|2460.5|2454.5|2461|2455|2461|2455|2460.5|2454.5|2
1656568250000|2022-06-30 05:50:50|2461.3|2455.3|2461.8|2455.8|2462.8|2456.8|2461.3|2455.3|7
1656568260000|2022-06-30 05:51:00|2461.3|2455.3|2461.8|2455.8|2461.8|2455.8|2461|2455|5
1656568270000|2022-06-30 05:51:10|2462.3|2456.3|2463|2457|2463|2457|2462.3|2456.3|8
1656568280000|2022-06-30 05:51:20|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|4
1656568290000|2022-06-30 05:51:30|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1656568300000|2022-06-30 05:51:40|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1656568310000|2022-06-30 05:51:50|2463.3|2457.3|2463.8|2457.8|2464.3|2458.3|2463.3|2457.3|6
1656568320000|2022-06-30 05:52:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|6
1656568330000|2022-06-30 05:52:10|2464.5|2458.5|2464.8|2458.8|2465.8|2459.8|2464.5|2458.5|4
1656568340000|2022-06-30 05:52:20|2464.5|2458.5|2465|2459|2465|2459|2464.3|2458.3|5
1656568360000|2022-06-30 05:52:40|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|3
1656568370000|2022-06-30 05:52:50|2465|2459|2465|2459|2465|2459|2464.8|2458.8|3
1656568380000|2022-06-30 05:53:00|2464.5|2458.5|2463.5|2457.5|2464.5|2458.5|2463|2457|5
1656568390000|2022-06-30 05:53:10|2463.8|2457.8|2464.3|2458.3|2464.5|2458.5|2463.8|2457.8|3
1656568420000|2022-06-30 05:53:40|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1656568430000|2022-06-30 05:53:50|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|2
1656568440000|2022-06-30 05:54:00|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1656568450000|2022-06-30 05:54:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656568490000|2022-06-30 05:54:50|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2462.8|2456.8|4
1656568500000|2022-06-30 05:55:00|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|3
1656568510000|2022-06-30 05:55:10|2463.3|2457.3|2461.8|2455.8|2463.5|2457.5|2461.8|2455.8|9
1656568520000|2022-06-30 05:55:20|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.5|2455.5|8
1656568530000|2022-06-30 05:55:30|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1656568540000|2022-06-30 05:55:40|2462|2456|2462|2456|2462.3|2456.3|2462|2456|3
1656568560000|2022-06-30 05:56:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|4
1656568570000|2022-06-30 05:56:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|3
1656568580000|2022-06-30 05:56:20|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1656568590000|2022-06-30 05:56:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656568640000|2022-06-30 05:57:20|2461.8|2455.8|2462.8|2456.8|2462.8|2456.8|2461.8|2455.8|4
1656568660000|2022-06-30 05:57:40|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656568670000|2022-06-30 05:57:50|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|3
1656568680000|2022-06-30 05:58:00|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|4
1656568690000|2022-06-30 05:58:10|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|3
1656568700000|2022-06-30 05:58:20|2463.3|2457.3|2464|2458|2465.3|2459.3|2463.3|2457.3|5
1656568710000|2022-06-30 05:58:30|2464.3|2458.3|2464|2458|2464.3|2458.3|2463.8|2457.8|6
1656568720000|2022-06-30 05:58:40|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|8
1656568730000|2022-06-30 05:58:50|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|9
1656568740000|2022-06-30 05:59:00|2463|2457|2462|2456|2463|2457|2461.8|2455.8|11
1656568750000|2022-06-30 05:59:10|2462.3|2456.3|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|6
1656568760000|2022-06-30 05:59:20|2463|2457|2462|2456|2463.3|2457.3|2461.8|2455.8|8
1656568770000|2022-06-30 05:59:30|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1656568780000|2022-06-30 05:59:40|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461|2455|6
1656568790000|2022-06-30 05:59:50|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|6
1656568800000|2022-06-30 06:00:00|2461.8|2455.8|2463.8|2457.8|2463.8|2457.8|2461.5|2455.5|14
1656568810000|2022-06-30 06:00:10|2463.5|2457.5|2464|2458|2464.5|2458.5|2463.5|2457.5|11
1656568820000|2022-06-30 06:00:20|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.5|2457.5|11
1656568830000|2022-06-30 06:00:30|2464|2458|2464.3|2458.3|2464.5|2458.5|2464|2458|3
1656568840000|2022-06-30 06:00:40|2463.8|2457.8|2464|2458|2465.8|2459.8|2463.8|2457.8|9
1656568850000|2022-06-30 06:00:50|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|3
1656568880000|2022-06-30 06:01:20|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656568890000|2022-06-30 06:01:30|2463.8|2457.8|2464.8|2458.8|2464.8|2458.8|2463.8|2457.8|4
1656568900000|2022-06-30 06:01:40|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|3
1656568910000|2022-06-30 06:01:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656568920000|2022-06-30 06:02:00|2464.3|2458.3|2463.5|2457.5|2464.5|2458.5|2462.8|2456.8|6
1656568940000|2022-06-30 06:02:20|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1656568950000|2022-06-30 06:02:30|2464.3|2458.3|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|3
1656568960000|2022-06-30 06:02:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1656568970000|2022-06-30 06:02:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656568980000|2022-06-30 06:03:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1656568990000|2022-06-30 06:03:10|2464.3|2458.3|2466|2460|2466|2460|2464.3|2458.3|4
1656569000000|2022-06-30 06:03:20|2465.8|2459.8|2464.8|2458.8|2465.8|2459.8|2464.8|2458.8|4
1656569010000|2022-06-30 06:03:30|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1656569020000|2022-06-30 06:03:40|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.8|2458.8|3
1656569030000|2022-06-30 06:03:50|2465|2459|2465.5|2459.5|2465.8|2459.8|2465|2459|4
1656569040000|2022-06-30 06:04:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656569060000|2022-06-30 06:04:20|2465|2459|2464.5|2458.5|2465|2459|2463.3|2457.3|8
1656569070000|2022-06-30 06:04:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656569080000|2022-06-30 06:04:40|2464.5|2458.5|2464|2458|2464.5|2458.5|2464|2458|2
1656569110000|2022-06-30 06:05:10|2463.8|2457.8|2462.3|2456.3|2463.8|2457.8|2462.3|2456.3|4
1656569120000|2022-06-30 06:05:20|2462.8|2456.8|2464|2458|2464|2458|2462.3|2456.3|9
1656569130000|2022-06-30 06:05:30|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|2
1656569140000|2022-06-30 06:05:40|2462|2456|2463.5|2457.5|2463.5|2457.5|2462|2456|5
1656569150000|2022-06-30 06:05:50|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|3
1656569170000|2022-06-30 06:06:10|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|3
1656569210000|2022-06-30 06:06:50|2465.8|2459.8|2466.8|2460.8|2466.8|2460.8|2465.8|2459.8|4
1656569220000|2022-06-30 06:07:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1656569230000|2022-06-30 06:07:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1656569240000|2022-06-30 06:07:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1656569250000|2022-06-30 06:07:30|2466.8|2460.8|2466|2460|2466.8|2460.8|2465.8|2459.8|3
1656569280000|2022-06-30 06:08:00|2466.3|2460.3|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|4
1656569290000|2022-06-30 06:08:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1656569300000|2022-06-30 06:08:20|2467.3|2461.3|2467|2461|2468.3|2462.3|2467|2461|7
1656569310000|2022-06-30 06:08:30|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.8|2460.8|3
1656569320000|2022-06-30 06:08:40|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1656569330000|2022-06-30 06:08:50|2467|2461|2467|2461|2467|2461|2466.8|2460.8|3
1656569340000|2022-06-30 06:09:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656569350000|2022-06-30 06:09:10|2467.8|2461.8|2469|2463|2469.3|2463.3|2467.8|2461.8|6
1656569360000|2022-06-30 06:09:20|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|4
1656569370000|2022-06-30 06:09:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1656569380000|2022-06-30 06:09:40|2468.5|2462.5|2467|2461|2469.5|2463.5|2466.8|2460.8|6
1656569400000|2022-06-30 06:10:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656569410000|2022-06-30 06:10:10|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1656569430000|2022-06-30 06:10:30|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1656569440000|2022-06-30 06:10:40|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1656569460000|2022-06-30 06:11:00|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1656569470000|2022-06-30 06:11:10|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|4
1656569480000|2022-06-30 06:11:20|2468.8|2462.8|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|3
1656569490000|2022-06-30 06:11:30|2469.8|2463.8|2470.5|2464.5|2470.5|2464.5|2469.8|2463.8|4
1656569500000|2022-06-30 06:11:40|2470.3|2464.3|2469|2463|2470.3|2464.3|2468.8|2462.8|4
1656569520000|2022-06-30 06:12:00|2469.3|2463.3|2470.8|2464.8|2470.8|2464.8|2469.3|2463.3|3
1656569530000|2022-06-30 06:12:10|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471|2465|4
1656569550000|2022-06-30 06:12:30|2471.3|2465.3|2471|2465|2471.3|2465.3|2470.8|2464.8|4
1656569570000|2022-06-30 06:12:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656569580000|2022-06-30 06:13:00|2471|2465|2470.5|2464.5|2471.5|2465.5|2470.5|2464.5|5
1656569590000|2022-06-30 06:13:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|5
1656569610000|2022-06-30 06:13:30|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1656569630000|2022-06-30 06:13:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1656569640000|2022-06-30 06:14:00|2472|2466|2471.5|2465.5|2472|2466|2471.3|2465.3|6
1656569650000|2022-06-30 06:14:10|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1656569660000|2022-06-30 06:14:20|2470.8|2464.8|2470|2464|2470.8|2464.8|2469.3|2463.3|4
1656569670000|2022-06-30 06:14:30|2470.3|2464.3|2472|2466|2472|2466|2470.3|2464.3|10
1656569700000|2022-06-30 06:15:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1656569710000|2022-06-30 06:15:10|2472.3|2466.3|2471.5|2465.5|2472.3|2466.3|2471.5|2465.5|3
1656569740000|2022-06-30 06:15:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1656569750000|2022-06-30 06:15:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1656569780000|2022-06-30 06:16:20|2471.3|2465.3|2471|2465|2472|2466|2470.8|2464.8|6
1656569790000|2022-06-30 06:16:30|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1656569820000|2022-06-30 06:17:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1656569830000|2022-06-30 06:17:10|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|8
1656569840000|2022-06-30 06:17:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1656569880000|2022-06-30 06:18:00|2471.8|2465.8|2471|2465|2471.8|2465.8|2471|2465|4
1656569890000|2022-06-30 06:18:10|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1656569900000|2022-06-30 06:18:20|2471.3|2465.3|2472.3|2466.3|2472.3|2466.3|2471.3|2465.3|7
1656569920000|2022-06-30 06:18:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1656569930000|2022-06-30 06:18:50|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1656569940000|2022-06-30 06:19:00|2472|2466|2471.3|2465.3|2472|2466|2471.3|2465.3|6
1656569950000|2022-06-30 06:19:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1656569970000|2022-06-30 06:19:30|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1656569980000|2022-06-30 06:19:40|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1656569990000|2022-06-30 06:19:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1656570020000|2022-06-30 06:20:20|2470.5|2464.5|2469.5|2463.5|2470.5|2464.5|2469.3|2463.3|3
1656570030000|2022-06-30 06:20:30|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1656570060000|2022-06-30 06:21:00|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1656570070000|2022-06-30 06:21:10|2469|2463|2467.8|2461.8|2469|2463|2467.8|2461.8|2
1656570080000|2022-06-30 06:21:20|2468|2462|2467.5|2461.5|2468|2462|2467.5|2461.5|4
1656570110000|2022-06-30 06:21:50|2467.8|2461.8|2467.5|2461.5|2468|2462|2467.5|2461.5|6
1656570120000|2022-06-30 06:22:00|2467.3|2461.3|2468|2462|2468|2462|2467|2461|5
1656570140000|2022-06-30 06:22:20|2468.5|2462.5|2469|2463|2469.3|2463.3|2468.5|2462.5|3
1656570150000|2022-06-30 06:22:30|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1656570160000|2022-06-30 06:22:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656570190000|2022-06-30 06:23:10|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1656570210000|2022-06-30 06:23:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1656570220000|2022-06-30 06:23:40|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1656570230000|2022-06-30 06:23:50|2469.3|2463.3|2470.3|2464.3|2470.5|2464.5|2469.3|2463.3|5
1656570250000|2022-06-30 06:24:10|2470|2464|2470|2464|2470|2464|2469.3|2463.3|4
1656570320000|2022-06-30 06:25:20|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|3
1656570330000|2022-06-30 06:25:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1656570340000|2022-06-30 06:25:40|2470|2464|2470|2464|2470|2464|2470|2464|1
1656570350000|2022-06-30 06:25:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656570360000|2022-06-30 06:26:00|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.5|2463.5|7
1656570370000|2022-06-30 06:26:10|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1656570400000|2022-06-30 06:26:40|2470|2464|2470.3|2464.3|2470.5|2464.5|2470|2464|4
1656570410000|2022-06-30 06:26:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1656570430000|2022-06-30 06:27:10|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|3
1656570440000|2022-06-30 06:27:20|2470|2464|2470|2464|2470|2464|2470|2464|1
1656570450000|2022-06-30 06:27:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1656570530000|2022-06-30 06:28:50|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1656570540000|2022-06-30 06:29:00|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1656570550000|2022-06-30 06:29:10|2469|2463|2469|2463|2469|2463|2468.5|2462.5|3
1656570560000|2022-06-30 06:29:20|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468|2462|5
1656570570000|2022-06-30 06:29:30|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1656570590000|2022-06-30 06:29:50|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|3
1656570600000|2022-06-30 06:30:00|2467.3|2461.3|2466|2460|2467.3|2461.3|2466|2460|4
1656570610000|2022-06-30 06:30:10|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1656570620000|2022-06-30 06:30:20|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1656570630000|2022-06-30 06:30:30|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|2
1656570640000|2022-06-30 06:30:40|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|4
1656570650000|2022-06-30 06:30:50|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.3|2458.3|4
1656570660000|2022-06-30 06:31:00|2464.3|2458.3|2465|2459|2465|2459|2463.5|2457.5|8
1656570670000|2022-06-30 06:31:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1656570680000|2022-06-30 06:31:20|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|2
1656570690000|2022-06-30 06:31:30|2464.3|2458.3|2465|2459|2465.3|2459.3|2464.3|2458.3|5
1656570720000|2022-06-30 06:32:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656570730000|2022-06-30 06:32:10|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|3
1656570740000|2022-06-30 06:32:20|2464|2458|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|4
1656570750000|2022-06-30 06:32:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1656570760000|2022-06-30 06:32:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656570770000|2022-06-30 06:32:50|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656570780000|2022-06-30 06:33:00|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2461.8|2455.8|10
1656570790000|2022-06-30 06:33:10|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|4
1656570800000|2022-06-30 06:33:20|2464|2458|2465|2459|2465|2459|2464|2458|2
1656570840000|2022-06-30 06:34:00|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|3
1656570850000|2022-06-30 06:34:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1656570860000|2022-06-30 06:34:20|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1656570890000|2022-06-30 06:34:50|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1656570900000|2022-06-30 06:35:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1656570910000|2022-06-30 06:35:10|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464|2458|6
1656570920000|2022-06-30 06:35:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656570930000|2022-06-30 06:35:30|2464|2458|2462.8|2456.8|2464|2458|2462.8|2456.8|5
1656570940000|2022-06-30 06:35:40|2463|2457|2464|2458|2464|2458|2463|2457|4
1656570950000|2022-06-30 06:35:50|2464.3|2458.3|2463.5|2457.5|2464.8|2458.8|2463.5|2457.5|5
1656570960000|2022-06-30 06:36:00|2463.3|2457.3|2463|2457|2463.5|2457.5|2463|2457|4
1656570980000|2022-06-30 06:36:20|2462.8|2456.8|2461.3|2455.3|2462.8|2456.8|2461.3|2455.3|4
1656570990000|2022-06-30 06:36:30|2461.5|2455.5|2462|2456|2462.5|2456.5|2461.5|2455.5|6
1656571000000|2022-06-30 06:36:40|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1656571010000|2022-06-30 06:36:50|2462.3|2456.3|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|5
1656571020000|2022-06-30 06:37:00|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|4
1656571030000|2022-06-30 06:37:10|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1656571040000|2022-06-30 06:37:20|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|5
1656571050000|2022-06-30 06:37:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|5
1656571060000|2022-06-30 06:37:40|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|3
1656571070000|2022-06-30 06:37:50|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|4
1656571090000|2022-06-30 06:38:10|2463|2457|2463|2457|2463|2457|2463|2457|1
1656571100000|2022-06-30 06:38:20|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1656571120000|2022-06-30 06:38:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656571140000|2022-06-30 06:39:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1656571160000|2022-06-30 06:39:20|2463.3|2457.3|2464|2458|2464.3|2458.3|2463.3|2457.3|3
1656571180000|2022-06-30 06:39:40|2464.5|2458.5|2464.8|2458.8|2465|2459|2464.5|2458.5|5
1656571190000|2022-06-30 06:39:50|2465|2459|2465.3|2459.3|2465.8|2459.8|2464.8|2458.8|5
1656571200000|2022-06-30 06:40:00|2465|2459|2463.3|2457.3|2465|2459|2463.3|2457.3|5
1656571210000|2022-06-30 06:40:10|2463.5|2457.5|2464.3|2458.3|2464.8|2458.8|2463.5|2457.5|5
1656571220000|2022-06-30 06:40:20|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1656571230000|2022-06-30 06:40:30|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1656571250000|2022-06-30 06:40:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1656571260000|2022-06-30 06:41:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656571280000|2022-06-30 06:41:20|2464|2458|2464|2458|2464|2458|2463.8|2457.8|5
1656571290000|2022-06-30 06:41:30|2463.3|2457.3|2464|2458|2464|2458|2463.3|2457.3|2
1656571300000|2022-06-30 06:41:40|2463.3|2457.3|2463.3|2457.3|2464|2458|2463.3|2457.3|7
1656571310000|2022-06-30 06:41:50|2462.8|2456.8|2461.5|2455.5|2462.8|2456.8|2461.5|2455.5|4
1656571320000|2022-06-30 06:42:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|8
1656571330000|2022-06-30 06:42:10|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1656571360000|2022-06-30 06:42:40|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461|2455|3
1656571370000|2022-06-30 06:42:50|2461|2455|2461|2455|2461|2455|2461|2455|1
1656571400000|2022-06-30 06:43:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656571410000|2022-06-30 06:43:30|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1656571450000|2022-06-30 06:44:10|2460.8|2454.8|2461.5|2455.5|2461.8|2455.8|2460.8|2454.8|4
1656571460000|2022-06-30 06:44:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1656571470000|2022-06-30 06:44:30|2460.5|2454.5|2461|2455|2461|2455|2460|2454|5
1656571480000|2022-06-30 06:44:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656571490000|2022-06-30 06:44:50|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1656571500000|2022-06-30 06:45:00|2461|2455|2461|2455|2461.3|2455.3|2460.8|2454.8|7
1656571510000|2022-06-30 06:45:10|2461.3|2455.3|2462|2456|2462|2456|2461.3|2455.3|2
1656571530000|2022-06-30 06:45:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656571540000|2022-06-30 06:45:40|2462|2456|2462|2456|2462.3|2456.3|2462|2456|5
1656571550000|2022-06-30 06:45:50|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1656571560000|2022-06-30 06:46:00|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1656571580000|2022-06-30 06:46:20|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1656571590000|2022-06-30 06:46:30|2462|2456|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|4
1656571600000|2022-06-30 06:46:40|2462|2456|2462|2456|2462|2456|2462|2456|1
1656571620000|2022-06-30 06:47:00|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|3
1656571630000|2022-06-30 06:47:10|2462|2456|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|5
1656571640000|2022-06-30 06:47:20|2462.8|2456.8|2464.3|2458.3|2464.3|2458.3|2462.8|2456.8|4
1656571660000|2022-06-30 06:47:40|2464|2458|2463.5|2457.5|2464|2458|2463|2457|4
1656571670000|2022-06-30 06:47:50|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1656571680000|2022-06-30 06:48:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463|2457|5
1656571690000|2022-06-30 06:48:10|2464|2458|2464.5|2458.5|2465.3|2459.3|2464|2458|5
1656571700000|2022-06-30 06:48:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656571710000|2022-06-30 06:48:30|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2463.5|2457.5|5
1656571780000|2022-06-30 06:49:40|2464|2458|2463.5|2457.5|2464|2458|2463|2457|5
1656571790000|2022-06-30 06:49:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1656571800000|2022-06-30 06:50:00|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|3
1656571820000|2022-06-30 06:50:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1656571830000|2022-06-30 06:50:30|2462.5|2456.5|2462|2456|2462.5|2456.5|2461.8|2455.8|3
1656571840000|2022-06-30 06:50:40|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656571850000|2022-06-30 06:50:50|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1656571880000|2022-06-30 06:51:20|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1656571920000|2022-06-30 06:52:00|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|3
1656571930000|2022-06-30 06:52:10|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1656571940000|2022-06-30 06:52:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1656571960000|2022-06-30 06:52:40|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1656571970000|2022-06-30 06:52:50|2460.8|2454.8|2460|2454|2461|2455|2459.5|2453.5|5
1656571980000|2022-06-30 06:53:00|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460|2454|4
1656571990000|2022-06-30 06:53:10|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656572010000|2022-06-30 06:53:30|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1656572020000|2022-06-30 06:53:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656572030000|2022-06-30 06:53:50|2460.8|2454.8|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|4
1656572040000|2022-06-30 06:54:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656572050000|2022-06-30 06:54:10|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2459.5|2453.5|6
1656572060000|2022-06-30 06:54:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|3
1656572070000|2022-06-30 06:54:30|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|3
1656572080000|2022-06-30 06:54:40|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|3
1656572090000|2022-06-30 06:54:50|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1656572100000|2022-06-30 06:55:00|2462.3|2456.3|2463.8|2457.8|2463.8|2457.8|2462.3|2456.3|6
1656572110000|2022-06-30 06:55:10|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463|2457|5
1656572120000|2022-06-30 06:55:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656572130000|2022-06-30 06:55:30|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|4
1656572150000|2022-06-30 06:55:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|4
1656572160000|2022-06-30 06:56:00|2463.5|2457.5|2463.8|2457.8|2464|2458|2463.5|2457.5|7
1656572170000|2022-06-30 06:56:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464|2458|5
1656572180000|2022-06-30 06:56:20|2464.8|2458.8|2463.5|2457.5|2465.3|2459.3|2463.5|2457.5|8
1656572190000|2022-06-30 06:56:30|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|3
1656572200000|2022-06-30 06:56:40|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|4
1656572210000|2022-06-30 06:56:50|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1656572230000|2022-06-30 06:57:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656572260000|2022-06-30 06:57:40|2463.3|2457.3|2462|2456|2463.3|2457.3|2462|2456|2
1656572280000|2022-06-30 06:58:00|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|4
1656572290000|2022-06-30 06:58:10|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1656572300000|2022-06-30 06:58:20|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|9
1656572320000|2022-06-30 06:58:40|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|6
1656572330000|2022-06-30 06:58:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656572360000|2022-06-30 06:59:20|2462|2456|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|3
1656572370000|2022-06-30 06:59:30|2461.5|2455.5|2460.5|2454.5|2461.5|2455.5|2460.3|2454.3|6
1656572380000|2022-06-30 06:59:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656572390000|2022-06-30 06:59:50|2460.5|2454.5|2460|2454|2461.3|2455.3|2460|2454|6
1656572400000|2022-06-30 07:00:00|2459.8|2453.8|2462|2456|2463.3|2457.3|2459.8|2453.8|12
1656572410000|2022-06-30 07:00:10|2461|2455|2457.6|2451.6|2461|2455|2457.6|2451.6|12
1656572420000|2022-06-30 07:00:20|2457.5|2451.5|2456.5|2450.5|2457.5|2451.5|2456.5|2450.5|4
1656572430000|2022-06-30 07:00:30|2458.1|2452.1|2459.1|2453.1|2459.9|2453.9|2458.1|2452.1|7
1656572460000|2022-06-30 07:01:00|2459.4|2453.4|2459.5|2453.5|2459.5|2453.5|2459.4|2453.4|2
1656572470000|2022-06-30 07:01:10|2460.1|2454.1|2460|2454|2460.5|2454.5|2460|2454|4
1656572480000|2022-06-30 07:01:20|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1656572490000|2022-06-30 07:01:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460|2454|3
1656572520000|2022-06-30 07:02:00|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1656572530000|2022-06-30 07:02:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1656572540000|2022-06-30 07:02:20|2460.3|2454.3|2460|2454|2460.5|2454.5|2460|2454|3
1656572580000|2022-06-30 07:03:00|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|3
1656572590000|2022-06-30 07:03:10|2458.8|2452.8|2456.8|2450.8|2458.8|2452.8|2456.8|2450.8|5
1656572600000|2022-06-30 07:03:20|2456.5|2450.5|2456|2450|2456.5|2450.5|2455.8|2449.8|5
1656572620000|2022-06-30 07:03:40|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1656572640000|2022-06-30 07:04:00|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1656572650000|2022-06-30 07:04:10|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|3
1656572670000|2022-06-30 07:04:30|2457.5|2451.5|2458|2452|2458|2452|2457.5|2451.5|2
1656572690000|2022-06-30 07:04:50|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1656572700000|2022-06-30 07:05:00|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1656572710000|2022-06-30 07:05:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656572720000|2022-06-30 07:05:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|4
1656572730000|2022-06-30 07:05:30|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|2
1656572750000|2022-06-30 07:05:50|2456.3|2450.3|2455.8|2449.8|2456.5|2450.5|2455.8|2449.8|3
1656572760000|2022-06-30 07:06:00|2455.5|2449.5|2454.3|2448.3|2455.5|2449.5|2453.8|2447.8|4
1656572770000|2022-06-30 07:06:10|2454|2448|2454|2448|2454|2448|2454|2448|1
1656572800000|2022-06-30 07:06:40|2454.3|2448.3|2455.5|2449.5|2455.5|2449.5|2454.3|2448.3|3
1656572810000|2022-06-30 07:06:50|2455|2449|2454.5|2448.5|2455|2449|2454.5|2448.5|2
1656572820000|2022-06-30 07:07:00|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1656572830000|2022-06-30 07:07:10|2455|2449|2453.5|2447.5|2455|2449|2453.5|2447.5|4
1656572840000|2022-06-30 07:07:20|2453.8|2447.8|2454.5|2448.5|2454.5|2448.5|2453.8|2447.8|2
1656572850000|2022-06-30 07:07:30|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1656572860000|2022-06-30 07:07:40|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|3
1656572870000|2022-06-30 07:07:50|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|4
1656572880000|2022-06-30 07:08:00|2454.5|2448.5|2454.5|2448.5|2455|2449|2454|2448|8
1656572890000|2022-06-30 07:08:10|2454.3|2448.3|2453.5|2447.5|2454.3|2448.3|2453.5|2447.5|4
1656572900000|2022-06-30 07:08:20|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|3
1656572910000|2022-06-30 07:08:30|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656572920000|2022-06-30 07:08:40|2455|2449|2454.3|2448.3|2455|2449|2454.3|2448.3|6
1656572930000|2022-06-30 07:08:50|2454.5|2448.5|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|5
1656572940000|2022-06-30 07:09:00|2454.3|2448.3|2456.5|2450.5|2456.5|2450.5|2454.3|2448.3|4
1656572950000|2022-06-30 07:09:10|2456.3|2450.3|2454.8|2448.8|2456.3|2450.3|2454.5|2448.5|11
1656572960000|2022-06-30 07:09:20|2455.3|2449.3|2456|2450|2456.8|2450.8|2455.3|2449.3|6
1656572970000|2022-06-30 07:09:30|2456.3|2450.3|2455.5|2449.5|2456.3|2450.3|2455.5|2449.5|3
1656572980000|2022-06-30 07:09:40|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.3|2448.3|6
1656572990000|2022-06-30 07:09:50|2454.5|2448.5|2454|2448|2454.5|2448.5|2454|2448|4
1656573010000|2022-06-30 07:10:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656573020000|2022-06-30 07:10:20|2454|2448|2453.5|2447.5|2454|2448|2453.5|2447.5|2
1656573050000|2022-06-30 07:10:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656573060000|2022-06-30 07:11:00|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|2
1656573070000|2022-06-30 07:11:10|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|3
1656573080000|2022-06-30 07:11:20|2454|2448|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|4
1656573100000|2022-06-30 07:11:40|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|8
1656573110000|2022-06-30 07:11:50|2454|2448|2455.3|2449.3|2455.3|2449.3|2454|2448|7
1656573120000|2022-06-30 07:12:00|2455.5|2449.5|2455.8|2449.8|2456|2450|2455.5|2449.5|3
1656573130000|2022-06-30 07:12:10|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2454.8|2448.8|2
1656573150000|2022-06-30 07:12:30|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1656573170000|2022-06-30 07:12:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656573190000|2022-06-30 07:13:10|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1656573220000|2022-06-30 07:13:40|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1656573230000|2022-06-30 07:13:50|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1656573240000|2022-06-30 07:14:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1656573250000|2022-06-30 07:14:10|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1656573270000|2022-06-30 07:14:30|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1656573280000|2022-06-30 07:14:40|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|8
1656573290000|2022-06-30 07:14:50|2453.8|2447.8|2452.5|2446.5|2454|2448|2452.3|2446.3|8
1656573310000|2022-06-30 07:15:10|2453.3|2447.3|2451.8|2445.8|2453.3|2447.3|2451.8|2445.8|5
1656573320000|2022-06-30 07:15:20|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1656573340000|2022-06-30 07:15:40|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|3
1656573350000|2022-06-30 07:15:50|2451.3|2445.3|2450.3|2444.3|2451.3|2445.3|2450.3|2444.3|7
1656573360000|2022-06-30 07:16:00|2450.5|2444.5|2449.5|2443.5|2450.5|2444.5|2449.5|2443.5|3
1656573370000|2022-06-30 07:16:10|2449.8|2443.8|2450.8|2444.8|2450.8|2444.8|2449.8|2443.8|2
1656573380000|2022-06-30 07:16:20|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1656573390000|2022-06-30 07:16:30|2451|2445|2451|2445|2451|2445|2451|2445|1
1656573410000|2022-06-30 07:16:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1656573420000|2022-06-30 07:17:00|2451|2445|2450.3|2444.3|2451|2445|2450.3|2444.3|4
1656573430000|2022-06-30 07:17:10|2450.8|2444.8|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|2
1656573440000|2022-06-30 07:17:20|2451|2445|2451|2445|2451.5|2445.5|2451|2445|5
1656573450000|2022-06-30 07:17:30|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1656573460000|2022-06-30 07:17:40|2451|2445|2451|2445|2451|2445|2451|2445|1
1656573470000|2022-06-30 07:17:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1656573480000|2022-06-30 07:18:00|2451.5|2445.5|2451.8|2445.8|2452|2446|2451|2445|7
1656573490000|2022-06-30 07:18:10|2452.3|2446.3|2451.5|2445.5|2452.3|2446.3|2451.5|2445.5|3
1656573500000|2022-06-30 07:18:20|2451.3|2445.3|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|3
1656573510000|2022-06-30 07:18:30|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|2
1656573520000|2022-06-30 07:18:40|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|5
1656573530000|2022-06-30 07:18:50|2453|2447|2453|2447|2453|2447|2453|2447|1
1656573540000|2022-06-30 07:19:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|3
1656573550000|2022-06-30 07:19:10|2452.5|2446.5|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|5
1656573560000|2022-06-30 07:19:20|2452.3|2446.3|2450|2444|2453|2447|2450|2444|10
1656573570000|2022-06-30 07:19:30|2449.5|2443.5|2449|2443|2449.5|2443.5|2449|2443|7
1656573580000|2022-06-30 07:19:40|2449.3|2443.3|2449.5|2443.5|2449.8|2443.8|2449.3|2443.3|4
1656573590000|2022-06-30 07:19:50|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1656573600000|2022-06-30 07:20:00|2449.8|2443.8|2449.8|2443.8|2450|2444|2449.5|2443.5|5
1656573610000|2022-06-30 07:20:10|2450|2444|2449.8|2443.8|2450|2444|2449.5|2443.5|4
1656573620000|2022-06-30 07:20:20|2449.5|2443.5|2449.5|2443.5|2450|2444|2449.5|2443.5|3
1656573640000|2022-06-30 07:20:40|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1656573650000|2022-06-30 07:20:50|2450.3|2444.3|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|5
1656573660000|2022-06-30 07:21:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1656573680000|2022-06-30 07:21:20|2450.3|2444.3|2449.8|2443.8|2450.3|2444.3|2449.8|2443.8|3
1656573690000|2022-06-30 07:21:30|2450|2444|2449.8|2443.8|2450|2444|2449.5|2443.5|6
1656573700000|2022-06-30 07:21:40|2449.5|2443.5|2450|2444|2450|2444|2449.5|2443.5|3
1656573710000|2022-06-30 07:21:50|2450.3|2444.3|2450.3|2444.3|2450.5|2444.5|2450|2444|8
1656573720000|2022-06-30 07:22:00|2450|2444|2449.5|2443.5|2450|2444|2449.5|2443.5|3
1656573770000|2022-06-30 07:22:50|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1656573780000|2022-06-30 07:23:00|2450|2444|2450.3|2444.3|2451|2445|2450|2444|9
1656573790000|2022-06-30 07:23:10|2450.5|2444.5|2451.3|2445.3|2451.3|2445.3|2450.5|2444.5|5
1656573800000|2022-06-30 07:23:20|2451.8|2445.8|2452.8|2446.8|2452.8|2446.8|2451.8|2445.8|9
1656573810000|2022-06-30 07:23:30|2453|2447|2453.5|2447.5|2453.5|2447.5|2453|2447|2
1656573820000|2022-06-30 07:23:40|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1656573840000|2022-06-30 07:24:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656573850000|2022-06-30 07:24:10|2453.5|2447.5|2455|2449|2455|2449|2453.5|2447.5|3
1656573860000|2022-06-30 07:24:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656573870000|2022-06-30 07:24:30|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|3
1656573880000|2022-06-30 07:24:40|2456.3|2450.3|2456.8|2450.8|2457|2451|2456.3|2450.3|7
1656573900000|2022-06-30 07:25:00|2457|2451|2457.3|2451.3|2458.3|2452.3|2457|2451|8
1656573920000|2022-06-30 07:25:20|2457|2451|2457|2451|2457|2451|2457|2451|1
1656573930000|2022-06-30 07:25:30|2456.8|2450.8|2458|2452|2458|2452|2455.3|2449.3|10
1656573940000|2022-06-30 07:25:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1656573950000|2022-06-30 07:25:50|2457.5|2451.5|2456.8|2450.8|2457.5|2451.5|2456.8|2450.8|5
1656573960000|2022-06-30 07:26:00|2457|2451|2455.8|2449.8|2457|2451|2455.3|2449.3|7
1656573970000|2022-06-30 07:26:10|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656574030000|2022-06-30 07:27:10|2455.8|2449.8|2458.5|2452.5|2458.5|2452.5|2455.8|2449.8|4
1656574040000|2022-06-30 07:27:20|2458.8|2452.8|2460|2454|2460|2454|2458.8|2452.8|5
1656574050000|2022-06-30 07:27:30|2459.8|2453.8|2457|2451|2459.8|2453.8|2457|2451|5
1656574060000|2022-06-30 07:27:40|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656574100000|2022-06-30 07:28:20|2457|2451|2455.5|2449.5|2457|2451|2455.5|2449.5|3
1656574110000|2022-06-30 07:28:30|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1656574120000|2022-06-30 07:28:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1656574130000|2022-06-30 07:28:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1656574150000|2022-06-30 07:29:10|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1656574160000|2022-06-30 07:29:20|2455.5|2449.5|2455|2449|2455.5|2449.5|2455|2449|5
1656574170000|2022-06-30 07:29:30|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|2
1656574180000|2022-06-30 07:29:40|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455|2449|5
1656574200000|2022-06-30 07:30:00|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1656574210000|2022-06-30 07:30:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1656574220000|2022-06-30 07:30:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656574240000|2022-06-30 07:30:40|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1656574250000|2022-06-30 07:30:50|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1656574260000|2022-06-30 07:31:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1656574270000|2022-06-30 07:31:10|2456.8|2450.8|2456.3|2450.3|2457|2451|2456.3|2450.3|5
1656574280000|2022-06-30 07:31:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656574290000|2022-06-30 07:31:30|2456.3|2450.3|2454.5|2448.5|2456.3|2450.3|2454.5|2448.5|4
1656574300000|2022-06-30 07:31:40|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1656574320000|2022-06-30 07:32:00|2454.8|2448.8|2456.8|2450.8|2456.8|2450.8|2454.8|2448.8|3
1656574330000|2022-06-30 07:32:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1656574380000|2022-06-30 07:33:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2455.8|2449.8|6
1656574390000|2022-06-30 07:33:10|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1656574400000|2022-06-30 07:33:20|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1656574410000|2022-06-30 07:33:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656574420000|2022-06-30 07:33:40|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1656574430000|2022-06-30 07:33:50|2457.3|2451.3|2458.8|2452.8|2458.8|2452.8|2457.3|2451.3|2
1656574440000|2022-06-30 07:34:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2458.8|2452.8|4
1656574450000|2022-06-30 07:34:10|2459.5|2453.5|2460|2454|2460.3|2454.3|2459.5|2453.5|4
1656574460000|2022-06-30 07:34:20|2460.3|2454.3|2460.8|2454.8|2461|2455|2460.3|2454.3|3
1656574490000|2022-06-30 07:34:50|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|4
1656574500000|2022-06-30 07:35:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1656574520000|2022-06-30 07:35:20|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1656574550000|2022-06-30 07:35:50|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1656574570000|2022-06-30 07:36:10|2459.5|2453.5|2457.5|2451.5|2459.5|2453.5|2457.5|2451.5|6
1656574580000|2022-06-30 07:36:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1656574610000|2022-06-30 07:36:50|2457.3|2451.3|2455.8|2449.8|2457.3|2451.3|2455.8|2449.8|4
1656574620000|2022-06-30 07:37:00|2456|2450|2456|2450|2457.3|2451.3|2456|2450|4
1656574630000|2022-06-30 07:37:10|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.3|2449.3|3
1656574640000|2022-06-30 07:37:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656574650000|2022-06-30 07:37:30|2455|2449|2455|2449|2455|2449|2455|2449|1
1656574660000|2022-06-30 07:37:40|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656574700000|2022-06-30 07:38:20|2455|2449|2455.8|2449.8|2455.8|2449.8|2455|2449|2
1656574710000|2022-06-30 07:38:30|2456|2450|2456|2450|2456|2450|2455.8|2449.8|3
1656574730000|2022-06-30 07:38:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1656574740000|2022-06-30 07:39:00|2456|2450|2456|2450|2456|2450|2456|2450|1
1656574750000|2022-06-30 07:39:10|2456.3|2450.3|2457.5|2451.5|2457.5|2451.5|2456.3|2450.3|2
1656574760000|2022-06-30 07:39:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1656574770000|2022-06-30 07:39:30|2457|2451|2456.5|2450.5|2457|2451|2455.8|2449.8|6
1656574790000|2022-06-30 07:39:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1656574800000|2022-06-30 07:40:00|2456.3|2450.3|2457.3|2451.3|2457.8|2451.8|2456.3|2450.3|9
1656574810000|2022-06-30 07:40:10|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1656574830000|2022-06-30 07:40:30|2457|2451|2457|2451|2457.3|2451.3|2457|2451|3
1656574840000|2022-06-30 07:40:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|3
1656574850000|2022-06-30 07:40:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656574860000|2022-06-30 07:41:00|2456|2450|2456.3|2450.3|2456.5|2450.5|2456|2450|8
1656574870000|2022-06-30 07:41:10|2456|2450|2456|2450|2456|2450|2456|2450|1
1656574880000|2022-06-30 07:41:20|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1656574890000|2022-06-30 07:41:30|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1656574900000|2022-06-30 07:41:40|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1656574910000|2022-06-30 07:41:50|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1656574920000|2022-06-30 07:42:00|2455.8|2449.8|2455|2449|2455.8|2449.8|2455|2449|3
1656574930000|2022-06-30 07:42:10|2454.3|2448.3|2453.3|2447.3|2454.3|2448.3|2453.3|2447.3|4
1656574940000|2022-06-30 07:42:20|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1656574980000|2022-06-30 07:43:00|2454|2448|2453.8|2447.8|2455.3|2449.3|2453.8|2447.8|5
1656575000000|2022-06-30 07:43:20|2454|2448|2456|2450|2456|2450|2454|2448|3
1656575010000|2022-06-30 07:43:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656575020000|2022-06-30 07:43:40|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1656575030000|2022-06-30 07:43:50|2454.8|2448.8|2454.8|2448.8|2455|2449|2454.8|2448.8|3
1656575050000|2022-06-30 07:44:10|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656575060000|2022-06-30 07:44:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656575080000|2022-06-30 07:44:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656575100000|2022-06-30 07:45:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656575110000|2022-06-30 07:45:10|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1656575140000|2022-06-30 07:45:40|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1656575170000|2022-06-30 07:46:10|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1656575180000|2022-06-30 07:46:20|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1656575190000|2022-06-30 07:46:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1656575200000|2022-06-30 07:46:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1656575220000|2022-06-30 07:47:00|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.3|2446.3|4
1656575230000|2022-06-30 07:47:10|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1656575240000|2022-06-30 07:47:20|2451.8|2445.8|2452|2446|2452|2446|2451.5|2445.5|4
1656575250000|2022-06-30 07:47:30|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1656575270000|2022-06-30 07:47:50|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|2
1656575290000|2022-06-30 07:48:10|2453.8|2447.8|2454.5|2448.5|2454.5|2448.5|2453.8|2447.8|3
1656575300000|2022-06-30 07:48:20|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|3
1656575310000|2022-06-30 07:48:30|2454|2448|2454|2448|2454|2448|2454|2448|1
1656575320000|2022-06-30 07:48:40|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1656575370000|2022-06-30 07:49:30|2453.8|2447.8|2454.8|2448.8|2454.8|2448.8|2453.8|2447.8|3
1656575380000|2022-06-30 07:49:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1656575390000|2022-06-30 07:49:50|2455.3|2449.3|2455.8|2449.8|2456|2450|2455.3|2449.3|5
1656575400000|2022-06-30 07:50:00|2455.5|2449.5|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|3
1656575410000|2022-06-30 07:50:10|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1656575420000|2022-06-30 07:50:20|2455.8|2449.8|2456.5|2450.5|2456.8|2450.8|2455.5|2449.5|6
1656575440000|2022-06-30 07:50:40|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1656575460000|2022-06-30 07:51:00|2456.8|2450.8|2456|2450|2456.8|2450.8|2456|2450|5
1656575470000|2022-06-30 07:51:10|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|2
1656575480000|2022-06-30 07:51:20|2456.3|2450.3|2456.5|2450.5|2457|2451|2456.3|2450.3|5
1656575490000|2022-06-30 07:51:30|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|4
1656575500000|2022-06-30 07:51:40|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1656575530000|2022-06-30 07:52:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1656575550000|2022-06-30 07:52:30|2456.3|2450.3|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|4
1656575560000|2022-06-30 07:52:40|2456.3|2450.3|2456|2450|2456.3|2450.3|2455.3|2449.3|5
1656575570000|2022-06-30 07:52:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1656575580000|2022-06-30 07:53:00|2455.5|2449.5|2456|2450|2456|2450|2455.5|2449.5|2
1656575590000|2022-06-30 07:53:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656575600000|2022-06-30 07:53:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656575610000|2022-06-30 07:53:30|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656575620000|2022-06-30 07:53:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1656575630000|2022-06-30 07:53:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656575640000|2022-06-30 07:54:00|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1656575650000|2022-06-30 07:54:10|2456|2450|2454.8|2448.8|2456|2450|2454.8|2448.8|5
1656575660000|2022-06-30 07:54:20|2455|2449|2455|2449|2455|2449|2455|2449|1
1656575700000|2022-06-30 07:55:00|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1656575730000|2022-06-30 07:55:30|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|2
1656575740000|2022-06-30 07:55:40|2456.3|2450.3|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|4
1656575750000|2022-06-30 07:55:50|2456.3|2450.3|2454.8|2448.8|2456.3|2450.3|2454.8|2448.8|4
1656575760000|2022-06-30 07:56:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656575770000|2022-06-30 07:56:10|2455.5|2449.5|2455.8|2449.8|2456.3|2450.3|2455.5|2449.5|7
1656575780000|2022-06-30 07:56:20|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1656575790000|2022-06-30 07:56:30|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1656575800000|2022-06-30 07:56:40|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1656575810000|2022-06-30 07:56:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1656575830000|2022-06-30 07:57:10|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.3|2449.3|5
1656575840000|2022-06-30 07:57:20|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|3
1656575850000|2022-06-30 07:57:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656575860000|2022-06-30 07:57:40|2455.8|2449.8|2455|2449|2456.8|2450.8|2455|2449|6
1656575870000|2022-06-30 07:57:50|2454.8|2448.8|2454.8|2448.8|2455|2449|2454.5|2448.5|5
1656575880000|2022-06-30 07:58:00|2454.5|2448.5|2453.3|2447.3|2454.5|2448.5|2453|2447|6
1656575900000|2022-06-30 07:58:20|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1656575920000|2022-06-30 07:58:40|2453.5|2447.5|2454.5|2448.5|2454.5|2448.5|2453.5|2447.5|4
1656575940000|2022-06-30 07:59:00|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|4
1656575990000|2022-06-30 07:59:50|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1656576000000|2022-06-30 08:00:00|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1656576010000|2022-06-30 08:00:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656576020000|2022-06-30 08:00:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656576030000|2022-06-30 08:00:30|2454.5|2448.5|2453.8|2447.8|2454.5|2448.5|2453.8|2447.8|3
1656576040000|2022-06-30 08:00:40|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1656576070000|2022-06-30 08:01:10|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1656576080000|2022-06-30 08:01:20|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656576100000|2022-06-30 08:01:40|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1656576110000|2022-06-30 08:01:50|2452.5|2446.5|2453|2447|2453|2447|2452.5|2446.5|2
1656576120000|2022-06-30 08:02:00|2453.3|2447.3|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|9
1656576130000|2022-06-30 08:02:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1656576140000|2022-06-30 08:02:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656576150000|2022-06-30 08:02:30|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|4
1656576160000|2022-06-30 08:02:40|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1656576170000|2022-06-30 08:02:50|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451|2445|4
1656576180000|2022-06-30 08:03:00|2451|2445|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|4
1656576210000|2022-06-30 08:03:30|2451|2445|2452|2446|2452|2446|2451|2445|2
1656576220000|2022-06-30 08:03:40|2452.3|2446.3|2453.3|2447.3|2453.3|2447.3|2452.3|2446.3|4
1656576230000|2022-06-30 08:03:50|2453|2447|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|4
1656576240000|2022-06-30 08:04:00|2452.3|2446.3|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|3
1656576250000|2022-06-30 08:04:10|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1656576260000|2022-06-30 08:04:20|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1656576290000|2022-06-30 08:04:50|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1656576300000|2022-06-30 08:05:00|2451.5|2445.5|2452.5|2446.5|2452.5|2446.5|2451.5|2445.5|3
1656576310000|2022-06-30 08:05:10|2453.3|2447.3|2454.5|2448.5|2454.5|2448.5|2453.3|2447.3|3
1656576320000|2022-06-30 08:05:20|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656576330000|2022-06-30 08:05:30|2455.5|2449.5|2456.5|2450.5|2457.3|2451.3|2455.5|2449.5|6
1656576340000|2022-06-30 08:05:40|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.3|2450.3|6
1656576350000|2022-06-30 08:05:50|2457.5|2451.5|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|4
1656576360000|2022-06-30 08:06:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656576370000|2022-06-30 08:06:10|2457.8|2451.8|2457.8|2451.8|2458.8|2452.8|2457.5|2451.5|7
1656576380000|2022-06-30 08:06:20|2458.5|2452.5|2459.5|2453.5|2459.5|2453.5|2458.5|2452.5|2
1656576390000|2022-06-30 08:06:30|2459.3|2453.3|2458|2452|2459.3|2453.3|2457.5|2451.5|9
1656576410000|2022-06-30 08:06:50|2457.8|2451.8|2458|2452|2458|2452|2457.5|2451.5|5
1656576420000|2022-06-30 08:07:00|2458.5|2452.5|2456.3|2450.3|2458.5|2452.5|2456.3|2450.3|6
1656576430000|2022-06-30 08:07:10|2456|2450|2456.5|2450.5|2457|2451|2456|2450|5
1656576440000|2022-06-30 08:07:20|2456.3|2450.3|2456.8|2450.8|2457|2451|2456.3|2450.3|4
1656576450000|2022-06-30 08:07:30|2456|2450|2455.3|2449.3|2456|2450|2455|2449|5
1656576460000|2022-06-30 08:07:40|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1656576470000|2022-06-30 08:07:50|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656576480000|2022-06-30 08:08:00|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454.5|2448.5|3
1656576490000|2022-06-30 08:08:10|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1656576520000|2022-06-30 08:08:40|2454.3|2448.3|2454|2448|2454.5|2448.5|2454|2448|5
1656576530000|2022-06-30 08:08:50|2454.5|2448.5|2455.8|2449.8|2456|2450|2454.5|2448.5|4
1656576540000|2022-06-30 08:09:00|2455.5|2449.5|2455|2449|2456|2450|2455|2449|6
1656576550000|2022-06-30 08:09:10|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|4
1656576560000|2022-06-30 08:09:20|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|4
1656576580000|2022-06-30 08:09:40|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2452.3|2446.3|9
1656576590000|2022-06-30 08:09:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656576600000|2022-06-30 08:10:00|2453.5|2447.5|2454.3|2448.3|2454.5|2448.5|2453.5|2447.5|5
1656576610000|2022-06-30 08:10:10|2454|2448|2453|2447|2454.3|2448.3|2453|2447|4
1656576620000|2022-06-30 08:10:20|2453.8|2447.8|2453|2447|2453.8|2447.8|2453|2447|2
1656576630000|2022-06-30 08:10:30|2452.8|2446.8|2452.8|2446.8|2453|2447|2452.8|2446.8|3
1656576640000|2022-06-30 08:10:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1656576660000|2022-06-30 08:11:00|2452.8|2446.8|2451.5|2445.5|2452.8|2446.8|2451.5|2445.5|4
1656576670000|2022-06-30 08:11:10|2453|2447|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|3
1656576680000|2022-06-30 08:11:20|2453.5|2447.5|2454|2448|2454.3|2448.3|2453.5|2447.5|3
1656576690000|2022-06-30 08:11:30|2453.8|2447.8|2453|2447|2453.8|2447.8|2453|2447|3
1656576700000|2022-06-30 08:11:40|2453.8|2447.8|2454.5|2448.5|2454.5|2448.5|2453.8|2447.8|2
1656576710000|2022-06-30 08:11:50|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|4
1656576720000|2022-06-30 08:12:00|2455.3|2449.3|2455|2449|2455.3|2449.3|2454.8|2448.8|3
1656576740000|2022-06-30 08:12:20|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|3
1656576750000|2022-06-30 08:12:30|2455.5|2449.5|2454.3|2448.3|2455.5|2449.5|2454.3|2448.3|5
1656576760000|2022-06-30 08:12:40|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656576780000|2022-06-30 08:13:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656576790000|2022-06-30 08:13:10|2454.3|2448.3|2453.8|2447.8|2454.5|2448.5|2453.3|2447.3|6
1656576800000|2022-06-30 08:13:20|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1656576810000|2022-06-30 08:13:30|2453.5|2447.5|2453|2447|2453.5|2447.5|2453|2447|2
1656576820000|2022-06-30 08:13:40|2452.5|2446.5|2452.3|2446.3|2453.3|2447.3|2452.3|2446.3|8
1656576830000|2022-06-30 08:13:50|2452|2446|2451.5|2445.5|2452.5|2446.5|2451.5|2445.5|6
1656576850000|2022-06-30 08:14:10|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1656576870000|2022-06-30 08:14:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656576880000|2022-06-30 08:14:40|2451.8|2445.8|2452.3|2446.3|2453.3|2447.3|2451.8|2445.8|5
1656576890000|2022-06-30 08:14:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1656576900000|2022-06-30 08:15:00|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1656576910000|2022-06-30 08:15:10|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1656576920000|2022-06-30 08:15:20|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1656576940000|2022-06-30 08:15:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1656576950000|2022-06-30 08:15:50|2451.5|2445.5|2452.8|2446.8|2452.8|2446.8|2451.5|2445.5|3
1656576960000|2022-06-30 08:16:00|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656576970000|2022-06-30 08:16:10|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|3
1656576990000|2022-06-30 08:16:30|2453.8|2447.8|2454|2448|2454.3|2448.3|2453.8|2447.8|3
1656577000000|2022-06-30 08:16:40|2455|2449|2454.3|2448.3|2455|2449|2454.3|2448.3|3
1656577010000|2022-06-30 08:16:50|2454|2448|2453.8|2447.8|2454|2448|2453.5|2447.5|4
1656577020000|2022-06-30 08:17:00|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2453.3|2447.3|6
1656577030000|2022-06-30 08:17:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1656577040000|2022-06-30 08:17:20|2453.5|2447.5|2453.5|2447.5|2454|2448|2453.5|2447.5|4
1656577050000|2022-06-30 08:17:30|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|3
1656577080000|2022-06-30 08:18:00|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|4
1656577100000|2022-06-30 08:18:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1656577110000|2022-06-30 08:18:30|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1656577120000|2022-06-30 08:18:40|2452.8|2446.8|2451.5|2445.5|2453.3|2447.3|2451.5|2445.5|4
1656577140000|2022-06-30 08:19:00|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1656577190000|2022-06-30 08:19:50|2451.3|2445.3|2451.8|2445.8|2452|2446|2451.3|2445.3|4
1656577200000|2022-06-30 08:20:00|2452|2446|2453|2447|2453|2447|2452|2446|2
1656577230000|2022-06-30 08:20:30|2453.5|2447.5|2454|2448|2454|2448|2453.5|2447.5|2
1656577260000|2022-06-30 08:21:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656577270000|2022-06-30 08:21:10|2453.5|2447.5|2455.3|2449.3|2455.3|2449.3|2453.5|2447.5|4
1656577280000|2022-06-30 08:21:20|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1656577290000|2022-06-30 08:21:30|2455|2449|2455.5|2449.5|2455.5|2449.5|2454|2448|6
1656577300000|2022-06-30 08:21:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1656577310000|2022-06-30 08:21:50|2455.5|2449.5|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|3
1656577320000|2022-06-30 08:22:00|2455.3|2449.3|2454|2448|2455.3|2449.3|2454|2448|5
1656577360000|2022-06-30 08:22:40|2454.3|2448.3|2453.5|2447.5|2454.3|2448.3|2453.5|2447.5|4
1656577370000|2022-06-30 08:22:50|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1656577380000|2022-06-30 08:23:00|2453.8|2447.8|2455.3|2449.3|2455.3|2449.3|2453.8|2447.8|3
1656577390000|2022-06-30 08:23:10|2455|2449|2455|2449|2455|2449|2454.5|2448.5|4
1656577400000|2022-06-30 08:23:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656577410000|2022-06-30 08:23:30|2455|2449|2455|2449|2455|2449|2455|2449|1
1656577420000|2022-06-30 08:23:40|2454.8|2448.8|2454|2448|2454.8|2448.8|2454|2448|5
1656577490000|2022-06-30 08:24:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656577500000|2022-06-30 08:25:00|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1656577510000|2022-06-30 08:25:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1656577520000|2022-06-30 08:25:20|2452.8|2446.8|2451.5|2445.5|2452.8|2446.8|2451.5|2445.5|3
1656577530000|2022-06-30 08:25:30|2451.8|2445.8|2453.5|2447.5|2453.5|2447.5|2451.8|2445.8|3
1656577540000|2022-06-30 08:25:40|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656577580000|2022-06-30 08:26:20|2453.5|2447.5|2451.8|2445.8|2453.5|2447.5|2451.8|2445.8|4
1656577590000|2022-06-30 08:26:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656577600000|2022-06-30 08:26:40|2452|2446|2455.3|2449.3|2455.3|2449.3|2452|2446|4
1656577610000|2022-06-30 08:26:50|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656577620000|2022-06-30 08:27:00|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|4
1656577630000|2022-06-30 08:27:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656577640000|2022-06-30 08:27:20|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1656577650000|2022-06-30 08:27:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656577660000|2022-06-30 08:27:40|2453.8|2447.8|2454|2448|2454|2448|2452.3|2446.3|7
1656577670000|2022-06-30 08:27:50|2454.5|2448.5|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|3
1656577680000|2022-06-30 08:28:00|2455.5|2449.5|2454.5|2448.5|2455.5|2449.5|2454.5|2448.5|4
1656577710000|2022-06-30 08:28:30|2454.3|2448.3|2455.3|2449.3|2455.3|2449.3|2453.5|2447.5|6
1656577720000|2022-06-30 08:28:40|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656577760000|2022-06-30 08:29:20|2455.3|2449.3|2454.3|2448.3|2455.3|2449.3|2454.3|2448.3|3
1656577770000|2022-06-30 08:29:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656577780000|2022-06-30 08:29:40|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656577790000|2022-06-30 08:29:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656577820000|2022-06-30 08:30:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656577840000|2022-06-30 08:30:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656577850000|2022-06-30 08:30:50|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454|2448|6
1656577860000|2022-06-30 08:31:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1656577890000|2022-06-30 08:31:30|2455|2449|2455.8|2449.8|2455.8|2449.8|2455|2449|4
1656577900000|2022-06-30 08:31:40|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656577910000|2022-06-30 08:31:50|2455.8|2449.8|2459.3|2453.3|2459.3|2453.3|2455.8|2449.8|6
1656577920000|2022-06-30 08:32:00|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|3
1656577930000|2022-06-30 08:32:10|2457.5|2451.5|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|3
1656577950000|2022-06-30 08:32:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1656577960000|2022-06-30 08:32:40|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656577970000|2022-06-30 08:32:50|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1656577980000|2022-06-30 08:33:00|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1656577990000|2022-06-30 08:33:10|2457|2451|2456.8|2450.8|2457|2451|2456|2450|4
1656578020000|2022-06-30 08:33:40|2456.5|2450.5|2455.8|2449.8|2456.5|2450.5|2455.8|2449.8|2
1656578030000|2022-06-30 08:33:50|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656578040000|2022-06-30 08:34:00|2455|2449|2454.3|2448.3|2455|2449|2454.3|2448.3|4
1656578080000|2022-06-30 08:34:40|2454|2448|2453.3|2447.3|2454|2448|2453.3|2447.3|5
1656578090000|2022-06-30 08:34:50|2453|2447|2453.5|2447.5|2453.5|2447.5|2452.3|2446.3|9
1656578100000|2022-06-30 08:35:00|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|2
1656578130000|2022-06-30 08:35:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656578140000|2022-06-30 08:35:40|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1656578150000|2022-06-30 08:35:50|2453.8|2447.8|2453|2447|2453.8|2447.8|2453|2447|2
1656578160000|2022-06-30 08:36:00|2454|2448|2455|2449|2455|2449|2454|2448|3
1656578170000|2022-06-30 08:36:10|2454.3|2448.3|2453.3|2447.3|2454.5|2448.5|2453|2447|4
1656578190000|2022-06-30 08:36:30|2453|2447|2452.5|2446.5|2453|2447|2452.3|2446.3|3
1656578210000|2022-06-30 08:36:50|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1656578220000|2022-06-30 08:37:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1656578230000|2022-06-30 08:37:10|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1656578240000|2022-06-30 08:37:20|2452.5|2446.5|2453.8|2447.8|2454|2448|2452.5|2446.5|5
1656578260000|2022-06-30 08:37:40|2453.5|2447.5|2452.8|2446.8|2453.5|2447.5|2452.8|2446.8|4
1656578270000|2022-06-30 08:37:50|2453|2447|2454.5|2448.5|2454.8|2448.8|2453|2447|3
1656578280000|2022-06-30 08:38:00|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1656578310000|2022-06-30 08:38:30|2454.3|2448.3|2453.3|2447.3|2454.3|2448.3|2453|2447|5
1656578320000|2022-06-30 08:38:40|2453.5|2447.5|2454.3|2448.3|2454.3|2448.3|2453.5|2447.5|3
1656578330000|2022-06-30 08:38:50|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1656578340000|2022-06-30 08:39:00|2454.5|2448.5|2452.8|2446.8|2454.8|2448.8|2452.8|2446.8|5
1656578350000|2022-06-30 08:39:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656578360000|2022-06-30 08:39:20|2453|2447|2453|2447|2453|2447|2452.3|2446.3|6
1656578370000|2022-06-30 08:39:30|2453.3|2447.3|2454.8|2448.8|2454.8|2448.8|2453.3|2447.3|2
1656578380000|2022-06-30 08:39:40|2455|2449|2454.8|2448.8|2455.3|2449.3|2454.3|2448.3|4
1656578390000|2022-06-30 08:39:50|2455|2449|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|4
1656578400000|2022-06-30 08:40:00|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1656578410000|2022-06-30 08:40:10|2454.5|2448.5|2454.5|2448.5|2454.8|2448.8|2454|2448|6
1656578420000|2022-06-30 08:40:20|2454.3|2448.3|2454.8|2448.8|2455|2449|2454.3|2448.3|6
1656578430000|2022-06-30 08:40:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|3
1656578440000|2022-06-30 08:40:40|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1656578450000|2022-06-30 08:40:50|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|3
1656578460000|2022-06-30 08:41:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454|2448|3
1656578470000|2022-06-30 08:41:10|2454|2448|2452.8|2446.8|2454|2448|2452|2446|4
1656578490000|2022-06-30 08:41:30|2453.3|2447.3|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|2
1656578500000|2022-06-30 08:41:40|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1656578510000|2022-06-30 08:41:50|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1656578520000|2022-06-30 08:42:00|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1656578530000|2022-06-30 08:42:10|2453|2447|2453|2447|2453|2447|2453|2447|1
1656578540000|2022-06-30 08:42:20|2453.3|2447.3|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|2
1656578550000|2022-06-30 08:42:30|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|5
1656578560000|2022-06-30 08:42:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1656578570000|2022-06-30 08:42:50|2453|2447|2453|2447|2453|2447|2453|2447|1
1656578600000|2022-06-30 08:43:20|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1656578610000|2022-06-30 08:43:30|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453|2447|3
1656578620000|2022-06-30 08:43:40|2453|2447|2453.5|2447.5|2453.5|2447.5|2453|2447|3
1656578640000|2022-06-30 08:44:00|2454|2448|2455.3|2449.3|2455.3|2449.3|2454|2448|3
1656578650000|2022-06-30 08:44:10|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1656578660000|2022-06-30 08:44:20|2456.3|2450.3|2458.8|2452.8|2459.3|2453.3|2456.3|2450.3|9
1656578680000|2022-06-30 08:44:40|2458.5|2452.5|2457|2451|2458.5|2452.5|2456.8|2450.8|5
1656578690000|2022-06-30 08:44:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656578700000|2022-06-30 08:45:00|2457|2451|2456.5|2450.5|2457|2451|2456.5|2450.5|3
1656578710000|2022-06-30 08:45:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656578720000|2022-06-30 08:45:20|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1656578740000|2022-06-30 08:45:40|2457|2451|2458.3|2452.3|2458.3|2452.3|2457|2451|2
1656578750000|2022-06-30 08:45:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656578760000|2022-06-30 08:46:00|2458.3|2452.3|2459.3|2453.3|2460|2454|2458|2452|5
1656578770000|2022-06-30 08:46:10|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1656578780000|2022-06-30 08:46:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656578820000|2022-06-30 08:47:00|2459.5|2453.5|2461.3|2455.3|2461.5|2455.5|2459.5|2453.5|7
1656578830000|2022-06-30 08:47:10|2461.5|2455.5|2464.8|2458.8|2464.8|2458.8|2461.5|2455.5|3
1656578840000|2022-06-30 08:47:20|2463.9|2457.9|2459.5|2453.5|2463.9|2457.9|2459.5|2453.5|8
1656578850000|2022-06-30 08:47:30|2459.8|2453.8|2462|2456|2462|2456|2459.8|2453.8|5
1656578860000|2022-06-30 08:47:40|2462.4|2456.4|2461.5|2455.5|2462.4|2456.4|2461|2455|6
1656578890000|2022-06-30 08:48:10|2461|2455|2461|2455|2461|2455|2459.8|2453.8|7
1656578900000|2022-06-30 08:48:20|2461.1|2455.1|2460.5|2454.5|2461.1|2455.1|2460.4|2454.4|4
1656578930000|2022-06-30 08:48:50|2460.8|2454.8|2461.3|2455.3|2461.8|2455.8|2460.8|2454.8|5
1656578940000|2022-06-30 08:49:00|2461|2455|2460|2454|2461.3|2455.3|2460|2454|4
1656578950000|2022-06-30 08:49:10|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|3
1656578970000|2022-06-30 08:49:30|2459|2453|2456.8|2450.8|2459|2453|2456.3|2450.3|8
1656578980000|2022-06-30 08:49:40|2458.5|2452.5|2458|2452|2458.5|2452.5|2457.5|2451.5|7
1656578990000|2022-06-30 08:49:50|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|5
1656579000000|2022-06-30 08:50:00|2458|2452|2458|2452|2458|2452|2458|2452|1
1656579040000|2022-06-30 08:50:40|2457.8|2451.8|2456.5|2450.5|2457.8|2451.8|2456.3|2450.3|6
1656579060000|2022-06-30 08:51:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656579070000|2022-06-30 08:51:10|2456|2450|2456.5|2450.5|2456.5|2450.5|2455.3|2449.3|6
1656579080000|2022-06-30 08:51:20|2456.3|2450.3|2455.3|2449.3|2456.5|2450.5|2455.3|2449.3|4
1656579090000|2022-06-30 08:51:30|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|4
1656579100000|2022-06-30 08:51:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1656579110000|2022-06-30 08:51:50|2454.8|2448.8|2457|2451|2457.3|2451.3|2454.8|2448.8|5
1656579120000|2022-06-30 08:52:00|2457.3|2451.3|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|4
1656579130000|2022-06-30 08:52:10|2457.5|2451.5|2460.5|2454.5|2460.8|2454.8|2457.5|2451.5|8
1656579140000|2022-06-30 08:52:20|2460.3|2454.3|2460.5|2454.5|2460.8|2454.8|2460|2454|6
1656579150000|2022-06-30 08:52:30|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1656579160000|2022-06-30 08:52:40|2460.3|2454.3|2459.3|2453.3|2460.5|2454.5|2459.3|2453.3|5
1656579170000|2022-06-30 08:52:50|2459.5|2453.5|2458.8|2452.8|2459.5|2453.5|2458.8|2452.8|4
1656579180000|2022-06-30 08:53:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1656579190000|2022-06-30 08:53:10|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1656579200000|2022-06-30 08:53:20|2458.3|2452.3|2456.8|2450.8|2458.3|2452.3|2456.8|2450.8|3
1656579240000|2022-06-30 08:54:00|2456.3|2450.3|2455.5|2449.5|2456.3|2450.3|2455.5|2449.5|2
1656579250000|2022-06-30 08:54:10|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|2
1656579260000|2022-06-30 08:54:20|2456.5|2450.5|2455.5|2449.5|2456.5|2450.5|2455.5|2449.5|3
1656579270000|2022-06-30 08:54:30|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|2
1656579340000|2022-06-30 08:55:40|2455|2449|2455|2449|2455|2449|2454.8|2448.8|3
1656579350000|2022-06-30 08:55:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656579360000|2022-06-30 08:56:00|2455|2449|2454.3|2448.3|2455|2449|2454.3|2448.3|4
1656579370000|2022-06-30 08:56:10|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|2
1656579380000|2022-06-30 08:56:20|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1656579400000|2022-06-30 08:56:40|2454|2448|2453.8|2447.8|2454|2448|2453.5|2447.5|6
1656579420000|2022-06-30 08:57:00|2453.5|2447.5|2452.5|2446.5|2453.5|2447.5|2452.5|2446.5|5
1656579430000|2022-06-30 08:57:10|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2451.8|2445.8|6
1656579450000|2022-06-30 08:57:30|2453|2447|2453|2447|2453|2447|2453|2447|1
1656579460000|2022-06-30 08:57:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656579470000|2022-06-30 08:57:50|2453|2447|2455.3|2449.3|2455.3|2449.3|2453|2447|4
1656579480000|2022-06-30 08:58:00|2455|2449|2453.8|2447.8|2455|2449|2453.8|2447.8|5
1656579490000|2022-06-30 08:58:10|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1656579500000|2022-06-30 08:58:20|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1656579520000|2022-06-30 08:58:40|2453|2447|2452.5|2446.5|2453|2447|2452.5|2446.5|2
1656579540000|2022-06-30 08:59:00|2452.3|2446.3|2453.8|2447.8|2453.8|2447.8|2451.5|2445.5|8
1656579550000|2022-06-30 08:59:10|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|2
1656579560000|2022-06-30 08:59:20|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|2
1656579570000|2022-06-30 08:59:30|2453.5|2447.5|2453|2447|2453.5|2447.5|2453|2447|2
1656579580000|2022-06-30 08:59:40|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|4
1656579600000|2022-06-30 09:00:00|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1656579640000|2022-06-30 09:00:40|2453.8|2447.8|2455.5|2449.5|2455.5|2449.5|2453.5|2447.5|4
1656579650000|2022-06-30 09:00:50|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|2
1656579660000|2022-06-30 09:01:00|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1656579690000|2022-06-30 09:01:30|2455|2449|2454|2448|2455|2449|2454|2448|2
1656579700000|2022-06-30 09:01:40|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|4
1656579720000|2022-06-30 09:02:00|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|3
1656579740000|2022-06-30 09:02:20|2453.3|2447.3|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|2
1656579750000|2022-06-30 09:02:30|2452.5|2446.5|2451.8|2445.8|2452.8|2446.8|2451.8|2445.8|3
1656579760000|2022-06-30 09:02:40|2452|2446|2452|2446|2452|2446|2452|2446|1
1656579790000|2022-06-30 09:03:10|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1656579800000|2022-06-30 09:03:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1656579810000|2022-06-30 09:03:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656579830000|2022-06-30 09:03:50|2451.3|2445.3|2452.3|2446.3|2452.3|2446.3|2451.3|2445.3|5
1656579840000|2022-06-30 09:04:00|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1656579850000|2022-06-30 09:04:10|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1656579860000|2022-06-30 09:04:20|2453|2447|2452.8|2446.8|2453|2447|2452.5|2446.5|3
1656579870000|2022-06-30 09:04:30|2453|2447|2453|2447|2453|2447|2453|2447|1
1656579880000|2022-06-30 09:04:40|2453.3|2447.3|2454|2448|2454.5|2448.5|2453.3|2447.3|7
1656579890000|2022-06-30 09:04:50|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1656580000000|2022-06-30 09:06:40|2453.8|2447.8|2455|2449|2455|2449|2453.8|2447.8|4
1656580010000|2022-06-30 09:06:50|2455.3|2449.3|2456.3|2450.3|2456.3|2450.3|2455.3|2449.3|3
1656580020000|2022-06-30 09:07:00|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|2
1656580030000|2022-06-30 09:07:10|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454|2448|3
1656580040000|2022-06-30 09:07:20|2454.5|2448.5|2453.8|2447.8|2454.5|2448.5|2453.5|2447.5|5
1656580060000|2022-06-30 09:07:40|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1656580100000|2022-06-30 09:08:20|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|2
1656580110000|2022-06-30 09:08:30|2454.5|2448.5|2454|2448|2454.5|2448.5|2454|2448|3
1656580120000|2022-06-30 09:08:40|2454.3|2448.3|2453.5|2447.5|2454.3|2448.3|2453.5|2447.5|5
1656580140000|2022-06-30 09:09:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656580150000|2022-06-30 09:09:10|2454.3|2448.3|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|2
1656580160000|2022-06-30 09:09:20|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1656580180000|2022-06-30 09:09:40|2454|2448|2454|2448|2454|2448|2454|2448|1
1656580190000|2022-06-30 09:09:50|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656580200000|2022-06-30 09:10:00|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1656580210000|2022-06-30 09:10:10|2453.5|2447.5|2453|2447|2454|2448|2451.8|2445.8|9
1656580220000|2022-06-30 09:10:20|2453.3|2447.3|2453.3|2447.3|2453.8|2447.8|2453|2447|6
1656580230000|2022-06-30 09:10:30|2452.8|2446.8|2452|2446|2452.8|2446.8|2452|2446|4
1656580240000|2022-06-30 09:10:40|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|3
1656580280000|2022-06-30 09:11:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656580320000|2022-06-30 09:12:00|2453|2447|2454.5|2448.5|2454.5|2448.5|2453|2447|9
1656580330000|2022-06-30 09:12:10|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.3|2448.3|4
1656580340000|2022-06-30 09:12:20|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1656580350000|2022-06-30 09:12:30|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1656580360000|2022-06-30 09:12:40|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656580380000|2022-06-30 09:13:00|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|4
1656580390000|2022-06-30 09:13:10|2455|2449|2455.5|2449.5|2456.5|2450.5|2455|2449|5
1656580400000|2022-06-30 09:13:20|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1656580420000|2022-06-30 09:13:40|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656580430000|2022-06-30 09:13:50|2454.5|2448.5|2453.5|2447.5|2454.5|2448.5|2453.5|2447.5|4
1656580440000|2022-06-30 09:14:00|2453.3|2447.3|2452.5|2446.5|2453.3|2447.3|2452.3|2446.3|4
1656580450000|2022-06-30 09:14:10|2452.3|2446.3|2451.5|2445.5|2452.3|2446.3|2451.5|2445.5|5
1656580460000|2022-06-30 09:14:20|2451.8|2445.8|2451.5|2445.5|2452.5|2446.5|2451.5|2445.5|5
1656580470000|2022-06-30 09:14:30|2451.8|2445.8|2451.8|2445.8|2452|2446|2451.5|2445.5|5
1656580480000|2022-06-30 09:14:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656580490000|2022-06-30 09:14:50|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1656580530000|2022-06-30 09:15:30|2452|2446|2451.5|2445.5|2452|2446|2451.5|2445.5|2
1656580550000|2022-06-30 09:15:50|2451.3|2445.3|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|3
1656580560000|2022-06-30 09:16:00|2451.5|2445.5|2452.3|2446.3|2452.3|2446.3|2451.5|2445.5|3
1656580580000|2022-06-30 09:16:20|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1656580600000|2022-06-30 09:16:40|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|4
1656580630000|2022-06-30 09:17:10|2452.5|2446.5|2452|2446|2452.5|2446.5|2452|2446|3
1656580640000|2022-06-30 09:17:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1656580660000|2022-06-30 09:17:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656580670000|2022-06-30 09:17:50|2452.8|2446.8|2454|2448|2454.5|2448.5|2452.8|2446.8|5
1656580680000|2022-06-30 09:18:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656580700000|2022-06-30 09:18:20|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1656580710000|2022-06-30 09:18:30|2454|2448|2453.8|2447.8|2454|2448|2453.3|2447.3|4
1656580720000|2022-06-30 09:18:40|2454|2448|2455|2449|2455.3|2449.3|2454|2448|6
1656580740000|2022-06-30 09:19:00|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|2
1656580760000|2022-06-30 09:19:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656580770000|2022-06-30 09:19:30|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456|2450|3
1656580780000|2022-06-30 09:19:40|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|2
1656580790000|2022-06-30 09:19:50|2455.3|2449.3|2454|2448|2455.3|2449.3|2454|2448|9
1656580800000|2022-06-30 09:20:00|2454.3|2448.3|2452.5|2446.5|2454.3|2448.3|2452.5|2446.5|6
1656580810000|2022-06-30 09:20:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656580820000|2022-06-30 09:20:20|2453|2447|2453.8|2447.8|2454.3|2448.3|2453|2447|4
1656580840000|2022-06-30 09:20:40|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|3
1656580850000|2022-06-30 09:20:50|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656580870000|2022-06-30 09:21:10|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1656580900000|2022-06-30 09:21:40|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1656580920000|2022-06-30 09:22:00|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1656580930000|2022-06-30 09:22:10|2455|2449|2454.3|2448.3|2455|2449|2454.3|2448.3|3
1656580940000|2022-06-30 09:22:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656581030000|2022-06-30 09:23:50|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656581040000|2022-06-30 09:24:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656581070000|2022-06-30 09:24:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1656581080000|2022-06-30 09:24:40|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1656581090000|2022-06-30 09:24:50|2454|2448|2453.8|2447.8|2454|2448|2452|2446|7
1656581100000|2022-06-30 09:25:00|2453.5|2447.5|2453.3|2447.3|2454|2448|2453.3|2447.3|6
1656581110000|2022-06-30 09:25:10|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1656581120000|2022-06-30 09:25:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1656581130000|2022-06-30 09:25:30|2453.3|2447.3|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|2
1656581140000|2022-06-30 09:25:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452|2446|4
1656581150000|2022-06-30 09:25:50|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|2
1656581160000|2022-06-30 09:26:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656581170000|2022-06-30 09:26:10|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|4
1656581180000|2022-06-30 09:26:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656581190000|2022-06-30 09:26:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1656581200000|2022-06-30 09:26:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1656581220000|2022-06-30 09:27:00|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1656581230000|2022-06-30 09:27:10|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|6
1656581240000|2022-06-30 09:27:20|2453|2447|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|3
1656581250000|2022-06-30 09:27:30|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1656581280000|2022-06-30 09:28:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1656581290000|2022-06-30 09:28:10|2452.3|2446.3|2452.8|2446.8|2453|2447|2452.3|2446.3|3
1656581300000|2022-06-30 09:28:20|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|4
1656581320000|2022-06-30 09:28:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1656581350000|2022-06-30 09:29:10|2452.8|2446.8|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|2
1656581360000|2022-06-30 09:29:20|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1656581370000|2022-06-30 09:29:30|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1656581380000|2022-06-30 09:29:40|2452|2446|2452|2446|2452|2446|2452|2446|1
1656581400000|2022-06-30 09:30:00|2452.3|2446.3|2453|2447|2453|2447|2452.3|2446.3|8
1656581410000|2022-06-30 09:30:10|2452.8|2446.8|2452|2446|2452.8|2446.8|2452|2446|3
1656581420000|2022-06-30 09:30:20|2452.3|2446.3|2452.8|2446.8|2453|2447|2452.3|2446.3|5
1656581430000|2022-06-30 09:30:30|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452|2446|4
1656581440000|2022-06-30 09:30:40|2452|2446|2452.3|2446.3|2452.5|2446.5|2452|2446|6
1656581450000|2022-06-30 09:30:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656581460000|2022-06-30 09:31:00|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1656581470000|2022-06-30 09:31:10|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|5
1656581480000|2022-06-30 09:31:20|2453|2447|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|4
1656581490000|2022-06-30 09:31:30|2453|2447|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|3
1656581500000|2022-06-30 09:31:40|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1656581550000|2022-06-30 09:32:30|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1656581560000|2022-06-30 09:32:40|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1656581570000|2022-06-30 09:32:50|2451.8|2445.8|2452.5|2446.5|2452.5|2446.5|2451.8|2445.8|2
1656581590000|2022-06-30 09:33:10|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1656581600000|2022-06-30 09:33:20|2452.3|2446.3|2451.5|2445.5|2452.3|2446.3|2451.5|2445.5|2
1656581620000|2022-06-30 09:33:40|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1656581630000|2022-06-30 09:33:50|2451.8|2445.8|2453.5|2447.5|2453.5|2447.5|2451.8|2445.8|5
1656581640000|2022-06-30 09:34:00|2452.8|2446.8|2452.5|2446.5|2453.5|2447.5|2452.5|2446.5|7
1656581650000|2022-06-30 09:34:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656581660000|2022-06-30 09:34:20|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1656581670000|2022-06-30 09:34:30|2453|2447|2453|2447|2453.3|2447.3|2453|2447|3
1656581680000|2022-06-30 09:34:40|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1656581710000|2022-06-30 09:35:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656581720000|2022-06-30 09:35:20|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656581740000|2022-06-30 09:35:40|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1656581760000|2022-06-30 09:36:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656581770000|2022-06-30 09:36:10|2453.5|2447.5|2452.8|2446.8|2453.5|2447.5|2452.8|2446.8|4
1656581780000|2022-06-30 09:36:20|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1656581790000|2022-06-30 09:36:30|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656581800000|2022-06-30 09:36:40|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.5|2446.5|3
1656581810000|2022-06-30 09:36:50|2453|2447|2451.8|2445.8|2453.3|2447.3|2451.8|2445.8|5
1656581820000|2022-06-30 09:37:00|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|7
1656581830000|2022-06-30 09:37:10|2452.5|2446.5|2453|2447|2453|2447|2452.5|2446.5|5
1656581840000|2022-06-30 09:37:20|2452.8|2446.8|2451.8|2445.8|2452.8|2446.8|2451.8|2445.8|4
1656581850000|2022-06-30 09:37:30|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1656581860000|2022-06-30 09:37:40|2452.5|2446.5|2453.3|2447.3|2453.3|2447.3|2452.5|2446.5|4
1656581870000|2022-06-30 09:37:50|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1656581890000|2022-06-30 09:38:10|2453.5|2447.5|2455|2449|2455|2449|2453.5|2447.5|4
1656581900000|2022-06-30 09:38:20|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|2
1656581910000|2022-06-30 09:38:30|2454.5|2448.5|2455.5|2449.5|2455.5|2449.5|2454.5|2448.5|4
1656581920000|2022-06-30 09:38:40|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|3
1656581930000|2022-06-30 09:38:50|2455|2449|2455|2449|2455.3|2449.3|2455|2449|3
1656581940000|2022-06-30 09:39:00|2455.3|2449.3|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|3
1656581950000|2022-06-30 09:39:10|2455.5|2449.5|2456.5|2450.5|2456.5|2450.5|2455.5|2449.5|4
1656581960000|2022-06-30 09:39:20|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1656581970000|2022-06-30 09:39:30|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1656581980000|2022-06-30 09:39:40|2456|2450|2454|2448|2456|2450|2454|2448|6
1656581990000|2022-06-30 09:39:50|2454.3|2448.3|2455|2449|2455|2449|2454.3|2448.3|2
1656582000000|2022-06-30 09:40:00|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|4
1656582010000|2022-06-30 09:40:10|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1656582030000|2022-06-30 09:40:30|2454.8|2448.8|2454.8|2448.8|2455|2449|2454.5|2448.5|5
1656582040000|2022-06-30 09:40:40|2455|2449|2454.3|2448.3|2455|2449|2454.3|2448.3|4
1656582050000|2022-06-30 09:40:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1656582060000|2022-06-30 09:41:00|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1656582100000|2022-06-30 09:41:40|2455|2449|2456.3|2450.3|2457|2451|2455|2449|5
1656582120000|2022-06-30 09:42:00|2456.8|2450.8|2455.8|2449.8|2456.8|2450.8|2455.8|2449.8|6
1656582130000|2022-06-30 09:42:10|2456|2450|2456|2450|2456|2450|2455.8|2449.8|3
1656582160000|2022-06-30 09:42:40|2456.3|2450.3|2455.5|2449.5|2457.5|2451.5|2455.5|2449.5|8
1656582170000|2022-06-30 09:42:50|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454.5|2448.5|3
1656582180000|2022-06-30 09:43:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1656582190000|2022-06-30 09:43:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1656582200000|2022-06-30 09:43:20|2454|2448|2454|2448|2454|2448|2454|2448|1
1656582210000|2022-06-30 09:43:30|2454.5|2448.5|2455|2449|2455|2449|2454.5|2448.5|2
1656582220000|2022-06-30 09:43:40|2454.8|2448.8|2455.8|2449.8|2455.8|2449.8|2454.8|2448.8|3
1656582230000|2022-06-30 09:43:50|2456|2450|2455.3|2449.3|2456|2450|2455.3|2449.3|3
1656582240000|2022-06-30 09:44:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656582250000|2022-06-30 09:44:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1656582270000|2022-06-30 09:44:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656582280000|2022-06-30 09:44:40|2455.3|2449.3|2455|2449|2455.3|2449.3|2454.8|2448.8|4
1656582290000|2022-06-30 09:44:50|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|3
1656582300000|2022-06-30 09:45:00|2455.8|2449.8|2455|2449|2455.8|2449.8|2454.8|2448.8|5
1656582310000|2022-06-30 09:45:10|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455|2449|3
1656582330000|2022-06-30 09:45:30|2455|2449|2455.3|2449.3|2455.8|2449.8|2455|2449|3
1656582340000|2022-06-30 09:45:40|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656582350000|2022-06-30 09:45:50|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454|2448|6
1656582390000|2022-06-30 09:46:30|2454.8|2448.8|2456.3|2450.3|2456.8|2450.8|2454.8|2448.8|7
1656582400000|2022-06-30 09:46:40|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1656582410000|2022-06-30 09:46:50|2457.3|2451.3|2457.8|2451.8|2458|2452|2457.3|2451.3|4
1656582420000|2022-06-30 09:47:00|2458|2452|2455.8|2449.8|2458|2452|2455.8|2449.8|4
1656582430000|2022-06-30 09:47:10|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1656582440000|2022-06-30 09:47:20|2456.3|2450.3|2456|2450|2456.5|2450.5|2456|2450|4
1656582450000|2022-06-30 09:47:30|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|2
1656582460000|2022-06-30 09:47:40|2454.5|2448.5|2453.8|2447.8|2454.5|2448.5|2453.8|2447.8|4
1656582470000|2022-06-30 09:47:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1656582480000|2022-06-30 09:48:00|2453.8|2447.8|2453.8|2447.8|2454|2448|2453.8|2447.8|3
1656582490000|2022-06-30 09:48:10|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|6
1656582520000|2022-06-30 09:48:40|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|4
1656582530000|2022-06-30 09:48:50|2453|2447|2453|2447|2453.3|2447.3|2452.3|2446.3|5
1656582560000|2022-06-30 09:49:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656582580000|2022-06-30 09:49:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656582590000|2022-06-30 09:49:50|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1656582600000|2022-06-30 09:50:00|2452.8|2446.8|2453|2447|2453.3|2447.3|2452.8|2446.8|5
1656582620000|2022-06-30 09:50:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1656582640000|2022-06-30 09:50:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656582650000|2022-06-30 09:50:50|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|3
1656582660000|2022-06-30 09:51:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1656582700000|2022-06-30 09:51:40|2453.3|2447.3|2454.3|2448.3|2454.3|2448.3|2453.3|2447.3|6
1656582720000|2022-06-30 09:52:00|2454|2448|2452.3|2446.3|2454|2448|2452.3|2446.3|3
1656582730000|2022-06-30 09:52:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656582750000|2022-06-30 09:52:30|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1656582760000|2022-06-30 09:52:40|2452.8|2446.8|2451.8|2445.8|2452.8|2446.8|2451.8|2445.8|3
1656582780000|2022-06-30 09:53:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1656582800000|2022-06-30 09:53:20|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1656582810000|2022-06-30 09:53:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656582820000|2022-06-30 09:53:40|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1656582830000|2022-06-30 09:53:50|2451|2445|2451.8|2445.8|2451.8|2445.8|2451|2445|3
1656582850000|2022-06-30 09:54:10|2452|2446|2452|2446|2452|2446|2452|2446|1
1656582860000|2022-06-30 09:54:20|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|2
1656582880000|2022-06-30 09:54:40|2453.5|2447.5|2454.5|2448.5|2454.5|2448.5|2453.5|2447.5|6
1656582890000|2022-06-30 09:54:50|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1656582900000|2022-06-30 09:55:00|2454.8|2448.8|2456|2450|2456.8|2450.8|2454.8|2448.8|7
1656582910000|2022-06-30 09:55:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1656582920000|2022-06-30 09:55:20|2456.3|2450.3|2457.8|2451.8|2457.8|2451.8|2456.3|2450.3|3
1656582930000|2022-06-30 09:55:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656582940000|2022-06-30 09:55:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|3
1656582950000|2022-06-30 09:55:50|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1656582960000|2022-06-30 09:56:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656582980000|2022-06-30 09:56:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1656582990000|2022-06-30 09:56:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1656583000000|2022-06-30 09:56:40|2457.3|2451.3|2459.3|2453.3|2459.3|2453.3|2457|2451|7
1656583010000|2022-06-30 09:56:50|2459|2453|2460.8|2454.8|2461|2455|2458.8|2452.8|5
1656583030000|2022-06-30 09:57:10|2461|2455|2461|2455|2461.5|2455.5|2461|2455|3
1656583040000|2022-06-30 09:57:20|2461.5|2455.5|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|3
1656583080000|2022-06-30 09:58:00|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1656583090000|2022-06-30 09:58:10|2462.5|2456.5|2464.8|2458.8|2464.8|2458.8|2462.5|2456.5|3
1656583100000|2022-06-30 09:58:20|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|3
1656583110000|2022-06-30 09:58:30|2466.5|2460.5|2468.5|2462.5|2468.8|2462.8|2466.3|2460.3|7
1656583120000|2022-06-30 09:58:40|2468.4|2462.4|2466.8|2460.8|2468.4|2462.4|2466.8|2460.8|4
1656583130000|2022-06-30 09:58:50|2466.9|2460.9|2467|2461|2467|2461|2466.9|2460.9|2
1656583150000|2022-06-30 09:59:10|2466.5|2460.5|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|6
1656583160000|2022-06-30 09:59:20|2467.3|2461.3|2467|2461|2468.8|2462.8|2467|2461|8
1656583170000|2022-06-30 09:59:30|2465.9|2459.9|2465.5|2459.5|2466|2460|2465.5|2459.5|4
1656583180000|2022-06-30 09:59:40|2465.8|2459.8|2466.3|2460.3|2466.5|2460.5|2465.8|2459.8|3
1656583190000|2022-06-30 09:59:50|2466.5|2460.5|2465.5|2459.5|2466.5|2460.5|2465.5|2459.5|5
1656583200000|2022-06-30 10:00:00|2465.3|2459.3|2465.3|2459.3|2465.8|2459.8|2464.5|2458.5|8
1656583210000|2022-06-30 10:00:10|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|2
1656583220000|2022-06-30 10:00:20|2466|2460|2466.3|2460.3|2466.5|2460.5|2466|2460|4
1656583230000|2022-06-30 10:00:30|2465.4|2459.4|2466.5|2460.5|2466.8|2460.8|2465.4|2459.4|6
1656583240000|2022-06-30 10:00:40|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1656583270000|2022-06-30 10:01:10|2466.3|2460.3|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|4
1656583290000|2022-06-30 10:01:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1656583300000|2022-06-30 10:01:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1656583310000|2022-06-30 10:01:50|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|4
1656583320000|2022-06-30 10:02:00|2466.3|2460.3|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|3
1656583360000|2022-06-30 10:02:40|2466|2460|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|3
1656583400000|2022-06-30 10:03:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1656583410000|2022-06-30 10:03:30|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|4
1656583420000|2022-06-30 10:03:40|2466.8|2460.8|2465|2459|2466.8|2460.8|2465|2459|5
1656583460000|2022-06-30 10:04:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1656583480000|2022-06-30 10:04:40|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656583490000|2022-06-30 10:04:50|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|4
1656583520000|2022-06-30 10:05:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656583540000|2022-06-30 10:05:40|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|3
1656583550000|2022-06-30 10:05:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656583570000|2022-06-30 10:06:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656583600000|2022-06-30 10:06:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1656583620000|2022-06-30 10:07:00|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656583640000|2022-06-30 10:07:20|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1656583690000|2022-06-30 10:08:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656583700000|2022-06-30 10:08:20|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1656583740000|2022-06-30 10:09:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656583750000|2022-06-30 10:09:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656583760000|2022-06-30 10:09:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656583770000|2022-06-30 10:09:30|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|4
1656583780000|2022-06-30 10:09:40|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1656583790000|2022-06-30 10:09:50|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|2
1656583800000|2022-06-30 10:10:00|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|5
1656583810000|2022-06-30 10:10:10|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1656583820000|2022-06-30 10:10:20|2462.8|2456.8|2464.5|2458.5|2464.5|2458.5|2462.8|2456.8|4
1656583840000|2022-06-30 10:10:40|2465|2459|2465|2459|2465|2459|2464.8|2458.8|3
1656583850000|2022-06-30 10:10:50|2465.8|2459.8|2464.8|2458.8|2465.8|2459.8|2464.8|2458.8|4
1656583860000|2022-06-30 10:11:00|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|3
1656583870000|2022-06-30 10:11:10|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1656583880000|2022-06-30 10:11:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1656583900000|2022-06-30 10:11:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1656583950000|2022-06-30 10:12:30|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1656583960000|2022-06-30 10:12:40|2464|2458|2465|2459|2465|2459|2464|2458|5
1656584030000|2022-06-30 10:13:50|2464.8|2458.8|2463.5|2457.5|2464.8|2458.8|2463.5|2457.5|4
1656584040000|2022-06-30 10:14:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1656584050000|2022-06-30 10:14:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656584060000|2022-06-30 10:14:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1656584080000|2022-06-30 10:14:40|2463.3|2457.3|2462.3|2456.3|2463.3|2457.3|2462.3|2456.3|4
1656584100000|2022-06-30 10:15:00|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|4
1656584140000|2022-06-30 10:15:40|2462.5|2456.5|2461.3|2455.3|2462.5|2456.5|2461.3|2455.3|4
1656584150000|2022-06-30 10:15:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656584160000|2022-06-30 10:16:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656584170000|2022-06-30 10:16:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656584180000|2022-06-30 10:16:20|2461.8|2455.8|2462|2456|2463|2457|2461.8|2455.8|6
1656584220000|2022-06-30 10:17:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656584310000|2022-06-30 10:18:30|2462|2456|2462|2456|2462|2456|2462|2456|1
1656584330000|2022-06-30 10:18:50|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1656584340000|2022-06-30 10:19:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1656584360000|2022-06-30 10:19:20|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1656584370000|2022-06-30 10:19:30|2462.8|2456.8|2461.5|2455.5|2462.8|2456.8|2461.5|2455.5|5
1656584380000|2022-06-30 10:19:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656584390000|2022-06-30 10:19:50|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1656584400000|2022-06-30 10:20:00|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|2
1656584410000|2022-06-30 10:20:10|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1656584420000|2022-06-30 10:20:20|2461.3|2455.3|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|3
1656584440000|2022-06-30 10:20:40|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1656584470000|2022-06-30 10:21:10|2461|2455|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|4
1656584510000|2022-06-30 10:21:50|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1656584520000|2022-06-30 10:22:00|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1656584530000|2022-06-30 10:22:10|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656584540000|2022-06-30 10:22:20|2461.3|2455.3|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|5
1656584560000|2022-06-30 10:22:40|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|3
1656584580000|2022-06-30 10:23:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|2
1656584590000|2022-06-30 10:23:10|2459.3|2453.3|2459|2453|2459.5|2453.5|2459|2453|7
1656584610000|2022-06-30 10:23:30|2458.8|2452.8|2457.5|2451.5|2458.8|2452.8|2457.5|2451.5|2
1656584620000|2022-06-30 10:23:40|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1656584630000|2022-06-30 10:23:50|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|2
1656584660000|2022-06-30 10:24:20|2457|2451|2457.5|2451.5|2457.5|2451.5|2457|2451|3
1656584680000|2022-06-30 10:24:40|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|2
1656584690000|2022-06-30 10:24:50|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1656584700000|2022-06-30 10:25:00|2456.8|2450.8|2456.8|2450.8|2457|2451|2456.5|2450.5|5
1656584710000|2022-06-30 10:25:10|2456.5|2450.5|2457.5|2451.5|2457.5|2451.5|2456.3|2450.3|5
1656584730000|2022-06-30 10:25:30|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1656584740000|2022-06-30 10:25:40|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1656584770000|2022-06-30 10:26:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1656584780000|2022-06-30 10:26:20|2457.3|2451.3|2458.3|2452.3|2458.3|2452.3|2457.3|2451.3|3
1656584800000|2022-06-30 10:26:40|2458.5|2452.5|2459.5|2453.5|2459.5|2453.5|2458.5|2452.5|4
1656584810000|2022-06-30 10:26:50|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1656584840000|2022-06-30 10:27:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1656584860000|2022-06-30 10:27:40|2460|2454|2460.3|2454.3|2460.5|2454.5|2460|2454|4
1656584870000|2022-06-30 10:27:50|2459|2453|2459.8|2453.8|2459.8|2453.8|2459|2453|3
1656584880000|2022-06-30 10:28:00|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1656584890000|2022-06-30 10:28:10|2460.5|2454.5|2460.3|2454.3|2461|2455|2460.3|2454.3|3
1656584910000|2022-06-30 10:28:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656584920000|2022-06-30 10:28:40|2460.8|2454.8|2462.3|2456.3|2462.3|2456.3|2460.8|2454.8|3
1656584930000|2022-06-30 10:28:50|2462|2456|2461.5|2455.5|2462|2456|2461.3|2455.3|3
1656584950000|2022-06-30 10:29:10|2461.3|2455.3|2461.8|2455.8|2462|2456|2461.3|2455.3|5
1656584960000|2022-06-30 10:29:20|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1656584980000|2022-06-30 10:29:40|2461.5|2455.5|2461|2455|2461.5|2455.5|2460.8|2454.8|3
1656584990000|2022-06-30 10:29:50|2460.8|2454.8|2460|2454|2460.8|2454.8|2460|2454|3
1656585000000|2022-06-30 10:30:00|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459|2453|7
1656585010000|2022-06-30 10:30:10|2459.5|2453.5|2460.5|2454.5|2460.8|2454.8|2459.5|2453.5|4
1656585030000|2022-06-30 10:30:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656585070000|2022-06-30 10:31:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656585100000|2022-06-30 10:31:40|2460.8|2454.8|2461.8|2455.8|2461.8|2455.8|2460.8|2454.8|4
1656585120000|2022-06-30 10:32:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656585130000|2022-06-30 10:32:10|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1656585150000|2022-06-30 10:32:30|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.3|2454.3|3
1656585160000|2022-06-30 10:32:40|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1656585240000|2022-06-30 10:34:00|2460.8|2454.8|2461.5|2455.5|2462|2456|2460.8|2454.8|5
1656585250000|2022-06-30 10:34:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656585260000|2022-06-30 10:34:20|2461|2455|2461|2455|2461.3|2455.3|2461|2455|3
1656585280000|2022-06-30 10:34:40|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1656585320000|2022-06-30 10:35:20|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|5
1656585330000|2022-06-30 10:35:30|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|2
1656585380000|2022-06-30 10:36:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1656585400000|2022-06-30 10:36:40|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1656585410000|2022-06-30 10:36:50|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|3
1656585420000|2022-06-30 10:37:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656585460000|2022-06-30 10:37:40|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2461.8|2455.8|6
1656585470000|2022-06-30 10:37:50|2462.8|2456.8|2461.5|2455.5|2462.8|2456.8|2461.3|2455.3|8
1656585480000|2022-06-30 10:38:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461|2455|5
1656585490000|2022-06-30 10:38:10|2461|2455|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|4
1656585500000|2022-06-30 10:38:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1656585510000|2022-06-30 10:38:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656585520000|2022-06-30 10:38:40|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|4
1656585540000|2022-06-30 10:39:00|2461|2455|2461.8|2455.8|2462.3|2456.3|2461|2455|6
1656585550000|2022-06-30 10:39:10|2462|2456|2462|2456|2462|2456|2462|2456|1
1656585560000|2022-06-30 10:39:20|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1656585580000|2022-06-30 10:39:40|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|3
1656585590000|2022-06-30 10:39:50|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|2
1656585600000|2022-06-30 10:40:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656585610000|2022-06-30 10:40:10|2462|2456|2462|2456|2462|2456|2462|2456|1
1656585640000|2022-06-30 10:40:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656585670000|2022-06-30 10:41:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1656585700000|2022-06-30 10:41:40|2462|2456|2462.5|2456.5|2462.5|2456.5|2461.5|2455.5|9
1656585710000|2022-06-30 10:41:50|2462.8|2456.8|2462.8|2456.8|2463|2457|2462.8|2456.8|3
1656585720000|2022-06-30 10:42:00|2462.5|2456.5|2461.8|2455.8|2462.5|2456.5|2461.8|2455.8|3
1656585730000|2022-06-30 10:42:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|3
1656585740000|2022-06-30 10:42:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1656585770000|2022-06-30 10:42:50|2461.5|2455.5|2462.3|2456.3|2462.3|2456.3|2461.5|2455.5|3
1656585780000|2022-06-30 10:43:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1656585800000|2022-06-30 10:43:20|2462.3|2456.3|2462.8|2456.8|2463|2457|2462.3|2456.3|4
1656585810000|2022-06-30 10:43:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1656585830000|2022-06-30 10:43:50|2462.8|2456.8|2463.5|2457.5|2463.8|2457.8|2462.8|2456.8|4
1656585840000|2022-06-30 10:44:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|4
1656585850000|2022-06-30 10:44:10|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|3
1656585860000|2022-06-30 10:44:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1656585880000|2022-06-30 10:44:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656585900000|2022-06-30 10:45:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1656585950000|2022-06-30 10:45:50|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1656585960000|2022-06-30 10:46:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656585970000|2022-06-30 10:46:10|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1656585980000|2022-06-30 10:46:20|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1656586010000|2022-06-30 10:46:50|2463|2457|2463|2457|2463|2457|2463|2457|1
1656586020000|2022-06-30 10:47:00|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|3
1656586030000|2022-06-30 10:47:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462|2456|4
1656586040000|2022-06-30 10:47:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656586060000|2022-06-30 10:47:40|2463|2457|2463|2457|2463|2457|2463|2457|1
1656586070000|2022-06-30 10:47:50|2462.8|2456.8|2462.8|2456.8|2463|2457|2462.8|2456.8|3
1656586080000|2022-06-30 10:48:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1656586090000|2022-06-30 10:48:10|2462|2456|2462|2456|2462.3|2456.3|2461.3|2455.3|6
1656586110000|2022-06-30 10:48:30|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656586120000|2022-06-30 10:48:40|2462|2456|2462|2456|2462.5|2456.5|2462|2456|4
1656586140000|2022-06-30 10:49:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|7
1656586150000|2022-06-30 10:49:10|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1656586180000|2022-06-30 10:49:40|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1656586190000|2022-06-30 10:49:50|2462|2456|2462|2456|2462|2456|2462|2456|1
1656586200000|2022-06-30 10:50:00|2461.5|2455.5|2460.8|2454.8|2461.5|2455.5|2460.8|2454.8|3
1656586270000|2022-06-30 10:51:10|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1656586300000|2022-06-30 10:51:40|2461|2455|2461|2455|2461|2455|2461|2455|1
1656586310000|2022-06-30 10:51:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656586320000|2022-06-30 10:52:00|2461.8|2455.8|2463|2457|2463|2457|2461.8|2455.8|4
1656586330000|2022-06-30 10:52:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1656586340000|2022-06-30 10:52:20|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|4
1656586350000|2022-06-30 10:52:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1656586360000|2022-06-30 10:52:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1656586370000|2022-06-30 10:52:50|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463|2457|5
1656586380000|2022-06-30 10:53:00|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|3
1656586400000|2022-06-30 10:53:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1656586440000|2022-06-30 10:54:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656586460000|2022-06-30 10:54:20|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1656586470000|2022-06-30 10:54:30|2462.5|2456.5|2461|2455|2462.8|2456.8|2461|2455|3
1656586480000|2022-06-30 10:54:40|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|3
1656586490000|2022-06-30 10:54:50|2460.8|2454.8|2461.8|2455.8|2461.8|2455.8|2460.8|2454.8|3
1656586500000|2022-06-30 10:55:00|2461.5|2455.5|2462.5|2456.5|2462.5|2456.5|2461.5|2455.5|4
1656586520000|2022-06-30 10:55:20|2463|2457|2464|2458|2464|2458|2463|2457|2
1656586540000|2022-06-30 10:55:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1656586550000|2022-06-30 10:55:50|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1656586560000|2022-06-30 10:56:00|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1656586570000|2022-06-30 10:56:10|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1656586580000|2022-06-30 10:56:20|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1656586590000|2022-06-30 10:56:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1656586600000|2022-06-30 10:56:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1656586650000|2022-06-30 10:57:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1656586660000|2022-06-30 10:57:40|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|3
1656586680000|2022-06-30 10:58:00|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1656586700000|2022-06-30 10:58:20|2464|2458|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|5
1656586710000|2022-06-30 10:58:30|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1656586720000|2022-06-30 10:58:40|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1656586740000|2022-06-30 10:59:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|6
1656586750000|2022-06-30 10:59:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1656586760000|2022-06-30 10:59:20|2464|2458|2464|2458|2464|2458|2463.8|2457.8|3
1656586770000|2022-06-30 10:59:30|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|2
1656586780000|2022-06-30 10:59:40|2464.3|2458.3|2463.5|2457.5|2464.3|2458.3|2463.5|2457.5|3
1656586800000|2022-06-30 11:00:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1656586810000|2022-06-30 11:00:10|2464|2458|2463.3|2457.3|2464|2458|2463.3|2457.3|3
1656586850000|2022-06-30 11:00:50|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|2
1656586870000|2022-06-30 11:01:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1656586880000|2022-06-30 11:01:20|2463.3|2457.3|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|2
1656586890000|2022-06-30 11:01:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656586900000|2022-06-30 11:01:40|2461.8|2455.8|2460.8|2454.8|2461.8|2455.8|2460.8|2454.8|4
1656586910000|2022-06-30 11:01:50|2461|2455|2462|2456|2462|2456|2460.8|2454.8|4
1656586920000|2022-06-30 11:02:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656586930000|2022-06-30 11:02:10|2461.5|2455.5|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|4
1656586940000|2022-06-30 11:02:20|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|2
1656586960000|2022-06-30 11:02:40|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|3
1656586970000|2022-06-30 11:02:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1656586980000|2022-06-30 11:03:00|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|4
1656587000000|2022-06-30 11:03:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656587040000|2022-06-30 11:04:00|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1656587140000|2022-06-30 11:05:40|2461.5|2455.5|2463.5|2457.5|2463.5|2457.5|2461.5|2455.5|3
1656587160000|2022-06-30 11:06:00|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|3
1656587170000|2022-06-30 11:06:10|2463|2457|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|4
1656587180000|2022-06-30 11:06:20|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|3
1656587190000|2022-06-30 11:06:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656587200000|2022-06-30 11:06:40|2463|2457|2463|2457|2463|2457|2463|2457|1
1656587220000|2022-06-30 11:07:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|3
1656587230000|2022-06-30 11:07:10|2462.5|2456.5|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|5
1656587280000|2022-06-30 11:08:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1656587290000|2022-06-30 11:08:10|2462|2456|2461.3|2455.3|2462|2456|2461.3|2455.3|3
1656587300000|2022-06-30 11:08:20|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1656587320000|2022-06-30 11:08:40|2461|2455|2461|2455|2461|2455|2461|2455|1
1656587330000|2022-06-30 11:08:50|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1656587360000|2022-06-30 11:09:20|2461.5|2455.5|2462|2456|2462|2456|2461.3|2455.3|4
1656587370000|2022-06-30 11:09:30|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|4
1656587380000|2022-06-30 11:09:40|2462|2456|2462|2456|2462|2456|2462|2456|1
1656587400000|2022-06-30 11:10:00|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1656587490000|2022-06-30 11:11:30|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|5
1656587500000|2022-06-30 11:11:40|2462|2456|2462|2456|2462|2456|2462|2456|1
1656587580000|2022-06-30 11:13:00|2461.8|2455.8|2460.5|2454.5|2461.8|2455.8|2460.3|2454.3|4
1656587660000|2022-06-30 11:14:20|2461.5|2455.5|2462.3|2456.3|2462.3|2456.3|2461.5|2455.5|2
1656587690000|2022-06-30 11:14:50|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1656587700000|2022-06-30 11:15:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1656587720000|2022-06-30 11:15:20|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.5|2455.5|4
1656587730000|2022-06-30 11:15:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1656587740000|2022-06-30 11:15:40|2461.8|2455.8|2462.5|2456.5|2462.8|2456.8|2461.8|2455.8|6
1656587770000|2022-06-30 11:16:10|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1656587780000|2022-06-30 11:16:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1656587790000|2022-06-30 11:16:30|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1656587800000|2022-06-30 11:16:40|2463|2457|2464|2458|2464|2458|2462.8|2456.8|5
1656587810000|2022-06-30 11:16:50|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|4
1656587820000|2022-06-30 11:17:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1656587830000|2022-06-30 11:17:10|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1656587850000|2022-06-30 11:17:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1656587860000|2022-06-30 11:17:40|2463.3|2457.3|2462.3|2456.3|2463.3|2457.3|2462.3|2456.3|5
1656587880000|2022-06-30 11:18:00|2462|2456|2460.8|2454.8|2462|2456|2460.8|2454.8|4
1656587890000|2022-06-30 11:18:10|2461|2455|2461.5|2455.5|2462.8|2456.8|2461|2455|17
1656587900000|2022-06-30 11:18:20|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|3
1656587910000|2022-06-30 11:18:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1656587920000|2022-06-30 11:18:40|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1656587930000|2022-06-30 11:18:50|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1656587940000|2022-06-30 11:19:00|2460.3|2454.3|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|3
1656587950000|2022-06-30 11:19:10|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1656587960000|2022-06-30 11:19:20|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1656587970000|2022-06-30 11:19:30|2461|2455|2461|2455|2461|2455|2461|2455|1
1656588000000|2022-06-30 11:20:00|2461.3|2455.3|2460.5|2454.5|2461.5|2455.5|2460.3|2454.3|6
1656588010000|2022-06-30 11:20:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1656588020000|2022-06-30 11:20:20|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|4
1656588030000|2022-06-30 11:20:30|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|2
1656588040000|2022-06-30 11:20:40|2460.5|2454.5|2459.8|2453.8|2460.5|2454.5|2459.8|2453.8|3
1656588050000|2022-06-30 11:20:50|2460|2454|2460|2454|2460|2454|2460|2454|1
1656588100000|2022-06-30 11:21:40|2460.3|2454.3|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|3
1656588110000|2022-06-30 11:21:50|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|4
1656588130000|2022-06-30 11:22:10|2459.8|2453.8|2458.5|2452.5|2459.8|2453.8|2458.5|2452.5|5
1656588140000|2022-06-30 11:22:20|2457.5|2451.5|2456.5|2450.5|2457.8|2451.8|2456.5|2450.5|8
1656588150000|2022-06-30 11:22:30|2458.8|2452.8|2458.8|2452.8|2459|2453|2458.5|2452.5|5
1656588170000|2022-06-30 11:22:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1656588180000|2022-06-30 11:23:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1656588200000|2022-06-30 11:23:20|2458.5|2452.5|2459|2453|2459|2453|2458.5|2452.5|2
1656588210000|2022-06-30 11:23:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1656588230000|2022-06-30 11:23:50|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1656588250000|2022-06-30 11:24:10|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1656588300000|2022-06-30 11:25:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1656588310000|2022-06-30 11:25:10|2458.3|2452.3|2457.3|2451.3|2458.3|2452.3|2456|2450|9
1656588320000|2022-06-30 11:25:20|2457|2451|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1656588330000|2022-06-30 11:25:30|2457|2451|2456.5|2450.5|2457|2451|2456.5|2450.5|2
1656588340000|2022-06-30 11:25:40|2456.8|2450.8|2458|2452|2458.3|2452.3|2456.8|2450.8|3
1656588350000|2022-06-30 11:25:50|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|3
1656588380000|2022-06-30 11:26:20|2457|2451|2457|2451|2457|2451|2457|2451|1
1656588390000|2022-06-30 11:26:30|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1656588400000|2022-06-30 11:26:40|2457|2451|2457|2451|2457|2451|2457|2451|1
1656588440000|2022-06-30 11:27:20|2457.3|2451.3|2458|2452|2458|2452|2457.3|2451.3|2
1656588460000|2022-06-30 11:27:40|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457|2451|4
1656588470000|2022-06-30 11:27:50|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|3
1656588480000|2022-06-30 11:28:00|2458.3|2452.3|2457.3|2451.3|2458.3|2452.3|2457|2451|4
1656588490000|2022-06-30 11:28:10|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1656588510000|2022-06-30 11:28:30|2457|2451|2455.8|2449.8|2457|2451|2455.8|2449.8|2
1656588520000|2022-06-30 11:28:40|2455.5|2449.5|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|3
1656588530000|2022-06-30 11:28:50|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|4
1656588550000|2022-06-30 11:29:10|2456.3|2450.3|2456|2450|2456.5|2450.5|2456|2450|3
1656588560000|2022-06-30 11:29:20|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|2
1656588580000|2022-06-30 11:29:40|2455|2449|2455.5|2449.5|2455.5|2449.5|2455|2449|2
1656588590000|2022-06-30 11:29:50|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1656588600000|2022-06-30 11:30:00|2455.8|2449.8|2456.5|2450.5|2456.8|2450.8|2455.5|2449.5|6
1656588610000|2022-06-30 11:30:10|2456.3|2450.3|2457.8|2451.8|2458|2452|2456.3|2450.3|10
1656588620000|2022-06-30 11:30:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1656588640000|2022-06-30 11:30:40|2457.8|2451.8|2458.5|2452.5|2458.5|2452.5|2457.8|2451.8|2
1656588650000|2022-06-30 11:30:50|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457|2451|3
1656588660000|2022-06-30 11:31:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.3|2451.3|4
1656588680000|2022-06-30 11:31:20|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1656588690000|2022-06-30 11:31:30|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|4
1656588700000|2022-06-30 11:31:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1656588740000|2022-06-30 11:32:20|2457.5|2451.5|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|5
1656588750000|2022-06-30 11:32:30|2457.3|2451.3|2456.5|2450.5|2457.3|2451.3|2456.5|2450.5|3
1656588770000|2022-06-30 11:32:50|2456.3|2450.3|2455.8|2449.8|2456.3|2450.3|2455.5|2449.5|3
1656588780000|2022-06-30 11:33:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656588820000|2022-06-30 11:33:40|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|3
1656588830000|2022-06-30 11:33:50|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1656588840000|2022-06-30 11:34:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1656588850000|2022-06-30 11:34:10|2455|2449|2454|2448|2455.5|2449.5|2453.8|2447.8|7
1656588860000|2022-06-30 11:34:20|2454.3|2448.3|2454|2448|2454.5|2448.5|2454|2448|4
1656588870000|2022-06-30 11:34:30|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|5
1656588880000|2022-06-30 11:34:40|2454|2448|2455.3|2449.3|2455.5|2449.5|2454|2448|8
1656588890000|2022-06-30 11:34:50|2455.5|2449.5|2455|2449|2455.5|2449.5|2455|2449|5
1656588900000|2022-06-30 11:35:00|2454.8|2448.8|2454|2448|2454.8|2448.8|2453.5|2447.5|7
1656588910000|2022-06-30 11:35:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|5
1656588920000|2022-06-30 11:35:20|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1656588930000|2022-06-30 11:35:30|2453|2447|2451|2445|2453|2447|2450|2444|8
1656588940000|2022-06-30 11:35:40|2449.5|2443.5|2450.3|2444.3|2450.5|2444.5|2449.5|2443.5|3
1656588950000|2022-06-30 11:35:50|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1656588960000|2022-06-30 11:36:00|2450|2444|2449|2443|2450|2444|2448.8|2442.8|6
1656588970000|2022-06-30 11:36:10|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.3|2440.3|7
1656588980000|2022-06-30 11:36:20|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1656588990000|2022-06-30 11:36:30|2447.4|2441.4|2448.1|2442.1|2448.8|2442.8|2447.4|2441.4|9
1656589000000|2022-06-30 11:36:40|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|9
1656589010000|2022-06-30 11:36:50|2448.1|2442.1|2448.5|2442.5|2448.5|2442.5|2448.1|2442.1|2
1656589020000|2022-06-30 11:37:00|2448.3|2442.3|2446.9|2440.9|2448.3|2442.3|2446.9|2440.9|5
1656589030000|2022-06-30 11:37:10|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1656589040000|2022-06-30 11:37:20|2447|2441|2446.8|2440.8|2447.3|2441.3|2446.5|2440.5|6
1656589050000|2022-06-30 11:37:30|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1656589080000|2022-06-30 11:38:00|2446.5|2440.5|2444.5|2438.5|2446.5|2440.5|2444.5|2438.5|5
1656589090000|2022-06-30 11:38:10|2445|2439|2445|2439|2445|2439|2445|2439|1
1656589100000|2022-06-30 11:38:20|2444.5|2438.5|2444|2438|2444.5|2438.5|2443.5|2437.5|4
1656589110000|2022-06-30 11:38:30|2444.3|2438.3|2445|2439|2445|2439|2444.3|2438.3|2
1656589120000|2022-06-30 11:38:40|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|3
1656589150000|2022-06-30 11:39:10|2445|2439|2444.5|2438.5|2445|2439|2444.3|2438.3|3
1656589170000|2022-06-30 11:39:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|4
1656589180000|2022-06-30 11:39:40|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1656589210000|2022-06-30 11:40:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1656589220000|2022-06-30 11:40:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1656589230000|2022-06-30 11:40:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445|2439|3
1656589260000|2022-06-30 11:41:00|2445|2439|2444.3|2438.3|2445|2439|2443.5|2437.5|12
1656589270000|2022-06-30 11:41:10|2443.5|2437.5|2444|2438|2444.5|2438.5|2443.5|2437.5|5
1656589280000|2022-06-30 11:41:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1656589300000|2022-06-30 11:41:40|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1656589310000|2022-06-30 11:41:50|2441.5|2435.5|2440.3|2434.3|2441.5|2435.5|2440.3|2434.3|3
1656589320000|2022-06-30 11:42:00|2439.8|2433.8|2441.3|2435.3|2441.3|2435.3|2439.8|2433.8|8
1656589330000|2022-06-30 11:42:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1656589350000|2022-06-30 11:42:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1656589360000|2022-06-30 11:42:40|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1656589370000|2022-06-30 11:42:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1656589380000|2022-06-30 11:43:00|2441.3|2435.3|2442.3|2436.3|2442.8|2436.8|2441.3|2435.3|6
1656589390000|2022-06-30 11:43:10|2442|2436|2442|2436|2442.3|2436.3|2442|2436|5
1656589400000|2022-06-30 11:43:20|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1656589410000|2022-06-30 11:43:30|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1656589420000|2022-06-30 11:43:40|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1656589430000|2022-06-30 11:43:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1656589440000|2022-06-30 11:44:00|2442|2436|2441.5|2435.5|2442|2436|2441.5|2435.5|4
1656589450000|2022-06-30 11:44:10|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1656589460000|2022-06-30 11:44:20|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1656589470000|2022-06-30 11:44:30|2440.5|2434.5|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|5
1656589480000|2022-06-30 11:44:40|2440.8|2434.8|2440.8|2434.8|2441|2435|2440.8|2434.8|3
1656589500000|2022-06-30 11:45:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1656589520000|2022-06-30 11:45:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1656589530000|2022-06-30 11:45:30|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440|2434|8
1656589540000|2022-06-30 11:45:40|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1656589550000|2022-06-30 11:45:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1656589560000|2022-06-30 11:46:00|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1656589590000|2022-06-30 11:46:30|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|4
1656589600000|2022-06-30 11:46:40|2440.5|2434.5|2440.5|2434.5|2440.8|2434.8|2440|2434|5
1656589610000|2022-06-30 11:46:50|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1656589620000|2022-06-30 11:47:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1656589630000|2022-06-30 11:47:10|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1656589660000|2022-06-30 11:47:40|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1656589670000|2022-06-30 11:47:50|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|4
1656589690000|2022-06-30 11:48:10|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1656589710000|2022-06-30 11:48:30|2439.8|2433.8|2438.8|2432.8|2439.8|2433.8|2438.8|2432.8|4
1656589720000|2022-06-30 11:48:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1656589730000|2022-06-30 11:48:50|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|7
1656589740000|2022-06-30 11:49:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1656589750000|2022-06-30 11:49:10|2439|2433|2439.8|2433.8|2440.8|2434.8|2439|2433|12
1656589760000|2022-06-30 11:49:20|2439.5|2433.5|2439.3|2433.3|2440|2434|2439.3|2433.3|6
1656589770000|2022-06-30 11:49:30|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1656589780000|2022-06-30 11:49:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1656589790000|2022-06-30 11:49:50|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1656589800000|2022-06-30 11:50:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1656589810000|2022-06-30 11:50:10|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|4
1656589820000|2022-06-30 11:50:20|2439.5|2433.5|2441|2435|2441|2435|2439.5|2433.5|3
1656589830000|2022-06-30 11:50:30|2440.8|2434.8|2439.8|2433.8|2440.8|2434.8|2439.8|2433.8|4
1656589840000|2022-06-30 11:50:40|2440|2434|2440|2434|2440|2434|2439.5|2433.5|10
1656589850000|2022-06-30 11:50:50|2439.8|2433.8|2439.5|2433.5|2440|2434|2439.5|2433.5|4
1656589860000|2022-06-30 11:51:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|4
1656589870000|2022-06-30 11:51:10|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|2
1656589880000|2022-06-30 11:51:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|4
1656589890000|2022-06-30 11:51:30|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|3
1656589900000|2022-06-30 11:51:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1656589920000|2022-06-30 11:52:00|2439.8|2433.8|2441|2435|2441|2435|2439.8|2433.8|3
1656589930000|2022-06-30 11:52:10|2440.8|2434.8|2441|2435|2441|2435|2440.5|2434.5|4
1656589950000|2022-06-30 11:52:30|2441.8|2435.8|2441|2435|2441.8|2435.8|2441|2435|2
1656589970000|2022-06-30 11:52:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1656589980000|2022-06-30 11:53:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1656589990000|2022-06-30 11:53:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1656590010000|2022-06-30 11:53:30|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|6
1656590020000|2022-06-30 11:53:40|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1656590030000|2022-06-30 11:53:50|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439|2433|5
1656590040000|2022-06-30 11:54:00|2439|2433|2438.8|2432.8|2439|2433|2438.5|2432.5|4
1656590050000|2022-06-30 11:54:10|2438.5|2432.5|2439|2433|2439|2433|2438.3|2432.3|10
1656590060000|2022-06-30 11:54:20|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1656590070000|2022-06-30 11:54:30|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|7
1656590080000|2022-06-30 11:54:40|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1656590090000|2022-06-30 11:54:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1656590100000|2022-06-30 11:55:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1656590120000|2022-06-30 11:55:20|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|4
1656590130000|2022-06-30 11:55:30|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|4
1656590140000|2022-06-30 11:55:40|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1656590150000|2022-06-30 11:55:50|2438.5|2432.5|2434|2428|2438.5|2432.5|2433.8|2427.8|8
1656590160000|2022-06-30 11:56:00|2433.8|2427.8|2435.1|2429.1|2435.3|2429.3|2433.8|2427.8|6
1656590170000|2022-06-30 11:56:10|2435|2429|2433.8|2427.8|2435|2429|2433.8|2427.8|4
1656590180000|2022-06-30 11:56:20|2433.5|2427.5|2431.8|2425.8|2434.6|2428.6|2431.8|2425.8|6
1656590190000|2022-06-30 11:56:30|2432.1|2426.1|2432|2426|2432.1|2426.1|2431.8|2425.8|7
1656590200000|2022-06-30 11:56:40|2432.3|2426.3|2433.4|2427.4|2435.6|2429.6|2432|2426|10
1656590210000|2022-06-30 11:56:50|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.1|2426.1|8
1656590220000|2022-06-30 11:57:00|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|7
1656590230000|2022-06-30 11:57:10|2431.9|2425.9|2431.6|2425.6|2432.4|2426.4|2431.4|2425.4|11
1656590240000|2022-06-30 11:57:20|2432.5|2426.5|2432.8|2426.8|2432.9|2426.9|2432|2426|9
1656590250000|2022-06-30 11:57:30|2432.9|2426.9|2433.8|2427.8|2434.6|2428.6|2432.8|2426.8|10
1656590260000|2022-06-30 11:57:40|2433.6|2427.6|2433|2427|2434|2428|2432.3|2426.3|11
1656590270000|2022-06-30 11:57:50|2432.9|2426.9|2432.3|2426.3|2433|2427|2432.3|2426.3|6
1656590280000|2022-06-30 11:58:00|2432.1|2426.1|2432|2426|2432.1|2426.1|2432|2426|2
1656590300000|2022-06-30 11:58:20|2432.3|2426.3|2432.8|2426.8|2433|2427|2432.3|2426.3|4
1656590310000|2022-06-30 11:58:30|2432.5|2426.5|2431.8|2425.8|2432.8|2426.8|2431.8|2425.8|5
1656590320000|2022-06-30 11:58:40|2432|2426|2432|2426|2432|2426|2432|2426|1
1656590330000|2022-06-30 11:58:50|2431.8|2425.8|2430|2424|2431.8|2425.8|2430|2424|8
1656590340000|2022-06-30 11:59:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1656590360000|2022-06-30 11:59:20|2430.3|2424.3|2430.5|2424.5|2431|2425|2430.3|2424.3|11
1656590370000|2022-06-30 11:59:30|2430.8|2424.8|2430.8|2424.8|2432.5|2426.5|2430.8|2424.8|9
1656590380000|2022-06-30 11:59:40|2430.3|2424.3|2429.8|2423.8|2430.9|2424.9|2429.4|2423.4|11
1656590390000|2022-06-30 11:59:50|2429|2423|2428.9|2422.9|2429.1|2423.1|2428.4|2422.4|8
1656590400000|2022-06-30 12:00:00|2429|2423|2429.1|2423.1|2430.3|2424.3|2428.9|2422.9|13
1656590410000|2022-06-30 12:00:10|2428.9|2422.9|2430.6|2424.6|2431.1|2425.1|2428.9|2422.9|9
1656590420000|2022-06-30 12:00:20|2430.9|2424.9|2428.9|2422.9|2430.9|2424.9|2427.6|2421.6|9
1656590430000|2022-06-30 12:00:30|2429.1|2423.1|2430.1|2424.1|2431.1|2425.1|2428.6|2422.6|9
1656590440000|2022-06-30 12:00:40|2430.4|2424.4|2428.9|2422.9|2430.4|2424.4|2428.6|2422.6|14
1656590450000|2022-06-30 12:00:50|2428.6|2422.6|2427.9|2421.9|2429.4|2423.4|2427.9|2421.9|6
1656590460000|2022-06-30 12:01:00|2427.6|2421.6|2427.9|2421.9|2428.1|2422.1|2427.6|2421.6|4
1656590470000|2022-06-30 12:01:10|2428.1|2422.1|2429|2423|2430.4|2424.4|2427.3|2421.3|9
1656590480000|2022-06-30 12:01:20|2430|2424|2429.6|2423.6|2430.3|2424.3|2429.1|2423.1|11
1656590490000|2022-06-30 12:01:30|2429.9|2423.9|2431.3|2425.3|2431.5|2425.5|2429.8|2423.8|9
1656590500000|2022-06-30 12:01:40|2431|2425|2432|2426|2435.5|2429.5|2430.8|2424.8|14
1656590510000|2022-06-30 12:01:50|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|6
1656590520000|2022-06-30 12:02:00|2432.3|2426.3|2431|2425|2432.3|2426.3|2431|2425|6
1656590530000|2022-06-30 12:02:10|2431.3|2425.3|2432|2426|2432|2426|2430.1|2424.1|10
1656590540000|2022-06-30 12:02:20|2431.9|2425.9|2429.6|2423.6|2431.9|2425.9|2429.6|2423.6|7
1656590550000|2022-06-30 12:02:30|2429.9|2423.9|2429.1|2423.1|2429.9|2423.9|2429.1|2423.1|4
1656590560000|2022-06-30 12:02:40|2427.9|2421.9|2429.6|2423.6|2429.6|2423.6|2427.6|2421.6|5
1656590570000|2022-06-30 12:02:50|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1656590580000|2022-06-30 12:03:00|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|4
1656590590000|2022-06-30 12:03:10|2428.5|2422.5|2428.4|2422.4|2428.5|2422.5|2428.4|2422.4|2
1656590600000|2022-06-30 12:03:20|2428.5|2422.5|2430.5|2424.5|2430.5|2424.5|2428.5|2422.5|3
1656590610000|2022-06-30 12:03:30|2430.4|2424.4|2428.5|2422.5|2430.4|2424.4|2428.4|2422.4|6
1656590630000|2022-06-30 12:03:50|2428|2422|2427.6|2421.6|2428|2422|2427.5|2421.5|3
1656590640000|2022-06-30 12:04:00|2426.9|2420.9|2426.5|2420.5|2426.9|2420.9|2426.5|2420.5|4
1656590650000|2022-06-30 12:04:10|2426.8|2420.8|2427|2421|2427.5|2421.5|2426.8|2420.8|4
1656590660000|2022-06-30 12:04:20|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|3
1656590670000|2022-06-30 12:04:30|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1656590680000|2022-06-30 12:04:40|2427.3|2421.3|2427.8|2421.8|2428.8|2422.8|2427.3|2421.3|8
1656590690000|2022-06-30 12:04:50|2428|2422|2428.8|2422.8|2428.8|2422.8|2428|2422|5
1656590700000|2022-06-30 12:05:00|2428.5|2422.5|2427.8|2421.8|2428.5|2422.5|2427.8|2421.8|3
1656590710000|2022-06-30 12:05:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1656590730000|2022-06-30 12:05:30|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1656590740000|2022-06-30 12:05:40|2427.3|2421.3|2428.5|2422.5|2428.5|2422.5|2427.3|2421.3|5
1656590750000|2022-06-30 12:05:50|2429.5|2423.5|2429.8|2423.8|2430.8|2424.8|2429.5|2423.5|4
1656590760000|2022-06-30 12:06:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1656590770000|2022-06-30 12:06:10|2430.3|2424.3|2428.5|2422.5|2430.3|2424.3|2428.3|2422.3|5
1656590780000|2022-06-30 12:06:20|2428.3|2422.3|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|2
1656590800000|2022-06-30 12:06:40|2428.5|2422.5|2430.8|2424.8|2430.8|2424.8|2428.5|2422.5|7
1656590810000|2022-06-30 12:06:50|2430|2424|2431.8|2425.8|2431.8|2425.8|2430|2424|3
1656590820000|2022-06-30 12:07:00|2432|2426|2431.5|2425.5|2432.3|2426.3|2431.3|2425.3|9
1656590830000|2022-06-30 12:07:10|2431.3|2425.3|2431|2425|2431.3|2425.3|2429.8|2423.8|5
1656590840000|2022-06-30 12:07:20|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.3|2424.3|5
1656590850000|2022-06-30 12:07:30|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|3
1656590860000|2022-06-30 12:07:40|2432.8|2426.8|2436.3|2430.3|2437.6|2431.6|2432.8|2426.8|16
1656590870000|2022-06-30 12:07:50|2436.1|2430.1|2434.3|2428.3|2436.1|2430.1|2434.3|2428.3|2
1656590880000|2022-06-30 12:08:00|2434|2428|2435.6|2429.6|2435.6|2429.6|2433.8|2427.8|4
1656590890000|2022-06-30 12:08:10|2436.3|2430.3|2436.3|2430.3|2436.6|2430.6|2436.3|2430.3|3
1656590910000|2022-06-30 12:08:30|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1656590920000|2022-06-30 12:08:40|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1656590940000|2022-06-30 12:09:00|2436.5|2430.5|2437.5|2431.5|2438|2432|2436.5|2430.5|4
1656590950000|2022-06-30 12:09:10|2437.8|2431.8|2436.5|2430.5|2437.8|2431.8|2436.5|2430.5|5
1656590960000|2022-06-30 12:09:20|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|2
1656590990000|2022-06-30 12:09:50|2435.3|2429.3|2437.3|2431.3|2437.5|2431.5|2434.8|2428.8|9
1656591000000|2022-06-30 12:10:00|2437|2431|2436|2430|2437|2431|2436|2430|7
1656591010000|2022-06-30 12:10:10|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.3|2429.3|6
1656591020000|2022-06-30 12:10:20|2435.8|2429.8|2436.8|2430.8|2436.8|2430.8|2435.8|2429.8|4
1656591030000|2022-06-30 12:10:30|2436.3|2430.3|2436|2430|2436.3|2430.3|2435.8|2429.8|4
1656591040000|2022-06-30 12:10:40|2435.8|2429.8|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|3
1656591050000|2022-06-30 12:10:50|2436.5|2430.5|2441.8|2435.8|2442.8|2436.8|2436.5|2430.5|10
1656591060000|2022-06-30 12:11:00|2441.5|2435.5|2436.8|2430.8|2441.5|2435.5|2436.8|2430.8|11
1656591070000|2022-06-30 12:11:10|2436.5|2430.5|2439.3|2433.3|2439.8|2433.8|2436.3|2430.3|7
1656591080000|2022-06-30 12:11:20|2439.1|2433.1|2438.3|2432.3|2439.1|2433.1|2438.3|2432.3|2
1656591100000|2022-06-30 12:11:40|2438|2432|2439.8|2433.8|2439.8|2433.8|2437.8|2431.8|7
1656591110000|2022-06-30 12:11:50|2439.5|2433.5|2438.8|2432.8|2439.5|2433.5|2438.5|2432.5|4
1656591120000|2022-06-30 12:12:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1656591140000|2022-06-30 12:12:20|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1656591150000|2022-06-30 12:12:30|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|2
1656591160000|2022-06-30 12:12:40|2437|2431|2435.8|2429.8|2437|2431|2435.8|2429.8|5
1656591170000|2022-06-30 12:12:50|2435.5|2429.5|2435|2429|2435.5|2429.5|2434.8|2428.8|4
1656591190000|2022-06-30 12:13:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1656591200000|2022-06-30 12:13:20|2435.5|2429.5|2438|2432|2438|2432|2435.5|2429.5|4
1656591220000|2022-06-30 12:13:40|2437.8|2431.8|2436|2430|2437.8|2431.8|2436|2430|8
1656591230000|2022-06-30 12:13:50|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1656591250000|2022-06-30 12:14:10|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|2
1656591290000|2022-06-30 12:14:50|2436.8|2430.8|2438.3|2432.3|2438.3|2432.3|2436.8|2430.8|3
1656591300000|2022-06-30 12:15:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1656591310000|2022-06-30 12:15:10|2438|2432|2438.3|2432.3|2438.8|2432.8|2438|2432|6
1656591320000|2022-06-30 12:15:20|2437.8|2431.8|2438.5|2432.5|2438.8|2432.8|2437.8|2431.8|5
1656591330000|2022-06-30 12:15:30|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1656591340000|2022-06-30 12:15:40|2437.5|2431.5|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|3
1656591350000|2022-06-30 12:15:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1656591360000|2022-06-30 12:16:00|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2437.5|2431.5|4
1656591430000|2022-06-30 12:17:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1656591440000|2022-06-30 12:17:20|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|2
1656591450000|2022-06-30 12:17:30|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1656591460000|2022-06-30 12:17:40|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1656591470000|2022-06-30 12:17:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1656591480000|2022-06-30 12:18:00|2436.5|2430.5|2435.3|2429.3|2436.5|2430.5|2435.3|2429.3|3
1656591490000|2022-06-30 12:18:10|2435.5|2429.5|2436.5|2430.5|2436.8|2430.8|2435.5|2429.5|3
1656591500000|2022-06-30 12:18:20|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|3
1656591510000|2022-06-30 12:18:30|2436|2430|2436|2430|2436|2430|2435.8|2429.8|3
1656591520000|2022-06-30 12:18:40|2436.3|2430.3|2438|2432|2438.3|2432.3|2436.3|2430.3|6
1656591530000|2022-06-30 12:18:50|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1656591540000|2022-06-30 12:19:00|2437.8|2431.8|2437.8|2431.8|2438|2432|2437.8|2431.8|3
1656591550000|2022-06-30 12:19:10|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|3
1656591570000|2022-06-30 12:19:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1656591580000|2022-06-30 12:19:40|2438|2432|2438.8|2432.8|2438.8|2432.8|2438|2432|3
1656591590000|2022-06-30 12:19:50|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1656591600000|2022-06-30 12:20:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1656591610000|2022-06-30 12:20:10|2437.8|2431.8|2435.3|2429.3|2437.8|2431.8|2435.3|2429.3|7
1656591620000|2022-06-30 12:20:20|2435|2429|2437.8|2431.8|2437.8|2431.8|2434.5|2428.5|10
1656591630000|2022-06-30 12:20:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|3
1656591640000|2022-06-30 12:20:40|2437.3|2431.3|2436.8|2430.8|2437.5|2431.5|2436.5|2430.5|7
1656591650000|2022-06-30 12:20:50|2437|2431|2437.5|2431.5|2437.8|2431.8|2437|2431|4
1656591660000|2022-06-30 12:21:00|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1656591670000|2022-06-30 12:21:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1656591690000|2022-06-30 12:21:30|2437.8|2431.8|2436.8|2430.8|2437.8|2431.8|2436.8|2430.8|5
1656591700000|2022-06-30 12:21:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1656591710000|2022-06-30 12:21:50|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|2
1656591720000|2022-06-30 12:22:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1656591730000|2022-06-30 12:22:10|2436.3|2430.3|2435.3|2429.3|2436.3|2430.3|2435.3|2429.3|5
1656591740000|2022-06-30 12:22:20|2435|2429|2434.5|2428.5|2435|2429|2434.5|2428.5|3
1656591770000|2022-06-30 12:22:50|2434.8|2428.8|2435.5|2429.5|2435.5|2429.5|2434.8|2428.8|3
1656591780000|2022-06-30 12:23:00|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2434.8|2428.8|3
1656591820000|2022-06-30 12:23:40|2435.5|2429.5|2437.8|2431.8|2438.3|2432.3|2435.5|2429.5|10
1656591830000|2022-06-30 12:23:50|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|6
1656591840000|2022-06-30 12:24:00|2437.5|2431.5|2436.8|2430.8|2437.5|2431.5|2436.5|2430.5|4
1656591850000|2022-06-30 12:24:10|2437|2431|2437|2431|2437|2431|2437|2431|1
1656591860000|2022-06-30 12:24:20|2437.5|2431.5|2435.8|2429.8|2437.5|2431.5|2435.8|2429.8|6
1656591870000|2022-06-30 12:24:30|2435.5|2429.5|2434.3|2428.3|2435.5|2429.5|2433.8|2427.8|5
1656591880000|2022-06-30 12:24:40|2433.8|2427.8|2432.8|2426.8|2433.8|2427.8|2431.5|2425.5|8
1656591890000|2022-06-30 12:24:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|3
1656591900000|2022-06-30 12:25:00|2432.3|2426.3|2431.3|2425.3|2432.3|2426.3|2431.3|2425.3|7
1656591910000|2022-06-30 12:25:10|2431.5|2425.5|2431.8|2425.8|2432.3|2426.3|2431.5|2425.5|10
1656591920000|2022-06-30 12:25:20|2431.5|2425.5|2431.5|2425.5|2432|2426|2431.3|2425.3|9
1656591930000|2022-06-30 12:25:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1656591940000|2022-06-30 12:25:40|2431|2425|2431|2425|2431|2425|2430|2424|7
1656591950000|2022-06-30 12:25:50|2431.8|2425.8|2431.8|2425.8|2432|2426|2431.8|2425.8|3
1656591970000|2022-06-30 12:26:10|2431.5|2425.5|2432.3|2426.3|2432.3|2426.3|2431.5|2425.5|3
1656591990000|2022-06-30 12:26:30|2433|2427|2430.5|2424.5|2433|2427|2429.5|2423.5|9
1656592000000|2022-06-30 12:26:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1656592010000|2022-06-30 12:26:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1656592020000|2022-06-30 12:27:00|2430.8|2424.8|2429|2423|2430.8|2424.8|2429|2423|4
1656592030000|2022-06-30 12:27:10|2429.3|2423.3|2429.5|2423.5|2430|2424|2429.3|2423.3|4
1656592050000|2022-06-30 12:27:30|2429.8|2423.8|2430.3|2424.3|2430.5|2424.5|2429.8|2423.8|3
1656592060000|2022-06-30 12:27:40|2430.5|2424.5|2431.8|2425.8|2431.8|2425.8|2430.5|2424.5|4
1656592070000|2022-06-30 12:27:50|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431|2425|3
1656592080000|2022-06-30 12:28:00|2432|2426|2431|2425|2432|2426|2431|2425|5
1656592100000|2022-06-30 12:28:20|2430.8|2424.8|2429.8|2423.8|2430.8|2424.8|2429.8|2423.8|4
1656592110000|2022-06-30 12:28:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1656592120000|2022-06-30 12:28:40|2429.8|2423.8|2427.8|2421.8|2429.8|2423.8|2427.8|2421.8|3
1656592130000|2022-06-30 12:28:50|2427.5|2421.5|2427.5|2421.5|2427.6|2421.6|2427.5|2421.5|3
1656592140000|2022-06-30 12:29:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1656592150000|2022-06-30 12:29:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1656592160000|2022-06-30 12:29:20|2426.8|2420.8|2425.5|2419.5|2426.8|2420.8|2425.5|2419.5|3
1656592170000|2022-06-30 12:29:30|2425.8|2419.8|2421.1|2415.1|2425.8|2419.8|2420.6|2414.6|6
1656592180000|2022-06-30 12:29:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1656592190000|2022-06-30 12:29:50|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|2
1656592200000|2022-06-30 12:30:00|2422.8|2416.8|2422.9|2416.9|2423.1|2417.1|2422.6|2416.6|7
1656592210000|2022-06-30 12:30:10|2422.8|2416.8|2422.3|2416.3|2423|2417|2422.3|2416.3|3
1656592220000|2022-06-30 12:30:20|2422.5|2416.5|2423.8|2417.8|2424|2418|2422|2416|8
1656592230000|2022-06-30 12:30:30|2424.5|2418.5|2426|2420|2426.3|2420.3|2424|2418|12
1656592240000|2022-06-30 12:30:40|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1656592250000|2022-06-30 12:30:50|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1656592260000|2022-06-30 12:31:00|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426|2420|4
1656592280000|2022-06-30 12:31:20|2426|2420|2425.8|2419.8|2426|2420|2425.5|2419.5|4
1656592300000|2022-06-30 12:31:40|2426|2420|2427.3|2421.3|2427.3|2421.3|2426|2420|6
1656592310000|2022-06-30 12:31:50|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1656592320000|2022-06-30 12:32:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1656592330000|2022-06-30 12:32:10|2427.5|2421.5|2426.3|2420.3|2428|2422|2426.3|2420.3|7
1656592340000|2022-06-30 12:32:20|2425.5|2419.5|2424.8|2418.8|2425.5|2419.5|2424|2418|5
1656592350000|2022-06-30 12:32:30|2424.5|2418.5|2425|2419|2425|2419|2424.5|2418.5|3
1656592360000|2022-06-30 12:32:40|2424.8|2418.8|2426.8|2420.8|2426.8|2420.8|2424.8|2418.8|10
1656592370000|2022-06-30 12:32:50|2427|2421|2427|2421|2427.8|2421.8|2426.8|2420.8|6
1656592390000|2022-06-30 12:33:10|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426.3|2420.3|2
1656592400000|2022-06-30 12:33:20|2426|2420|2424.8|2418.8|2426|2420|2424.8|2418.8|4
1656592410000|2022-06-30 12:33:30|2424.5|2418.5|2425.3|2419.3|2426.3|2420.3|2424.5|2418.5|6
1656592420000|2022-06-30 12:33:40|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|3
1656592430000|2022-06-30 12:33:50|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2424.8|2418.8|9
1656592440000|2022-06-30 12:34:00|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1656592450000|2022-06-30 12:34:10|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1656592460000|2022-06-30 12:34:20|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1656592470000|2022-06-30 12:34:30|2424.5|2418.5|2425.5|2419.5|2425.5|2419.5|2424.5|2418.5|4
1656592480000|2022-06-30 12:34:40|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425|2419|5
1656592490000|2022-06-30 12:34:50|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1656592500000|2022-06-30 12:35:00|2425.8|2419.8|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|2
1656592510000|2022-06-30 12:35:10|2426.3|2420.3|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|3
1656592520000|2022-06-30 12:35:20|2425.5|2419.5|2424|2418|2425.5|2419.5|2424|2418|3
1656592530000|2022-06-30 12:35:30|2423.5|2417.5|2424.8|2418.8|2425.3|2419.3|2423.5|2417.5|7
1656592540000|2022-06-30 12:35:40|2425|2419|2425|2419|2425|2419|2425|2419|1
1656592560000|2022-06-30 12:36:00|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1656592570000|2022-06-30 12:36:10|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1656592580000|2022-06-30 12:36:20|2424.8|2418.8|2425.3|2419.3|2425.3|2419.3|2424.8|2418.8|2
1656592590000|2022-06-30 12:36:30|2425.5|2419.5|2426.3|2420.3|2426.3|2420.3|2425.5|2419.5|5
1656592600000|2022-06-30 12:36:40|2426.5|2420.5|2428.3|2422.3|2428.3|2422.3|2426.5|2420.5|2
1656592610000|2022-06-30 12:36:50|2428|2422|2427.8|2421.8|2428.3|2422.3|2427.8|2421.8|5
1656592620000|2022-06-30 12:37:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428|2422|6
1656592630000|2022-06-30 12:37:10|2428|2422|2426.8|2420.8|2428.3|2422.3|2426.8|2420.8|10
1656592640000|2022-06-30 12:37:20|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1656592650000|2022-06-30 12:37:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1656592660000|2022-06-30 12:37:40|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2425.5|2419.5|4
1656592680000|2022-06-30 12:38:00|2425.3|2419.3|2425|2419|2425.3|2419.3|2424.8|2418.8|4
1656592690000|2022-06-30 12:38:10|2424.8|2418.8|2424.8|2418.8|2425|2419|2424.8|2418.8|3
1656592720000|2022-06-30 12:38:40|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1656592730000|2022-06-30 12:38:50|2424.5|2418.5|2425.3|2419.3|2425.3|2419.3|2424.5|2418.5|2
1656592740000|2022-06-30 12:39:00|2425|2419|2425|2419|2425|2419|2425|2419|1
1656592750000|2022-06-30 12:39:10|2424.8|2418.8|2425|2419|2425|2419|2424.8|2418.8|2
1656592760000|2022-06-30 12:39:20|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|3
1656592770000|2022-06-30 12:39:30|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|5
1656592780000|2022-06-30 12:39:40|2424.3|2418.3|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|3
1656592790000|2022-06-30 12:39:50|2424.5|2418.5|2424|2418|2424.5|2418.5|2424|2418|7
1656592800000|2022-06-30 12:40:00|2423.3|2417.3|2422.3|2416.3|2423.3|2417.3|2422.3|2416.3|7
1656592810000|2022-06-30 12:40:10|2422|2416|2422.3|2416.3|2422.5|2416.5|2422|2416|4
1656592820000|2022-06-30 12:40:20|2422|2416|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|4
1656592830000|2022-06-30 12:40:30|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|6
1656592840000|2022-06-30 12:40:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1656592850000|2022-06-30 12:40:50|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422|2416|6
1656592860000|2022-06-30 12:41:00|2422|2416|2421.5|2415.5|2422|2416|2421.5|2415.5|4
1656592870000|2022-06-30 12:41:10|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1656592880000|2022-06-30 12:41:20|2422.3|2416.3|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|2
1656592900000|2022-06-30 12:41:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1656592910000|2022-06-30 12:41:50|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1656592930000|2022-06-30 12:42:10|2422.8|2416.8|2421.5|2415.5|2422.8|2416.8|2421.5|2415.5|4
1656592940000|2022-06-30 12:42:20|2420.8|2414.8|2422.8|2416.8|2422.8|2416.8|2420.8|2414.8|8
1656592960000|2022-06-30 12:42:40|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1656592970000|2022-06-30 12:42:50|2422.5|2416.5|2423.3|2417.3|2424.5|2418.5|2422.5|2416.5|9
1656592980000|2022-06-30 12:43:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1656592990000|2022-06-30 12:43:10|2423.5|2417.5|2422.3|2416.3|2423.5|2417.5|2422.3|2416.3|12
1656593000000|2022-06-30 12:43:20|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1656593010000|2022-06-30 12:43:30|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1656593020000|2022-06-30 12:43:40|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2419.8|2413.8|6
1656593030000|2022-06-30 12:43:50|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1656593060000|2022-06-30 12:44:20|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2418.5|2412.5|9
1656593070000|2022-06-30 12:44:30|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|3
1656593080000|2022-06-30 12:44:40|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1656593090000|2022-06-30 12:44:50|2419.5|2413.5|2419|2413|2419.8|2413.8|2419|2413|9
1656593100000|2022-06-30 12:45:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419|2413|6
1656593110000|2022-06-30 12:45:10|2419.8|2413.8|2419.5|2413.5|2420|2414|2419.5|2413.5|6
1656593120000|2022-06-30 12:45:20|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|5
1656593130000|2022-06-30 12:45:30|2420.5|2414.5|2421|2415|2421.3|2415.3|2420.5|2414.5|4
1656593140000|2022-06-30 12:45:40|2420.8|2414.8|2422|2416|2422|2416|2420.8|2414.8|7
1656593150000|2022-06-30 12:45:50|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2420.3|2414.3|11
1656593160000|2022-06-30 12:46:00|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|2
1656593170000|2022-06-30 12:46:10|2420.8|2414.8|2420.8|2414.8|2421|2415|2420.8|2414.8|3
1656593180000|2022-06-30 12:46:20|2420.5|2414.5|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|3
1656593190000|2022-06-30 12:46:30|2419.5|2413.5|2418.8|2412.8|2419.5|2413.5|2418.8|2412.8|3
1656593200000|2022-06-30 12:46:40|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1656593210000|2022-06-30 12:46:50|2418.8|2412.8|2418.8|2412.8|2419|2413|2418.8|2412.8|3
1656593220000|2022-06-30 12:47:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1656593230000|2022-06-30 12:47:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1656593240000|2022-06-30 12:47:20|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1656593250000|2022-06-30 12:47:30|2419|2413|2419|2413|2419|2413|2419|2413|1
1656593260000|2022-06-30 12:47:40|2418.8|2412.8|2420|2414|2420.5|2414.5|2418.8|2412.8|10
1656593270000|2022-06-30 12:47:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|3
1656593280000|2022-06-30 12:48:00|2419.5|2413.5|2419.8|2413.8|2420.3|2414.3|2419.3|2413.3|6
1656593290000|2022-06-30 12:48:10|2419.5|2413.5|2419|2413|2419.5|2413.5|2418.8|2412.8|5
1656593300000|2022-06-30 12:48:20|2419.5|2413.5|2419|2413|2419.5|2413.5|2418.8|2412.8|5
1656593310000|2022-06-30 12:48:30|2419.3|2413.3|2420.5|2414.5|2420.5|2414.5|2419.3|2413.3|2
1656593320000|2022-06-30 12:48:40|2420.8|2414.8|2421.5|2415.5|2421.8|2415.8|2420.8|2414.8|4
1656593330000|2022-06-30 12:48:50|2421.3|2415.3|2421.5|2415.5|2421.8|2415.8|2421.3|2415.3|4
1656593350000|2022-06-30 12:49:10|2421.8|2415.8|2422.8|2416.8|2422.8|2416.8|2421.8|2415.8|3
1656593360000|2022-06-30 12:49:20|2422.5|2416.5|2422|2416|2422.5|2416.5|2421.8|2415.8|7
1656593370000|2022-06-30 12:49:30|2422.3|2416.3|2423.3|2417.3|2423.3|2417.3|2422.3|2416.3|8
1656593380000|2022-06-30 12:49:40|2423.5|2417.5|2421.5|2415.5|2423.5|2417.5|2421.5|2415.5|7
1656593390000|2022-06-30 12:49:50|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|5
1656593400000|2022-06-30 12:50:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1656593410000|2022-06-30 12:50:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1656593420000|2022-06-30 12:50:20|2421|2415|2420.5|2414.5|2421|2415|2419.8|2413.8|6
1656593430000|2022-06-30 12:50:30|2420.3|2414.3|2419.5|2413.5|2421.3|2415.3|2419.5|2413.5|10
1656593440000|2022-06-30 12:50:40|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1656593450000|2022-06-30 12:50:50|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1656593470000|2022-06-30 12:51:10|2419|2413|2418.8|2412.8|2419|2413|2418.5|2412.5|4
1656593480000|2022-06-30 12:51:20|2419|2413|2419.8|2413.8|2419.8|2413.8|2418.8|2412.8|4
1656593490000|2022-06-30 12:51:30|2420|2414|2419.8|2413.8|2420|2414|2419.5|2413.5|6
1656593500000|2022-06-30 12:51:40|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|4
1656593510000|2022-06-30 12:51:50|2420|2414|2420.3|2414.3|2420.5|2414.5|2420|2414|4
1656593520000|2022-06-30 12:52:00|2420.5|2414.5|2422.5|2416.5|2422.5|2416.5|2420.5|2414.5|5
1656593530000|2022-06-30 12:52:10|2422.3|2416.3|2420.8|2414.8|2422.3|2416.3|2420.8|2414.8|7
1656593540000|2022-06-30 12:52:20|2420.5|2414.5|2422|2416|2422.5|2416.5|2420.5|2414.5|5
1656593550000|2022-06-30 12:52:30|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|3
1656593560000|2022-06-30 12:52:40|2422.3|2416.3|2423.5|2417.5|2423.8|2417.8|2422.3|2416.3|4
1656593570000|2022-06-30 12:52:50|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1656593580000|2022-06-30 12:53:00|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|3
1656593590000|2022-06-30 12:53:10|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1656593600000|2022-06-30 12:53:20|2424.3|2418.3|2424.5|2418.5|2424.8|2418.8|2424.3|2418.3|4
1656593610000|2022-06-30 12:53:30|2424.8|2418.8|2425|2419|2425|2419|2424.5|2418.5|5
1656593620000|2022-06-30 12:53:40|2425.8|2419.8|2426|2420|2427|2421|2425.5|2419.5|4
1656593630000|2022-06-30 12:53:50|2426.8|2420.8|2423.3|2417.3|2426.8|2420.8|2423.3|2417.3|7
1656593650000|2022-06-30 12:54:10|2423.5|2417.5|2423|2417|2423.5|2417.5|2423|2417|3
1656593660000|2022-06-30 12:54:20|2422.8|2416.8|2421|2415|2422.8|2416.8|2420.8|2414.8|7
1656593670000|2022-06-30 12:54:30|2420.8|2414.8|2424|2418|2424|2418|2420.8|2414.8|9
1656593680000|2022-06-30 12:54:40|2423.3|2417.3|2423.8|2417.8|2424|2418|2423.3|2417.3|6
1656593690000|2022-06-30 12:54:50|2423.5|2417.5|2422.5|2416.5|2423.5|2417.5|2422.5|2416.5|5
1656593700000|2022-06-30 12:55:00|2422|2416|2422|2416|2422|2416|2421.8|2415.8|3
1656593720000|2022-06-30 12:55:20|2422.3|2416.3|2421.5|2415.5|2422.3|2416.3|2421.5|2415.5|3
1656593730000|2022-06-30 12:55:30|2421.8|2415.8|2421|2415|2421.8|2415.8|2420.8|2414.8|6
1656593740000|2022-06-30 12:55:40|2420.8|2414.8|2422|2416|2422|2416|2420.8|2414.8|3
1656593750000|2022-06-30 12:55:50|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1656593760000|2022-06-30 12:56:00|2421.8|2415.8|2421|2415|2421.8|2415.8|2421|2415|4
1656593770000|2022-06-30 12:56:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|3
1656593790000|2022-06-30 12:56:30|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|4
1656593800000|2022-06-30 12:56:40|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1656593810000|2022-06-30 12:56:50|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1656593830000|2022-06-30 12:57:10|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|2
1656593840000|2022-06-30 12:57:20|2419.5|2413.5|2420|2414|2420|2414|2419|2413|5
1656593850000|2022-06-30 12:57:30|2419.8|2413.8|2418.8|2412.8|2420|2414|2418.8|2412.8|8
1656593860000|2022-06-30 12:57:40|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1656593870000|2022-06-30 12:57:50|2419.3|2413.3|2420.8|2414.8|2420.8|2414.8|2419.3|2413.3|4
1656593880000|2022-06-30 12:58:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1656593890000|2022-06-30 12:58:10|2420.3|2414.3|2420.3|2414.3|2420.5|2414.5|2420|2414|5
1656593900000|2022-06-30 12:58:20|2420.5|2414.5|2420|2414|2420.8|2414.8|2419.5|2413.5|7
1656593910000|2022-06-30 12:58:30|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|4
1656593920000|2022-06-30 12:58:40|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419|2413|3
1656593930000|2022-06-30 12:58:50|2419|2413|2418.8|2412.8|2419.5|2413.5|2418.8|2412.8|5
1656593940000|2022-06-30 12:59:00|2419.3|2413.3|2420.3|2414.3|2421.3|2415.3|2419.3|2413.3|16
1656593950000|2022-06-30 12:59:10|2420|2414|2419.3|2413.3|2420|2414|2419.3|2413.3|8
1656593960000|2022-06-30 12:59:20|2419.5|2413.5|2416.3|2410.3|2419.5|2413.5|2416.3|2410.3|10
1656593970000|2022-06-30 12:59:30|2416|2410|2411.8|2405.8|2416|2410|2410.4|2404.4|12
1656593980000|2022-06-30 12:59:40|2411.6|2405.6|2413.3|2407.3|2413.4|2407.4|2411.5|2405.5|14
1656593990000|2022-06-30 12:59:50|2413|2407|2413.6|2407.6|2414.5|2408.5|2412.8|2406.8|12
1656594000000|2022-06-30 13:00:00|2413.5|2407.5|2417.4|2411.4|2418.4|2412.4|2413.4|2407.4|23
1656594010000|2022-06-30 13:00:10|2417.6|2411.6|2417.9|2411.9|2418.4|2412.4|2416.4|2410.4|19
1656594020000|2022-06-30 13:00:20|2417.1|2411.1|2419.6|2413.6|2420.4|2414.4|2417.1|2411.1|22
1656594030000|2022-06-30 13:00:30|2419.9|2413.9|2420.9|2414.9|2421.1|2415.1|2419.9|2413.9|15
1656594040000|2022-06-30 13:00:40|2421.4|2415.4|2421.6|2415.6|2421.9|2415.9|2418.9|2412.9|24
1656594050000|2022-06-30 13:00:50|2421.9|2415.9|2424.5|2418.5|2425.3|2419.3|2421.9|2415.9|24
1656594060000|2022-06-30 13:01:00|2425.8|2419.8|2422.8|2416.8|2425.8|2419.8|2422.8|2416.8|19
1656594070000|2022-06-30 13:01:10|2422.5|2416.5|2421|2415|2422.5|2416.5|2419.5|2413.5|17
1656594080000|2022-06-30 13:01:20|2421.3|2415.3|2417.8|2411.8|2421.3|2415.3|2417.3|2411.3|18
1656594090000|2022-06-30 13:01:30|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.1|2411.1|4
1656594100000|2022-06-30 13:01:40|2417.6|2411.6|2420.6|2414.6|2420.6|2414.6|2417.6|2411.6|8
1656594110000|2022-06-30 13:01:50|2420.4|2414.4|2420.9|2414.9|2421.1|2415.1|2420.1|2414.1|10
1656594120000|2022-06-30 13:02:00|2419.9|2413.9|2418.9|2412.9|2420.1|2414.1|2418.9|2412.9|10
1656594130000|2022-06-30 13:02:10|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1656594140000|2022-06-30 13:02:20|2419.1|2413.1|2422.1|2416.1|2422.6|2416.6|2419.1|2413.1|15
1656594150000|2022-06-30 13:02:30|2421.9|2415.9|2421.3|2415.3|2422.4|2416.4|2421.3|2415.3|11
1656594160000|2022-06-30 13:02:40|2420.8|2414.8|2419.6|2413.6|2421.6|2415.6|2419.6|2413.6|17
1656594170000|2022-06-30 13:02:50|2420|2414|2421.5|2415.5|2422.5|2416.5|2420|2414|15
1656594180000|2022-06-30 13:03:00|2420.9|2414.9|2420.9|2414.9|2421.4|2415.4|2420.6|2414.6|10
1656594190000|2022-06-30 13:03:10|2421|2415|2420.4|2414.4|2421|2415|2420.1|2414.1|11
1656594200000|2022-06-30 13:03:20|2420.5|2414.5|2418.8|2412.8|2420.5|2414.5|2418.8|2412.8|10
1656594210000|2022-06-30 13:03:30|2419|2413|2420|2414|2420.5|2414.5|2418.5|2412.5|10
1656594220000|2022-06-30 13:03:40|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420|2414|6
1656594230000|2022-06-30 13:03:50|2420|2414|2420.3|2414.3|2420.3|2414.3|2419.5|2413.5|6
1656594240000|2022-06-30 13:04:00|2420|2414|2419.8|2413.8|2420|2414|2418.5|2412.5|9
1656594250000|2022-06-30 13:04:10|2420|2414|2419.5|2413.5|2422|2416|2419.5|2413.5|13
1656594260000|2022-06-30 13:04:20|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2418.8|2412.8|5
1656594270000|2022-06-30 13:04:30|2420|2414|2420.5|2414.5|2421.3|2415.3|2420|2414|4
1656594280000|2022-06-30 13:04:40|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.3|2414.3|12
1656594290000|2022-06-30 13:04:50|2420.5|2414.5|2421.3|2415.3|2421.5|2415.5|2420.3|2414.3|12
1656594300000|2022-06-30 13:05:00|2421.5|2415.5|2419|2413|2421.5|2415.5|2418.5|2412.5|13
1656594310000|2022-06-30 13:05:10|2418.5|2412.5|2418.3|2412.3|2418.8|2412.8|2416.5|2410.5|14
1656594320000|2022-06-30 13:05:20|2418.5|2412.5|2419.3|2413.3|2420.5|2414.5|2418.5|2412.5|13
1656594330000|2022-06-30 13:05:30|2419|2413|2418.5|2412.5|2419|2413|2416.3|2410.3|24
1656594340000|2022-06-30 13:05:40|2418.6|2412.6|2420.8|2414.8|2420.8|2414.8|2418.6|2412.6|17
1656594350000|2022-06-30 13:05:50|2421|2415|2422.3|2416.3|2422.3|2416.3|2420.5|2414.5|7
1656594360000|2022-06-30 13:06:00|2422|2416|2421.8|2415.8|2422.3|2416.3|2421|2415|10
1656594370000|2022-06-30 13:06:10|2421.5|2415.5|2421.5|2415.5|2421.8|2415.8|2421|2415|7
1656594380000|2022-06-30 13:06:20|2422.3|2416.3|2423.9|2417.9|2424.3|2418.3|2422.3|2416.3|10
1656594390000|2022-06-30 13:06:30|2424.1|2418.1|2424|2418|2424.8|2418.8|2424|2418|4
1656594400000|2022-06-30 13:06:40|2424.5|2418.5|2426.5|2420.5|2427.4|2421.4|2424.5|2418.5|19
1656594410000|2022-06-30 13:06:50|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|12
1656594420000|2022-06-30 13:07:00|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|2
1656594430000|2022-06-30 13:07:10|2427.8|2421.8|2428.3|2422.3|2429.8|2423.8|2427.8|2421.8|13
1656594440000|2022-06-30 13:07:20|2428|2422|2428|2422|2428.3|2422.3|2428|2422|3
1656594450000|2022-06-30 13:07:30|2427.8|2421.8|2425|2419|2427.8|2421.8|2425|2419|14
1656594460000|2022-06-30 13:07:40|2424.8|2418.8|2423.5|2417.5|2424.8|2418.8|2422.8|2416.8|11
1656594470000|2022-06-30 13:07:50|2423.3|2417.3|2425.8|2419.8|2426|2420|2423.3|2417.3|10
1656594480000|2022-06-30 13:08:00|2425.5|2419.5|2425.8|2419.8|2426|2420|2424.3|2418.3|14
1656594490000|2022-06-30 13:08:10|2426.8|2420.8|2426.5|2420.5|2427|2421|2426.5|2420.5|4
1656594500000|2022-06-30 13:08:20|2426.3|2420.3|2425|2419|2426.3|2420.3|2424.8|2418.8|9
1656594510000|2022-06-30 13:08:30|2424.8|2418.8|2424|2418|2424.8|2418.8|2424|2418|3
1656594520000|2022-06-30 13:08:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1656594530000|2022-06-30 13:08:50|2424|2418|2424.8|2418.8|2425|2419|2424|2418|11
1656594540000|2022-06-30 13:09:00|2424.5|2418.5|2424|2418|2424.8|2418.8|2424|2418|5
1656594550000|2022-06-30 13:09:10|2424.3|2418.3|2425|2419|2425|2419|2424.3|2418.3|10
1656594560000|2022-06-30 13:09:20|2425.5|2419.5|2424.5|2418.5|2425.5|2419.5|2424.3|2418.3|6
1656594570000|2022-06-30 13:09:30|2424.8|2418.8|2425.5|2419.5|2426|2420|2424.5|2418.5|5
1656594580000|2022-06-30 13:09:40|2426.3|2420.3|2426.3|2420.3|2428.3|2422.3|2426.3|2420.3|8
1656594590000|2022-06-30 13:09:50|2426.5|2420.5|2428|2422|2428.3|2422.3|2426.5|2420.5|9
1656594600000|2022-06-30 13:10:00|2427.3|2421.3|2428|2422|2428|2422|2425.8|2419.8|16
1656594610000|2022-06-30 13:10:10|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1656594620000|2022-06-30 13:10:20|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|2
1656594630000|2022-06-30 13:10:30|2428.5|2422.5|2426.8|2420.8|2429.8|2423.8|2426.8|2420.8|10
1656594640000|2022-06-30 13:10:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|3
1656594650000|2022-06-30 13:10:50|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1656594660000|2022-06-30 13:11:00|2426.3|2420.3|2425.8|2419.8|2426.3|2420.3|2425.3|2419.3|10
1656594670000|2022-06-30 13:11:10|2426|2420|2424.5|2418.5|2426|2420|2424.5|2418.5|6
1656594680000|2022-06-30 13:11:20|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1656594690000|2022-06-30 13:11:30|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1656594700000|2022-06-30 13:11:40|2424.5|2418.5|2426.8|2420.8|2426.8|2420.8|2424.5|2418.5|3
1656594710000|2022-06-30 13:11:50|2427|2421|2427|2421|2427|2421|2427|2421|1
1656594720000|2022-06-30 13:12:00|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426|2420|4
1656594730000|2022-06-30 13:12:10|2426|2420|2425|2419|2426|2420|2424.8|2418.8|9
1656594740000|2022-06-30 13:12:20|2424.8|2418.8|2426|2420|2426|2420|2424.5|2418.5|6
1656594750000|2022-06-30 13:12:30|2426.3|2420.3|2425.5|2419.5|2427|2421|2425.5|2419.5|6
1656594760000|2022-06-30 13:12:40|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1656594770000|2022-06-30 13:12:50|2426.5|2420.5|2426|2420|2426.8|2420.8|2425.8|2419.8|6
1656594780000|2022-06-30 13:13:00|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1656594790000|2022-06-30 13:13:10|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1656594800000|2022-06-30 13:13:20|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1656594810000|2022-06-30 13:13:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1656594820000|2022-06-30 13:13:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1656594830000|2022-06-30 13:13:50|2426.8|2420.8|2429|2423|2429|2423|2426.8|2420.8|5
1656594840000|2022-06-30 13:14:00|2429.8|2423.8|2430|2424|2430.3|2424.3|2429.8|2423.8|4
1656594850000|2022-06-30 13:14:10|2429.5|2423.5|2429.8|2423.8|2430|2424|2429.5|2423.5|13
1656594860000|2022-06-30 13:14:20|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2428.8|2422.8|6
1656594870000|2022-06-30 13:14:30|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1656594880000|2022-06-30 13:14:40|2428.8|2422.8|2428.5|2422.5|2429|2423|2428.5|2422.5|8
1656594890000|2022-06-30 13:14:50|2428.3|2422.3|2427.3|2421.3|2428.3|2422.3|2427.3|2421.3|5
1656594900000|2022-06-30 13:15:00|2427|2421|2426.3|2420.3|2427|2421|2425.8|2419.8|6
1656594910000|2022-06-30 13:15:10|2426|2420|2426.8|2420.8|2426.8|2420.8|2426|2420|5
1656594920000|2022-06-30 13:15:20|2426.5|2420.5|2425.8|2419.8|2426.5|2420.5|2425.8|2419.8|4
1656594930000|2022-06-30 13:15:30|2425|2419|2425|2419|2425|2419|2425|2419|1
1656594940000|2022-06-30 13:15:40|2424.8|2418.8|2427|2421|2427.5|2421.5|2424.8|2418.8|10
1656594950000|2022-06-30 13:15:50|2426.8|2420.8|2428.3|2422.3|2428.3|2422.3|2426.5|2420.5|8
1656594960000|2022-06-30 13:16:00|2429|2423|2426.8|2420.8|2429|2423|2426.5|2420.5|10
1656594970000|2022-06-30 13:16:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1656594980000|2022-06-30 13:16:20|2426.3|2420.3|2425.3|2419.3|2426.3|2420.3|2425|2419|6
1656595010000|2022-06-30 13:16:50|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1656595020000|2022-06-30 13:17:00|2425.5|2419.5|2426.3|2420.3|2426.8|2420.8|2425.5|2419.5|7
1656595030000|2022-06-30 13:17:10|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|3
1656595040000|2022-06-30 13:17:20|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425|2419|5
1656595050000|2022-06-30 13:17:30|2425.5|2419.5|2426.8|2420.8|2427|2421|2425.5|2419.5|8
1656595060000|2022-06-30 13:17:40|2426.5|2420.5|2426.5|2420.5|2426.8|2420.8|2426.3|2420.3|5
1656595070000|2022-06-30 13:17:50|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2425.3|2419.3|5
1656595080000|2022-06-30 13:18:00|2425.3|2419.3|2426.3|2420.3|2426.5|2420.5|2425|2419|7
1656595090000|2022-06-30 13:18:10|2426.5|2420.5|2429.8|2423.8|2430|2424|2426.3|2420.3|9
1656595100000|2022-06-30 13:18:20|2430.5|2424.5|2432.3|2426.3|2432.3|2426.3|2429.8|2423.8|10
1656595110000|2022-06-30 13:18:30|2432|2426|2433.5|2427.5|2433.5|2427.5|2431.5|2425.5|6
1656595120000|2022-06-30 13:18:40|2433.3|2427.3|2434.3|2428.3|2434.3|2428.3|2433.3|2427.3|5
1656595130000|2022-06-30 13:18:50|2434|2428|2431.8|2425.8|2434|2428|2431.8|2425.8|7
1656595140000|2022-06-30 13:19:00|2432|2426|2434.8|2428.8|2434.8|2428.8|2431.3|2425.3|6
1656595150000|2022-06-30 13:19:10|2435|2429|2435|2429|2435.3|2429.3|2435|2429|5
1656595160000|2022-06-30 13:19:20|2434.8|2428.8|2433.8|2427.8|2434.8|2428.8|2433.5|2427.5|9
1656595170000|2022-06-30 13:19:30|2433.5|2427.5|2431.5|2425.5|2433.5|2427.5|2431.3|2425.3|10
1656595180000|2022-06-30 13:19:40|2431.3|2425.3|2433.5|2427.5|2434.3|2428.3|2431.3|2425.3|7
1656595190000|2022-06-30 13:19:50|2433.8|2427.8|2435.8|2429.8|2435.8|2429.8|2433.8|2427.8|9
1656595200000|2022-06-30 13:20:00|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2434.5|2428.5|10
1656595210000|2022-06-30 13:20:10|2436|2430|2438.3|2432.3|2438.3|2432.3|2436|2430|5
1656595220000|2022-06-30 13:20:20|2438.5|2432.5|2438.5|2432.5|2439|2433|2438.3|2432.3|5
1656595260000|2022-06-30 13:21:00|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|3
1656595270000|2022-06-30 13:21:10|2438|2432|2436.5|2430.5|2438|2432|2436.3|2430.3|4
1656595280000|2022-06-30 13:21:20|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2434.8|2428.8|7
1656595290000|2022-06-30 13:21:30|2435.8|2429.8|2437|2431|2437.3|2431.3|2435.8|2429.8|8
1656595300000|2022-06-30 13:21:40|2436.8|2430.8|2437|2431|2437.3|2431.3|2436.8|2430.8|3
1656595310000|2022-06-30 13:21:50|2437.3|2431.3|2437.8|2431.8|2438.5|2432.5|2437.3|2431.3|8
1656595320000|2022-06-30 13:22:00|2437.5|2431.5|2435|2429|2437.5|2431.5|2435|2429|9
1656595330000|2022-06-30 13:22:10|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|3
1656595340000|2022-06-30 13:22:20|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1656595350000|2022-06-30 13:22:30|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1656595360000|2022-06-30 13:22:40|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1656595390000|2022-06-30 13:23:10|2433.8|2427.8|2434.8|2428.8|2434.8|2428.8|2433.8|2427.8|3
1656595400000|2022-06-30 13:23:20|2435|2429|2434|2428|2435|2429|2434|2428|4
1656595410000|2022-06-30 13:23:30|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.8|2427.8|3
1656595420000|2022-06-30 13:23:40|2433.5|2427.5|2433.8|2427.8|2434|2428|2433|2427|6
1656595430000|2022-06-30 13:23:50|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1656595440000|2022-06-30 13:24:00|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2432.8|2426.8|4
1656595450000|2022-06-30 13:24:10|2433.5|2427.5|2433.8|2427.8|2434|2428|2433.3|2427.3|6
1656595460000|2022-06-30 13:24:20|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|4
1656595470000|2022-06-30 13:24:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1656595480000|2022-06-30 13:24:40|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1656595490000|2022-06-30 13:24:50|2433.3|2427.3|2430.5|2424.5|2433.3|2427.3|2430.3|2424.3|9
1656595500000|2022-06-30 13:25:00|2430.3|2424.3|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|6
1656595510000|2022-06-30 13:25:10|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2430.3|2424.3|11
1656595520000|2022-06-30 13:25:20|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1656595530000|2022-06-30 13:25:30|2430|2424|2430|2424|2430|2424|2430|2424|1
1656595540000|2022-06-30 13:25:40|2429.8|2423.8|2427.8|2421.8|2429.8|2423.8|2427.8|2421.8|4
1656595550000|2022-06-30 13:25:50|2427.5|2421.5|2426.5|2420.5|2427.5|2421.5|2426.5|2420.5|4
1656595560000|2022-06-30 13:26:00|2426.8|2420.8|2428|2422|2428.3|2422.3|2426.8|2420.8|8
1656595580000|2022-06-30 13:26:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1656595590000|2022-06-30 13:26:30|2427.5|2421.5|2427|2421|2427.5|2421.5|2426.8|2420.8|6
1656595600000|2022-06-30 13:26:40|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2425.8|2419.8|4
1656595610000|2022-06-30 13:26:50|2426|2420|2426|2420|2426.3|2420.3|2425|2419|9
1656595620000|2022-06-30 13:27:00|2426.3|2420.3|2425.3|2419.3|2426.3|2420.3|2424.8|2418.8|10
1656595630000|2022-06-30 13:27:10|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1656595640000|2022-06-30 13:27:20|2425|2419|2425|2419|2425.3|2419.3|2424.3|2418.3|7
1656595650000|2022-06-30 13:27:30|2425.3|2419.3|2426|2420|2426|2420|2425.3|2419.3|4
1656595660000|2022-06-30 13:27:40|2425.5|2419.5|2426.8|2420.8|2427.3|2421.3|2425.5|2419.5|9
1656595670000|2022-06-30 13:27:50|2427|2421|2424.8|2418.8|2427|2421|2424.8|2418.8|5
1656595680000|2022-06-30 13:28:00|2424.5|2418.5|2422.5|2416.5|2424.5|2418.5|2422.5|2416.5|7
1656595690000|2022-06-30 13:28:10|2422.8|2416.8|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|4
1656595700000|2022-06-30 13:28:20|2423|2417|2421.5|2415.5|2423|2417|2420.8|2414.8|11
1656595710000|2022-06-30 13:28:30|2423|2417|2423|2417|2423|2417|2422.8|2416.8|3
1656595720000|2022-06-30 13:28:40|2422.5|2416.5|2420|2414|2422.5|2416.5|2420|2414|13
1656595730000|2022-06-30 13:28:50|2420.5|2414.5|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|3
1656595740000|2022-06-30 13:29:00|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|8
1656595750000|2022-06-30 13:29:10|2420.5|2414.5|2420.8|2414.8|2421.8|2415.8|2419.3|2413.3|14
1656595760000|2022-06-30 13:29:20|2420.5|2414.5|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|3
1656595770000|2022-06-30 13:29:30|2419.5|2413.5|2419.5|2413.5|2420|2414|2419.5|2413.5|4
1656595780000|2022-06-30 13:29:40|2419|2413|2420.5|2414.5|2420.5|2414.5|2418.8|2412.8|9
1656595790000|2022-06-30 13:29:50|2420.3|2414.3|2420.8|2414.8|2421.5|2415.5|2420.3|2414.3|8
1656595800000|2022-06-30 13:30:00|2420.5|2414.5|2420.8|2414.8|2421|2415|2420.3|2414.3|5
1656595810000|2022-06-30 13:30:10|2421|2415|2419.8|2413.8|2421|2415|2419.8|2413.8|3
1656595820000|2022-06-30 13:30:20|2419.5|2413.5|2423.5|2417.5|2423.5|2417.5|2419.5|2413.5|11
1656595830000|2022-06-30 13:30:30|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2422.3|2416.3|6
1656595840000|2022-06-30 13:30:40|2423.3|2417.3|2425|2419|2425|2419|2423.3|2417.3|8
1656595850000|2022-06-30 13:30:50|2424.8|2418.8|2423.8|2417.8|2424.8|2418.8|2423.5|2417.5|7
1656595860000|2022-06-30 13:31:00|2423.5|2417.5|2421.8|2415.8|2423.8|2417.8|2421.5|2415.5|6
1656595870000|2022-06-30 13:31:10|2422|2416|2422|2416|2422.8|2416.8|2422|2416|12
1656595880000|2022-06-30 13:31:20|2421.8|2415.8|2420|2414|2421.8|2415.8|2420|2414|7
1656595890000|2022-06-30 13:31:30|2419.5|2413.5|2420|2414|2420.3|2414.3|2419.5|2413.5|5
1656595900000|2022-06-30 13:31:40|2419.8|2413.8|2419.8|2413.8|2420|2414|2419.8|2413.8|3
1656595910000|2022-06-30 13:31:50|2419.5|2413.5|2418.8|2412.8|2420|2414|2418.3|2412.3|19
1656595920000|2022-06-30 13:32:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1656595930000|2022-06-30 13:32:10|2419|2413|2418.5|2412.5|2419|2413|2418.3|2412.3|7
1656595940000|2022-06-30 13:32:20|2419|2413|2420.3|2414.3|2420.3|2414.3|2418.5|2412.5|17
1656595950000|2022-06-30 13:32:30|2420|2414|2420|2414|2420.3|2414.3|2419.8|2413.8|5
1656595960000|2022-06-30 13:32:40|2420.3|2414.3|2420.3|2414.3|2420.8|2414.8|2420|2414|7
1656595970000|2022-06-30 13:32:50|2420|2414|2420.3|2414.3|2420.3|2414.3|2419.5|2413.5|4
1656595980000|2022-06-30 13:33:00|2420.5|2414.5|2419|2413|2420.5|2414.5|2418.8|2412.8|13
1656595990000|2022-06-30 13:33:10|2418.8|2412.8|2419.8|2413.8|2419.8|2413.8|2418.3|2412.3|11
1656596000000|2022-06-30 13:33:20|2420|2414|2421|2415|2421.3|2415.3|2420|2414|9
1656596010000|2022-06-30 13:33:30|2420.8|2414.8|2419.5|2413.5|2421|2415|2419.5|2413.5|5
1656596020000|2022-06-30 13:33:40|2419.8|2413.8|2424.3|2418.3|2424.3|2418.3|2419.8|2413.8|13
1656596030000|2022-06-30 13:33:50|2424|2418|2423.8|2417.8|2425|2419|2423|2417|12
1656596040000|2022-06-30 13:34:00|2423.5|2417.5|2423|2417|2423.5|2417.5|2422.8|2416.8|5
1656596050000|2022-06-30 13:34:10|2422.8|2416.8|2422|2416|2422.8|2416.8|2422|2416|3
1656596060000|2022-06-30 13:34:20|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1656596080000|2022-06-30 13:34:40|2420.8|2414.8|2422.5|2416.5|2423.3|2417.3|2420.8|2414.8|14
1656596090000|2022-06-30 13:34:50|2422.3|2416.3|2421.8|2415.8|2422.5|2416.5|2421.5|2415.5|6
1656596100000|2022-06-30 13:35:00|2422|2416|2423.5|2417.5|2423.5|2417.5|2421.8|2415.8|5
1656596110000|2022-06-30 13:35:10|2423.3|2417.3|2423|2417|2423.5|2417.5|2422.5|2416.5|12
1656596120000|2022-06-30 13:35:20|2423.3|2417.3|2424.5|2418.5|2424.5|2418.5|2423.3|2417.3|10
1656596130000|2022-06-30 13:35:30|2424.8|2418.8|2427|2421|2427|2421|2424.8|2418.8|10
1656596140000|2022-06-30 13:35:40|2426.5|2420.5|2426.8|2420.8|2427.3|2421.3|2426.3|2420.3|5
1656596150000|2022-06-30 13:35:50|2427|2421|2425|2419|2427.3|2421.3|2424.5|2418.5|9
1656596160000|2022-06-30 13:36:00|2424.8|2418.8|2425|2419|2425.3|2419.3|2424.8|2418.8|4
1656596170000|2022-06-30 13:36:10|2424.8|2418.8|2426.5|2420.5|2426.8|2420.8|2423|2417|13
1656596180000|2022-06-30 13:36:20|2426.3|2420.3|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|3
1656596190000|2022-06-30 13:36:30|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1656596200000|2022-06-30 13:36:40|2426|2420|2424.5|2418.5|2426|2420|2424.5|2418.5|10
1656596210000|2022-06-30 13:36:50|2424.3|2418.3|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|3
1656596220000|2022-06-30 13:37:00|2424.5|2418.5|2426.3|2420.3|2426.5|2420.5|2424.5|2418.5|6
1656596230000|2022-06-30 13:37:10|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1656596240000|2022-06-30 13:37:20|2425.5|2419.5|2428|2422|2428|2422|2425.5|2419.5|9
1656596250000|2022-06-30 13:37:30|2428.3|2422.3|2427.5|2421.5|2428.3|2422.3|2427.3|2421.3|7
1656596260000|2022-06-30 13:37:40|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427|2421|11
1656596270000|2022-06-30 13:37:50|2427.3|2421.3|2426.8|2420.8|2427.5|2421.5|2426.8|2420.8|4
1656596280000|2022-06-30 13:38:00|2426.5|2420.5|2427.3|2421.3|2427.8|2421.8|2426.3|2420.3|6
1656596290000|2022-06-30 13:38:10|2427.5|2421.5|2428.3|2422.3|2428.3|2422.3|2427.5|2421.5|3
1656596300000|2022-06-30 13:38:20|2428.5|2422.5|2429.8|2423.8|2431.5|2425.5|2428.5|2422.5|12
1656596310000|2022-06-30 13:38:30|2430|2424|2431|2425|2431.3|2425.3|2430|2424|11
1656596320000|2022-06-30 13:38:40|2430.8|2424.8|2430|2424|2430.8|2424.8|2430|2424|8
1656596330000|2022-06-30 13:38:50|2429.8|2423.8|2427.5|2421.5|2429.8|2423.8|2426.8|2420.8|11
1656596340000|2022-06-30 13:39:00|2427.8|2421.8|2429.3|2423.3|2429.8|2423.8|2427.8|2421.8|7
1656596350000|2022-06-30 13:39:10|2429.5|2423.5|2430.3|2424.3|2430.3|2424.3|2429.5|2423.5|5
1656596360000|2022-06-30 13:39:20|2429|2423|2428.3|2422.3|2429.5|2423.5|2428|2422|9
1656596370000|2022-06-30 13:39:30|2427|2421|2426.5|2420.5|2427.3|2421.3|2426.3|2420.3|7
1656596380000|2022-06-30 13:39:40|2426.3|2420.3|2429|2423|2429.3|2423.3|2426.3|2420.3|9
1656596390000|2022-06-30 13:39:50|2428.8|2422.8|2428.3|2422.3|2429|2423|2428.3|2422.3|5
1656596400000|2022-06-30 13:40:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|4
1656596410000|2022-06-30 13:40:10|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1656596420000|2022-06-30 13:40:20|2428|2422|2426|2420|2428|2422|2426|2420|13
1656596430000|2022-06-30 13:40:30|2426.3|2420.3|2425.8|2419.8|2426.8|2420.8|2425.8|2419.8|7
1656596440000|2022-06-30 13:40:40|2426|2420|2429.3|2423.3|2429.5|2423.5|2426|2420|9
1656596450000|2022-06-30 13:40:50|2429.5|2423.5|2430.3|2424.3|2430.3|2424.3|2429.5|2423.5|5
1656596460000|2022-06-30 13:41:00|2430.5|2424.5|2430.8|2424.8|2431|2425|2430.5|2424.5|5
1656596470000|2022-06-30 13:41:10|2431|2425|2430.8|2424.8|2431.5|2425.5|2430.5|2424.5|7
1656596480000|2022-06-30 13:41:20|2431|2425|2432|2426|2432|2426|2431|2425|5
1656596490000|2022-06-30 13:41:30|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|2
1656596500000|2022-06-30 13:41:40|2432.5|2426.5|2433|2427|2433|2427|2432.3|2426.3|4
1656596510000|2022-06-30 13:41:50|2432.8|2426.8|2432.3|2426.3|2433.3|2427.3|2432.3|2426.3|5
1656596520000|2022-06-30 13:42:00|2431.5|2425.5|2432.3|2426.3|2432.8|2426.8|2431.5|2425.5|6
1656596530000|2022-06-30 13:42:10|2431.8|2425.8|2430.8|2424.8|2431.8|2425.8|2430.8|2424.8|4
1656596540000|2022-06-30 13:42:20|2431.5|2425.5|2431|2425|2431.5|2425.5|2430.5|2424.5|6
1656596550000|2022-06-30 13:42:30|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431|2425|10
1656596560000|2022-06-30 13:42:40|2431.8|2425.8|2431.5|2425.5|2432.5|2426.5|2431.3|2425.3|8
1656596570000|2022-06-30 13:42:50|2430.8|2424.8|2431|2425|2431|2425|2430.5|2424.5|6
1656596580000|2022-06-30 13:43:00|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.8|2424.8|3
1656596590000|2022-06-30 13:43:10|2431|2425|2431|2425|2431.3|2425.3|2430.8|2424.8|7
1656596600000|2022-06-30 13:43:20|2431.3|2425.3|2433.8|2427.8|2433.8|2427.8|2431.3|2425.3|6
1656596610000|2022-06-30 13:43:30|2434.3|2428.3|2432|2426|2434.3|2428.3|2432|2426|9
1656596620000|2022-06-30 13:43:40|2432.3|2426.3|2432.5|2426.5|2432.8|2426.8|2432|2426|10
1656596630000|2022-06-30 13:43:50|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|5
1656596640000|2022-06-30 13:44:00|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|3
1656596660000|2022-06-30 13:44:20|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1656596670000|2022-06-30 13:44:30|2432.3|2426.3|2431.3|2425.3|2432.5|2426.5|2431|2425|8
1656596680000|2022-06-30 13:44:40|2431.5|2425.5|2432.5|2426.5|2432.5|2426.5|2431.5|2425.5|4
1656596690000|2022-06-30 13:44:50|2432|2426|2432.8|2426.8|2433|2427|2432|2426|8
1656596700000|2022-06-30 13:45:00|2432.5|2426.5|2433.5|2427.5|2433.5|2427.5|2432.3|2426.3|13
1656596710000|2022-06-30 13:45:10|2433.3|2427.3|2432.5|2426.5|2433.5|2427.5|2432.5|2426.5|6
1656596720000|2022-06-30 13:45:20|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1656596730000|2022-06-30 13:45:30|2432|2426|2431|2425|2432|2426|2430.8|2424.8|6
1656596740000|2022-06-30 13:45:40|2431.5|2425.5|2432.5|2426.5|2432.5|2426.5|2431.3|2425.3|14
1656596750000|2022-06-30 13:45:50|2432.3|2426.3|2429.3|2423.3|2432.5|2426.5|2429.3|2423.3|12
1656596760000|2022-06-30 13:46:00|2430.5|2424.5|2430.8|2424.8|2431.3|2425.3|2430.5|2424.5|8
1656596770000|2022-06-30 13:46:10|2431|2425|2429.8|2423.8|2431|2425|2429.8|2423.8|4
1656596780000|2022-06-30 13:46:20|2430|2424|2432|2426|2432|2426|2430|2424|7
1656596790000|2022-06-30 13:46:30|2432.3|2426.3|2431.5|2425.5|2432.3|2426.3|2430.5|2424.5|14
1656596800000|2022-06-30 13:46:40|2431.8|2425.8|2431.3|2425.3|2432.3|2426.3|2431.3|2425.3|7
1656596810000|2022-06-30 13:46:50|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|3
1656596820000|2022-06-30 13:47:00|2431.8|2425.8|2429.8|2423.8|2431.8|2425.8|2429.8|2423.8|10
1656596830000|2022-06-30 13:47:10|2429.5|2423.5|2430|2424|2430|2424|2428.8|2422.8|9
1656596840000|2022-06-30 13:47:20|2429.8|2423.8|2428.3|2422.3|2429.8|2423.8|2428|2422|4
1656596850000|2022-06-30 13:47:30|2428|2422|2428.5|2422.5|2428.8|2422.8|2428|2422|4
1656596860000|2022-06-30 13:47:40|2428.3|2422.3|2429.5|2423.5|2430|2424|2428.3|2422.3|9
1656596870000|2022-06-30 13:47:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1656596880000|2022-06-30 13:48:00|2430|2424|2429.3|2423.3|2430|2424|2429|2423|9
1656596890000|2022-06-30 13:48:10|2429|2423|2428.3|2422.3|2429|2423|2428.3|2422.3|6
1656596900000|2022-06-30 13:48:20|2428|2422|2429.8|2423.8|2429.8|2423.8|2428|2422|7
1656596910000|2022-06-30 13:48:30|2430|2424|2430.3|2424.3|2430.8|2424.8|2430|2424|4
1656596920000|2022-06-30 13:48:40|2430.5|2424.5|2431|2425|2431|2425|2430.3|2424.3|7
1656596930000|2022-06-30 13:48:50|2430.8|2424.8|2429.5|2423.5|2430.8|2424.8|2429.5|2423.5|3
1656596940000|2022-06-30 13:49:00|2429.8|2423.8|2431.5|2425.5|2431.5|2425.5|2429.8|2423.8|6
1656596950000|2022-06-30 13:49:10|2431.3|2425.3|2430|2424|2431.3|2425.3|2430|2424|2
1656596960000|2022-06-30 13:49:20|2430.3|2424.3|2431|2425|2431|2425|2430.3|2424.3|4
1656596970000|2022-06-30 13:49:30|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1656596980000|2022-06-30 13:49:40|2430.5|2424.5|2429.3|2423.3|2430.5|2424.5|2429.3|2423.3|4
1656596990000|2022-06-30 13:49:50|2429|2423|2430.3|2424.3|2430.3|2424.3|2429|2423|4
1656597000000|2022-06-30 13:50:00|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|3
1656597010000|2022-06-30 13:50:10|2430.3|2424.3|2429.3|2423.3|2430.3|2424.3|2429.3|2423.3|4
1656597020000|2022-06-30 13:50:20|2429|2423|2428.5|2422.5|2429|2423|2428.5|2422.5|3
1656597030000|2022-06-30 13:50:30|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|4
1656597040000|2022-06-30 13:50:40|2430|2424|2429.5|2423.5|2430.5|2424.5|2429.5|2423.5|6
1656597050000|2022-06-30 13:50:50|2429.3|2423.3|2429|2423|2429.8|2423.8|2429|2423|8
1656597060000|2022-06-30 13:51:00|2429.3|2423.3|2429.8|2423.8|2430|2424|2429.3|2423.3|4
1656597070000|2022-06-30 13:51:10|2430|2424|2430.5|2424.5|2431.3|2425.3|2429.8|2423.8|9
1656597080000|2022-06-30 13:51:20|2430.3|2424.3|2430.8|2424.8|2431.8|2425.8|2430.3|2424.3|8
1656597090000|2022-06-30 13:51:30|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430|2424|4
1656597100000|2022-06-30 13:51:40|2431|2425|2431|2425|2431.5|2425.5|2430.3|2424.3|8
1656597110000|2022-06-30 13:51:50|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|4
1656597120000|2022-06-30 13:52:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430|2424|3
1656597130000|2022-06-30 13:52:10|2430|2424|2428.5|2422.5|2430|2424|2428.5|2422.5|6
1656597140000|2022-06-30 13:52:20|2428.3|2422.3|2429|2423|2429|2423|2428|2422|6
1656597150000|2022-06-30 13:52:30|2429.5|2423.5|2430.3|2424.3|2430.3|2424.3|2429|2423|4
1656597160000|2022-06-30 13:52:40|2430.5|2424.5|2431.5|2425.5|2432.5|2426.5|2430.5|2424.5|7
1656597170000|2022-06-30 13:52:50|2431.8|2425.8|2433.3|2427.3|2433.3|2427.3|2431.8|2425.8|7
1656597180000|2022-06-30 13:53:00|2433|2427|2431.8|2425.8|2433|2427|2431|2425|10
1656597190000|2022-06-30 13:53:10|2432|2426|2431.3|2425.3|2432|2426|2431|2425|4
1656597200000|2022-06-30 13:53:20|2431|2425|2430.3|2424.3|2431|2425|2430.3|2424.3|5
1656597210000|2022-06-30 13:53:30|2430.5|2424.5|2431.3|2425.3|2431.3|2425.3|2430.5|2424.5|2
1656597220000|2022-06-30 13:53:40|2431|2425|2431.8|2425.8|2431.8|2425.8|2430.8|2424.8|6
1656597230000|2022-06-30 13:53:50|2431.5|2425.5|2432.8|2426.8|2432.8|2426.8|2431.5|2425.5|8
1656597240000|2022-06-30 13:54:00|2432.5|2426.5|2430|2424|2432.5|2426.5|2430|2424|6
1656597260000|2022-06-30 13:54:20|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1656597270000|2022-06-30 13:54:30|2430.3|2424.3|2430.8|2424.8|2431|2425|2430.3|2424.3|6
1656597280000|2022-06-30 13:54:40|2430.5|2424.5|2430.3|2424.3|2431|2425|2430.3|2424.3|6
1656597290000|2022-06-30 13:54:50|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430|2424|4
1656597300000|2022-06-30 13:55:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1656597310000|2022-06-30 13:55:10|2429.8|2423.8|2428.5|2422.5|2430.3|2424.3|2428.5|2422.5|6
1656597320000|2022-06-30 13:55:20|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1656597330000|2022-06-30 13:55:30|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428|2422|4
1656597340000|2022-06-30 13:55:40|2428.8|2422.8|2430|2424|2430|2424|2428.8|2422.8|12
1656597360000|2022-06-30 13:56:00|2429.8|2423.8|2428.8|2422.8|2429.8|2423.8|2428.3|2422.3|6
1656597370000|2022-06-30 13:56:10|2428.5|2422.5|2426|2420|2428.5|2422.5|2425.5|2419.5|8
1656597380000|2022-06-30 13:56:20|2425.8|2419.8|2427.5|2421.5|2427.5|2421.5|2425.8|2419.8|8
1656597390000|2022-06-30 13:56:30|2427.3|2421.3|2427|2421|2427.3|2421.3|2426.5|2420.5|6
1656597400000|2022-06-30 13:56:40|2427.3|2421.3|2426.3|2420.3|2428|2422|2426|2420|8
1656597410000|2022-06-30 13:56:50|2426.5|2420.5|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|3
1656597420000|2022-06-30 13:57:00|2426.8|2420.8|2425.3|2419.3|2426.8|2420.8|2425|2419|6
1656597430000|2022-06-30 13:57:10|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1656597440000|2022-06-30 13:57:20|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1656597450000|2022-06-30 13:57:30|2425.5|2419.5|2427.5|2421.5|2427.5|2421.5|2425.5|2419.5|11
1656597470000|2022-06-30 13:57:50|2428|2422|2428|2422|2428|2422|2428|2422|1
1656597480000|2022-06-30 13:58:00|2428.3|2422.3|2426.8|2420.8|2428.3|2422.3|2426.8|2420.8|3
1656597490000|2022-06-30 13:58:10|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1656597500000|2022-06-30 13:58:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1656597510000|2022-06-30 13:58:30|2426.5|2420.5|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|3
1656597520000|2022-06-30 13:58:40|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.3|2420.3|4
1656597530000|2022-06-30 13:58:50|2426|2420|2426.5|2420.5|2426.5|2420.5|2426|2420|2
1656597540000|2022-06-30 13:59:00|2426.8|2420.8|2428.3|2422.3|2429.5|2423.5|2426.8|2420.8|8
1656597550000|2022-06-30 13:59:10|2428.5|2422.5|2428.3|2422.3|2429|2423|2428.3|2422.3|7
1656597560000|2022-06-30 13:59:20|2428|2422|2426.3|2420.3|2428|2422|2426.3|2420.3|3
1656597580000|2022-06-30 13:59:40|2426|2420|2426|2420|2426|2420|2426|2420|1
1656597590000|2022-06-30 13:59:50|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426|2420|3
1656597600000|2022-06-30 14:00:00|2426|2420|2425|2419|2426.3|2420.3|2424.5|2418.5|11
1656597610000|2022-06-30 14:00:10|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1656597620000|2022-06-30 14:00:20|2425.3|2419.3|2426|2420|2426|2420|2425.3|2419.3|5
1656597630000|2022-06-30 14:00:30|2426.3|2420.3|2425.8|2419.8|2426.5|2420.5|2425.8|2419.8|8
1656597640000|2022-06-30 14:00:40|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2425.8|2419.8|5
1656597650000|2022-06-30 14:00:50|2427|2421|2427|2421|2427.3|2421.3|2426.5|2420.5|7
1656597660000|2022-06-30 14:01:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1656597670000|2022-06-30 14:01:10|2427|2421|2427|2421|2427|2421|2426.5|2420.5|6
1656597680000|2022-06-30 14:01:20|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|5
1656597690000|2022-06-30 14:01:30|2429|2423|2428.5|2422.5|2429|2423|2428.3|2422.3|4
1656597700000|2022-06-30 14:01:40|2429.3|2423.3|2430.8|2424.8|2430.8|2424.8|2429.3|2423.3|10
1656597710000|2022-06-30 14:01:50|2431|2425|2429.5|2423.5|2431|2425|2429.5|2423.5|4
1656597720000|2022-06-30 14:02:00|2429.3|2423.3|2430.3|2424.3|2430.5|2424.5|2429.3|2423.3|10
1656597730000|2022-06-30 14:02:10|2430.5|2424.5|2431|2425|2431|2425|2430.3|2424.3|5
1656597740000|2022-06-30 14:02:20|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.5|2424.5|3
1656597750000|2022-06-30 14:02:30|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|3
1656597760000|2022-06-30 14:02:40|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431|2425|4
1656597780000|2022-06-30 14:03:00|2431.8|2425.8|2434|2428|2434.8|2428.8|2431.8|2425.8|10
1656597790000|2022-06-30 14:03:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1656597800000|2022-06-30 14:03:20|2434|2428|2434|2428|2434.3|2428.3|2433.5|2427.5|8
1656597810000|2022-06-30 14:03:30|2433.8|2427.8|2434.8|2428.8|2434.8|2428.8|2433.8|2427.8|4
1656597820000|2022-06-30 14:03:40|2435|2429|2434.8|2428.8|2435|2429|2432.8|2426.8|7
1656597830000|2022-06-30 14:03:50|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|4
1656597840000|2022-06-30 14:04:00|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.5|2427.5|7
1656597850000|2022-06-30 14:04:10|2434|2428|2433.5|2427.5|2434|2428|2432.3|2426.3|11
1656597860000|2022-06-30 14:04:20|2433.3|2427.3|2431.8|2425.8|2433.3|2427.3|2431.8|2425.8|7
1656597870000|2022-06-30 14:04:30|2431.5|2425.5|2431.5|2425.5|2432.8|2426.8|2431.3|2425.3|9
1656597880000|2022-06-30 14:04:40|2431.3|2425.3|2430.5|2424.5|2431.5|2425.5|2430.5|2424.5|5
1656597890000|2022-06-30 14:04:50|2430.3|2424.3|2430.3|2424.3|2430.8|2424.8|2429.5|2423.5|11
1656597900000|2022-06-30 14:05:00|2430|2424|2429.3|2423.3|2430.3|2424.3|2428.8|2422.8|8
1656597910000|2022-06-30 14:05:10|2429.5|2423.5|2430.5|2424.5|2430.8|2424.8|2429.5|2423.5|4
1656597920000|2022-06-30 14:05:20|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2429.8|2423.8|7
1656597930000|2022-06-30 14:05:30|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430|2424|5
1656597940000|2022-06-30 14:05:40|2430.3|2424.3|2429.5|2423.5|2430.3|2424.3|2429.3|2423.3|5
1656597950000|2022-06-30 14:05:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1656597960000|2022-06-30 14:06:00|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|3
1656597970000|2022-06-30 14:06:10|2429.8|2423.8|2429.3|2423.3|2430.3|2424.3|2428.8|2422.8|9
1656597980000|2022-06-30 14:06:20|2430|2424|2429.5|2423.5|2430|2424|2429.3|2423.3|10
1656597990000|2022-06-30 14:06:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2427.8|2421.8|10
1656598000000|2022-06-30 14:06:40|2429|2423|2429.5|2423.5|2429.8|2423.8|2429|2423|7
1656598010000|2022-06-30 14:06:50|2429.3|2423.3|2428|2422|2429.5|2423.5|2427.5|2421.5|6
1656598020000|2022-06-30 14:07:00|2428.3|2422.3|2428.3|2422.3|2428.5|2422.5|2428|2422|7
1656598030000|2022-06-30 14:07:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1656598040000|2022-06-30 14:07:20|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|5
1656598050000|2022-06-30 14:07:30|2428.5|2422.5|2430|2424|2430.3|2424.3|2428.5|2422.5|7
1656598060000|2022-06-30 14:07:40|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430|2424|7
1656598070000|2022-06-30 14:07:50|2430.8|2424.8|2432.3|2426.3|2432.3|2426.3|2430.5|2424.5|8
1656598080000|2022-06-30 14:08:00|2432|2426|2430.5|2424.5|2432|2426|2429.5|2423.5|12
1656598090000|2022-06-30 14:08:10|2430.8|2424.8|2433.3|2427.3|2433.5|2427.5|2430.8|2424.8|12
1656598100000|2022-06-30 14:08:20|2433|2427|2431.8|2425.8|2433|2427|2431.5|2425.5|6
1656598110000|2022-06-30 14:08:30|2432|2426|2433.5|2427.5|2433.5|2427.5|2432|2426|6
1656598120000|2022-06-30 14:08:40|2433.8|2427.8|2433|2427|2433.8|2427.8|2432.5|2426.5|6
1656598130000|2022-06-30 14:08:50|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1656598140000|2022-06-30 14:09:00|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2431.5|2425.5|15
1656598150000|2022-06-30 14:09:10|2433.8|2427.8|2434.5|2428.5|2434.8|2428.8|2433.8|2427.8|7
1656598160000|2022-06-30 14:09:20|2434.3|2428.3|2433.5|2427.5|2434.3|2428.3|2432.3|2426.3|11
1656598170000|2022-06-30 14:09:30|2433.8|2427.8|2432.8|2426.8|2434.3|2428.3|2432.8|2426.8|14
1656598180000|2022-06-30 14:09:40|2433|2427|2433|2427|2433.3|2427.3|2433|2427|7
1656598190000|2022-06-30 14:09:50|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1656598200000|2022-06-30 14:10:00|2434|2428|2436.3|2430.3|2436.5|2430.5|2434|2428|11
1656598210000|2022-06-30 14:10:10|2436|2430|2435.8|2429.8|2436.3|2430.3|2435|2429|15
1656598220000|2022-06-30 14:10:20|2435.5|2429.5|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|3
1656598230000|2022-06-30 14:10:30|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2432.3|2426.3|9
1656598240000|2022-06-30 14:10:40|2434.3|2428.3|2432.8|2426.8|2434.8|2428.8|2432.8|2426.8|11
1656598250000|2022-06-30 14:10:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|4
1656598260000|2022-06-30 14:11:00|2433|2427|2435.5|2429.5|2436.8|2430.8|2433|2427|14
1656598270000|2022-06-30 14:11:10|2435.3|2429.3|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|4
1656598280000|2022-06-30 14:11:20|2435.8|2429.8|2433.3|2427.3|2435.8|2429.8|2433.3|2427.3|7
1656598290000|2022-06-30 14:11:30|2433.5|2427.5|2435.3|2429.3|2435.5|2429.5|2433.3|2427.3|8
1656598300000|2022-06-30 14:11:40|2435|2429|2434|2428|2435.3|2429.3|2434|2428|4
1656598310000|2022-06-30 14:11:50|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|5
1656598320000|2022-06-30 14:12:00|2435|2429|2437|2431|2437.5|2431.5|2435|2429|6
1656598330000|2022-06-30 14:12:10|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2435.5|2429.5|9
1656598340000|2022-06-30 14:12:20|2436|2430|2434.8|2428.8|2436|2430|2434.8|2428.8|3
1656598350000|2022-06-30 14:12:30|2436|2430|2436.5|2430.5|2437.3|2431.3|2436|2430|6
1656598360000|2022-06-30 14:12:40|2436.8|2430.8|2435.8|2429.8|2436.8|2430.8|2435.8|2429.8|9
1656598370000|2022-06-30 14:12:50|2435.5|2429.5|2436|2430|2436|2430|2435.5|2429.5|3
1656598380000|2022-06-30 14:13:00|2436.3|2430.3|2436.5|2430.5|2437|2431|2436.3|2430.3|5
1656598390000|2022-06-30 14:13:10|2436.3|2430.3|2435.3|2429.3|2436.3|2430.3|2435.3|2429.3|4
1656598400000|2022-06-30 14:13:20|2435.5|2429.5|2436.8|2430.8|2436.8|2430.8|2435.5|2429.5|4
1656598410000|2022-06-30 14:13:30|2436.5|2430.5|2436|2430|2436.5|2430.5|2435.3|2429.3|7
1656598420000|2022-06-30 14:13:40|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|6
1656598430000|2022-06-30 14:13:50|2435.8|2429.8|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|5
1656598440000|2022-06-30 14:14:00|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2436|2430|8
1656598450000|2022-06-30 14:14:10|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|4
1656598460000|2022-06-30 14:14:20|2437|2431|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|4
1656598470000|2022-06-30 14:14:30|2437.8|2431.8|2436.5|2430.5|2437.8|2431.8|2436.3|2430.3|8
1656598480000|2022-06-30 14:14:40|2436.8|2430.8|2437|2431|2437.8|2431.8|2436.8|2430.8|9
1656598490000|2022-06-30 14:14:50|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|4
1656598720000|2022-06-30 14:18:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1656598730000|2022-06-30 14:18:50|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|3
1656598740000|2022-06-30 14:19:00|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|3
1656598760000|2022-06-30 14:19:20|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1656598770000|2022-06-30 14:19:30|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1656598780000|2022-06-30 14:19:40|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|3
1656598790000|2022-06-30 14:19:50|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1656598800000|2022-06-30 14:20:00|2436.8|2430.8|2437.8|2431.8|2437.8|2431.8|2436.8|2430.8|3
1656598810000|2022-06-30 14:20:10|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|6
1656598820000|2022-06-30 14:20:20|2439.3|2433.3|2439|2433|2439.8|2433.8|2439|2433|4
1656598830000|2022-06-30 14:20:30|2439.3|2433.3|2441.5|2435.5|2441.5|2435.5|2439.3|2433.3|8
1656598840000|2022-06-30 14:20:40|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|3
1656598860000|2022-06-30 14:21:00|2441|2435|2443.3|2437.3|2443.5|2437.5|2440.5|2434.5|8
1656598870000|2022-06-30 14:21:10|2443.5|2437.5|2442.5|2436.5|2443.5|2437.5|2442.5|2436.5|6
1656598880000|2022-06-30 14:21:20|2442.8|2436.8|2443|2437|2443|2437|2442.5|2436.5|4
1656598890000|2022-06-30 14:21:30|2442.8|2436.8|2443|2437|2443.3|2437.3|2442.8|2436.8|4
1656598900000|2022-06-30 14:21:40|2442.5|2436.5|2443|2437|2443|2437|2442.3|2436.3|3
1656598910000|2022-06-30 14:21:50|2443.3|2437.3|2444|2438|2444|2438|2443.3|2437.3|3
1656598920000|2022-06-30 14:22:00|2444.3|2438.3|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|5
1656598930000|2022-06-30 14:22:10|2445|2439|2444.5|2438.5|2446.5|2440.5|2444.5|2438.5|10
1656598940000|2022-06-30 14:22:20|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1656598950000|2022-06-30 14:22:30|2446|2440|2444|2438|2446|2440|2444|2438|5
1656598960000|2022-06-30 14:22:40|2444.8|2438.8|2446.3|2440.3|2446.3|2440.3|2444.8|2438.8|5
1656598970000|2022-06-30 14:22:50|2446|2440|2446.3|2440.3|2446.3|2440.3|2445.8|2439.8|3
1656598980000|2022-06-30 14:23:00|2446.5|2440.5|2447.5|2441.5|2447.8|2441.8|2446.5|2440.5|4
1656598990000|2022-06-30 14:23:10|2447.8|2441.8|2447.3|2441.3|2448.3|2442.3|2447|2441|8
1656599000000|2022-06-30 14:23:20|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1656599010000|2022-06-30 14:23:30|2448|2442|2449.8|2443.8|2449.8|2443.8|2448|2442|4
1656599020000|2022-06-30 14:23:40|2450.3|2444.3|2451.5|2445.5|2451.5|2445.5|2450.3|2444.3|6
1656599030000|2022-06-30 14:23:50|2451|2445|2450.8|2444.8|2451|2445|2450|2444|7
1656599040000|2022-06-30 14:24:00|2451|2445|2448.5|2442.5|2451|2445|2448.5|2442.5|7
1656599050000|2022-06-30 14:24:10|2448|2442|2448.3|2442.3|2448.5|2442.5|2448|2442|4
1656599060000|2022-06-30 14:24:20|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2446.5|2440.5|10
1656599070000|2022-06-30 14:24:30|2449|2443|2447.3|2441.3|2449|2443|2447|2441|6
1656599080000|2022-06-30 14:24:40|2447.5|2441.5|2447|2441|2448.3|2442.3|2447|2441|6
1656599090000|2022-06-30 14:24:50|2446.8|2440.8|2445.3|2439.3|2447|2441|2445|2439|8
1656599100000|2022-06-30 14:25:00|2445.8|2439.8|2446.8|2440.8|2447|2441|2445.8|2439.8|5
1656599110000|2022-06-30 14:25:10|2449|2443|2449.3|2443.3|2450|2444|2449|2443|10
1656599120000|2022-06-30 14:25:20|2449.5|2443.5|2449.8|2443.8|2450|2444|2449.5|2443.5|5
1656599130000|2022-06-30 14:25:30|2450|2444|2450.3|2444.3|2450.3|2444.3|2449.5|2443.5|5
1656599140000|2022-06-30 14:25:40|2450|2444|2448.3|2442.3|2451|2445|2448|2442|11
1656599150000|2022-06-30 14:25:50|2448.5|2442.5|2448.3|2442.3|2448.8|2442.8|2447.5|2441.5|11
1656599160000|2022-06-30 14:26:00|2448|2442|2446|2440|2448|2442|2446|2440|6
1656599170000|2022-06-30 14:26:10|2446.3|2440.3|2448.5|2442.5|2449|2443|2446.3|2440.3|8
1656599180000|2022-06-30 14:26:20|2448.3|2442.3|2449|2443|2449.3|2443.3|2448.3|2442.3|7
1656599190000|2022-06-30 14:26:30|2448.8|2442.8|2450|2444|2450|2444|2448.8|2442.8|8
1656599200000|2022-06-30 14:26:40|2450.3|2444.3|2450.5|2444.5|2451|2445|2450.3|2444.3|8
1656599210000|2022-06-30 14:26:50|2450.3|2444.3|2450.5|2444.5|2450.8|2444.8|2450.3|2444.3|3
1656599220000|2022-06-30 14:27:00|2450.3|2444.3|2449.8|2443.8|2450.3|2444.3|2449.8|2443.8|2
1656599230000|2022-06-30 14:27:10|2450|2444|2451.8|2445.8|2451.8|2445.8|2449.8|2443.8|8
1656599240000|2022-06-30 14:27:20|2451.5|2445.5|2455.5|2449.5|2456.3|2450.3|2451.5|2445.5|13
1656599250000|2022-06-30 14:27:30|2456.5|2450.5|2454.5|2448.5|2456.5|2450.5|2454.5|2448.5|14
1656599260000|2022-06-30 14:27:40|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|6
1656599270000|2022-06-30 14:27:50|2455.5|2449.5|2457|2451|2457|2451|2455.5|2449.5|4
1656599280000|2022-06-30 14:28:00|2457.5|2451.5|2457.3|2451.3|2457.8|2451.8|2457|2451|8
1656599290000|2022-06-30 14:28:10|2457.5|2451.5|2453.8|2447.8|2457.5|2451.5|2453.8|2447.8|12
1656599300000|2022-06-30 14:28:20|2452.8|2446.8|2452.5|2446.5|2453|2447|2452|2446|7
1656599310000|2022-06-30 14:28:30|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.3|2446.3|4
1656599320000|2022-06-30 14:28:40|2452.8|2446.8|2450.5|2444.5|2452.8|2446.8|2450|2444|12
1656599330000|2022-06-30 14:28:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.3|2444.3|5
1656599340000|2022-06-30 14:29:00|2451|2445|2451.5|2445.5|2451.5|2445.5|2451|2445|3
1656599350000|2022-06-30 14:29:10|2451.3|2445.3|2449.5|2443.5|2451.3|2445.3|2448.8|2442.8|8
1656599360000|2022-06-30 14:29:20|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|3
1656599370000|2022-06-30 14:29:30|2449.5|2443.5|2450.8|2444.8|2451|2445|2449.5|2443.5|5
1656599380000|2022-06-30 14:29:40|2450.5|2444.5|2450|2444|2450.5|2444.5|2449.3|2443.3|5
1656599390000|2022-06-30 14:29:50|2449.8|2443.8|2448.8|2442.8|2449.8|2443.8|2448.8|2442.8|2
1656599400000|2022-06-30 14:30:00|2448.5|2442.5|2447.3|2441.3|2448.5|2442.5|2447|2441|5
1656599410000|2022-06-30 14:30:10|2446.3|2440.3|2448|2442|2448|2442|2446.3|2440.3|6
1656599420000|2022-06-30 14:30:20|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|3
1656599430000|2022-06-30 14:30:30|2448.5|2442.5|2450|2444|2450|2444|2448.5|2442.5|4
1656599440000|2022-06-30 14:30:40|2449.8|2443.8|2450.3|2444.3|2450.5|2444.5|2449.8|2443.8|6
1656599450000|2022-06-30 14:30:50|2450|2444|2449.3|2443.3|2450|2444|2448.5|2442.5|3
1656599460000|2022-06-30 14:31:00|2449|2443|2447.3|2441.3|2449.3|2443.3|2447.3|2441.3|7
1656599470000|2022-06-30 14:31:10|2447|2441|2448|2442|2449.8|2443.8|2447|2441|14
1656599480000|2022-06-30 14:31:20|2448.3|2442.3|2448.8|2442.8|2448.8|2442.8|2448.3|2442.3|3
1656599500000|2022-06-30 14:31:40|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2446.8|2440.8|8
1656599510000|2022-06-30 14:31:50|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1656599520000|2022-06-30 14:32:00|2448|2442|2445.5|2439.5|2448|2442|2445.5|2439.5|15
1656599530000|2022-06-30 14:32:10|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|2
1656599540000|2022-06-30 14:32:20|2445.5|2439.5|2446|2440|2446|2440|2445.5|2439.5|3
1656599550000|2022-06-30 14:32:30|2446.3|2440.3|2447.5|2441.5|2448|2442|2446.3|2440.3|6
1656599560000|2022-06-30 14:32:40|2448|2442|2448|2442|2448|2442|2447.5|2441.5|5
1656599580000|2022-06-30 14:33:00|2448.3|2442.3|2449.8|2443.8|2449.8|2443.8|2448.3|2442.3|10
1656599590000|2022-06-30 14:33:10|2449.5|2443.5|2450.8|2444.8|2450.8|2444.8|2449.5|2443.5|5
1656599610000|2022-06-30 14:33:30|2451|2445|2451.8|2445.8|2452.3|2446.3|2451|2445|5
1656599620000|2022-06-30 14:33:40|2450.5|2444.5|2451|2445|2451.3|2445.3|2450.5|2444.5|5
1656599630000|2022-06-30 14:33:50|2451.3|2445.3|2448.3|2442.3|2451.3|2445.3|2448.3|2442.3|7
1656599640000|2022-06-30 14:34:00|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1656599650000|2022-06-30 14:34:10|2448|2442|2448.8|2442.8|2449|2443|2447.8|2441.8|12
1656599660000|2022-06-30 14:34:20|2449|2443|2449.5|2443.5|2449.5|2443.5|2448.8|2442.8|6
1656599670000|2022-06-30 14:34:30|2449.8|2443.8|2448.3|2442.3|2449.8|2443.8|2448.3|2442.3|4
1656599680000|2022-06-30 14:34:40|2448|2442|2449|2443|2449|2443|2447.5|2441.5|8
1656599690000|2022-06-30 14:34:50|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|2
1656599700000|2022-06-30 14:35:00|2448.8|2442.8|2446.8|2440.8|2448.8|2442.8|2446.8|2440.8|7
1656599710000|2022-06-30 14:35:10|2446.5|2440.5|2447.3|2441.3|2447.5|2441.5|2446.3|2440.3|6
1656599720000|2022-06-30 14:35:20|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1656599730000|2022-06-30 14:35:30|2447|2441|2448.8|2442.8|2449|2443|2447|2441|7
1656599740000|2022-06-30 14:35:40|2449|2443|2449|2443|2449|2443|2448.3|2442.3|6
1656599750000|2022-06-30 14:35:50|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.3|2442.3|6
1656599760000|2022-06-30 14:36:00|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2447.8|2441.8|6
1656599770000|2022-06-30 14:36:10|2448|2442|2448.8|2442.8|2449|2443|2447.8|2441.8|9
1656599780000|2022-06-30 14:36:20|2448.5|2442.5|2448.5|2442.5|2448.8|2442.8|2448.3|2442.3|5
1656599790000|2022-06-30 14:36:30|2447.8|2441.8|2447.8|2441.8|2448|2442|2447|2441|7
1656599800000|2022-06-30 14:36:40|2448|2442|2448|2442|2448|2442|2448|2442|1
1656599810000|2022-06-30 14:36:50|2448.3|2442.3|2449.5|2443.5|2449.8|2443.8|2448.3|2442.3|6
1656599820000|2022-06-30 14:37:00|2449.8|2443.8|2450|2444|2450.3|2444.3|2449.8|2443.8|6
1656599830000|2022-06-30 14:37:10|2450.3|2444.3|2450|2444|2450.5|2444.5|2448.5|2442.5|9
1656599840000|2022-06-30 14:37:20|2449.5|2443.5|2448.5|2442.5|2449.5|2443.5|2448.5|2442.5|4
1656599850000|2022-06-30 14:37:30|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1656599860000|2022-06-30 14:37:40|2448.8|2442.8|2449|2443|2449.3|2443.3|2448.5|2442.5|5
1656599870000|2022-06-30 14:37:50|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449|2443|3
1656599880000|2022-06-30 14:38:00|2449.8|2443.8|2448.8|2442.8|2449.8|2443.8|2448.8|2442.8|3
1656599890000|2022-06-30 14:38:10|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1656599900000|2022-06-30 14:38:20|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448|2442|4
1656599910000|2022-06-30 14:38:30|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|5
1656599920000|2022-06-30 14:38:40|2448.8|2442.8|2449|2443|2449.5|2443.5|2448.8|2442.8|6
1656599930000|2022-06-30 14:38:50|2448.8|2442.8|2449|2443|2449.5|2443.5|2448.5|2442.5|9
1656599950000|2022-06-30 14:39:10|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|2
1656599960000|2022-06-30 14:39:20|2448.8|2442.8|2447|2441|2448.8|2442.8|2446.8|2440.8|9
1656599970000|2022-06-30 14:39:30|2446.8|2440.8|2445.3|2439.3|2446.8|2440.8|2445.3|2439.3|3
1656599980000|2022-06-30 14:39:40|2445|2439|2448|2442|2448|2442|2445|2439|9
1656600000000|2022-06-30 14:40:00|2447.8|2441.8|2449|2443|2449|2443|2446.8|2440.8|6
1656600010000|2022-06-30 14:40:10|2449.3|2443.3|2448.5|2442.5|2449.8|2443.8|2448.5|2442.5|5
1656600020000|2022-06-30 14:40:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|3
1656600030000|2022-06-30 14:40:30|2448.5|2442.5|2450|2444|2450|2444|2448.5|2442.5|6
1656600040000|2022-06-30 14:40:40|2449.8|2443.8|2449.5|2443.5|2450|2444|2449.3|2443.3|10
1656600050000|2022-06-30 14:40:50|2449.3|2443.3|2450|2444|2450|2444|2449|2443|8
1656600060000|2022-06-30 14:41:00|2449.8|2443.8|2449.8|2443.8|2450|2444|2449.8|2443.8|3
1656600070000|2022-06-30 14:41:10|2449.5|2443.5|2451.8|2445.8|2452|2446|2449.5|2443.5|9
1656600080000|2022-06-30 14:41:20|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|8
1656600090000|2022-06-30 14:41:30|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|5
1656600100000|2022-06-30 14:41:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1656600110000|2022-06-30 14:41:50|2452.3|2446.3|2453.8|2447.8|2454|2448|2452.3|2446.3|7
1656600120000|2022-06-30 14:42:00|2453.5|2447.5|2453.5|2447.5|2454|2448|2453.3|2447.3|8
1656600130000|2022-06-30 14:42:10|2453.3|2447.3|2451.3|2445.3|2453.3|2447.3|2451.3|2445.3|6
1656600140000|2022-06-30 14:42:20|2451.5|2445.5|2451.8|2445.8|2452|2446|2451.5|2445.5|7
1656600150000|2022-06-30 14:42:30|2451.5|2445.5|2450.5|2444.5|2451.5|2445.5|2450.3|2444.3|9
1656600160000|2022-06-30 14:42:40|2450.8|2444.8|2449|2443|2450.8|2444.8|2448.8|2442.8|10
1656600170000|2022-06-30 14:42:50|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1656600180000|2022-06-30 14:43:00|2449|2443|2447|2441|2449|2443|2446.3|2440.3|7
1656600190000|2022-06-30 14:43:10|2446.5|2440.5|2448|2442|2448|2442|2446.3|2440.3|13
1656600200000|2022-06-30 14:43:20|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.5|2440.5|6
1656600210000|2022-06-30 14:43:30|2447|2441|2449|2443|2449.3|2443.3|2447|2441|14
1656600220000|2022-06-30 14:43:40|2449.3|2443.3|2450.8|2444.8|2450.8|2444.8|2449.3|2443.3|6
1656600230000|2022-06-30 14:43:50|2451|2445|2449.8|2443.8|2451|2445|2449.5|2443.5|12
1656600240000|2022-06-30 14:44:00|2449.5|2443.5|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|8
1656600250000|2022-06-30 14:44:10|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1656600270000|2022-06-30 14:44:30|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449|2443|8
1656600280000|2022-06-30 14:44:40|2449|2443|2446.3|2440.3|2449|2443|2446.3|2440.3|4
1656600290000|2022-06-30 14:44:50|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1656600300000|2022-06-30 14:45:00|2445.8|2439.8|2443.8|2437.8|2445.8|2439.8|2443.8|2437.8|12
1656600310000|2022-06-30 14:45:10|2443.5|2437.5|2440.8|2434.8|2443.5|2437.5|2440.8|2434.8|7
1656600320000|2022-06-30 14:45:20|2441|2435|2439|2433|2441.5|2435.5|2439|2433|7
1656600330000|2022-06-30 14:45:30|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.3|2432.3|3
1656600340000|2022-06-30 14:45:40|2438.5|2432.5|2438.5|2432.5|2438.8|2432.8|2438.3|2432.3|8
1656600350000|2022-06-30 14:45:50|2438.8|2432.8|2439|2433|2439|2433|2438.5|2432.5|4
1656600360000|2022-06-30 14:46:00|2439.3|2433.3|2439.8|2433.8|2441|2435|2439|2433|8
1656600370000|2022-06-30 14:46:10|2440|2434|2440.8|2434.8|2440.8|2434.8|2440|2434|3
1656600380000|2022-06-30 14:46:20|2441|2435|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|6
1656600390000|2022-06-30 14:46:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1656600400000|2022-06-30 14:46:40|2440.8|2434.8|2440.5|2434.5|2442.3|2436.3|2440.3|2434.3|12
1656600410000|2022-06-30 14:46:50|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440|2434|7
1656600420000|2022-06-30 14:47:00|2440.5|2434.5|2440.3|2434.3|2441|2435|2440|2434|5
1656600430000|2022-06-30 14:47:10|2440.5|2434.5|2441.3|2435.3|2441.3|2435.3|2440.5|2434.5|2
1656600440000|2022-06-30 14:47:20|2441.5|2435.5|2442.3|2436.3|2442.5|2436.5|2441.3|2435.3|7
1656600450000|2022-06-30 14:47:30|2442|2436|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|8
1656600460000|2022-06-30 14:47:40|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.3|2434.3|8
1656600470000|2022-06-30 14:47:50|2440.5|2434.5|2440|2434|2440.5|2434.5|2439.5|2433.5|10
1656600480000|2022-06-30 14:48:00|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|5
1656600490000|2022-06-30 14:48:10|2439.5|2433.5|2440|2434|2440.5|2434.5|2439.5|2433.5|6
1656600500000|2022-06-30 14:48:20|2439.8|2433.8|2441|2435|2441|2435|2439.8|2433.8|9
1656600510000|2022-06-30 14:48:30|2440.5|2434.5|2440.8|2434.8|2441.3|2435.3|2440.3|2434.3|9
1656600520000|2022-06-30 14:48:40|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2438.8|2432.8|13
1656600530000|2022-06-30 14:48:50|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|4
1656600540000|2022-06-30 14:49:00|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438|2432|10
1656600550000|2022-06-30 14:49:10|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|3
1656600560000|2022-06-30 14:49:20|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|3
1656600570000|2022-06-30 14:49:30|2437.3|2431.3|2437.3|2431.3|2437.5|2431.5|2436.5|2430.5|7
1656600580000|2022-06-30 14:49:40|2437|2431|2436.5|2430.5|2437|2431|2435.5|2429.5|11
1656600590000|2022-06-30 14:49:50|2435|2429|2436|2430|2436|2430|2435|2429|3
1656600600000|2022-06-30 14:50:00|2435.5|2429.5|2438|2432|2438.3|2432.3|2435.5|2429.5|11
1656600610000|2022-06-30 14:50:10|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2436.8|2430.8|10
1656600620000|2022-06-30 14:50:20|2437.8|2431.8|2437.8|2431.8|2438|2432|2437.5|2431.5|9
1656600630000|2022-06-30 14:50:30|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2437.5|2431.5|3
1656600640000|2022-06-30 14:50:40|2438.5|2432.5|2442.3|2436.3|2442.3|2436.3|2438.5|2432.5|12
1656600650000|2022-06-30 14:50:50|2442.5|2436.5|2443.3|2437.3|2443.5|2437.5|2442.5|2436.5|4
1656600660000|2022-06-30 14:51:00|2443|2437|2443.3|2437.3|2443.8|2437.8|2440.3|2434.3|13
1656600670000|2022-06-30 14:51:10|2443|2437|2441.5|2435.5|2443|2437|2441.5|2435.5|12
1656600680000|2022-06-30 14:51:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1656600690000|2022-06-30 14:51:30|2441.5|2435.5|2442.5|2436.5|2442.8|2436.8|2441.5|2435.5|8
1656600700000|2022-06-30 14:51:40|2442.3|2436.3|2442.8|2436.8|2443.3|2437.3|2442|2436|7
1656600710000|2022-06-30 14:51:50|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|5
1656600720000|2022-06-30 14:52:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442|2436|5
1656600730000|2022-06-30 14:52:10|2442|2436|2444|2438|2444.3|2438.3|2441.5|2435.5|10
1656600740000|2022-06-30 14:52:20|2443.8|2437.8|2442.5|2436.5|2444|2438|2442.5|2436.5|11
1656600750000|2022-06-30 14:52:30|2441.8|2435.8|2441.3|2435.3|2442.8|2436.8|2441.3|2435.3|13
1656600760000|2022-06-30 14:52:40|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1656600770000|2022-06-30 14:52:50|2441.5|2435.5|2442.8|2436.8|2442.8|2436.8|2441.5|2435.5|4
1656600780000|2022-06-30 14:53:00|2442.5|2436.5|2443.8|2437.8|2444|2438|2442.5|2436.5|7
1656600790000|2022-06-30 14:53:10|2443.5|2437.5|2444.3|2438.3|2444.5|2438.5|2443.5|2437.5|7
1656600820000|2022-06-30 14:53:40|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1656600830000|2022-06-30 14:53:50|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2445.8|2439.8|8
1656600840000|2022-06-30 14:54:00|2447|2441|2446.3|2440.3|2447|2441|2446.3|2440.3|4
1656600850000|2022-06-30 14:54:10|2446|2440|2446.5|2440.5|2446.5|2440.5|2445.5|2439.5|7
1656600860000|2022-06-30 14:54:20|2446|2440|2446.5|2440.5|2446.5|2440.5|2446|2440|2
1656600880000|2022-06-30 14:54:40|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1656600890000|2022-06-30 14:54:50|2446.8|2440.8|2447.5|2441.5|2447.5|2441.5|2446.5|2440.5|10
1656600900000|2022-06-30 14:55:00|2447.8|2441.8|2446.5|2440.5|2447.8|2441.8|2445.5|2439.5|12
1656600910000|2022-06-30 14:55:10|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|5
1656600920000|2022-06-30 14:55:20|2447|2441|2446.8|2440.8|2447.5|2441.5|2446.8|2440.8|7
1656600930000|2022-06-30 14:55:30|2447|2441|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|8
1656600940000|2022-06-30 14:55:40|2447|2441|2446.8|2440.8|2447.5|2441.5|2446.3|2440.3|10
1656600950000|2022-06-30 14:55:50|2446.3|2440.3|2443.8|2437.8|2446.3|2440.3|2443.8|2437.8|5
1656600960000|2022-06-30 14:56:00|2444|2438|2446.8|2440.8|2447|2441|2444|2438|13
1656600970000|2022-06-30 14:56:10|2447|2441|2449.8|2443.8|2450|2444|2447|2441|11
1656600980000|2022-06-30 14:56:20|2449.5|2443.5|2447.5|2441.5|2449.5|2443.5|2447.5|2441.5|7
1656600990000|2022-06-30 14:56:30|2448|2442|2447.5|2441.5|2448|2442|2447.3|2441.3|5
1656601000000|2022-06-30 14:56:40|2447.8|2441.8|2449.8|2443.8|2449.8|2443.8|2447.8|2441.8|6
1656601010000|2022-06-30 14:56:50|2449.5|2443.5|2449|2443|2449.5|2443.5|2448|2442|9
1656601020000|2022-06-30 14:57:00|2448.8|2442.8|2447.8|2441.8|2448.8|2442.8|2447.8|2441.8|8
1656601030000|2022-06-30 14:57:10|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447|2441|4
1656601040000|2022-06-30 14:57:20|2446.8|2440.8|2444.3|2438.3|2446.8|2440.8|2444.3|2438.3|6
1656601050000|2022-06-30 14:57:30|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1656601060000|2022-06-30 14:57:40|2443.8|2437.8|2443.3|2437.3|2444.3|2438.3|2443.3|2437.3|5
1656601070000|2022-06-30 14:57:50|2443.8|2437.8|2442.5|2436.5|2443.8|2437.8|2442.5|2436.5|5
1656601080000|2022-06-30 14:58:00|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.5|2435.5|6
1656601090000|2022-06-30 14:58:10|2442|2436|2442.8|2436.8|2443|2437|2442|2436|12
1656601100000|2022-06-30 14:58:20|2443|2437|2444.3|2438.3|2444.3|2438.3|2443|2437|7
1656601110000|2022-06-30 14:58:30|2444|2438|2443.5|2437.5|2444|2438|2442.3|2436.3|7
1656601120000|2022-06-30 14:58:40|2442.8|2436.8|2444.3|2438.3|2444.5|2438.5|2442.8|2436.8|8
1656601130000|2022-06-30 14:58:50|2444.5|2438.5|2443.5|2437.5|2444.5|2438.5|2443.5|2437.5|4
1656601140000|2022-06-30 14:59:00|2443.3|2437.3|2441.8|2435.8|2443.5|2437.5|2441.8|2435.8|7
1656601150000|2022-06-30 14:59:10|2441.5|2435.5|2440.5|2434.5|2441.5|2435.5|2439.5|2433.5|10
1656601160000|2022-06-30 14:59:20|2440.3|2434.3|2442|2436|2442|2436|2440.3|2434.3|7
1656601170000|2022-06-30 14:59:30|2441.8|2435.8|2441.5|2435.5|2442|2436|2441.3|2435.3|6
1656601180000|2022-06-30 14:59:40|2441.3|2435.3|2442.5|2436.5|2442.5|2436.5|2441|2435|8
1656601190000|2022-06-30 14:59:50|2442.3|2436.3|2440.5|2434.5|2442.3|2436.3|2440.5|2434.5|9
1656601200000|2022-06-30 15:00:00|2441|2435|2441.3|2435.3|2441.8|2435.8|2441|2435|6
1656601210000|2022-06-30 15:00:10|2441|2435|2442.3|2436.3|2442.3|2436.3|2441|2435|8
1656601220000|2022-06-30 15:00:20|2442|2436|2441.5|2435.5|2442|2436|2441.3|2435.3|7
1656601230000|2022-06-30 15:00:30|2441.3|2435.3|2440|2434|2441.3|2435.3|2440|2434|3
1656601240000|2022-06-30 15:00:40|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|3
1656601250000|2022-06-30 15:00:50|2440.3|2434.3|2438.8|2432.8|2440.5|2434.5|2438.8|2432.8|5
1656601260000|2022-06-30 15:01:00|2438.5|2432.5|2440.5|2434.5|2440.5|2434.5|2438.5|2432.5|10
1656601270000|2022-06-30 15:01:10|2440.3|2434.3|2438.3|2432.3|2440.3|2434.3|2438.3|2432.3|8
1656601280000|2022-06-30 15:01:20|2438.5|2432.5|2437.3|2431.3|2438.8|2432.8|2437|2431|8
1656601290000|2022-06-30 15:01:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1656601300000|2022-06-30 15:01:40|2437.3|2431.3|2439.3|2433.3|2440.3|2434.3|2437.3|2431.3|10
1656601310000|2022-06-30 15:01:50|2439.8|2433.8|2438.3|2432.3|2439.8|2433.8|2438.3|2432.3|4
1656601320000|2022-06-30 15:02:00|2437.5|2431.5|2437|2431|2437.5|2431.5|2437|2431|5
1656601330000|2022-06-30 15:02:10|2436.8|2430.8|2436.5|2430.5|2437|2431|2436.5|2430.5|3
1656601340000|2022-06-30 15:02:20|2436.3|2430.3|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|3
1656601350000|2022-06-30 15:02:30|2436|2430|2435.3|2429.3|2436|2430|2435.3|2429.3|2
1656601360000|2022-06-30 15:02:40|2435|2429|2434.3|2428.3|2435.3|2429.3|2433.5|2427.5|9
1656601370000|2022-06-30 15:02:50|2434|2428|2432.3|2426.3|2434|2428|2432.3|2426.3|9
1656601380000|2022-06-30 15:03:00|2432|2426|2431.8|2425.8|2432|2426|2431.3|2425.3|6
1656601390000|2022-06-30 15:03:10|2431.5|2425.5|2432.5|2426.5|2432.5|2426.5|2431.5|2425.5|3
1656601400000|2022-06-30 15:03:20|2432.8|2426.8|2433|2427|2434.3|2428.3|2432.8|2426.8|13
1656601410000|2022-06-30 15:03:30|2432.8|2426.8|2434.3|2428.3|2434.3|2428.3|2432.3|2426.3|10
1656601420000|2022-06-30 15:03:40|2434|2428|2433|2427|2434|2428|2432.8|2426.8|7
1656601430000|2022-06-30 15:03:50|2433.3|2427.3|2432.5|2426.5|2433.3|2427.3|2432.3|2426.3|7
1656601440000|2022-06-30 15:04:00|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1656601450000|2022-06-30 15:04:10|2432.3|2426.3|2431|2425|2432.3|2426.3|2430.8|2424.8|12
1656601460000|2022-06-30 15:04:20|2430.5|2424.5|2430.8|2424.8|2431|2425|2430.5|2424.5|4
1656601470000|2022-06-30 15:04:30|2430.5|2424.5|2429.3|2423.3|2430.5|2424.5|2429|2423|6
1656601480000|2022-06-30 15:04:40|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|4
1656601490000|2022-06-30 15:04:50|2429.5|2423.5|2431.5|2425.5|2431.8|2425.8|2429.5|2423.5|7
1656601500000|2022-06-30 15:05:00|2431.8|2425.8|2431.5|2425.5|2432.5|2426.5|2431.5|2425.5|5
1656601510000|2022-06-30 15:05:10|2430.8|2424.8|2429.5|2423.5|2430.8|2424.8|2429.5|2423.5|8
1656601520000|2022-06-30 15:05:20|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|2
1656601530000|2022-06-30 15:05:30|2429.5|2423.5|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|4
1656601540000|2022-06-30 15:05:40|2429.5|2423.5|2431|2425|2431|2425|2429.5|2423.5|5
1656601550000|2022-06-30 15:05:50|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|3
1656601560000|2022-06-30 15:06:00|2431|2425|2431.8|2425.8|2431.8|2425.8|2431|2425|4
1656601570000|2022-06-30 15:06:10|2432.8|2426.8|2431|2425|2433.8|2427.8|2430.5|2424.5|7
1656601580000|2022-06-30 15:06:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1656601590000|2022-06-30 15:06:30|2431.8|2425.8|2432|2426|2432|2426|2430.8|2424.8|8
1656601600000|2022-06-30 15:06:40|2431.8|2425.8|2432|2426|2432.3|2426.3|2431.8|2425.8|4
1656601610000|2022-06-30 15:06:50|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1656601620000|2022-06-30 15:07:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2430.8|2424.8|6
1656601630000|2022-06-30 15:07:10|2431.5|2425.5|2433.3|2427.3|2433.3|2427.3|2431.5|2425.5|10
1656601640000|2022-06-30 15:07:20|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|3
1656601650000|2022-06-30 15:07:30|2432.3|2426.3|2431.5|2425.5|2432.3|2426.3|2430.8|2424.8|9
1656601660000|2022-06-30 15:07:40|2431.3|2425.3|2432.8|2426.8|2432.8|2426.8|2431.3|2425.3|5
1656601670000|2022-06-30 15:07:50|2433|2427|2434.3|2428.3|2434.3|2428.3|2433|2427|5
1656601680000|2022-06-30 15:08:00|2434|2428|2433.8|2427.8|2434|2428|2433.5|2427.5|7
1656601690000|2022-06-30 15:08:10|2434|2428|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|4
1656601700000|2022-06-30 15:08:20|2434|2428|2434|2428|2434|2428|2434|2428|1
1656601710000|2022-06-30 15:08:30|2433.8|2427.8|2433.8|2427.8|2434.3|2428.3|2433.8|2427.8|7
1656601720000|2022-06-30 15:08:40|2432.8|2426.8|2433.8|2427.8|2433.8|2427.8|2431.8|2425.8|11
1656601730000|2022-06-30 15:08:50|2434|2428|2434|2428|2434.3|2428.3|2433.8|2427.8|5
1656601760000|2022-06-30 15:09:20|2433.8|2427.8|2433|2427|2434.5|2428.5|2433|2427|8
1656601780000|2022-06-30 15:09:40|2432.5|2426.5|2433|2427|2433|2427|2432.5|2426.5|2
1656601850000|2022-06-30 15:10:50|2434|2428|2434|2428|2434|2428|2433.8|2427.8|3
1656601860000|2022-06-30 15:11:00|2434.3|2428.3|2433.3|2427.3|2434.5|2428.5|2433.3|2427.3|6
1656601870000|2022-06-30 15:11:10|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|4
1656601880000|2022-06-30 15:11:20|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1656601890000|2022-06-30 15:11:30|2432.8|2426.8|2430.5|2424.5|2433.3|2427.3|2430.5|2424.5|8
1656601900000|2022-06-30 15:11:40|2430.8|2424.8|2431.5|2425.5|2431.8|2425.8|2430.8|2424.8|3
1656601910000|2022-06-30 15:11:50|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.5|2424.5|5
1656601920000|2022-06-30 15:12:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1656601940000|2022-06-30 15:12:20|2430.3|2424.3|2430.5|2424.5|2430.8|2424.8|2429.8|2423.8|6
1656601950000|2022-06-30 15:12:30|2430.8|2424.8|2431.8|2425.8|2432|2426|2430.8|2424.8|5
1656601960000|2022-06-30 15:12:40|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432|2426|8
1656601970000|2022-06-30 15:12:50|2432.8|2426.8|2433.3|2427.3|2433.8|2427.8|2432.5|2426.5|7
1656601980000|2022-06-30 15:13:00|2433.5|2427.5|2434.3|2428.3|2434.5|2428.5|2433.3|2427.3|6
1656601990000|2022-06-30 15:13:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2433.8|2427.8|7
1656602000000|2022-06-30 15:13:20|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1656602010000|2022-06-30 15:13:30|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.5|2427.5|5
1656602020000|2022-06-30 15:13:40|2434|2428|2434.8|2428.8|2434.8|2428.8|2433.8|2427.8|7
1656602030000|2022-06-30 15:13:50|2434.5|2428.5|2433.3|2427.3|2435|2429|2433.3|2427.3|13
1656602040000|2022-06-30 15:14:00|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1656602050000|2022-06-30 15:14:10|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|4
1656602060000|2022-06-30 15:14:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1656602070000|2022-06-30 15:14:30|2433.3|2427.3|2433.3|2427.3|2433.8|2427.8|2433|2427|6
1656602080000|2022-06-30 15:14:40|2433|2427|2432.8|2426.8|2433|2427|2432.5|2426.5|7
1656602090000|2022-06-30 15:14:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1656602100000|2022-06-30 15:15:00|2432.3|2426.3|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|5
1656602110000|2022-06-30 15:15:10|2432.5|2426.5|2434.3|2428.3|2434.3|2428.3|2432.5|2426.5|4
1656602120000|2022-06-30 15:15:20|2434.5|2428.5|2435|2429|2437|2431|2434.5|2428.5|11
1656602130000|2022-06-30 15:15:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|3
1656602140000|2022-06-30 15:15:40|2434.5|2428.5|2435.8|2429.8|2436.3|2430.3|2434.5|2428.5|6
1656602150000|2022-06-30 15:15:50|2436|2430|2436|2430|2436|2430|2435.8|2429.8|3
1656602160000|2022-06-30 15:16:00|2436.3|2430.3|2436.8|2430.8|2437|2431|2436.3|2430.3|7
1656602170000|2022-06-30 15:16:10|2437|2431|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|5
1656602180000|2022-06-30 15:16:20|2437|2431|2436.8|2430.8|2437|2431|2436.5|2430.5|5
1656602190000|2022-06-30 15:16:30|2437|2431|2436.5|2430.5|2437.3|2431.3|2436.5|2430.5|3
1656602200000|2022-06-30 15:16:40|2436.8|2430.8|2438.8|2432.8|2438.8|2432.8|2436.8|2430.8|8
1656602210000|2022-06-30 15:16:50|2438.5|2432.5|2438|2432|2438.5|2432.5|2437.5|2431.5|6
1656602230000|2022-06-30 15:17:10|2438.3|2432.3|2439.5|2433.5|2439.5|2433.5|2438.3|2432.3|6
1656602240000|2022-06-30 15:17:20|2439.8|2433.8|2439|2433|2439.8|2433.8|2439|2433|5
1656602250000|2022-06-30 15:17:30|2439.3|2433.3|2436.3|2430.3|2439.3|2433.3|2436|2430|7
1656602260000|2022-06-30 15:17:40|2436|2430|2438.3|2432.3|2438.3|2432.3|2435.8|2429.8|7
1656602270000|2022-06-30 15:17:50|2438|2432|2437.8|2431.8|2438.5|2432.5|2437.5|2431.5|8
1656602280000|2022-06-30 15:18:00|2438|2432|2437.8|2431.8|2438|2432|2437.5|2431.5|6
1656602290000|2022-06-30 15:18:10|2437.5|2431.5|2441|2435|2441|2435|2437.5|2431.5|9
1656602300000|2022-06-30 15:18:20|2440.8|2434.8|2439.8|2433.8|2440.8|2434.8|2439.8|2433.8|4
1656602310000|2022-06-30 15:18:30|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1656602320000|2022-06-30 15:18:40|2440|2434|2441.3|2435.3|2441.5|2435.5|2440|2434|8
1656602330000|2022-06-30 15:18:50|2441.5|2435.5|2441.8|2435.8|2442.3|2436.3|2441.5|2435.5|8
1656602340000|2022-06-30 15:19:00|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1656602350000|2022-06-30 15:19:10|2441.5|2435.5|2442|2436|2442.3|2436.3|2441.5|2435.5|5
1656602360000|2022-06-30 15:19:20|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|3
1656602370000|2022-06-30 15:19:30|2442.5|2436.5|2441|2435|2442.5|2436.5|2441|2435|8
1656602380000|2022-06-30 15:19:40|2441.3|2435.3|2442.3|2436.3|2442.3|2436.3|2441.3|2435.3|4
1656602390000|2022-06-30 15:19:50|2442|2436|2442.3|2436.3|2442.8|2436.8|2442|2436|9
1656602400000|2022-06-30 15:20:00|2442.5|2436.5|2441.3|2435.3|2442.8|2436.8|2441.3|2435.3|10
1656602410000|2022-06-30 15:20:10|2441|2435|2442|2436|2442.5|2436.5|2440.8|2434.8|11
1656602420000|2022-06-30 15:20:20|2441.8|2435.8|2440.5|2434.5|2441.8|2435.8|2440.5|2434.5|4
1656602430000|2022-06-30 15:20:30|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2439.5|2433.5|6
1656602440000|2022-06-30 15:20:40|2440.5|2434.5|2441.5|2435.5|2441.8|2435.8|2440.5|2434.5|7
1656602450000|2022-06-30 15:20:50|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1656602460000|2022-06-30 15:21:00|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|2
1656602470000|2022-06-30 15:21:10|2441.8|2435.8|2441|2435|2442|2436|2441|2435|4
1656602480000|2022-06-30 15:21:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1656602490000|2022-06-30 15:21:30|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1656602500000|2022-06-30 15:21:40|2441.3|2435.3|2444|2438|2444.3|2438.3|2441.3|2435.3|10
1656602510000|2022-06-30 15:21:50|2444.3|2438.3|2443.3|2437.3|2444.3|2438.3|2443|2437|5
1656602530000|2022-06-30 15:22:10|2443|2437|2443|2437|2443.5|2437.5|2441.3|2435.3|9
1656602540000|2022-06-30 15:22:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1656602550000|2022-06-30 15:22:30|2443.5|2437.5|2444.3|2438.3|2444.5|2438.5|2443.5|2437.5|21
1656602560000|2022-06-30 15:22:40|2444.5|2438.5|2444.3|2438.3|2445.3|2439.3|2444.3|2438.3|11
1656602570000|2022-06-30 15:22:50|2444.5|2438.5|2443|2437|2444.5|2438.5|2443|2437|8
1656602580000|2022-06-30 15:23:00|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1656602590000|2022-06-30 15:23:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1656602600000|2022-06-30 15:23:20|2443.8|2437.8|2444.3|2438.3|2444.5|2438.5|2443.8|2437.8|6
1656602610000|2022-06-30 15:23:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1656602620000|2022-06-30 15:23:40|2444.5|2438.5|2446.8|2440.8|2446.8|2440.8|2444.5|2438.5|11
1656602630000|2022-06-30 15:23:50|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1656602640000|2022-06-30 15:24:00|2446.8|2440.8|2447.8|2441.8|2447.8|2441.8|2446.8|2440.8|5
1656602650000|2022-06-30 15:24:10|2448.3|2442.3|2447.5|2441.5|2449|2443|2447.5|2441.5|8
1656602660000|2022-06-30 15:24:20|2447.3|2441.3|2446.3|2440.3|2447.3|2441.3|2446.3|2440.3|6
1656602670000|2022-06-30 15:24:30|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|5
1656602680000|2022-06-30 15:24:40|2445|2439|2445.3|2439.3|2445.3|2439.3|2444.5|2438.5|5
1656602690000|2022-06-30 15:24:50|2445.5|2439.5|2445|2439|2445.5|2439.5|2445|2439|3
1656602700000|2022-06-30 15:25:00|2445.3|2439.3|2447.5|2441.5|2447.5|2441.5|2445|2439|10
1656602710000|2022-06-30 15:25:10|2447.3|2441.3|2448|2442|2448|2442|2447.3|2441.3|4
1656602720000|2022-06-30 15:25:20|2447.8|2441.8|2447.3|2441.3|2448.3|2442.3|2447.3|2441.3|5
1656602730000|2022-06-30 15:25:30|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1656602740000|2022-06-30 15:25:40|2447|2441|2445.5|2439.5|2447|2441|2445.3|2439.3|5
1656602750000|2022-06-30 15:25:50|2445.8|2439.8|2445.3|2439.3|2446|2440|2445|2439|9
1656602760000|2022-06-30 15:26:00|2444.5|2438.5|2445|2439|2445.5|2439.5|2444|2438|9
1656602770000|2022-06-30 15:26:10|2445.3|2439.3|2447.5|2441.5|2447.5|2441.5|2445.3|2439.3|7
1656602780000|2022-06-30 15:26:20|2447.3|2441.3|2447.5|2441.5|2447.8|2441.8|2446.8|2440.8|8
1656602790000|2022-06-30 15:26:30|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.3|2440.3|4
1656602800000|2022-06-30 15:26:40|2445.8|2439.8|2446.8|2440.8|2447.3|2441.3|2445.8|2439.8|12
1656602810000|2022-06-30 15:26:50|2447|2441|2447.8|2441.8|2447.8|2441.8|2446.8|2440.8|7
1656602820000|2022-06-30 15:27:00|2447.5|2441.5|2448.3|2442.3|2448.5|2442.5|2447.5|2441.5|8
1656602830000|2022-06-30 15:27:10|2448|2442|2449.8|2443.8|2450|2444|2448|2442|13
1656602840000|2022-06-30 15:27:20|2449.5|2443.5|2449|2443|2450|2444|2449|2443|5
1656602850000|2022-06-30 15:27:30|2448.5|2442.5|2448|2442|2448.5|2442.5|2448|2442|2
1656602860000|2022-06-30 15:27:40|2447.8|2441.8|2449.5|2443.5|2449.5|2443.5|2447.8|2441.8|9
1656602870000|2022-06-30 15:27:50|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1656602880000|2022-06-30 15:28:00|2449.5|2443.5|2448.3|2442.3|2450|2444|2448|2442|7
1656602890000|2022-06-30 15:28:10|2448.5|2442.5|2448|2442|2448.5|2442.5|2447.8|2441.8|5
1656602900000|2022-06-30 15:28:20|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.3|2441.3|3
1656602910000|2022-06-30 15:28:30|2448|2442|2447.5|2441.5|2448.3|2442.3|2447.5|2441.5|4
1656602920000|2022-06-30 15:28:40|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1656602930000|2022-06-30 15:28:50|2447.8|2441.8|2449|2443|2450|2444|2447.8|2441.8|5
1656602940000|2022-06-30 15:29:00|2449.3|2443.3|2450.5|2444.5|2451.5|2445.5|2449.3|2443.3|12
1656602950000|2022-06-30 15:29:10|2450.8|2444.8|2451.5|2445.5|2451.5|2445.5|2450.8|2444.8|4
1656602960000|2022-06-30 15:29:20|2451.3|2445.3|2450.3|2444.3|2451.5|2445.5|2450.3|2444.3|5
1656602970000|2022-06-30 15:29:30|2450.5|2444.5|2449.8|2443.8|2450.8|2444.8|2449.8|2443.8|4
1656602980000|2022-06-30 15:29:40|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|4
1656602990000|2022-06-30 15:29:50|2449.5|2443.5|2450|2444|2450|2444|2449.5|2443.5|3
1656603000000|2022-06-30 15:30:00|2450.3|2444.3|2450.3|2444.3|2451.5|2445.5|2450.3|2444.3|12
1656603010000|2022-06-30 15:30:10|2450|2444|2449.5|2443.5|2450|2444|2449.5|2443.5|2
1656603020000|2022-06-30 15:30:20|2448.3|2442.3|2449|2443|2449|2443|2448.3|2442.3|3
1656603030000|2022-06-30 15:30:30|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|3
1656603040000|2022-06-30 15:30:40|2449.5|2443.5|2448|2442|2449.5|2443.5|2448|2442|4
1656603050000|2022-06-30 15:30:50|2447.8|2441.8|2446.3|2440.3|2447.8|2441.8|2446.3|2440.3|7
1656603060000|2022-06-30 15:31:00|2446.8|2440.8|2448|2442|2448.8|2442.8|2446.8|2440.8|9
1656603070000|2022-06-30 15:31:10|2449.5|2443.5|2447.5|2441.5|2449.5|2443.5|2447.5|2441.5|3
1656603080000|2022-06-30 15:31:20|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|3
1656603090000|2022-06-30 15:31:30|2446.5|2440.5|2444.3|2438.3|2446.5|2440.5|2443.8|2437.8|9
1656603100000|2022-06-30 15:31:40|2444.5|2438.5|2445|2439|2445|2439|2441.5|2435.5|12
1656603110000|2022-06-30 15:31:50|2445.3|2439.3|2444|2438|2445.3|2439.3|2444|2438|5
1656603120000|2022-06-30 15:32:00|2443.8|2437.8|2445.3|2439.3|2445.5|2439.5|2443.8|2437.8|6
1656603130000|2022-06-30 15:32:10|2445.5|2439.5|2448|2442|2448|2442|2445.5|2439.5|11
1656603140000|2022-06-30 15:32:20|2448.3|2442.3|2446.8|2440.8|2448.3|2442.3|2446.8|2440.8|7
1656603150000|2022-06-30 15:32:30|2448|2442|2448|2442|2448|2442|2447|2441|3
1656603160000|2022-06-30 15:32:40|2446.5|2440.5|2447.3|2441.3|2447.5|2441.5|2446.3|2440.3|10
1656603170000|2022-06-30 15:32:50|2447|2441|2447.8|2441.8|2447.8|2441.8|2447|2441|3
1656603180000|2022-06-30 15:33:00|2448|2442|2448.8|2442.8|2449|2443|2447.8|2441.8|7
1656603190000|2022-06-30 15:33:10|2449|2443|2449|2443|2449.3|2443.3|2448.5|2442.5|12
1656603200000|2022-06-30 15:33:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2448.3|2442.3|9
1656603210000|2022-06-30 15:33:30|2451.5|2445.5|2451.8|2445.8|2452|2446|2451.5|2445.5|4
1656603220000|2022-06-30 15:33:40|2450.3|2444.3|2449.3|2443.3|2450.3|2444.3|2449|2443|4
1656603230000|2022-06-30 15:33:50|2449|2443|2448.5|2442.5|2449|2443|2448.3|2442.3|4
1656603240000|2022-06-30 15:34:00|2449|2443|2448|2442|2449|2443|2448|2442|14
1656603250000|2022-06-30 15:34:10|2447.8|2441.8|2449.3|2443.3|2449.3|2443.3|2447.8|2441.8|3
1656603260000|2022-06-30 15:34:20|2449.8|2443.8|2449.5|2443.5|2450|2444|2449.5|2443.5|4
1656603270000|2022-06-30 15:34:30|2449.8|2443.8|2450.5|2444.5|2450.8|2444.8|2449.8|2443.8|4
1656603280000|2022-06-30 15:34:40|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|5
1656603290000|2022-06-30 15:34:50|2449.5|2443.5|2449|2443|2449.5|2443.5|2449|2443|5
1656603300000|2022-06-30 15:35:00|2449.3|2443.3|2450.5|2444.5|2450.8|2444.8|2449.3|2443.3|4
1656603310000|2022-06-30 15:35:10|2450|2444|2450|2444|2450.5|2444.5|2449.5|2443.5|9
1656603330000|2022-06-30 15:35:30|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1656603360000|2022-06-30 15:36:00|2449.3|2443.3|2447.8|2441.8|2449.3|2443.3|2447.8|2441.8|4
1656603370000|2022-06-30 15:36:10|2448|2442|2447.5|2441.5|2448.3|2442.3|2447.3|2441.3|10
1656603380000|2022-06-30 15:36:20|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1656603390000|2022-06-30 15:36:30|2448|2442|2450.3|2444.3|2450.3|2444.3|2448|2442|4
1656603400000|2022-06-30 15:36:40|2450|2444|2451|2445|2451|2445|2450|2444|2
1656603410000|2022-06-30 15:36:50|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2450.3|2444.3|3
1656603420000|2022-06-30 15:37:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1656603430000|2022-06-30 15:37:10|2450.8|2444.8|2451.5|2445.5|2451.5|2445.5|2450.8|2444.8|6
1656603440000|2022-06-30 15:37:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451|2445|3
1656603470000|2022-06-30 15:37:50|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1656603480000|2022-06-30 15:38:00|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1656603490000|2022-06-30 15:38:10|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1656603500000|2022-06-30 15:38:20|2451.8|2445.8|2451.8|2445.8|2452|2446|2451.5|2445.5|6
1656603510000|2022-06-30 15:38:30|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1656603530000|2022-06-30 15:38:50|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656603590000|2022-06-30 15:39:50|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1656603600000|2022-06-30 15:40:00|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656603620000|2022-06-30 15:40:20|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656603630000|2022-06-30 15:40:30|2451|2445|2451|2445|2451.3|2445.3|2450.8|2444.8|6
1656603640000|2022-06-30 15:40:40|2451.3|2445.3|2450.5|2444.5|2451.3|2445.3|2450.3|2444.3|17
1656603650000|2022-06-30 15:40:50|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|6
1656603660000|2022-06-30 15:41:00|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1656603670000|2022-06-30 15:41:10|2451|2445|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|4
1656603690000|2022-06-30 15:41:30|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1656603700000|2022-06-30 15:41:40|2450.3|2444.3|2449.8|2443.8|2450.5|2444.5|2449.8|2443.8|4
1656603710000|2022-06-30 15:41:50|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|4
1656603720000|2022-06-30 15:42:00|2450|2444|2450|2444|2450.3|2444.3|2450|2444|3
1656603760000|2022-06-30 15:42:40|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1656603770000|2022-06-30 15:42:50|2449.3|2443.3|2447.8|2441.8|2449.3|2443.3|2447.8|2441.8|8
1656603780000|2022-06-30 15:43:00|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1656603790000|2022-06-30 15:43:10|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1656603800000|2022-06-30 15:43:20|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|3
1656603870000|2022-06-30 15:44:30|2447.8|2441.8|2450|2444|2450|2444|2447.8|2441.8|3
1656603880000|2022-06-30 15:44:40|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2449|2443|5
1656603890000|2022-06-30 15:44:50|2449.5|2443.5|2450.8|2444.8|2450.8|2444.8|2449.5|2443.5|2
1656603910000|2022-06-30 15:45:10|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|2
1656603920000|2022-06-30 15:45:20|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|4
1656603930000|2022-06-30 15:45:30|2451.5|2445.5|2451.5|2445.5|2451.8|2445.8|2451.3|2445.3|6
1656603950000|2022-06-30 15:45:50|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1656603960000|2022-06-30 15:46:00|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451|2445|3
1656604010000|2022-06-30 15:46:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656604070000|2022-06-30 15:47:50|2450.8|2444.8|2452|2446|2452|2446|2450.8|2444.8|7
1656604080000|2022-06-30 15:48:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1656604090000|2022-06-30 15:48:10|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656604120000|2022-06-30 15:48:40|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|3
1656604140000|2022-06-30 15:49:00|2452.5|2446.5|2452.5|2446.5|2452.8|2446.8|2452|2446|5
1656604160000|2022-06-30 15:49:20|2452.8|2446.8|2454.5|2448.5|2455|2449|2452.8|2446.8|10
1656604170000|2022-06-30 15:49:30|2454.3|2448.3|2454.5|2448.5|2455|2449|2454.3|2448.3|17
1656604180000|2022-06-30 15:49:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454|2448|3
1656604190000|2022-06-30 15:49:50|2453.5|2447.5|2454.5|2448.5|2454.5|2448.5|2452.8|2446.8|6
1656604210000|2022-06-30 15:50:10|2454.8|2448.8|2455|2449|2455.8|2449.8|2454.8|2448.8|9
1656604220000|2022-06-30 15:50:20|2455.3|2449.3|2455|2449|2455.3|2449.3|2454.8|2448.8|13
1656604230000|2022-06-30 15:50:30|2455.3|2449.3|2454|2448|2455.3|2449.3|2454|2448|3
1656604240000|2022-06-30 15:50:40|2454.5|2448.5|2452.5|2446.5|2454.5|2448.5|2452|2446|4
1656604250000|2022-06-30 15:50:50|2452.8|2446.8|2451.8|2445.8|2452.8|2446.8|2451.3|2445.3|6
1656604260000|2022-06-30 15:51:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656604330000|2022-06-30 15:52:10|2451.3|2445.3|2450.3|2444.3|2451.3|2445.3|2450.3|2444.3|2
1656604350000|2022-06-30 15:52:30|2450.5|2444.5|2451|2445|2451|2445|2450.5|2444.5|3
1656604360000|2022-06-30 15:52:40|2450.8|2444.8|2450.3|2444.3|2450.8|2444.8|2450.3|2444.3|2
1656604370000|2022-06-30 15:52:50|2450.8|2444.8|2451.8|2445.8|2451.8|2445.8|2450.8|2444.8|4
1656604380000|2022-06-30 15:53:00|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1656604410000|2022-06-30 15:53:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1656604430000|2022-06-30 15:53:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|5
1656604440000|2022-06-30 15:54:00|2451.3|2445.3|2450.8|2444.8|2452.5|2446.5|2450.5|2444.5|10
1656604450000|2022-06-30 15:54:10|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1656604460000|2022-06-30 15:54:20|2451|2445|2451|2445|2451.3|2445.3|2451|2445|3
1656604470000|2022-06-30 15:54:30|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|4
1656604480000|2022-06-30 15:54:40|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451|2445|5
1656604490000|2022-06-30 15:54:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1656604500000|2022-06-30 15:55:00|2451.3|2445.3|2451.8|2445.8|2452|2446|2451|2445|8
1656604510000|2022-06-30 15:55:10|2451.3|2445.3|2451|2445|2451.3|2445.3|2450.5|2444.5|10
1656604530000|2022-06-30 15:55:30|2450.8|2444.8|2450.5|2444.5|2451|2445|2450.5|2444.5|3
1656604540000|2022-06-30 15:55:40|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450|2444|3
1656604550000|2022-06-30 15:55:50|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1656604560000|2022-06-30 15:56:00|2450|2444|2450|2444|2450|2444|2450|2444|1
1656604570000|2022-06-30 15:56:10|2450.3|2444.3|2450|2444|2450.3|2444.3|2450|2444|2
1656604580000|2022-06-30 15:56:20|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1656604610000|2022-06-30 15:56:50|2449.5|2443.5|2449|2443|2449.5|2443.5|2449|2443|2
1656604620000|2022-06-30 15:57:00|2448.8|2442.8|2447|2441|2448.8|2442.8|2446.8|2440.8|4
1656604630000|2022-06-30 15:57:10|2447.3|2441.3|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|8
1656604640000|2022-06-30 15:57:20|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1656604660000|2022-06-30 15:57:40|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1656604680000|2022-06-30 15:58:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1656604690000|2022-06-30 15:58:10|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|2
1656604720000|2022-06-30 15:58:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1656604750000|2022-06-30 15:59:10|2448|2442|2450|2444|2450|2444|2448|2442|5
1656604760000|2022-06-30 15:59:20|2449.5|2443.5|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|9
1656604770000|2022-06-30 15:59:30|2449.8|2443.8|2449.8|2443.8|2450|2444|2449.5|2443.5|5
1656604780000|2022-06-30 15:59:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1656604790000|2022-06-30 15:59:50|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2450|2444|6
1656604800000|2022-06-30 16:00:00|2451|2445|2450.5|2444.5|2451|2445|2450.5|2444.5|6
1656604880000|2022-06-30 16:01:20|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1656604910000|2022-06-30 16:01:50|2450.8|2444.8|2450.5|2444.5|2451|2445|2450.5|2444.5|6
1656604920000|2022-06-30 16:02:00|2451|2445|2450.5|2444.5|2451|2445|2450|2444|8
1656604930000|2022-06-30 16:02:10|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1656604940000|2022-06-30 16:02:20|2450|2444|2450.5|2444.5|2450.5|2444.5|2450|2444|4
1656604950000|2022-06-30 16:02:30|2450.3|2444.3|2450|2444|2450.3|2444.3|2450|2444|4
1656604960000|2022-06-30 16:02:40|2449.5|2443.5|2448|2442|2449.5|2443.5|2448|2442|3
1656604980000|2022-06-30 16:03:00|2447.8|2441.8|2447.8|2441.8|2448|2442|2447.8|2441.8|3
1656604990000|2022-06-30 16:03:10|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1656605000000|2022-06-30 16:03:20|2447.5|2441.5|2448|2442|2448|2442|2447.5|2441.5|5
1656605010000|2022-06-30 16:03:30|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1656605040000|2022-06-30 16:04:00|2448|2442|2448|2442|2448|2442|2447.8|2441.8|7
1656605050000|2022-06-30 16:04:10|2448.3|2442.3|2449|2443|2449|2443|2448.3|2442.3|3
1656605060000|2022-06-30 16:04:20|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.3|2443.3|4
1656605150000|2022-06-30 16:05:50|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|4
1656605160000|2022-06-30 16:06:00|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2449|2443|5
1656605170000|2022-06-30 16:06:10|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|4
1656605180000|2022-06-30 16:06:20|2449|2443|2449.5|2443.5|2449.5|2443.5|2449|2443|5
1656605190000|2022-06-30 16:06:30|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1656605200000|2022-06-30 16:06:40|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1656605210000|2022-06-30 16:06:50|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1656605220000|2022-06-30 16:07:00|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|4
1656605230000|2022-06-30 16:07:10|2449|2443|2449|2443|2449.3|2443.3|2449|2443|7
1656605240000|2022-06-30 16:07:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1656605280000|2022-06-30 16:08:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1656605290000|2022-06-30 16:08:10|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1656605300000|2022-06-30 16:08:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|3
1656605330000|2022-06-30 16:08:50|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1656605350000|2022-06-30 16:09:10|2448|2442|2448|2442|2448|2442|2448|2442|1
1656605440000|2022-06-30 16:10:40|2447.8|2441.8|2445.8|2439.8|2447.8|2441.8|2445.8|2439.8|3
1656605460000|2022-06-30 16:11:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1656605470000|2022-06-30 16:11:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1656605490000|2022-06-30 16:11:30|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1656605500000|2022-06-30 16:11:40|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|4
1656605520000|2022-06-30 16:12:00|2444.5|2438.5|2445.3|2439.3|2445.5|2439.5|2444.5|2438.5|3
1656605530000|2022-06-30 16:12:10|2445|2439|2445|2439|2445|2439|2445|2439|1
1656605550000|2022-06-30 16:12:30|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|3
1656605560000|2022-06-30 16:12:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1656605630000|2022-06-30 16:13:50|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1656605650000|2022-06-30 16:14:10|2446|2440|2446.3|2440.3|2446.3|2440.3|2445.8|2439.8|4
1656605660000|2022-06-30 16:14:20|2446|2440|2446|2440|2446|2440|2446|2440|1
1656605690000|2022-06-30 16:14:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1656605700000|2022-06-30 16:15:00|2446.5|2440.5|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|3
1656605750000|2022-06-30 16:15:50|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1656605790000|2022-06-30 16:16:30|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1656605830000|2022-06-30 16:17:10|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1656605840000|2022-06-30 16:17:20|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|3
1656605960000|2022-06-30 16:19:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1656606040000|2022-06-30 16:20:40|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|2
1656606050000|2022-06-30 16:20:50|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|2
1656606060000|2022-06-30 16:21:00|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|5
1656606080000|2022-06-30 16:21:20|2447.3|2441.3|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|3
1656606130000|2022-06-30 16:22:10|2447|2441|2445.8|2439.8|2447|2441|2445.8|2439.8|5
1656606150000|2022-06-30 16:22:30|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1656606160000|2022-06-30 16:22:40|2446.3|2440.3|2446|2440|2447.3|2441.3|2446|2440|7
1656606180000|2022-06-30 16:23:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1656606190000|2022-06-30 16:23:10|2446|2440|2446|2440|2446|2440|2446|2440|1
1656606200000|2022-06-30 16:23:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1656606210000|2022-06-30 16:23:30|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1656606250000|2022-06-30 16:24:10|2445.5|2439.5|2447|2441|2447|2441|2445.5|2439.5|2
1656606260000|2022-06-30 16:24:20|2446.8|2440.8|2447.5|2441.5|2447.5|2441.5|2446.8|2440.8|6
1656606280000|2022-06-30 16:24:40|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|4
1656606290000|2022-06-30 16:24:50|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1656606330000|2022-06-30 16:25:30|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|5
1656606360000|2022-06-30 16:26:00|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1656606430000|2022-06-30 16:27:10|2447|2441|2446.5|2440.5|2447|2441|2446.5|2440.5|3
1656606450000|2022-06-30 16:27:30|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1656606460000|2022-06-30 16:27:40|2447|2441|2447.8|2441.8|2447.8|2441.8|2447|2441|2
1656606470000|2022-06-30 16:27:50|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|4
1656606490000|2022-06-30 16:28:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1656606500000|2022-06-30 16:28:20|2448.3|2442.3|2448|2442|2448.5|2442.5|2448|2442|4
1656606510000|2022-06-30 16:28:30|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1656606530000|2022-06-30 16:28:50|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1656606540000|2022-06-30 16:29:00|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|4
1656606550000|2022-06-30 16:29:10|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|6
1656606560000|2022-06-30 16:29:20|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1656606580000|2022-06-30 16:29:40|2448|2442|2449|2443|2449|2443|2448|2442|6
1656606590000|2022-06-30 16:29:50|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|3
1656606600000|2022-06-30 16:30:00|2449.5|2443.5|2450.5|2444.5|2450.5|2444.5|2449.5|2443.5|4
1656606610000|2022-06-30 16:30:10|2450.8|2444.8|2450|2444|2450.8|2444.8|2450|2444|3
1656606630000|2022-06-30 16:30:30|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1656606640000|2022-06-30 16:30:40|2450|2444|2450|2444|2450.3|2444.3|2450|2444|3
1656606650000|2022-06-30 16:30:50|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|2
1656606660000|2022-06-30 16:31:00|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|12
1656606670000|2022-06-30 16:31:10|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|3
1656606710000|2022-06-30 16:31:50|2449.8|2443.8|2450|2444|2450.5|2444.5|2449.8|2443.8|3
1656606720000|2022-06-30 16:32:00|2449.8|2443.8|2448.8|2442.8|2449.8|2443.8|2448.8|2442.8|5
1656606730000|2022-06-30 16:32:10|2449|2443|2449|2443|2449|2443|2449|2443|1
1656606740000|2022-06-30 16:32:20|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1656606770000|2022-06-30 16:32:50|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1656606780000|2022-06-30 16:33:00|2449|2443|2448.5|2442.5|2449|2443|2448.5|2442.5|2
1656606820000|2022-06-30 16:33:40|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1656606830000|2022-06-30 16:33:50|2448.3|2442.3|2447.3|2441.3|2448.3|2442.3|2447.3|2441.3|4
1656606840000|2022-06-30 16:34:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1656606850000|2022-06-30 16:34:10|2447.3|2441.3|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|5
1656606860000|2022-06-30 16:34:20|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447|2441|8
1656606870000|2022-06-30 16:34:30|2447.5|2441.5|2448.3|2442.3|2448.3|2442.3|2447.3|2441.3|5
1656606880000|2022-06-30 16:34:40|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|6
1656606890000|2022-06-30 16:34:50|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1656606900000|2022-06-30 16:35:00|2448.5|2442.5|2450.3|2444.3|2450.3|2444.3|2448.5|2442.5|5
1656606910000|2022-06-30 16:35:10|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1656606920000|2022-06-30 16:35:20|2450.5|2444.5|2450|2444|2450.8|2444.8|2450|2444|3
1656606930000|2022-06-30 16:35:30|2449.5|2443.5|2449|2443|2449.5|2443.5|2449|2443|2
1656606960000|2022-06-30 16:36:00|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1656606980000|2022-06-30 16:36:20|2448.3|2442.3|2446.8|2440.8|2448.3|2442.3|2446.8|2440.8|5
1656606990000|2022-06-30 16:36:30|2447|2441|2447.3|2441.3|2447.5|2441.5|2446.8|2440.8|6
1656607000000|2022-06-30 16:36:40|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|7
1656607010000|2022-06-30 16:36:50|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1656607070000|2022-06-30 16:37:50|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1656607080000|2022-06-30 16:38:00|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2445.8|2439.8|2
1656607090000|2022-06-30 16:38:10|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1656607100000|2022-06-30 16:38:20|2445|2439|2445|2439|2445.3|2439.3|2445|2439|7
1656607110000|2022-06-30 16:38:30|2445.3|2439.3|2444.3|2438.3|2445.3|2439.3|2444.3|2438.3|3
1656607120000|2022-06-30 16:38:40|2444|2438|2443.8|2437.8|2444.3|2438.3|2443.8|2437.8|4
1656607130000|2022-06-30 16:38:50|2443.5|2437.5|2444|2438|2444|2438|2443.5|2437.5|3
1656607150000|2022-06-30 16:39:10|2444.3|2438.3|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|4
1656607160000|2022-06-30 16:39:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1656607170000|2022-06-30 16:39:30|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|4
1656607180000|2022-06-30 16:39:40|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|3
1656607190000|2022-06-30 16:39:50|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1656607200000|2022-06-30 16:40:00|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1656607220000|2022-06-30 16:40:20|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.3|2437.3|4
1656607250000|2022-06-30 16:40:50|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|8
1656607260000|2022-06-30 16:41:00|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|12
1656607500000|2022-06-30 16:45:00|2443.8|2437.8|2445|2439|2445.3|2439.3|2443.8|2437.8|6
1656607510000|2022-06-30 16:45:10|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1656607520000|2022-06-30 16:45:20|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1656607530000|2022-06-30 16:45:30|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|8
1656607550000|2022-06-30 16:45:50|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1656607580000|2022-06-30 16:46:20|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1656607600000|2022-06-30 16:46:40|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1656607710000|2022-06-30 16:48:30|2444|2438|2443.3|2437.3|2444|2438|2443.3|2437.3|3
1656607730000|2022-06-30 16:48:50|2443.5|2437.5|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|3
1656607740000|2022-06-30 16:49:00|2443.3|2437.3|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|3
1656607750000|2022-06-30 16:49:10|2443.5|2437.5|2443.5|2437.5|2444|2438|2443.5|2437.5|3
1656607770000|2022-06-30 16:49:30|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|4
1656607780000|2022-06-30 16:49:40|2443.3|2437.3|2443.5|2437.5|2443.8|2437.8|2443.3|2437.3|4
1656607800000|2022-06-30 16:50:00|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|2
1656607810000|2022-06-30 16:50:10|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|2
1656607850000|2022-06-30 16:50:50|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|4
1656607860000|2022-06-30 16:51:00|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|4
1656607870000|2022-06-30 16:51:10|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1656607880000|2022-06-30 16:51:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1656607890000|2022-06-30 16:51:30|2444|2438|2444|2438|2444|2438|2444|2438|1
1656607910000|2022-06-30 16:51:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1656607950000|2022-06-30 16:52:30|2444.5|2438.5|2445|2439|2445|2439|2444.5|2438.5|2
1656607990000|2022-06-30 16:53:10|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1656608000000|2022-06-30 16:53:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1656608020000|2022-06-30 16:53:40|2445|2439|2445|2439|2445|2439|2445|2439|1
1656608040000|2022-06-30 16:54:00|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|3
1656608050000|2022-06-30 16:54:10|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|10
1656608060000|2022-06-30 16:54:20|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|3
1656608070000|2022-06-30 16:54:30|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1656608100000|2022-06-30 16:55:00|2446.5|2440.5|2446.8|2440.8|2447.3|2441.3|2446.5|2440.5|4
1656608110000|2022-06-30 16:55:10|2447|2441|2447|2441|2447|2441|2447|2441|1
1656608140000|2022-06-30 16:55:40|2446.8|2440.8|2446.8|2440.8|2447|2441|2446.8|2440.8|3
1656608150000|2022-06-30 16:55:50|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1656608160000|2022-06-30 16:56:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1656608180000|2022-06-30 16:56:20|2446.3|2440.3|2444.8|2438.8|2446.3|2440.3|2444.8|2438.8|4
1656608230000|2022-06-30 16:57:10|2445|2439|2445|2439|2445|2439|2445|2439|1
1656608240000|2022-06-30 16:57:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1656608250000|2022-06-30 16:57:30|2445|2439|2445.5|2439.5|2445.5|2439.5|2445|2439|2
1656608340000|2022-06-30 16:59:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1656608350000|2022-06-30 16:59:10|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1656633720000|2022-07-01 00:02:00|2437|2431|2436.8|2430.8|2437|2431|2436.5|2430.5|3
1656633740000|2022-07-01 00:02:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1656633750000|2022-07-01 00:02:30|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437|2431|4
1656633760000|2022-07-01 00:02:40|2436.8|2430.8|2436|2430|2436.8|2430.8|2435.5|2429.5|4
1656633770000|2022-07-01 00:02:50|2435.8|2429.8|2435|2429|2435.8|2429.8|2434.8|2428.8|7
1656633780000|2022-07-01 00:03:00|2434.8|2428.8|2430.3|2424.3|2434.8|2428.8|2430.3|2424.3|10
1656633790000|2022-07-01 00:03:10|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1656633810000|2022-07-01 00:03:30|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1656633820000|2022-07-01 00:03:40|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1656633840000|2022-07-01 00:04:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1656633870000|2022-07-01 00:04:30|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1656633900000|2022-07-01 00:05:00|2431.1|2425.1|2432.1|2426.1|2432.1|2426.1|2431.1|2425.1|3
1656633910000|2022-07-01 00:05:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1656633920000|2022-07-01 00:05:20|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1656633930000|2022-07-01 00:05:30|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1656633980000|2022-07-01 00:06:20|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|2
1656634020000|2022-07-01 00:07:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1656634140000|2022-07-01 00:09:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1656634160000|2022-07-01 00:09:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1656634200000|2022-07-01 00:10:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1656634330000|2022-07-01 00:12:10|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|2
1656634370000|2022-07-01 00:12:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1656634390000|2022-07-01 00:13:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1656634400000|2022-07-01 00:13:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1656634430000|2022-07-01 00:13:50|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1656634450000|2022-07-01 00:14:10|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1656634460000|2022-07-01 00:14:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1656634500000|2022-07-01 00:15:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1656634540000|2022-07-01 00:15:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1656634610000|2022-07-01 00:16:50|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1656634620000|2022-07-01 00:17:00|2433.3|2427.3|2434|2428|2434|2428|2433.3|2427.3|2
1656634690000|2022-07-01 00:18:10|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1656634700000|2022-07-01 00:18:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1656634710000|2022-07-01 00:18:30|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1656634760000|2022-07-01 00:19:20|2434|2428|2434|2428|2434|2428|2434|2428|1
1656634780000|2022-07-01 00:19:40|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1656634800000|2022-07-01 00:20:00|2434.3|2428.3|2436.5|2430.5|2436.5|2430.5|2434|2428|6
1656634810000|2022-07-01 00:20:10|2437|2431|2437|2431|2437|2431|2437|2431|1
1656634820000|2022-07-01 00:20:20|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1656634830000|2022-07-01 00:20:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1656634850000|2022-07-01 00:20:50|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1656634870000|2022-07-01 00:21:10|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1656634890000|2022-07-01 00:21:30|2436|2430|2435.3|2429.3|2436|2430|2435|2429|4
1656634910000|2022-07-01 00:21:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1656634920000|2022-07-01 00:22:00|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|2
1656634930000|2022-07-01 00:22:10|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434|2428|3
1656634950000|2022-07-01 00:22:30|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|3
1656634960000|2022-07-01 00:22:40|2433|2427|2433|2427|2433.3|2427.3|2433|2427|3
1656634970000|2022-07-01 00:22:50|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1656634990000|2022-07-01 00:23:10|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1656635020000|2022-07-01 00:23:40|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1656635030000|2022-07-01 00:23:50|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|4
1656635040000|2022-07-01 00:24:00|2432|2426|2431.5|2425.5|2432|2426|2431.5|2425.5|2
1656635060000|2022-07-01 00:24:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1656635090000|2022-07-01 00:24:50|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1656635100000|2022-07-01 00:25:00|2432.3|2426.3|2433.5|2427.5|2433.8|2427.8|2432.3|2426.3|6
1656635110000|2022-07-01 00:25:10|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1656635130000|2022-07-01 00:25:30|2432.8|2426.8|2432|2426|2432.8|2426.8|2432|2426|2
1656635170000|2022-07-01 00:26:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1656635200000|2022-07-01 00:26:40|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1656635210000|2022-07-01 00:26:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1656635240000|2022-07-01 00:27:20|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|3
1656635270000|2022-07-01 00:27:50|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1656635280000|2022-07-01 00:28:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1656635290000|2022-07-01 00:28:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1656635310000|2022-07-01 00:28:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1656635360000|2022-07-01 00:29:20|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|7
1656635370000|2022-07-01 00:29:30|2433.3|2427.3|2432.5|2426.5|2433.3|2427.3|2432.5|2426.5|2
1656635380000|2022-07-01 00:29:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1656635400000|2022-07-01 00:30:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433|2427|3
1656635450000|2022-07-01 00:30:50|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1656635470000|2022-07-01 00:31:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1656635510000|2022-07-01 00:31:50|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1656635520000|2022-07-01 00:32:00|2433.5|2427.5|2433|2427|2433.8|2427.8|2433|2427|3
1656635530000|2022-07-01 00:32:10|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433|2427|3
1656635550000|2022-07-01 00:32:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1656635560000|2022-07-01 00:32:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1656635580000|2022-07-01 00:33:00|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1656635600000|2022-07-01 00:33:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1656635710000|2022-07-01 00:35:10|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1656635720000|2022-07-01 00:35:20|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|5
1656635750000|2022-07-01 00:35:50|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1656635760000|2022-07-01 00:36:00|2435.3|2429.3|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|3
1656635780000|2022-07-01 00:36:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1656635790000|2022-07-01 00:36:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1656635800000|2022-07-01 00:36:40|2435|2429|2435|2429|2435|2429|2435|2429|1
1656635810000|2022-07-01 00:36:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1656635860000|2022-07-01 00:37:40|2435|2429|2435|2429|2435|2429|2435|2429|1
1656635970000|2022-07-01 00:39:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1656635990000|2022-07-01 00:39:50|2435|2429|2435|2429|2435|2429|2435|2429|1
1656636030000|2022-07-01 00:40:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1656636110000|2022-07-01 00:41:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1656636120000|2022-07-01 00:42:00|2436.5|2430.5|2435.3|2429.3|2436.5|2430.5|2435.3|2429.3|2
1656636140000|2022-07-01 00:42:20|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1656636170000|2022-07-01 00:42:50|2435|2429|2435|2429|2435|2429|2435|2429|1
1656636190000|2022-07-01 00:43:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1656636250000|2022-07-01 00:44:10|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1656636300000|2022-07-01 00:45:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1656636320000|2022-07-01 00:45:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1656636330000|2022-07-01 00:45:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1656636340000|2022-07-01 00:45:40|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1656636360000|2022-07-01 00:46:00|2435.8|2429.8|2437.3|2431.3|2437.3|2431.3|2435.8|2429.8|3
1656636370000|2022-07-01 00:46:10|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1656636400000|2022-07-01 00:46:40|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|5
1656636410000|2022-07-01 00:46:50|2438|2432|2439|2433|2439|2433|2438|2432|4
1656636420000|2022-07-01 00:47:00|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|2
1656636430000|2022-07-01 00:47:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1656636440000|2022-07-01 00:47:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1656636520000|2022-07-01 00:48:40|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|4
1656636600000|2022-07-01 00:50:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1656636620000|2022-07-01 00:50:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1656636760000|2022-07-01 00:52:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1656636860000|2022-07-01 00:54:20|2438.8|2432.8|2439|2433|2439.3|2433.3|2438.8|2432.8|3
1656636870000|2022-07-01 00:54:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1656636880000|2022-07-01 00:54:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1656636900000|2022-07-01 00:55:00|2438.8|2432.8|2438.5|2432.5|2439|2433|2438.5|2432.5|8
1656636910000|2022-07-01 00:55:10|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|3
1656636940000|2022-07-01 00:55:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1656636990000|2022-07-01 00:56:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1656637060000|2022-07-01 00:57:40|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|2
1656637200000|2022-07-01 01:00:00|2438.3|2432.3|2439.5|2433.5|2439.8|2433.8|2438.3|2432.3|6
1656637210000|2022-07-01 01:00:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1656637220000|2022-07-01 01:00:20|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|3
1656637230000|2022-07-01 01:00:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1656637250000|2022-07-01 01:00:50|2440|2434|2440|2434|2440.3|2434.3|2439.5|2433.5|5
1656637260000|2022-07-01 01:01:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|4
1656637280000|2022-07-01 01:01:20|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|2
1656637300000|2022-07-01 01:01:40|2438.3|2432.3|2437.5|2431.5|2438.3|2432.3|2437.5|2431.5|2
1656637310000|2022-07-01 01:01:50|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1656637320000|2022-07-01 01:02:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.5|2430.5|4
1656637330000|2022-07-01 01:02:10|2436.3|2430.3|2436|2430|2436.3|2430.3|2435.8|2429.8|3
1656637340000|2022-07-01 01:02:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1656637370000|2022-07-01 01:02:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1656637380000|2022-07-01 01:03:00|2435.3|2429.3|2435|2429|2435.3|2429.3|2434.5|2428.5|11
1656637390000|2022-07-01 01:03:10|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1656637400000|2022-07-01 01:03:20|2434.8|2428.8|2434|2428|2434.8|2428.8|2434|2428|3
1656637420000|2022-07-01 01:03:40|2434.9|2428.9|2435.4|2429.4|2435.6|2429.6|2434.9|2428.9|7
1656637430000|2022-07-01 01:03:50|2435.6|2429.6|2434.3|2428.3|2435.6|2429.6|2434.3|2428.3|3
1656637450000|2022-07-01 01:04:10|2434|2428|2434|2428|2434|2428|2434|2428|1
1656637460000|2022-07-01 01:04:20|2435.4|2429.4|2436.1|2430.1|2436.4|2430.4|2435.4|2429.4|4
1656637470000|2022-07-01 01:04:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1656637480000|2022-07-01 01:04:40|2435.6|2429.6|2436.6|2430.6|2436.6|2430.6|2435.6|2429.6|4
1656637490000|2022-07-01 01:04:50|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1656637500000|2022-07-01 01:05:00|2437|2431|2437.1|2431.1|2437.1|2431.1|2437|2431|2
1656637510000|2022-07-01 01:05:10|2437.6|2431.6|2438.3|2432.3|2438.3|2432.3|2436.9|2430.9|6
1656637550000|2022-07-01 01:05:50|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|2
1656637560000|2022-07-01 01:06:00|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|8
1656637570000|2022-07-01 01:06:10|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1656637580000|2022-07-01 01:06:20|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|3
1656637590000|2022-07-01 01:06:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1656637600000|2022-07-01 01:06:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1656637610000|2022-07-01 01:06:50|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|2
1656637620000|2022-07-01 01:07:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|3
1656637640000|2022-07-01 01:07:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1656637660000|2022-07-01 01:07:40|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|4
1656637670000|2022-07-01 01:07:50|2439.8|2433.8|2441|2435|2441.3|2435.3|2439.8|2433.8|3
1656637680000|2022-07-01 01:08:00|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2440|2434|5
1656637720000|2022-07-01 01:08:40|2440|2434|2440|2434|2440|2434|2440|2434|1
1656637740000|2022-07-01 01:09:00|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1656637750000|2022-07-01 01:09:10|2441|2435|2440.8|2434.8|2442|2436|2440.8|2434.8|9
1656637770000|2022-07-01 01:09:30|2441|2435|2441.8|2435.8|2442|2436|2441|2435|5
1656637780000|2022-07-01 01:09:40|2441.5|2435.5|2440.5|2434.5|2441.5|2435.5|2440.3|2434.3|6
1656637790000|2022-07-01 01:09:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1656637800000|2022-07-01 01:10:00|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1656637810000|2022-07-01 01:10:10|2440.5|2434.5|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|3
1656637820000|2022-07-01 01:10:20|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|5
1656637850000|2022-07-01 01:10:50|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1656637870000|2022-07-01 01:11:10|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1656637880000|2022-07-01 01:11:20|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|6
1656637920000|2022-07-01 01:12:00|2439|2433|2439|2433|2439|2433|2438.8|2432.8|3
1656637940000|2022-07-01 01:12:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1656637970000|2022-07-01 01:12:50|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1656637980000|2022-07-01 01:13:00|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|2
1656637990000|2022-07-01 01:13:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1656638000000|2022-07-01 01:13:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1656638010000|2022-07-01 01:13:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1656638020000|2022-07-01 01:13:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1656638030000|2022-07-01 01:13:50|2438|2432|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|4
1656638040000|2022-07-01 01:14:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1656638050000|2022-07-01 01:14:10|2439|2433|2438.8|2432.8|2439|2433|2438.5|2432.5|4
1656638080000|2022-07-01 01:14:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1656638100000|2022-07-01 01:15:00|2439.3|2433.3|2440.3|2434.3|2440.5|2434.5|2439|2433|7
1656638110000|2022-07-01 01:15:10|2440.5|2434.5|2441.8|2435.8|2441.8|2435.8|2440.3|2434.3|6
1656638120000|2022-07-01 01:15:20|2441.5|2435.5|2441|2435|2441.5|2435.5|2440.5|2434.5|5
1656638160000|2022-07-01 01:16:00|2441.3|2435.3|2441|2435|2441.8|2435.8|2441|2435|4
1656638180000|2022-07-01 01:16:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1656638200000|2022-07-01 01:16:40|2440.8|2434.8|2440.8|2434.8|2441|2435|2440.8|2434.8|3
1656638220000|2022-07-01 01:17:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1656638230000|2022-07-01 01:17:10|2440|2434|2439.8|2433.8|2440|2434|2439.5|2433.5|6
1656638240000|2022-07-01 01:17:20|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|5
1656638250000|2022-07-01 01:17:30|2438.8|2432.8|2440|2434|2440|2434|2438.8|2432.8|8
1656638260000|2022-07-01 01:17:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439|2433|9
1656638270000|2022-07-01 01:17:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1656638290000|2022-07-01 01:18:10|2439.8|2433.8|2440.8|2434.8|2441|2435|2439.8|2433.8|6
1656638370000|2022-07-01 01:19:30|2440.5|2434.5|2441.3|2435.3|2441.5|2435.5|2440.5|2434.5|4
1656638380000|2022-07-01 01:19:40|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1656638410000|2022-07-01 01:20:10|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|3
1656638420000|2022-07-01 01:20:20|2439.5|2433.5|2438.5|2432.5|2439.5|2433.5|2438|2432|6
1656638430000|2022-07-01 01:20:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1656638450000|2022-07-01 01:20:50|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|5
1656638460000|2022-07-01 01:21:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|4
1656638470000|2022-07-01 01:21:10|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|5
1656638480000|2022-07-01 01:21:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1656638500000|2022-07-01 01:21:40|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|3
1656638530000|2022-07-01 01:22:10|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1656638550000|2022-07-01 01:22:30|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1656638560000|2022-07-01 01:22:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1656638600000|2022-07-01 01:23:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1656638610000|2022-07-01 01:23:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1656638620000|2022-07-01 01:23:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1656638670000|2022-07-01 01:24:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1656638700000|2022-07-01 01:25:00|2437.3|2431.3|2437|2431|2437.8|2431.8|2437|2431|5
1656638710000|2022-07-01 01:25:10|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1656638720000|2022-07-01 01:25:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1656638730000|2022-07-01 01:25:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1656638740000|2022-07-01 01:25:40|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1656638750000|2022-07-01 01:25:50|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|3
1656638780000|2022-07-01 01:26:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1656638830000|2022-07-01 01:27:10|2437.5|2431.5|2437|2431|2437.5|2431.5|2437|2431|2
1656638840000|2022-07-01 01:27:20|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1656638860000|2022-07-01 01:27:40|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1656638920000|2022-07-01 01:28:40|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1656638930000|2022-07-01 01:28:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1656638940000|2022-07-01 01:29:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1656638970000|2022-07-01 01:29:30|2436|2430|2433.3|2427.3|2436|2430|2433|2427|6
1656638980000|2022-07-01 01:29:40|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1656639000000|2022-07-01 01:30:00|2433|2427|2433.3|2427.3|2433.5|2427.5|2433|2427|4
1656639010000|2022-07-01 01:30:10|2433|2427|2432.3|2426.3|2433|2427|2431.8|2425.8|7
1656639020000|2022-07-01 01:30:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1656639070000|2022-07-01 01:31:10|2432.5|2426.5|2434.5|2428.5|2434.5|2428.5|2432.5|2426.5|4
1656639090000|2022-07-01 01:31:30|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|2
1656639110000|2022-07-01 01:31:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|3
1656639120000|2022-07-01 01:32:00|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|3
1656639150000|2022-07-01 01:32:30|2434|2428|2433.8|2427.8|2434|2428|2433.3|2427.3|10
1656639160000|2022-07-01 01:32:40|2433.5|2427.5|2433.5|2427.5|2434|2428|2433.5|2427.5|4
1656639180000|2022-07-01 01:33:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1656639200000|2022-07-01 01:33:20|2434|2428|2435.3|2429.3|2435.8|2429.8|2434|2428|4
1656639210000|2022-07-01 01:33:30|2435.5|2429.5|2435|2429|2436|2430|2435|2429|3
1656639250000|2022-07-01 01:34:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1656639260000|2022-07-01 01:34:20|2435.5|2429.5|2436|2430|2436.3|2430.3|2435.3|2429.3|5
1656639290000|2022-07-01 01:34:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1656639300000|2022-07-01 01:35:00|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|2
1656639310000|2022-07-01 01:35:10|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1656639320000|2022-07-01 01:35:20|2436|2430|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|5
1656639330000|2022-07-01 01:35:30|2435.5|2429.5|2435|2429|2435.8|2429.8|2433.5|2427.5|12
1656639340000|2022-07-01 01:35:40|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1656639360000|2022-07-01 01:36:00|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|4
1656639370000|2022-07-01 01:36:10|2435|2429|2435|2429|2435|2429|2435|2429|1
1656639380000|2022-07-01 01:36:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1656639390000|2022-07-01 01:36:30|2435|2429|2434.5|2428.5|2435|2429|2434.3|2428.3|3
1656639400000|2022-07-01 01:36:40|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2434.5|2428.5|7
1656639430000|2022-07-01 01:37:10|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1656639460000|2022-07-01 01:37:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1656639470000|2022-07-01 01:37:50|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|3
1656639490000|2022-07-01 01:38:10|2435.8|2429.8|2436|2430|2436.3|2430.3|2435.8|2429.8|4
1656639500000|2022-07-01 01:38:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1656639520000|2022-07-01 01:38:40|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1656639530000|2022-07-01 01:38:50|2436|2430|2436.3|2430.3|2436.5|2430.5|2436|2430|6
1656639550000|2022-07-01 01:39:10|2436|2430|2436.5|2430.5|2436.5|2430.5|2435.8|2429.8|6
1656639560000|2022-07-01 01:39:20|2436.3|2430.3|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|6
1656639580000|2022-07-01 01:39:40|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1656639590000|2022-07-01 01:39:50|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1656639640000|2022-07-01 01:40:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1656639650000|2022-07-01 01:40:50|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1656639710000|2022-07-01 01:41:50|2438.8|2432.8|2437.8|2431.8|2439|2433|2437.8|2431.8|4
1656639720000|2022-07-01 01:42:00|2438.8|2432.8|2438|2432|2438.8|2432.8|2437.5|2431.5|6
1656639730000|2022-07-01 01:42:10|2438.3|2432.3|2437.3|2431.3|2438.3|2432.3|2437.3|2431.3|5
1656639740000|2022-07-01 01:42:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1656639750000|2022-07-01 01:42:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1656639760000|2022-07-01 01:42:40|2437.5|2431.5|2437.3|2431.3|2438.3|2432.3|2437.3|2431.3|6
1656639770000|2022-07-01 01:42:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|7
1656639780000|2022-07-01 01:43:00|2437.5|2431.5|2436.5|2430.5|2437.8|2431.8|2436.5|2430.5|5
1656639790000|2022-07-01 01:43:10|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2435.3|2429.3|9
1656639800000|2022-07-01 01:43:20|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|4
1656639810000|2022-07-01 01:43:30|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1656639820000|2022-07-01 01:43:40|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1656639830000|2022-07-01 01:43:50|2436|2430|2436|2430|2436|2430|2436|2430|1
1656639870000|2022-07-01 01:44:30|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1656639880000|2022-07-01 01:44:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1656639900000|2022-07-01 01:45:00|2436.3|2430.3|2436.8|2430.8|2437.3|2431.3|2436.3|2430.3|6
1656639910000|2022-07-01 01:45:10|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1656639940000|2022-07-01 01:45:40|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1656639960000|2022-07-01 01:46:00|2437|2431|2438.3|2432.3|2438.5|2432.5|2437|2431|5
1656639970000|2022-07-01 01:46:10|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1656639980000|2022-07-01 01:46:20|2438|2432|2438|2432|2438.3|2432.3|2438|2432|3
1656640020000|2022-07-01 01:47:00|2439.3|2433.3|2437.8|2431.8|2439.3|2433.3|2437.8|2431.8|5
1656640040000|2022-07-01 01:47:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1656640060000|2022-07-01 01:47:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1656640070000|2022-07-01 01:47:50|2438|2432|2438|2432|2438|2432|2438|2432|1
1656640080000|2022-07-01 01:48:00|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1656640090000|2022-07-01 01:48:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438|2432|3
1656640100000|2022-07-01 01:48:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1656640110000|2022-07-01 01:48:30|2438.3|2432.3|2439.3|2433.3|2439.5|2433.5|2438.3|2432.3|3
1656640120000|2022-07-01 01:48:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1656640130000|2022-07-01 01:48:50|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|2
1656640170000|2022-07-01 01:49:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1656640330000|2022-07-01 01:52:10|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|3
1656640350000|2022-07-01 01:52:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1656640360000|2022-07-01 01:52:40|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|2
1656640400000|2022-07-01 01:53:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|3
1656640410000|2022-07-01 01:53:30|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|5
1656640420000|2022-07-01 01:53:40|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|4
1656640450000|2022-07-01 01:54:10|2439|2433|2439|2433|2439|2433|2439|2433|1
1656640480000|2022-07-01 01:54:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1656640490000|2022-07-01 01:54:50|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1656640550000|2022-07-01 01:55:50|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|2
1656640560000|2022-07-01 01:56:00|2437.8|2431.8|2437.8|2431.8|2438|2432|2437.8|2431.8|3
1656640570000|2022-07-01 01:56:10|2438|2432|2438.3|2432.3|2438.5|2432.5|2438|2432|3
1656640590000|2022-07-01 01:56:30|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|2
1656640620000|2022-07-01 01:57:00|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|4
1656640640000|2022-07-01 01:57:20|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1656640650000|2022-07-01 01:57:30|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1656640660000|2022-07-01 01:57:40|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1656640670000|2022-07-01 01:57:50|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|8
1656640680000|2022-07-01 01:58:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1656640690000|2022-07-01 01:58:10|2436.3|2430.3|2437|2431|2438.3|2432.3|2436.3|2430.3|6
1656640700000|2022-07-01 01:58:20|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1656640710000|2022-07-01 01:58:30|2438|2432|2437.8|2431.8|2438|2432|2437.3|2431.3|6
1656640720000|2022-07-01 01:58:40|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|2
1656640740000|2022-07-01 01:59:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1656640780000|2022-07-01 01:59:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1656640800000|2022-07-01 02:00:00|2437|2431|2436.3|2430.3|2437|2431|2436.3|2430.3|4
1656640840000|2022-07-01 02:00:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1656640850000|2022-07-01 02:00:50|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1656640860000|2022-07-01 02:01:00|2436.8|2430.8|2439.3|2433.3|2439.3|2433.3|2436.5|2430.5|6
1656640900000|2022-07-01 02:01:40|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1656640910000|2022-07-01 02:01:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1656640920000|2022-07-01 02:02:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1656640930000|2022-07-01 02:02:10|2438.5|2432.5|2440.5|2434.5|2440.8|2434.8|2438.5|2432.5|4
1656640940000|2022-07-01 02:02:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1656640960000|2022-07-01 02:02:40|2440.5|2434.5|2440.8|2434.8|2441|2435|2440.3|2434.3|5
1656640970000|2022-07-01 02:02:50|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|2
1656641010000|2022-07-01 02:03:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1656641020000|2022-07-01 02:03:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1656641050000|2022-07-01 02:04:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1656641070000|2022-07-01 02:04:30|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1656641090000|2022-07-01 02:04:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1656641120000|2022-07-01 02:05:20|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|3
1656641140000|2022-07-01 02:05:40|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.3|2435.3|4
1656641150000|2022-07-01 02:05:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1656641160000|2022-07-01 02:06:00|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1656641170000|2022-07-01 02:06:10|2442|2436|2441.5|2435.5|2442|2436|2441.5|2435.5|2
1656641180000|2022-07-01 02:06:20|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1656641200000|2022-07-01 02:06:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1656641210000|2022-07-01 02:06:50|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1656641220000|2022-07-01 02:07:00|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|8
1656641230000|2022-07-01 02:07:10|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1656641250000|2022-07-01 02:07:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1656641280000|2022-07-01 02:08:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1656641400000|2022-07-01 02:10:00|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1656641440000|2022-07-01 02:10:40|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1656641450000|2022-07-01 02:10:50|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|3
1656641490000|2022-07-01 02:11:30|2442|2436|2441.8|2435.8|2442|2436|2441.5|2435.5|3
1656641500000|2022-07-01 02:11:40|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1656641510000|2022-07-01 02:11:50|2442|2436|2441.8|2435.8|2442|2436|2441.5|2435.5|3
1656641520000|2022-07-01 02:12:00|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|3
1656641540000|2022-07-01 02:12:20|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1656641550000|2022-07-01 02:12:30|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1656641570000|2022-07-01 02:12:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1656641580000|2022-07-01 02:13:00|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1656641590000|2022-07-01 02:13:10|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1656641600000|2022-07-01 02:13:20|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|3
1656641640000|2022-07-01 02:14:00|2442|2436|2442|2436|2442|2436|2442|2436|1
1656641650000|2022-07-01 02:14:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|3
1656641660000|2022-07-01 02:14:20|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|3
1656641670000|2022-07-01 02:14:30|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|3
1656641700000|2022-07-01 02:15:00|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1656641720000|2022-07-01 02:15:20|2442.8|2436.8|2443.3|2437.3|2443.5|2437.5|2442.8|2436.8|4
1656641750000|2022-07-01 02:15:50|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1656641760000|2022-07-01 02:16:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1656641940000|2022-07-01 02:19:00|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1656642060000|2022-07-01 02:21:00|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1656642140000|2022-07-01 02:22:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1656642210000|2022-07-01 02:23:30|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|4
1656642240000|2022-07-01 02:24:00|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|2
1656642280000|2022-07-01 02:24:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1656642300000|2022-07-01 02:25:00|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1656642330000|2022-07-01 02:25:30|2445|2439|2445|2439|2445|2439|2445|2439|1
1656642380000|2022-07-01 02:26:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1656642390000|2022-07-01 02:26:30|2445|2439|2445|2439|2445|2439|2445|2439|1
1656642500000|2022-07-01 02:28:20|2444.8|2438.8|2443.8|2437.8|2444.8|2438.8|2443.8|2437.8|2
1656642510000|2022-07-01 02:28:30|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1656642540000|2022-07-01 02:29:00|2444|2438|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|6
1656642550000|2022-07-01 02:29:10|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1656642560000|2022-07-01 02:29:20|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1656642570000|2022-07-01 02:29:30|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1656642580000|2022-07-01 02:29:40|2444|2438|2444|2438|2444|2438|2444|2438|1
1656642600000|2022-07-01 02:30:00|2444.3|2438.3|2444.5|2438.5|2444.8|2438.8|2444|2438|12
1656642610000|2022-07-01 02:30:10|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1656642640000|2022-07-01 02:30:40|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1656642700000|2022-07-01 02:31:40|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1656642710000|2022-07-01 02:31:50|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|4
1656642720000|2022-07-01 02:32:00|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|4
1656642730000|2022-07-01 02:32:10|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|3
1656642740000|2022-07-01 02:32:20|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1656642760000|2022-07-01 02:32:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1656642770000|2022-07-01 02:32:50|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|4
1656642780000|2022-07-01 02:33:00|2444.3|2438.3|2444.5|2438.5|2444.8|2438.8|2444.3|2438.3|5
1656642810000|2022-07-01 02:33:30|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1656642820000|2022-07-01 02:33:40|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1656642830000|2022-07-01 02:33:50|2444.8|2438.8|2444.8|2438.8|2445|2439|2444.8|2438.8|3
1656642840000|2022-07-01 02:34:00|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|5
1656642850000|2022-07-01 02:34:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1656642860000|2022-07-01 02:34:20|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1656642900000|2022-07-01 02:35:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1656642910000|2022-07-01 02:35:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1656642960000|2022-07-01 02:36:00|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|3
1656642970000|2022-07-01 02:36:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1656643010000|2022-07-01 02:36:50|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1656643020000|2022-07-01 02:37:00|2444.5|2438.5|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|3
1656643040000|2022-07-01 02:37:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|3
1656643050000|2022-07-01 02:37:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1656643070000|2022-07-01 02:37:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1656643090000|2022-07-01 02:38:10|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1656643110000|2022-07-01 02:38:30|2444|2438|2444|2438|2444|2438|2443.8|2437.8|5
1656643130000|2022-07-01 02:38:50|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|8
1656643140000|2022-07-01 02:39:00|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.5|2437.5|7
1656643150000|2022-07-01 02:39:10|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1656643160000|2022-07-01 02:39:20|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1656643180000|2022-07-01 02:39:40|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1656643210000|2022-07-01 02:40:10|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1656643240000|2022-07-01 02:40:40|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1656643250000|2022-07-01 02:40:50|2444|2438|2444|2438|2444|2438|2444|2438|1
1656643320000|2022-07-01 02:42:00|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|3
1656643400000|2022-07-01 02:43:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1656643440000|2022-07-01 02:44:00|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1656643450000|2022-07-01 02:44:10|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1656643480000|2022-07-01 02:44:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1656643500000|2022-07-01 02:45:00|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1656643510000|2022-07-01 02:45:10|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1656643560000|2022-07-01 02:46:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1656643570000|2022-07-01 02:46:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1656643620000|2022-07-01 02:47:00|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1656643710000|2022-07-01 02:48:30|2445.5|2439.5|2444.8|2438.8|2445.5|2439.5|2444.8|2438.8|2
1656643720000|2022-07-01 02:48:40|2445|2439|2445|2439|2445|2439|2445|2439|1
1656643760000|2022-07-01 02:49:20|2444.8|2438.8|2444|2438|2444.8|2438.8|2443.5|2437.5|4
1656643770000|2022-07-01 02:49:30|2443.5|2437.5|2443.5|2437.5|2444.5|2438.5|2443.3|2437.3|5
1656643850000|2022-07-01 02:50:50|2443.3|2437.3|2442.8|2436.8|2443.3|2437.3|2442.3|2436.3|4
1656643870000|2022-07-01 02:51:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1656643880000|2022-07-01 02:51:20|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1656643890000|2022-07-01 02:51:30|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|2
1656643900000|2022-07-01 02:51:40|2443.8|2437.8|2443.5|2437.5|2444.5|2438.5|2443.5|2437.5|7
1656643910000|2022-07-01 02:51:50|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1656643930000|2022-07-01 02:52:10|2444.3|2438.3|2443.8|2437.8|2445|2439|2443.8|2437.8|5
1656643950000|2022-07-01 02:52:30|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1656643960000|2022-07-01 02:52:40|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1656643970000|2022-07-01 02:52:50|2444|2438|2444|2438|2444.3|2438.3|2444|2438|3
1656643980000|2022-07-01 02:53:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1656643990000|2022-07-01 02:53:10|2444|2438|2444|2438|2444|2438|2444|2438|1
1656644010000|2022-07-01 02:53:30|2443.8|2437.8|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|3
1656644030000|2022-07-01 02:53:50|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1656644090000|2022-07-01 02:54:50|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1656644100000|2022-07-01 02:55:00|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|2
1656644110000|2022-07-01 02:55:10|2442.3|2436.3|2443.3|2437.3|2444.3|2438.3|2442.3|2436.3|6
1656644120000|2022-07-01 02:55:20|2443.5|2437.5|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|3
1656644130000|2022-07-01 02:55:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443|2437|5
1656644140000|2022-07-01 02:55:40|2444|2438|2444|2438|2444|2438|2444|2438|1
1656644150000|2022-07-01 02:55:50|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1656644160000|2022-07-01 02:56:00|2444|2438|2442.5|2436.5|2444|2438|2442.5|2436.5|3
1656644200000|2022-07-01 02:56:40|2443|2437|2444.3|2438.3|2444.3|2438.3|2443|2437|3
1656644210000|2022-07-01 02:56:50|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1656644220000|2022-07-01 02:57:00|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|4
1656644230000|2022-07-01 02:57:10|2444.3|2438.3|2444|2438|2444.5|2438.5|2444|2438|4
1656644240000|2022-07-01 02:57:20|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|6
1656644250000|2022-07-01 02:57:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1656644260000|2022-07-01 02:57:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1656644270000|2022-07-01 02:57:50|2444.3|2438.3|2445|2439|2445|2439|2444.3|2438.3|4
1656644290000|2022-07-01 02:58:10|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|4
1656644310000|2022-07-01 02:58:30|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1656644320000|2022-07-01 02:58:40|2444.5|2438.5|2446.3|2440.3|2446.3|2440.3|2444.5|2438.5|2
1656644340000|2022-07-01 02:59:00|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|2
1656644350000|2022-07-01 02:59:10|2446.5|2440.5|2450.1|2444.1|2450.1|2444.1|2446.5|2440.5|5
1656644360000|2022-07-01 02:59:20|2450.6|2444.6|2451|2445|2451|2445|2450.4|2444.4|8
1656644380000|2022-07-01 02:59:40|2450.8|2444.8|2451|2445|2451|2445|2450.5|2444.5|9
1656644390000|2022-07-01 02:59:50|2450.8|2444.8|2452.3|2446.3|2452.3|2446.3|2450.8|2444.8|3
1656644400000|2022-07-01 03:00:00|2451.5|2445.5|2450.3|2444.3|2451.5|2445.5|2450|2444|4
1656644410000|2022-07-01 03:00:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1656644440000|2022-07-01 03:00:40|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450|2444|9
1656644450000|2022-07-01 03:00:50|2450|2444|2450.5|2444.5|2450.5|2444.5|2450|2444|4
1656644460000|2022-07-01 03:01:00|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1656644480000|2022-07-01 03:01:20|2450.5|2444.5|2451|2445|2451.3|2445.3|2450.3|2444.3|8
1656644490000|2022-07-01 03:01:30|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1656644510000|2022-07-01 03:01:50|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1656644520000|2022-07-01 03:02:00|2450.5|2444.5|2450.3|2444.3|2451|2445|2450.3|2444.3|6
1656644530000|2022-07-01 03:02:10|2450.8|2444.8|2451|2445|2451|2445|2450.3|2444.3|6
1656644540000|2022-07-01 03:02:20|2450.8|2444.8|2450.3|2444.3|2450.8|2444.8|2450.3|2444.3|3
1656644600000|2022-07-01 03:03:20|2450|2444|2450|2444|2450|2444|2450|2444|1
1656644640000|2022-07-01 03:04:00|2450.3|2444.3|2450.5|2444.5|2451|2445|2450.3|2444.3|6
1656644650000|2022-07-01 03:04:10|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2450.3|2444.3|4
1656644660000|2022-07-01 03:04:20|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2450.3|2444.3|4
1656644670000|2022-07-01 03:04:30|2450.5|2444.5|2451|2445|2451|2445|2450.3|2444.3|5
1656644680000|2022-07-01 03:04:40|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.3|2444.3|5
1656644690000|2022-07-01 03:04:50|2450.3|2444.3|2450.5|2444.5|2450.8|2444.8|2450.3|2444.3|6
1656644700000|2022-07-01 03:05:00|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450|2444|5
1656644710000|2022-07-01 03:05:10|2450|2444|2451|2445|2451|2445|2450|2444|5
1656644720000|2022-07-01 03:05:20|2450.8|2444.8|2450.3|2444.3|2450.8|2444.8|2450.3|2444.3|3
1656644730000|2022-07-01 03:05:30|2450|2444|2450|2444|2450|2444|2450|2444|1
1656644740000|2022-07-01 03:05:40|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1656644770000|2022-07-01 03:06:10|2450|2444|2450|2444|2450.3|2444.3|2450|2444|5
1656644780000|2022-07-01 03:06:20|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1656644790000|2022-07-01 03:06:30|2450|2444|2450|2444|2450.3|2444.3|2450|2444|5
1656644800000|2022-07-01 03:06:40|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1656644810000|2022-07-01 03:06:50|2450|2444|2450|2444|2450.3|2444.3|2450|2444|3
1656644840000|2022-07-01 03:07:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1656644860000|2022-07-01 03:07:40|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1656644880000|2022-07-01 03:08:00|2447|2441|2446.3|2440.3|2447|2441|2446|2440|12
1656644890000|2022-07-01 03:08:10|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1656644900000|2022-07-01 03:08:20|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1656644910000|2022-07-01 03:08:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1656644920000|2022-07-01 03:08:40|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2446.3|2440.3|2
1656644950000|2022-07-01 03:09:10|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1656644990000|2022-07-01 03:09:50|2446.3|2440.3|2446.5|2440.5|2446.8|2440.8|2446.3|2440.3|7
1656645000000|2022-07-01 03:10:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1656645030000|2022-07-01 03:10:30|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1656645040000|2022-07-01 03:10:40|2446.5|2440.5|2447.5|2441.5|2447.8|2441.8|2446.5|2440.5|11
1656645050000|2022-07-01 03:10:50|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1656645060000|2022-07-01 03:11:00|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1656645070000|2022-07-01 03:11:10|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.3|2441.3|4
1656645080000|2022-07-01 03:11:20|2447.5|2441.5|2448|2442|2448.5|2442.5|2447.5|2441.5|3
1656645090000|2022-07-01 03:11:30|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447|2441|7
1656645100000|2022-07-01 03:11:40|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1656645110000|2022-07-01 03:11:50|2446.5|2440.5|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|6
1656645130000|2022-07-01 03:12:10|2446|2440|2445.5|2439.5|2446|2440|2445.5|2439.5|2
1656645140000|2022-07-01 03:12:20|2445.8|2439.8|2446|2440|2446.3|2440.3|2445.8|2439.8|7
1656645150000|2022-07-01 03:12:30|2445.8|2439.8|2446.3|2440.3|2446.3|2440.3|2445.8|2439.8|6
1656645160000|2022-07-01 03:12:40|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1656645170000|2022-07-01 03:12:50|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|4
1656645180000|2022-07-01 03:13:00|2446|2440|2447|2441|2447.8|2441.8|2445.8|2439.8|7
1656645190000|2022-07-01 03:13:10|2446.8|2440.8|2447|2441|2447|2441|2446.5|2440.5|4
1656645200000|2022-07-01 03:13:20|2446.8|2440.8|2447.3|2441.3|2448.8|2442.8|2446.5|2440.5|10
1656645260000|2022-07-01 03:14:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1656645270000|2022-07-01 03:14:30|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1656645290000|2022-07-01 03:14:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1656645300000|2022-07-01 03:15:00|2446.5|2440.5|2447.5|2441.5|2449|2443|2446.5|2440.5|6
1656645310000|2022-07-01 03:15:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1656645340000|2022-07-01 03:15:40|2448|2442|2448.5|2442.5|2449.3|2443.3|2448|2442|5
1656645350000|2022-07-01 03:15:50|2448.8|2442.8|2447.5|2441.5|2448.8|2442.8|2447.5|2441.5|3
1656645360000|2022-07-01 03:16:00|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1656645400000|2022-07-01 03:16:40|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1656645420000|2022-07-01 03:17:00|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1656645450000|2022-07-01 03:17:30|2447|2441|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|4
1656645480000|2022-07-01 03:18:00|2447|2441|2446.3|2440.3|2447|2441|2446.3|2440.3|3
1656645500000|2022-07-01 03:18:20|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2446.3|2440.3|5
1656645510000|2022-07-01 03:18:30|2446.3|2440.3|2447.3|2441.3|2447.3|2441.3|2446.3|2440.3|11
1656645520000|2022-07-01 03:18:40|2447|2441|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|3
1656645530000|2022-07-01 03:18:50|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1656645540000|2022-07-01 03:19:00|2447|2441|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|7
1656645550000|2022-07-01 03:19:10|2447|2441|2446.5|2440.5|2447.3|2441.3|2446.5|2440.5|4
1656645560000|2022-07-01 03:19:20|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2446.3|2440.3|2
1656645570000|2022-07-01 03:19:30|2447.5|2441.5|2447|2441|2448.5|2442.5|2446.8|2440.8|9
1656645580000|2022-07-01 03:19:40|2446.8|2440.8|2447|2441|2447.3|2441.3|2446.8|2440.8|6
1656645590000|2022-07-01 03:19:50|2446.8|2440.8|2447|2441|2447.3|2441.3|2446.8|2440.8|5
1656645600000|2022-07-01 03:20:00|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|2
1656645610000|2022-07-01 03:20:10|2447|2441|2447.5|2441.5|2447.8|2441.8|2446.8|2440.8|11
1656645620000|2022-07-01 03:20:20|2447.8|2441.8|2447|2441|2448|2442|2447|2441|4
1656645640000|2022-07-01 03:20:40|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1656645650000|2022-07-01 03:20:50|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1656645660000|2022-07-01 03:21:00|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1656645670000|2022-07-01 03:21:10|2445.5|2439.5|2444.5|2438.5|2445.8|2439.8|2444.5|2438.5|3
1656645680000|2022-07-01 03:21:20|2444.3|2438.3|2445.3|2439.3|2445.5|2439.5|2444.3|2438.3|9
1656645690000|2022-07-01 03:21:30|2445|2439|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|8
1656645700000|2022-07-01 03:21:40|2445|2439|2445|2439|2445|2439|2444.8|2438.8|3
1656645710000|2022-07-01 03:21:50|2444.8|2438.8|2445.5|2439.5|2445.5|2439.5|2444.8|2438.8|6
1656645720000|2022-07-01 03:22:00|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1656645730000|2022-07-01 03:22:10|2445|2439|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|9
1656645740000|2022-07-01 03:22:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1656645750000|2022-07-01 03:22:30|2444.3|2438.3|2443.8|2437.8|2444.3|2438.3|2443.8|2437.8|5
1656645760000|2022-07-01 03:22:40|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|5
1656645770000|2022-07-01 03:22:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444|2438|5
1656645790000|2022-07-01 03:23:10|2444.3|2438.3|2444.5|2438.5|2444.8|2438.8|2444.3|2438.3|3
1656645800000|2022-07-01 03:23:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1656645850000|2022-07-01 03:24:10|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1656645860000|2022-07-01 03:24:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1656645890000|2022-07-01 03:24:50|2443|2437|2442.3|2436.3|2443|2437|2442.3|2436.3|4
1656645900000|2022-07-01 03:25:00|2442.5|2436.5|2443.8|2437.8|2443.8|2437.8|2442.5|2436.5|5
1656645910000|2022-07-01 03:25:10|2444|2438|2444.3|2438.3|2444.8|2438.8|2443.8|2437.8|5
1656645920000|2022-07-01 03:25:20|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1656645930000|2022-07-01 03:25:30|2443.5|2437.5|2443|2437|2443.8|2437.8|2443|2437|5
1656645940000|2022-07-01 03:25:40|2442.5|2436.5|2441.3|2435.3|2442.5|2436.5|2441|2435|4
1656645950000|2022-07-01 03:25:50|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1656645960000|2022-07-01 03:26:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1656645970000|2022-07-01 03:26:10|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.8|2433.8|6
1656645980000|2022-07-01 03:26:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1656645990000|2022-07-01 03:26:30|2440|2434|2440|2434|2440|2434|2440|2434|1
1656646000000|2022-07-01 03:26:40|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1656646010000|2022-07-01 03:26:50|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|7
1656646020000|2022-07-01 03:27:00|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440|2434|5
1656646040000|2022-07-01 03:27:20|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1656646050000|2022-07-01 03:27:30|2440.5|2434.5|2440.8|2434.8|2441|2435|2440.5|2434.5|8
1656646060000|2022-07-01 03:27:40|2441|2435|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|7
1656646070000|2022-07-01 03:27:50|2440.8|2434.8|2440.5|2434.5|2441.5|2435.5|2440.5|2434.5|4
1656646080000|2022-07-01 03:28:00|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|5
1656646090000|2022-07-01 03:28:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1656646100000|2022-07-01 03:28:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1656646120000|2022-07-01 03:28:40|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1656646150000|2022-07-01 03:29:10|2440.3|2434.3|2440|2434|2440.3|2434.3|2439.8|2433.8|3
1656646160000|2022-07-01 03:29:20|2439.8|2433.8|2439.5|2433.5|2440|2434|2439.5|2433.5|4
1656646170000|2022-07-01 03:29:30|2439.8|2433.8|2439.3|2433.3|2440|2434|2439|2433|6
1656646180000|2022-07-01 03:29:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1656646190000|2022-07-01 03:29:50|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1656646200000|2022-07-01 03:30:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1656646210000|2022-07-01 03:30:10|2438.4|2432.4|2434.1|2428.1|2438.4|2432.4|2434.1|2428.1|5
1656646220000|2022-07-01 03:30:20|2433.8|2427.8|2433.5|2427.5|2433.9|2427.9|2433.5|2427.5|3
1656646250000|2022-07-01 03:30:50|2433.8|2427.8|2434.5|2428.5|2434.5|2428.5|2433.8|2427.8|3
1656646270000|2022-07-01 03:31:10|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.3|2428.3|6
1656646280000|2022-07-01 03:31:20|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434|2428|6
1656646290000|2022-07-01 03:31:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1656646300000|2022-07-01 03:31:40|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|3
1656646310000|2022-07-01 03:31:50|2435|2429|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|6
1656646320000|2022-07-01 03:32:00|2435|2429|2434|2428|2435|2429|2434|2428|3
1656646330000|2022-07-01 03:32:10|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434|2428|7
1656646340000|2022-07-01 03:32:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434|2428|7
1656646350000|2022-07-01 03:32:30|2434.3|2428.3|2434|2428|2434.8|2428.8|2434|2428|4
1656646360000|2022-07-01 03:32:40|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1656646370000|2022-07-01 03:32:50|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1656646420000|2022-07-01 03:33:40|2434.3|2428.3|2435.5|2429.5|2435.5|2429.5|2434.3|2428.3|2
1656646450000|2022-07-01 03:34:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1656646470000|2022-07-01 03:34:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1656646550000|2022-07-01 03:35:50|2434.3|2428.3|2435.1|2429.1|2435.1|2429.1|2434.3|2428.3|2
1656646560000|2022-07-01 03:36:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1656646760000|2022-07-01 03:39:20|2435.1|2429.1|2433.9|2427.9|2435.1|2429.1|2433.9|2427.9|3
1656646770000|2022-07-01 03:39:30|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|3
1656646780000|2022-07-01 03:39:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1656646790000|2022-07-01 03:39:50|2433|2427|2433|2427|2433|2427|2433|2427|1
1656646800000|2022-07-01 03:40:00|2434|2428|2433.3|2427.3|2434|2428|2433|2427|3
1656646810000|2022-07-01 03:40:10|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1656646840000|2022-07-01 03:40:40|2433|2427|2432.3|2426.3|2433|2427|2432|2426|3
1656646850000|2022-07-01 03:40:50|2431|2425|2430.5|2424.5|2431|2425|2430.5|2424.5|3
1656646860000|2022-07-01 03:41:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1656646900000|2022-07-01 03:41:40|2430.5|2424.5|2429.8|2423.8|2430.8|2424.8|2429.8|2423.8|4
1656646910000|2022-07-01 03:41:50|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1656646920000|2022-07-01 03:42:00|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1656646950000|2022-07-01 03:42:30|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.8|2423.8|3
1656646980000|2022-07-01 03:43:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1656646990000|2022-07-01 03:43:10|2430|2424|2428.5|2422.5|2430|2424|2428.5|2422.5|2
1656647000000|2022-07-01 03:43:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1656647010000|2022-07-01 03:43:30|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1656647050000|2022-07-01 03:44:10|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1656647060000|2022-07-01 03:44:20|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|2
1656647070000|2022-07-01 03:44:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429|2423|3
1656647080000|2022-07-01 03:44:40|2429|2423|2429|2423|2429.3|2423.3|2429|2423|3
1656647090000|2022-07-01 03:44:50|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1656647100000|2022-07-01 03:45:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1656647110000|2022-07-01 03:45:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1656647120000|2022-07-01 03:45:20|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|4
1656647130000|2022-07-01 03:45:30|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1656647180000|2022-07-01 03:46:20|2429|2423|2429|2423|2429.3|2423.3|2429|2423|3
1656647200000|2022-07-01 03:46:40|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1656647220000|2022-07-01 03:47:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1656647260000|2022-07-01 03:47:40|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1656647310000|2022-07-01 03:48:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1656647330000|2022-07-01 03:48:50|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1656647340000|2022-07-01 03:49:00|2428.5|2422.5|2429.5|2423.5|2429.5|2423.5|2428.5|2422.5|3
1656647350000|2022-07-01 03:49:10|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|5
1656647370000|2022-07-01 03:49:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1656647390000|2022-07-01 03:49:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1656647430000|2022-07-01 03:50:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1656647440000|2022-07-01 03:50:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|3
1656647460000|2022-07-01 03:51:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1656647490000|2022-07-01 03:51:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1656647500000|2022-07-01 03:51:40|2429|2423|2430.3|2424.3|2430.3|2424.3|2429|2423|3
1656647520000|2022-07-01 03:52:00|2429.8|2423.8|2430|2424|2430.3|2424.3|2429.8|2423.8|3
1656647530000|2022-07-01 03:52:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1656647540000|2022-07-01 03:52:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1656647560000|2022-07-01 03:52:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1656647580000|2022-07-01 03:53:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1656647590000|2022-07-01 03:53:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1656647600000|2022-07-01 03:53:20|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1656647620000|2022-07-01 03:53:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1656647650000|2022-07-01 03:54:10|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1656647710000|2022-07-01 03:55:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1656647760000|2022-07-01 03:56:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1656647770000|2022-07-01 03:56:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1656647780000|2022-07-01 03:56:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1656647840000|2022-07-01 03:57:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1656647930000|2022-07-01 03:58:50|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2428.8|2422.8|2
1656647950000|2022-07-01 03:59:10|2429|2423|2429.3|2423.3|2429.5|2423.5|2429|2423|4
1656648120000|2022-07-01 04:02:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1656648130000|2022-07-01 04:02:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1656648140000|2022-07-01 04:02:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1656648150000|2022-07-01 04:02:30|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1656648170000|2022-07-01 04:02:50|2429|2423|2429|2423|2429|2423|2429|2423|1
1656648300000|2022-07-01 04:05:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1656648310000|2022-07-01 04:05:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1656648320000|2022-07-01 04:05:20|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|3
1656648330000|2022-07-01 04:05:30|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1656648340000|2022-07-01 04:05:40|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|4
1656648350000|2022-07-01 04:05:50|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|3
1656648370000|2022-07-01 04:06:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1656648390000|2022-07-01 04:06:30|2429|2423|2429|2423|2429.3|2423.3|2429|2423|3
1656648420000|2022-07-01 04:07:00|2428.3|2422.3|2429|2423|2429.3|2423.3|2428.3|2422.3|4
1656648440000|2022-07-01 04:07:20|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1656648450000|2022-07-01 04:07:30|2428.8|2422.8|2428.5|2422.5|2429|2423|2428.5|2422.5|4
1656648480000|2022-07-01 04:08:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1656648560000|2022-07-01 04:09:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1656648570000|2022-07-01 04:09:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1656648610000|2022-07-01 04:10:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1656648630000|2022-07-01 04:10:30|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1656648640000|2022-07-01 04:10:40|2429.3|2423.3|2429|2423|2429.8|2423.8|2429|2423|9
1656648650000|2022-07-01 04:10:50|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429|2423|3
1656648660000|2022-07-01 04:11:00|2429.3|2423.3|2430|2424|2430.3|2424.3|2429.3|2423.3|6
1656648670000|2022-07-01 04:11:10|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1656648690000|2022-07-01 04:11:30|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1656648710000|2022-07-01 04:11:50|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1656648720000|2022-07-01 04:12:00|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1656648750000|2022-07-01 04:12:30|2430.3|2424.3|2430|2424|2430.3|2424.3|2429.8|2423.8|4
1656648760000|2022-07-01 04:12:40|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.8|2423.8|3
1656648770000|2022-07-01 04:12:50|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1656648820000|2022-07-01 04:13:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|3
1656648830000|2022-07-01 04:13:50|2429.8|2423.8|2430|2424|2430.3|2424.3|2429.8|2423.8|6
1656648840000|2022-07-01 04:14:00|2429.8|2423.8|2430.3|2424.3|2430.5|2424.5|2429.8|2423.8|10
1656648850000|2022-07-01 04:14:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1656648960000|2022-07-01 04:16:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|2
1656649000000|2022-07-01 04:16:40|2431|2425|2431|2425|2431|2425|2431|2425|1
1656649010000|2022-07-01 04:16:50|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1656649020000|2022-07-01 04:17:00|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.8|2424.8|3
1656649030000|2022-07-01 04:17:10|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1656649040000|2022-07-01 04:17:20|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1656649050000|2022-07-01 04:17:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1656649060000|2022-07-01 04:17:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1656649100000|2022-07-01 04:18:20|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|3
1656649120000|2022-07-01 04:18:40|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1656649130000|2022-07-01 04:18:50|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|2
1656649170000|2022-07-01 04:19:30|2431.5|2425.5|2432.5|2426.5|2432.5|2426.5|2431.5|2425.5|2
1656649180000|2022-07-01 04:19:40|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|3
1656649210000|2022-07-01 04:20:10|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1656649220000|2022-07-01 04:20:20|2432|2426|2432|2426|2432.3|2426.3|2432|2426|5
1656649260000|2022-07-01 04:21:00|2431.8|2425.8|2429.8|2423.8|2431.8|2425.8|2429.8|2423.8|4
1656649270000|2022-07-01 04:21:10|2428.6|2422.6|2427.3|2421.3|2428.6|2422.6|2427.3|2421.3|6
1656649280000|2022-07-01 04:21:20|2427.5|2421.5|2427|2421|2427.5|2421.5|2426.5|2420.5|5
1656649290000|2022-07-01 04:21:30|2426.5|2420.5|2427|2421|2427|2421|2426.5|2420.5|6
1656649300000|2022-07-01 04:21:40|2426.5|2420.5|2426.5|2420.5|2427|2421|2426.5|2420.5|7
1656649310000|2022-07-01 04:21:50|2427|2421|2426.5|2420.5|2427|2421|2426.5|2420.5|6
1656649320000|2022-07-01 04:22:00|2427|2421|2426.5|2420.5|2427|2421|2426.5|2420.5|4
1656649330000|2022-07-01 04:22:10|2426.3|2420.3|2425.8|2419.8|2426.3|2420.3|2425.3|2419.3|5
1656649350000|2022-07-01 04:22:30|2425.3|2419.3|2425.5|2419.5|2425.8|2419.8|2425.3|2419.3|5
1656649370000|2022-07-01 04:22:50|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1656649390000|2022-07-01 04:23:10|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1656649410000|2022-07-01 04:23:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1656649420000|2022-07-01 04:23:40|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1656649480000|2022-07-01 04:24:40|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|3
1656649500000|2022-07-01 04:25:00|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1656649540000|2022-07-01 04:25:40|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1656649560000|2022-07-01 04:26:00|2423.3|2417.3|2419.9|2413.9|2423.3|2417.3|2419.9|2413.9|3
1656649570000|2022-07-01 04:26:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1656649580000|2022-07-01 04:26:20|2419.5|2413.5|2418.8|2412.8|2419.5|2413.5|2417.3|2411.3|7
1656649590000|2022-07-01 04:26:30|2418.5|2412.5|2418|2412|2418.5|2412.5|2418|2412|2
1656649620000|2022-07-01 04:27:00|2418.3|2412.3|2418|2412|2418.3|2412.3|2418|2412|2
1656649630000|2022-07-01 04:27:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1656649640000|2022-07-01 04:27:20|2418.8|2412.8|2416.5|2410.5|2418.8|2412.8|2416.5|2410.5|4
1656649650000|2022-07-01 04:27:30|2417|2411|2416|2410|2417|2411|2416|2410|2
1656649670000|2022-07-01 04:27:50|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1656649680000|2022-07-01 04:28:00|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1656649690000|2022-07-01 04:28:10|2416|2410|2415.5|2409.5|2416|2410|2415.5|2409.5|3
1656649700000|2022-07-01 04:28:20|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1656649750000|2022-07-01 04:29:10|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1656649760000|2022-07-01 04:29:20|2415.5|2409.5|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|3
1656649790000|2022-07-01 04:29:50|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|3
1656649800000|2022-07-01 04:30:00|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1656649820000|2022-07-01 04:30:20|2416.5|2410.5|2418|2412|2418.3|2412.3|2416.5|2410.5|8
1656649830000|2022-07-01 04:30:30|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1656649840000|2022-07-01 04:30:40|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1656649850000|2022-07-01 04:30:50|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1656649870000|2022-07-01 04:31:10|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|4
1656649910000|2022-07-01 04:31:50|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1656649920000|2022-07-01 04:32:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1656649980000|2022-07-01 04:33:00|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1656650090000|2022-07-01 04:34:50|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.3|2412.3|2
1656650100000|2022-07-01 04:35:00|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|4
1656650110000|2022-07-01 04:35:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1656650180000|2022-07-01 04:36:20|2418.1|2412.1|2418.3|2412.3|2418.3|2412.3|2418.1|2412.1|2
1656650230000|2022-07-01 04:37:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1656650240000|2022-07-01 04:37:20|2419.3|2413.3|2419.5|2413.5|2420|2414|2418.5|2412.5|4
1656650290000|2022-07-01 04:38:10|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1656650300000|2022-07-01 04:38:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1656650330000|2022-07-01 04:38:50|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1656650340000|2022-07-01 04:39:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1656650390000|2022-07-01 04:39:50|2421|2415|2421.8|2415.8|2421.8|2415.8|2421|2415|2
1656650400000|2022-07-01 04:40:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1656650450000|2022-07-01 04:40:50|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1656650460000|2022-07-01 04:41:00|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1656650470000|2022-07-01 04:41:10|2421|2415|2421|2415|2421|2415|2421|2415|1
1656650490000|2022-07-01 04:41:30|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1656650510000|2022-07-01 04:41:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1656650520000|2022-07-01 04:42:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1656650530000|2022-07-01 04:42:10|2421|2415|2421|2415|2421|2415|2421|2415|1
1656650620000|2022-07-01 04:43:40|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1656650660000|2022-07-01 04:44:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1656650670000|2022-07-01 04:44:30|2421|2415|2421|2415|2421|2415|2421|2415|1
1656650680000|2022-07-01 04:44:40|2420.8|2414.8|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|2
1656650700000|2022-07-01 04:45:00|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1656650710000|2022-07-01 04:45:10|2421|2415|2421|2415|2421|2415|2421|2415|1
1656650740000|2022-07-01 04:45:40|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1656650770000|2022-07-01 04:46:10|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1656650780000|2022-07-01 04:46:20|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1656650810000|2022-07-01 04:46:50|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1656650820000|2022-07-01 04:47:00|2421|2415|2420.3|2414.3|2421|2415|2420.3|2414.3|3
1656650830000|2022-07-01 04:47:10|2421|2415|2421.8|2415.8|2421.8|2415.8|2420|2414|6
1656650840000|2022-07-01 04:47:20|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1656650860000|2022-07-01 04:47:40|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1656650870000|2022-07-01 04:47:50|2421.5|2415.5|2420.8|2414.8|2421.5|2415.5|2420.8|2414.8|4
1656650880000|2022-07-01 04:48:00|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1656650890000|2022-07-01 04:48:10|2419.8|2413.8|2419.8|2413.8|2421|2415|2419.8|2413.8|4
1656650900000|2022-07-01 04:48:20|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|2
1656650920000|2022-07-01 04:48:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1656650940000|2022-07-01 04:49:00|2420.3|2414.3|2419.3|2413.3|2420.3|2414.3|2419|2413|5
1656650950000|2022-07-01 04:49:10|2419|2413|2419.3|2413.3|2419.5|2413.5|2419|2413|3
1656650990000|2022-07-01 04:49:50|2419|2413|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|3
1656651000000|2022-07-01 04:50:00|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2418.5|2412.5|2
1656651010000|2022-07-01 04:50:10|2419.3|2413.3|2419|2413|2419.3|2413.3|2418.3|2412.3|3
1656651030000|2022-07-01 04:50:30|2419.3|2413.3|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|4
1656651050000|2022-07-01 04:50:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1656651060000|2022-07-01 04:51:00|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1656651070000|2022-07-01 04:51:10|2418.8|2412.8|2418|2412|2418.8|2412.8|2418|2412|4
1656651080000|2022-07-01 04:51:20|2417.8|2411.8|2416.8|2410.8|2417.8|2411.8|2416.8|2410.8|4
1656651090000|2022-07-01 04:51:30|2417.3|2411.3|2416|2410|2417.3|2411.3|2416|2410|4
1656651100000|2022-07-01 04:51:40|2416.8|2410.8|2415.8|2409.8|2416.8|2410.8|2415.8|2409.8|2
1656651120000|2022-07-01 04:52:00|2416.8|2410.8|2415.3|2409.3|2416.8|2410.8|2415.3|2409.3|2
1656651130000|2022-07-01 04:52:10|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1656651150000|2022-07-01 04:52:30|2415.3|2409.3|2415.8|2409.8|2415.8|2409.8|2415.3|2409.3|3
1656651170000|2022-07-01 04:52:50|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1656651180000|2022-07-01 04:53:00|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|2
1656651210000|2022-07-01 04:53:30|2416.5|2410.5|2416.3|2410.3|2416.8|2410.8|2416.3|2410.3|5
1656651220000|2022-07-01 04:53:40|2416.5|2410.5|2415.8|2409.8|2416.5|2410.5|2415.8|2409.8|3
1656651230000|2022-07-01 04:53:50|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1656651240000|2022-07-01 04:54:00|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|3
1656651250000|2022-07-01 04:54:10|2416.3|2410.3|2416|2410|2416.3|2410.3|2416|2410|2
1656651270000|2022-07-01 04:54:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1656651280000|2022-07-01 04:54:40|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1656651300000|2022-07-01 04:55:00|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1656651320000|2022-07-01 04:55:20|2415.5|2409.5|2416|2410|2416.3|2410.3|2415.5|2409.5|3
1656651330000|2022-07-01 04:55:30|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1656651340000|2022-07-01 04:55:40|2415.5|2409.5|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|3
1656651350000|2022-07-01 04:55:50|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1656651550000|2022-07-01 04:59:10|2416|2410|2416|2410|2416|2410|2416|2410|1
1656651600000|2022-07-01 05:00:00|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1656651710000|2022-07-01 05:01:50|2416|2410|2416|2410|2416|2410|2416|2410|1
1656651780000|2022-07-01 05:03:00|2415.8|2409.8|2415|2409|2415.8|2409.8|2415|2409|2
1656651790000|2022-07-01 05:03:10|2415.3|2409.3|2415|2409|2415.5|2409.5|2415|2409|3
1656651800000|2022-07-01 05:03:20|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1656651830000|2022-07-01 05:03:50|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1656651840000|2022-07-01 05:04:00|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1656651920000|2022-07-01 05:05:20|2417|2411|2416.5|2410.5|2417|2411|2416.5|2410.5|2
1656651940000|2022-07-01 05:05:40|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|4
1656651950000|2022-07-01 05:05:50|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1656651960000|2022-07-01 05:06:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1656651990000|2022-07-01 05:06:30|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1656652080000|2022-07-01 05:08:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1656652140000|2022-07-01 05:09:00|2417.8|2411.8|2418.8|2412.8|2418.8|2412.8|2417.8|2411.8|4
1656652150000|2022-07-01 05:09:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1656652160000|2022-07-01 05:09:20|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1656652270000|2022-07-01 05:11:10|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|3
1656652280000|2022-07-01 05:11:20|2420|2414|2420|2414|2420.3|2414.3|2420|2414|5
1656652290000|2022-07-01 05:11:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1656652370000|2022-07-01 05:12:50|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1656652420000|2022-07-01 05:13:40|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1656652450000|2022-07-01 05:14:10|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1656652480000|2022-07-01 05:14:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1656652490000|2022-07-01 05:14:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1656652510000|2022-07-01 05:15:10|2419.5|2413.5|2417.8|2411.8|2419.5|2413.5|2417.5|2411.5|5
1656652520000|2022-07-01 05:15:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1656652530000|2022-07-01 05:15:30|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1656652540000|2022-07-01 05:15:40|2417.8|2411.8|2418.3|2412.3|2418.3|2412.3|2417.8|2411.8|2
1656652560000|2022-07-01 05:16:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1656652570000|2022-07-01 05:16:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1656652620000|2022-07-01 05:17:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1656652630000|2022-07-01 05:17:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418|2412|3
1656652640000|2022-07-01 05:17:20|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|2
1656652660000|2022-07-01 05:17:40|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1656652670000|2022-07-01 05:17:50|2419|2413|2419|2413|2419|2413|2419|2413|1
1656652720000|2022-07-01 05:18:40|2419.3|2413.3|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|4
1656652730000|2022-07-01 05:18:50|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1656652750000|2022-07-01 05:19:10|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1656652760000|2022-07-01 05:19:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1656652820000|2022-07-01 05:20:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1656652840000|2022-07-01 05:20:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1656652850000|2022-07-01 05:20:50|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1656652860000|2022-07-01 05:21:00|2420.8|2414.8|2421.5|2415.5|2421.5|2415.5|2420.8|2414.8|2
1656652870000|2022-07-01 05:21:10|2421.8|2415.8|2422|2416|2422.3|2416.3|2421.8|2415.8|3
1656652890000|2022-07-01 05:21:30|2421|2415|2421.8|2415.8|2421.8|2415.8|2421|2415|2
1656652910000|2022-07-01 05:21:50|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1656652920000|2022-07-01 05:22:00|2422.8|2416.8|2422.8|2416.8|2423|2417|2422.8|2416.8|3
1656652930000|2022-07-01 05:22:10|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1656652940000|2022-07-01 05:22:20|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1656652970000|2022-07-01 05:22:50|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1656652980000|2022-07-01 05:23:00|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1656653010000|2022-07-01 05:23:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1656653070000|2022-07-01 05:24:30|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1656653080000|2022-07-01 05:24:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1656653110000|2022-07-01 05:25:10|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1656653120000|2022-07-01 05:25:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1656653160000|2022-07-01 05:26:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1656653220000|2022-07-01 05:27:00|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|2
1656653250000|2022-07-01 05:27:30|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1656653370000|2022-07-01 05:29:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|3
1656653400000|2022-07-01 05:30:00|2423|2417|2421.8|2415.8|2423|2417|2421.8|2415.8|5
1656653410000|2022-07-01 05:30:10|2421.5|2415.5|2420.8|2414.8|2421.8|2415.8|2420.8|2414.8|5
1656653420000|2022-07-01 05:30:20|2420.5|2414.5|2420.8|2414.8|2421|2415|2420.5|2414.5|5
1656653430000|2022-07-01 05:30:30|2421|2415|2420.5|2414.5|2421|2415|2420.5|2414.5|5
1656653440000|2022-07-01 05:30:40|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1656653450000|2022-07-01 05:30:50|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1656653460000|2022-07-01 05:31:00|2420.8|2414.8|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|2
1656653470000|2022-07-01 05:31:10|2421.8|2415.8|2420.3|2414.3|2422.3|2416.3|2420.3|2414.3|11
1656653480000|2022-07-01 05:31:20|2420|2414|2420.5|2414.5|2420.8|2414.8|2420|2414|6
1656653490000|2022-07-01 05:31:30|2420|2414|2420.5|2414.5|2420.5|2414.5|2420|2414|4
1656653510000|2022-07-01 05:31:50|2420.3|2414.3|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|3
1656653520000|2022-07-01 05:32:00|2420|2414|2421.5|2415.5|2421.8|2415.8|2420|2414|8
1656653530000|2022-07-01 05:32:10|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|5
1656653540000|2022-07-01 05:32:20|2422|2416|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|4
1656653550000|2022-07-01 05:32:30|2421.5|2415.5|2423.5|2417.5|2424.3|2418.3|2421.3|2415.3|13
1656653560000|2022-07-01 05:32:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|5
1656653570000|2022-07-01 05:32:50|2423.5|2417.5|2424|2418|2424|2418|2423.5|2417.5|3
1656653580000|2022-07-01 05:33:00|2423.8|2417.8|2423.5|2417.5|2424|2418|2423.3|2417.3|7
1656653590000|2022-07-01 05:33:10|2423.8|2417.8|2425.5|2419.5|2425.5|2419.5|2423.8|2417.8|6
1656653600000|2022-07-01 05:33:20|2425|2419|2424.8|2418.8|2425|2419|2424.5|2418.5|4
1656653610000|2022-07-01 05:33:30|2425|2419|2425.5|2419.5|2425.5|2419.5|2425|2419|3
1656653620000|2022-07-01 05:33:40|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|3
1656653630000|2022-07-01 05:33:50|2424.5|2418.5|2425|2419|2425|2419|2424.5|2418.5|3
1656653640000|2022-07-01 05:34:00|2425.3|2419.3|2425|2419|2425.3|2419.3|2424.5|2418.5|4
1656653650000|2022-07-01 05:34:10|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1656653660000|2022-07-01 05:34:20|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1656653680000|2022-07-01 05:34:40|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1656653690000|2022-07-01 05:34:50|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|3
1656653700000|2022-07-01 05:35:00|2423.8|2417.8|2423.3|2417.3|2423.8|2417.8|2423.3|2417.3|3
1656653710000|2022-07-01 05:35:10|2423|2417|2422.5|2416.5|2423|2417|2422.5|2416.5|2
1656653730000|2022-07-01 05:35:30|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1656653740000|2022-07-01 05:35:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1656653750000|2022-07-01 05:35:50|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1656653770000|2022-07-01 05:36:10|2422.3|2416.3|2422.5|2416.5|2422.8|2416.8|2422.3|2416.3|4
1656653780000|2022-07-01 05:36:20|2422.8|2416.8|2422.8|2416.8|2423|2417|2422.5|2416.5|5
1656653790000|2022-07-01 05:36:30|2423|2417|2423.3|2417.3|2423.5|2417.5|2423|2417|3
1656653800000|2022-07-01 05:36:40|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1656653840000|2022-07-01 05:37:20|2423|2417|2423|2417|2423|2417|2422.8|2416.8|3
1656653850000|2022-07-01 05:37:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1656653880000|2022-07-01 05:38:00|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.3|2415.3|5
1656653890000|2022-07-01 05:38:10|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|3
1656653900000|2022-07-01 05:38:20|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1656653910000|2022-07-01 05:38:30|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|4
1656653940000|2022-07-01 05:39:00|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1656653960000|2022-07-01 05:39:20|2421.8|2415.8|2421|2415|2421.8|2415.8|2421|2415|2
1656653970000|2022-07-01 05:39:30|2420.5|2414.5|2420|2414|2420.5|2414.5|2420|2414|3
1656653980000|2022-07-01 05:39:40|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1656654000000|2022-07-01 05:40:00|2420|2414|2420.5|2414.5|2421.3|2415.3|2420|2414|5
1656654010000|2022-07-01 05:40:10|2420.3|2414.3|2420|2414|2420.5|2414.5|2420|2414|7
1656654020000|2022-07-01 05:40:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|3
1656654030000|2022-07-01 05:40:30|2420|2414|2418.3|2412.3|2420|2414|2418.3|2412.3|3
1656654040000|2022-07-01 05:40:40|2418.5|2412.5|2419|2413|2419|2413|2418.5|2412.5|2
1656654050000|2022-07-01 05:40:50|2419.3|2413.3|2420|2414|2420|2414|2419.3|2413.3|2
1656654060000|2022-07-01 05:41:00|2419.5|2413.5|2420|2414|2420.3|2414.3|2419|2413|14
1656654070000|2022-07-01 05:41:10|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|2
1656654080000|2022-07-01 05:41:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1656654090000|2022-07-01 05:41:30|2420.3|2414.3|2421|2415|2421.5|2415.5|2420.3|2414.3|6
1656654100000|2022-07-01 05:41:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1656654110000|2022-07-01 05:41:50|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1656654120000|2022-07-01 05:42:00|2421|2415|2422.3|2416.3|2422.3|2416.3|2421|2415|4
1656654130000|2022-07-01 05:42:10|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1656654140000|2022-07-01 05:42:20|2422.5|2416.5|2422.8|2416.8|2423|2417|2422.5|2416.5|3
1656654150000|2022-07-01 05:42:30|2422.5|2416.5|2420.8|2414.8|2422.5|2416.5|2420.8|2414.8|4
1656654160000|2022-07-01 05:42:40|2421|2415|2421|2415|2421|2415|2420.8|2414.8|7
1656654170000|2022-07-01 05:42:50|2420.8|2414.8|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|7
1656654180000|2022-07-01 05:43:00|2421|2415|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|4
1656654190000|2022-07-01 05:43:10|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1656654240000|2022-07-01 05:44:00|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1656654300000|2022-07-01 05:45:00|2420|2414|2420.5|2414.5|2421|2415|2420|2414|5
1656654310000|2022-07-01 05:45:10|2420.3|2414.3|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|3
1656654320000|2022-07-01 05:45:20|2420.5|2414.5|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|4
1656654330000|2022-07-01 05:45:30|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1656654340000|2022-07-01 05:45:40|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1656654350000|2022-07-01 05:45:50|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1656654370000|2022-07-01 05:46:10|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1656654380000|2022-07-01 05:46:20|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1656654400000|2022-07-01 05:46:40|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1656654420000|2022-07-01 05:47:00|2421|2415|2420.5|2414.5|2421.8|2415.8|2420.5|2414.5|4
1656654430000|2022-07-01 05:47:10|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1656654440000|2022-07-01 05:47:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|8
1656654450000|2022-07-01 05:47:30|2419.8|2413.8|2420.5|2414.5|2420.5|2414.5|2419.8|2413.8|4
1656654470000|2022-07-01 05:47:50|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|2
1656654490000|2022-07-01 05:48:10|2420|2414|2420.5|2414.5|2420.5|2414.5|2420|2414|3
1656654500000|2022-07-01 05:48:20|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1656654520000|2022-07-01 05:48:40|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|7
1656654530000|2022-07-01 05:48:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1656654540000|2022-07-01 05:49:00|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1656654550000|2022-07-01 05:49:10|2419.3|2413.3|2418|2412|2419.3|2413.3|2418|2412|2
1656654560000|2022-07-01 05:49:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.3|2411.3|3
1656654580000|2022-07-01 05:49:40|2417|2411|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|4
1656654590000|2022-07-01 05:49:50|2416.3|2410.3|2414.8|2408.8|2416.3|2410.3|2414.8|2408.8|2
1656654600000|2022-07-01 05:50:00|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|2
1656654630000|2022-07-01 05:50:30|2414.5|2408.5|2413.8|2407.8|2414.5|2408.5|2413.8|2407.8|4
1656654640000|2022-07-01 05:50:40|2414.3|2408.3|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|7
1656654650000|2022-07-01 05:50:50|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1656654660000|2022-07-01 05:51:00|2413.8|2407.8|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|4
1656654670000|2022-07-01 05:51:10|2414|2408|2414.5|2408.5|2414.5|2408.5|2414|2408|3
1656654680000|2022-07-01 05:51:20|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.5|2407.5|5
1656654690000|2022-07-01 05:51:30|2414|2408|2414|2408|2414|2408|2414|2408|1
1656654700000|2022-07-01 05:51:40|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1656654710000|2022-07-01 05:51:50|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1656654730000|2022-07-01 05:52:10|2414.8|2408.8|2415.5|2409.5|2415.5|2409.5|2414.8|2408.8|2
1656654740000|2022-07-01 05:52:20|2416|2410|2416.3|2410.3|2417|2411|2415.5|2409.5|9
1656654750000|2022-07-01 05:52:30|2416.5|2410.5|2417.3|2411.3|2417.5|2411.5|2416.5|2410.5|9
1656654760000|2022-07-01 05:52:40|2417.5|2411.5|2418.3|2412.3|2418.5|2412.5|2417|2411|9
1656654770000|2022-07-01 05:52:50|2418.5|2412.5|2418.5|2412.5|2418.8|2412.8|2418|2412|8
1656654780000|2022-07-01 05:53:00|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418|2412|6
1656654790000|2022-07-01 05:53:10|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|3
1656654800000|2022-07-01 05:53:20|2418|2412|2418|2412|2418.3|2412.3|2418|2412|3
1656654820000|2022-07-01 05:53:40|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1656654830000|2022-07-01 05:53:50|2416.8|2410.8|2417.3|2411.3|2417.5|2411.5|2416.8|2410.8|3
1656654840000|2022-07-01 05:54:00|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1656654850000|2022-07-01 05:54:10|2416|2410|2416.5|2410.5|2416.8|2410.8|2416|2410|3
1656654880000|2022-07-01 05:54:40|2417|2411|2417.5|2411.5|2417.5|2411.5|2417|2411|2
1656654890000|2022-07-01 05:54:50|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|4
1656654900000|2022-07-01 05:55:00|2417.3|2411.3|2417.5|2411.5|2417.8|2411.8|2417.3|2411.3|4
1656654910000|2022-07-01 05:55:10|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|2
1656654920000|2022-07-01 05:55:20|2417.3|2411.3|2417.5|2411.5|2417.8|2411.8|2417.3|2411.3|3
1656654930000|2022-07-01 05:55:30|2417.8|2411.8|2418.3|2412.3|2419.5|2413.5|2417.8|2411.8|9
1656654940000|2022-07-01 05:55:40|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1656654950000|2022-07-01 05:55:50|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1656654970000|2022-07-01 05:56:10|2418|2412|2417.5|2411.5|2418|2412|2417.3|2411.3|4
1656654980000|2022-07-01 05:56:20|2416.8|2410.8|2417|2411|2417.3|2411.3|2416.8|2410.8|7
1656654990000|2022-07-01 05:56:30|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416|2410|8
1656655000000|2022-07-01 05:56:40|2416.8|2410.8|2415.5|2409.5|2417|2411|2415|2409|10
1656655010000|2022-07-01 05:56:50|2415.8|2409.8|2413.5|2407.5|2415.8|2409.8|2413.5|2407.5|10
1656655020000|2022-07-01 05:57:00|2413.8|2407.8|2415|2409|2415.3|2409.3|2413.5|2407.5|8
1656655030000|2022-07-01 05:57:10|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1656655040000|2022-07-01 05:57:20|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|2
1656655050000|2022-07-01 05:57:30|2415.5|2409.5|2415.5|2409.5|2415.8|2409.8|2415.3|2409.3|5
1656655060000|2022-07-01 05:57:40|2415.8|2409.8|2416.8|2410.8|2416.8|2410.8|2415.8|2409.8|4
1656655070000|2022-07-01 05:57:50|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1656655080000|2022-07-01 05:58:00|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1656655090000|2022-07-01 05:58:10|2416.5|2410.5|2415.8|2409.8|2416.5|2410.5|2415.8|2409.8|4
1656655110000|2022-07-01 05:58:30|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1656655120000|2022-07-01 05:58:40|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415|2409|3
1656655140000|2022-07-01 05:59:00|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1656655150000|2022-07-01 05:59:10|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415|2409|3
1656655160000|2022-07-01 05:59:20|2415|2409|2415|2409|2415.3|2409.3|2415|2409|3
1656655170000|2022-07-01 05:59:30|2415.3|2409.3|2415.5|2409.5|2416|2410|2415.3|2409.3|5
1656655180000|2022-07-01 05:59:40|2416|2410|2415.5|2409.5|2416|2410|2415.5|2409.5|5
1656655190000|2022-07-01 05:59:50|2415.3|2409.3|2414.8|2408.8|2415.5|2409.5|2414.6|2408.6|4
1656655200000|2022-07-01 06:00:00|2414.5|2408.5|2416|2410|2416|2410|2414.3|2408.3|6
1656655210000|2022-07-01 06:00:10|2416.3|2410.3|2417|2411|2417|2411|2416.3|2410.3|4
1656655220000|2022-07-01 06:00:20|2416.8|2410.8|2416|2410|2416.8|2410.8|2416|2410|4
1656655230000|2022-07-01 06:00:30|2416.3|2410.3|2417|2411|2417|2411|2416.3|2410.3|3
1656655240000|2022-07-01 06:00:40|2417.3|2411.3|2416.5|2410.5|2417.3|2411.3|2416.5|2410.5|3
1656655260000|2022-07-01 06:01:00|2416.3|2410.3|2415.8|2409.8|2417.3|2411.3|2415.8|2409.8|7
1656655280000|2022-07-01 06:01:20|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1656655290000|2022-07-01 06:01:30|2415.5|2409.5|2415|2409|2415.5|2409.5|2414.3|2408.3|8
1656655300000|2022-07-01 06:01:40|2414.5|2408.5|2415|2409|2415|2409|2414.5|2408.5|3
1656655310000|2022-07-01 06:01:50|2414.8|2408.8|2414.5|2408.5|2415|2409|2414|2408|9
1656655320000|2022-07-01 06:02:00|2414.3|2408.3|2413.5|2407.5|2414.5|2408.5|2413.5|2407.5|6
1656655330000|2022-07-01 06:02:10|2414|2408|2414|2408|2414.3|2408.3|2413.8|2407.8|7
1656655340000|2022-07-01 06:02:20|2413.8|2407.8|2416|2410|2416|2410|2413.8|2407.8|6
1656655350000|2022-07-01 06:02:30|2415.8|2409.8|2415.3|2409.3|2415.8|2409.8|2415|2409|7
1656655360000|2022-07-01 06:02:40|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1656655380000|2022-07-01 06:03:00|2416|2410|2416|2410|2416|2410|2416|2410|1
1656655390000|2022-07-01 06:03:10|2416.3|2410.3|2416|2410|2416.3|2410.3|2416|2410|2
1656655400000|2022-07-01 06:03:20|2416.3|2410.3|2416.5|2410.5|2416.8|2410.8|2415.8|2409.8|8
1656655410000|2022-07-01 06:03:30|2416.3|2410.3|2417.8|2411.8|2417.8|2411.8|2416.3|2410.3|4
1656655420000|2022-07-01 06:03:40|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|3
1656655430000|2022-07-01 06:03:50|2418.8|2412.8|2419.8|2413.8|2421|2415|2418.8|2412.8|9
1656655440000|2022-07-01 06:04:00|2419.5|2413.5|2418.5|2412.5|2419.5|2413.5|2418.5|2412.5|4
1656655450000|2022-07-01 06:04:10|2418.3|2412.3|2417.5|2411.5|2418.3|2412.3|2416.5|2410.5|8
1656655460000|2022-07-01 06:04:20|2417.8|2411.8|2418|2412|2418|2412|2417.8|2411.8|2
1656655470000|2022-07-01 06:04:30|2418.3|2412.3|2417.3|2411.3|2418.5|2412.5|2417.3|2411.3|4
1656655480000|2022-07-01 06:04:40|2417.5|2411.5|2418.3|2412.3|2418.3|2412.3|2417.5|2411.5|3
1656655490000|2022-07-01 06:04:50|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|4
1656655500000|2022-07-01 06:05:00|2418|2412|2416.8|2410.8|2418|2412|2416.3|2410.3|7
1656655510000|2022-07-01 06:05:10|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|6
1656655520000|2022-07-01 06:05:20|2417|2411|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|3
1656655530000|2022-07-01 06:05:30|2417.5|2411.5|2418|2412|2418|2412|2417.5|2411.5|2
1656655540000|2022-07-01 06:05:40|2418.3|2412.3|2418|2412|2418.5|2412.5|2418|2412|4
1656655560000|2022-07-01 06:06:00|2417.8|2411.8|2418|2412|2418|2412|2417.8|2411.8|2
1656655570000|2022-07-01 06:06:10|2417.8|2411.8|2417|2411|2417.8|2411.8|2417|2411|5
1656655580000|2022-07-01 06:06:20|2417.3|2411.3|2416.5|2410.5|2417.5|2411.5|2416.5|2410.5|5
1656655590000|2022-07-01 06:06:30|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|3
1656655610000|2022-07-01 06:06:50|2417.8|2411.8|2418|2412|2418|2412|2417.8|2411.8|2
1656655630000|2022-07-01 06:07:10|2417.8|2411.8|2416|2410|2417.8|2411.8|2416|2410|4
1656655640000|2022-07-01 06:07:20|2415.8|2409.8|2416.5|2410.5|2416.5|2410.5|2415.5|2409.5|7
1656655650000|2022-07-01 06:07:30|2416|2410|2416|2410|2416|2410|2415.5|2409.5|4
1656655660000|2022-07-01 06:07:40|2416.3|2410.3|2417.5|2411.5|2417.5|2411.5|2416.3|2410.3|4
1656655670000|2022-07-01 06:07:50|2417.3|2411.3|2416.3|2410.3|2417.3|2411.3|2416|2410|6
1656655680000|2022-07-01 06:08:00|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|2
1656655690000|2022-07-01 06:08:10|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1656655710000|2022-07-01 06:08:30|2416|2410|2416|2410|2416|2410|2416|2410|1
1656655720000|2022-07-01 06:08:40|2416.3|2410.3|2417|2411|2417.3|2411.3|2416.3|2410.3|5
1656655730000|2022-07-01 06:08:50|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1656655740000|2022-07-01 06:09:00|2416.5|2410.5|2416.8|2410.8|2417.5|2411.5|2416.5|2410.5|5
1656655750000|2022-07-01 06:09:10|2417|2411|2418|2412|2418|2412|2417|2411|6
1656655760000|2022-07-01 06:09:20|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|2
1656655770000|2022-07-01 06:09:30|2418.3|2412.3|2417.5|2411.5|2418.3|2412.3|2417.5|2411.5|2
1656655780000|2022-07-01 06:09:40|2417.8|2411.8|2418.8|2412.8|2418.8|2412.8|2417.8|2411.8|8
1656655800000|2022-07-01 06:10:00|2419.3|2413.3|2420.3|2414.3|2420.3|2414.3|2419.3|2413.3|2
1656655810000|2022-07-01 06:10:10|2420.5|2414.5|2421.5|2415.5|2421.5|2415.5|2420.3|2414.3|6
1656655820000|2022-07-01 06:10:20|2421.8|2415.8|2422.5|2416.5|2422.5|2416.5|2421.8|2415.8|3
1656655830000|2022-07-01 06:10:30|2422.8|2416.8|2422.8|2416.8|2424|2418|2422.8|2416.8|9
1656655840000|2022-07-01 06:10:40|2422.5|2416.5|2422.3|2416.3|2423.3|2417.3|2422|2416|7
1656655850000|2022-07-01 06:10:50|2422.5|2416.5|2422|2416|2423.3|2417.3|2422|2416|7
1656655860000|2022-07-01 06:11:00|2422.8|2416.8|2422|2416|2422.8|2416.8|2422|2416|2
1656655870000|2022-07-01 06:11:10|2421.8|2415.8|2420.8|2414.8|2421.8|2415.8|2420.8|2414.8|3
1656655880000|2022-07-01 06:11:20|2421.5|2415.5|2423|2417|2423|2417|2421.5|2415.5|7
1656655890000|2022-07-01 06:11:30|2422.8|2416.8|2421.8|2415.8|2422.8|2416.8|2421.8|2415.8|3
1656655900000|2022-07-01 06:11:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1656655910000|2022-07-01 06:11:50|2421|2415|2420.3|2414.3|2421|2415|2420.3|2414.3|7
1656655920000|2022-07-01 06:12:00|2420.5|2414.5|2422.5|2416.5|2422.5|2416.5|2420.5|2414.5|7
1656655930000|2022-07-01 06:12:10|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|4
1656655940000|2022-07-01 06:12:20|2422.8|2416.8|2424.5|2418.5|2425|2419|2422.5|2416.5|9
1656655950000|2022-07-01 06:12:30|2424.8|2418.8|2422.3|2416.3|2425.3|2419.3|2422|2416|10
1656655960000|2022-07-01 06:12:40|2422.5|2416.5|2422.3|2416.3|2423.3|2417.3|2422.3|2416.3|10
1656655970000|2022-07-01 06:12:50|2422.5|2416.5|2423.3|2417.3|2423.8|2417.8|2422.5|2416.5|4
1656655980000|2022-07-01 06:13:00|2422.8|2416.8|2422.8|2416.8|2423.8|2417.8|2422.3|2416.3|10
1656655990000|2022-07-01 06:13:10|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1656656000000|2022-07-01 06:13:20|2424|2418|2424.8|2418.8|2424.8|2418.8|2424|2418|4
1656656010000|2022-07-01 06:13:30|2425|2419|2423.5|2417.5|2425|2419|2423.5|2417.5|4
1656656020000|2022-07-01 06:13:40|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|6
1656656030000|2022-07-01 06:13:50|2423|2417|2422.5|2416.5|2423|2417|2422.5|2416.5|3
1656656040000|2022-07-01 06:14:00|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|3
1656656050000|2022-07-01 06:14:10|2423|2417|2422.5|2416.5|2423|2417|2422.3|2416.3|4
1656656060000|2022-07-01 06:14:20|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1656656070000|2022-07-01 06:14:30|2422.3|2416.3|2421.3|2415.3|2422.3|2416.3|2421.3|2415.3|3
1656656080000|2022-07-01 06:14:40|2421|2415|2420.5|2414.5|2421|2415|2420.3|2414.3|4
1656656090000|2022-07-01 06:14:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1656656100000|2022-07-01 06:15:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1656656110000|2022-07-01 06:15:10|2420.8|2414.8|2424.5|2418.5|2424.5|2418.5|2420.8|2414.8|8
1656656120000|2022-07-01 06:15:20|2425|2419|2424.3|2418.3|2425.5|2419.5|2424.3|2418.3|5
1656656130000|2022-07-01 06:15:30|2424|2418|2422.3|2416.3|2424|2418|2422|2416|7
1656656140000|2022-07-01 06:15:40|2422|2416|2422|2416|2422|2416|2421.5|2415.5|4
1656656150000|2022-07-01 06:15:50|2422.3|2416.3|2422.5|2416.5|2422.8|2416.8|2421.8|2415.8|6
1656656160000|2022-07-01 06:16:00|2423|2417|2421.8|2415.8|2424.8|2418.8|2421.8|2415.8|10
1656656180000|2022-07-01 06:16:20|2422|2416|2422.8|2416.8|2422.8|2416.8|2422|2416|2
1656656190000|2022-07-01 06:16:30|2423|2417|2422.3|2416.3|2423.8|2417.8|2422.3|2416.3|8
1656656200000|2022-07-01 06:16:40|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1656656210000|2022-07-01 06:16:50|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422|2416|4
1656656220000|2022-07-01 06:17:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1656656250000|2022-07-01 06:17:30|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|2
1656656260000|2022-07-01 06:17:40|2422|2416|2422.3|2416.3|2423|2417|2422|2416|4
1656656280000|2022-07-01 06:18:00|2422.5|2416.5|2424|2418|2424|2418|2422.5|2416.5|3
1656656290000|2022-07-01 06:18:10|2423.8|2417.8|2423.3|2417.3|2423.8|2417.8|2423.3|2417.3|3
1656656300000|2022-07-01 06:18:20|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1656656320000|2022-07-01 06:18:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1656656330000|2022-07-01 06:18:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1656656340000|2022-07-01 06:19:00|2423.8|2417.8|2424.8|2418.8|2425|2419|2423.8|2417.8|3
1656656350000|2022-07-01 06:19:10|2425|2419|2425.5|2419.5|2425.5|2419.5|2425|2419|3
1656656360000|2022-07-01 06:19:20|2426|2420|2426|2420|2426.5|2420.5|2426|2420|3
1656656370000|2022-07-01 06:19:30|2425.8|2419.8|2425.3|2419.3|2425.8|2419.8|2425|2419|4
1656656380000|2022-07-01 06:19:40|2425|2419|2424|2418|2425|2419|2423.8|2417.8|4
1656656400000|2022-07-01 06:20:00|2423.8|2417.8|2422.8|2416.8|2423.8|2417.8|2422.8|2416.8|4
1656656410000|2022-07-01 06:20:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1656656420000|2022-07-01 06:20:20|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.3|2415.3|3
1656656430000|2022-07-01 06:20:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1656656440000|2022-07-01 06:20:40|2422|2416|2421.8|2415.8|2422.5|2416.5|2421.5|2415.5|5
1656656450000|2022-07-01 06:20:50|2422|2416|2423.3|2417.3|2423.3|2417.3|2422|2416|4
1656656460000|2022-07-01 06:21:00|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.3|2417.3|6
1656656510000|2022-07-01 06:21:50|2423.5|2417.5|2422.5|2416.5|2423.5|2417.5|2422.5|2416.5|4
1656656520000|2022-07-01 06:22:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1656656540000|2022-07-01 06:22:20|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1656656570000|2022-07-01 06:22:50|2422|2416|2421.5|2415.5|2422|2416|2421.5|2415.5|2
1656656580000|2022-07-01 06:23:00|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1656656590000|2022-07-01 06:23:10|2422.3|2416.3|2423|2417|2423|2417|2422.3|2416.3|2
1656656600000|2022-07-01 06:23:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1656656610000|2022-07-01 06:23:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422|2416|3
1656656620000|2022-07-01 06:23:40|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1656656630000|2022-07-01 06:23:50|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1656656640000|2022-07-01 06:24:00|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1656656650000|2022-07-01 06:24:10|2423|2417|2423|2417|2423|2417|2423|2417|1
1656656660000|2022-07-01 06:24:20|2422.8|2416.8|2421.8|2415.8|2422.8|2416.8|2421.8|2415.8|3
1656656670000|2022-07-01 06:24:30|2422.3|2416.3|2422.5|2416.5|2423|2417|2422.3|2416.3|5
1656656680000|2022-07-01 06:24:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1656656690000|2022-07-01 06:24:50|2422|2416|2421|2415|2422|2416|2421|2415|2
1656656700000|2022-07-01 06:25:00|2421.5|2415.5|2421.3|2415.3|2422.3|2416.3|2421.3|2415.3|8
1656656710000|2022-07-01 06:25:10|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|2
1656656720000|2022-07-01 06:25:20|2420.5|2414.5|2419.3|2413.3|2420.8|2414.8|2419|2413|8
1656656730000|2022-07-01 06:25:30|2419.8|2413.8|2420.5|2414.5|2420.8|2414.8|2419.5|2413.5|7
1656656760000|2022-07-01 06:26:00|2420.8|2414.8|2421.5|2415.5|2421.5|2415.5|2420.8|2414.8|4
1656656770000|2022-07-01 06:26:10|2421.3|2415.3|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|3
1656656780000|2022-07-01 06:26:20|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1656656820000|2022-07-01 06:27:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1656656830000|2022-07-01 06:27:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1656656840000|2022-07-01 06:27:20|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|2
1656656850000|2022-07-01 06:27:30|2419.8|2413.8|2418.5|2412.5|2419.8|2413.8|2418.5|2412.5|3
1656656880000|2022-07-01 06:28:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1656656890000|2022-07-01 06:28:10|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1656656900000|2022-07-01 06:28:20|2419|2413|2419.8|2413.8|2419.8|2413.8|2419|2413|4
1656656910000|2022-07-01 06:28:30|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|3
1656656930000|2022-07-01 06:28:50|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1656656940000|2022-07-01 06:29:00|2419.8|2413.8|2421.3|2415.3|2421.3|2415.3|2419.8|2413.8|6
1656656950000|2022-07-01 06:29:10|2421.5|2415.5|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|3
1656656970000|2022-07-01 06:29:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1656656990000|2022-07-01 06:29:50|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1656657000000|2022-07-01 06:30:00|2422.5|2416.5|2424|2418|2424|2418|2422.5|2416.5|5
1656657010000|2022-07-01 06:30:10|2424.5|2418.5|2427.8|2421.8|2427.8|2421.8|2424.5|2418.5|6
1656657020000|2022-07-01 06:30:20|2428|2422|2428|2422|2428|2422|2428|2422|1
1656657030000|2022-07-01 06:30:30|2427.8|2421.8|2426.3|2420.3|2427.8|2421.8|2426.3|2420.3|6
1656657040000|2022-07-01 06:30:40|2426|2420|2424.3|2418.3|2426|2420|2424.3|2418.3|3
1656657050000|2022-07-01 06:30:50|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1656657060000|2022-07-01 06:31:00|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1656657070000|2022-07-01 06:31:10|2424|2418|2424|2418|2424|2418|2424|2418|1
1656657080000|2022-07-01 06:31:20|2425.5|2419.5|2424.3|2418.3|2425.5|2419.5|2424.3|2418.3|3
1656657090000|2022-07-01 06:31:30|2424.5|2418.5|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|4
1656657100000|2022-07-01 06:31:40|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1656657110000|2022-07-01 06:31:50|2424.5|2418.5|2425.3|2419.3|2425.3|2419.3|2424.3|2418.3|6
1656657120000|2022-07-01 06:32:00|2425.5|2419.5|2427|2421|2427|2421|2425.5|2419.5|5
1656657130000|2022-07-01 06:32:10|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426.3|2420.3|3
1656657160000|2022-07-01 06:32:40|2426|2420|2426|2420|2426|2420|2426|2420|1
1656657170000|2022-07-01 06:32:50|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1656657180000|2022-07-01 06:33:00|2426.5|2420.5|2427.8|2421.8|2427.8|2421.8|2426.5|2420.5|4
1656657190000|2022-07-01 06:33:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|3
1656657200000|2022-07-01 06:33:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1656657210000|2022-07-01 06:33:30|2427|2421|2425.8|2419.8|2427|2421|2425.8|2419.8|4
1656657220000|2022-07-01 06:33:40|2425.5|2419.5|2426.5|2420.5|2426.5|2420.5|2425|2419|5
1656657240000|2022-07-01 06:34:00|2426.8|2420.8|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|4
1656657250000|2022-07-01 06:34:10|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2425.8|2419.8|5
1656657260000|2022-07-01 06:34:20|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1656657270000|2022-07-01 06:34:30|2426|2420|2429|2423|2429|2423|2426|2420|6
1656657280000|2022-07-01 06:34:40|2429.5|2423.5|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|4
1656657290000|2022-07-01 06:34:50|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|2
1656657310000|2022-07-01 06:35:10|2428|2422|2427.3|2421.3|2428|2422|2426.5|2420.5|3
1656657320000|2022-07-01 06:35:20|2427|2421|2427|2421|2427|2421|2427|2421|1
1656657330000|2022-07-01 06:35:30|2427.3|2421.3|2427|2421|2427.8|2421.8|2427|2421|4
1656657340000|2022-07-01 06:35:40|2426.8|2420.8|2425|2419|2426.8|2420.8|2425|2419|6
1656657360000|2022-07-01 06:36:00|2425.3|2419.3|2425.3|2419.3|2425.8|2419.8|2425.3|2419.3|4
1656657370000|2022-07-01 06:36:10|2425|2419|2424.3|2418.3|2425|2419|2424|2418|4
1656657380000|2022-07-01 06:36:20|2424|2418|2423.3|2417.3|2424|2418|2423.3|2417.3|3
1656657390000|2022-07-01 06:36:30|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|2
1656657410000|2022-07-01 06:36:50|2422|2416|2421.5|2415.5|2422|2416|2421.5|2415.5|2
1656657420000|2022-07-01 06:37:00|2421.3|2415.3|2420|2414|2421.3|2415.3|2420|2414|2
1656657430000|2022-07-01 06:37:10|2421|2415|2422.8|2416.8|2422.8|2416.8|2421|2415|4
1656657440000|2022-07-01 06:37:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1656657450000|2022-07-01 06:37:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1656657490000|2022-07-01 06:38:10|2422|2416|2421.3|2415.3|2422|2416|2421.3|2415.3|4
1656657500000|2022-07-01 06:38:20|2421|2415|2419.8|2413.8|2421|2415|2419.8|2413.8|4
1656657510000|2022-07-01 06:38:30|2419.3|2413.3|2418|2412|2419.3|2413.3|2417.5|2411.5|5
1656657520000|2022-07-01 06:38:40|2419.3|2413.3|2420.5|2414.5|2420.5|2414.5|2419.3|2413.3|4
1656657530000|2022-07-01 06:38:50|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1656657540000|2022-07-01 06:39:00|2420.3|2414.3|2421|2415|2421.3|2415.3|2420.3|2414.3|6
1656657550000|2022-07-01 06:39:10|2420.8|2414.8|2419.3|2413.3|2420.8|2414.8|2419.3|2413.3|8
1656657560000|2022-07-01 06:39:20|2419.5|2413.5|2420|2414|2420.8|2414.8|2419.5|2413.5|4
1656657570000|2022-07-01 06:39:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1656657600000|2022-07-01 06:40:00|2420.5|2414.5|2420.3|2414.3|2421.5|2415.5|2420.3|2414.3|6
1656657610000|2022-07-01 06:40:10|2420|2414|2418.5|2412.5|2420|2414|2418.5|2412.5|2
1656657620000|2022-07-01 06:40:20|2418.8|2412.8|2421|2415|2421|2415|2418.8|2412.8|5
1656657630000|2022-07-01 06:40:30|2420|2414|2420|2414|2420|2414|2420|2414|1
1656657640000|2022-07-01 06:40:40|2420.3|2414.3|2420.5|2414.5|2421.3|2415.3|2420.3|2414.3|5
1656657650000|2022-07-01 06:40:50|2419|2413|2420.5|2414.5|2420.5|2414.5|2419|2413|5
1656657660000|2022-07-01 06:41:00|2420.8|2414.8|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|3
1656657670000|2022-07-01 06:41:10|2421|2415|2421|2415|2421.3|2415.3|2421|2415|3
1656657680000|2022-07-01 06:41:20|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1656657690000|2022-07-01 06:41:30|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1656657700000|2022-07-01 06:41:40|2420.8|2414.8|2419.5|2413.5|2420.8|2414.8|2419.5|2413.5|7
1656657710000|2022-07-01 06:41:50|2419.3|2413.3|2420.5|2414.5|2420.5|2414.5|2419.3|2413.3|3
1656657720000|2022-07-01 06:42:00|2419.5|2413.5|2420.8|2414.8|2421|2415|2419.5|2413.5|6
1656657740000|2022-07-01 06:42:20|2420.3|2414.3|2419.3|2413.3|2420.3|2414.3|2419.3|2413.3|4
1656657750000|2022-07-01 06:42:30|2419.5|2413.5|2420|2414|2420|2414|2419.5|2413.5|3
1656657780000|2022-07-01 06:43:00|2420.3|2414.3|2420|2414|2420.5|2414.5|2420|2414|4
1656657790000|2022-07-01 06:43:10|2419.8|2413.8|2418.1|2412.1|2419.8|2413.8|2418.1|2412.1|5
1656657800000|2022-07-01 06:43:20|2417|2411|2416.5|2410.5|2417|2411|2416.5|2410.5|5
1656657810000|2022-07-01 06:43:30|2416.3|2410.3|2416.8|2410.8|2416.8|2410.8|2416.3|2410.3|3
1656657820000|2022-07-01 06:43:40|2417|2411|2417|2411|2417.3|2411.3|2417|2411|5
1656657830000|2022-07-01 06:43:50|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1656657840000|2022-07-01 06:44:00|2417.5|2411.5|2418.5|2412.5|2418.5|2412.5|2417.5|2411.5|5
1656657850000|2022-07-01 06:44:10|2418.3|2412.3|2417|2411|2418.3|2412.3|2417|2411|3
1656657860000|2022-07-01 06:44:20|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|3
1656657870000|2022-07-01 06:44:30|2416|2410|2416|2410|2416|2410|2416|2410|1
1656657880000|2022-07-01 06:44:40|2415.1|2409.1|2416.1|2410.1|2416.1|2410.1|2415.1|2409.1|2
1656657890000|2022-07-01 06:44:50|2416.4|2410.4|2417.3|2411.3|2417.3|2411.3|2416.4|2410.4|3
1656657900000|2022-07-01 06:45:00|2417.5|2411.5|2418.5|2412.5|2418.5|2412.5|2417.3|2411.3|4
1656657920000|2022-07-01 06:45:20|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1656657930000|2022-07-01 06:45:30|2418|2412|2418|2412|2418|2412|2418|2412|1
1656657950000|2022-07-01 06:45:50|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|2
1656657970000|2022-07-01 06:46:10|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1656657990000|2022-07-01 06:46:30|2418.5|2412.5|2418|2412|2418.5|2412.5|2418|2412|3
1656658000000|2022-07-01 06:46:40|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1656658010000|2022-07-01 06:46:50|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1656658070000|2022-07-01 06:47:50|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|2
1656658100000|2022-07-01 06:48:20|2419.5|2413.5|2420.8|2414.8|2421|2415|2419.5|2413.5|4
1656658110000|2022-07-01 06:48:30|2420.5|2414.5|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|4
1656658120000|2022-07-01 06:48:40|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1656658130000|2022-07-01 06:48:50|2421|2415|2420.5|2414.5|2421|2415|2420.5|2414.5|3
1656658150000|2022-07-01 06:49:10|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1656658170000|2022-07-01 06:49:30|2420.5|2414.5|2419|2413|2420.5|2414.5|2419|2413|3
1656658190000|2022-07-01 06:49:50|2418.8|2412.8|2418.8|2412.8|2419|2413|2418.5|2412.5|4
1656658200000|2022-07-01 06:50:00|2419|2413|2420.8|2414.8|2420.8|2414.8|2419|2413|4
1656658220000|2022-07-01 06:50:20|2420.5|2414.5|2419|2413|2420.5|2414.5|2418.8|2412.8|4
1656658230000|2022-07-01 06:50:30|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1656658240000|2022-07-01 06:50:40|2418.8|2412.8|2417.8|2411.8|2418.8|2412.8|2417.8|2411.8|6
1656658250000|2022-07-01 06:50:50|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|2
1656658270000|2022-07-01 06:51:10|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2416.8|2410.8|6
1656658280000|2022-07-01 06:51:20|2417|2411|2416|2410|2417|2411|2416|2410|3
1656658290000|2022-07-01 06:51:30|2416.3|2410.3|2413.8|2407.8|2416.3|2410.3|2413.8|2407.8|4
1656658300000|2022-07-01 06:51:40|2413.5|2407.5|2412.5|2406.5|2413.5|2407.5|2411.8|2405.8|7
1656658310000|2022-07-01 06:51:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412|2406|6
1656658320000|2022-07-01 06:52:00|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2412.8|2406.8|5
1656658340000|2022-07-01 06:52:20|2413.5|2407.5|2412.8|2406.8|2413.5|2407.5|2412.8|2406.8|4
1656658350000|2022-07-01 06:52:30|2413|2407|2414.5|2408.5|2414.8|2408.8|2413|2407|4
1656658360000|2022-07-01 06:52:40|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.3|2407.3|3
1656658370000|2022-07-01 06:52:50|2414|2408|2414.3|2408.3|2414.8|2408.8|2414|2408|8
1656658380000|2022-07-01 06:53:00|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1656658390000|2022-07-01 06:53:10|2415|2409|2415.5|2409.5|2415.8|2409.8|2415|2409|4
1656658420000|2022-07-01 06:53:40|2415|2409|2415.3|2409.3|2415.3|2409.3|2413.8|2407.8|4
1656658440000|2022-07-01 06:54:00|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1656658450000|2022-07-01 06:54:10|2415|2409|2416|2410|2416|2410|2415|2409|3
1656658470000|2022-07-01 06:54:30|2415|2409|2415.3|2409.3|2415.8|2409.8|2415|2409|4
1656658480000|2022-07-01 06:54:40|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1656658490000|2022-07-01 06:54:50|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1656658500000|2022-07-01 06:55:00|2414.5|2408.5|2415.3|2409.3|2415.3|2409.3|2414.5|2408.5|3
1656658510000|2022-07-01 06:55:10|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|2
1656658520000|2022-07-01 06:55:20|2415|2409|2414.8|2408.8|2415|2409|2414.5|2408.5|3
1656658530000|2022-07-01 06:55:30|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1656658540000|2022-07-01 06:55:40|2414.5|2408.5|2414.3|2408.3|2414.8|2408.8|2414.3|2408.3|6
1656658550000|2022-07-01 06:55:50|2415.3|2409.3|2416.5|2410.5|2416.5|2410.5|2415.3|2409.3|2
1656658560000|2022-07-01 06:56:00|2416.3|2410.3|2415.5|2409.5|2416.3|2410.3|2415.5|2409.5|6
1656658570000|2022-07-01 06:56:10|2415.3|2409.3|2415.5|2409.5|2415.8|2409.8|2415.3|2409.3|6
1656658580000|2022-07-01 06:56:20|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|6
1656658590000|2022-07-01 06:56:30|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|6
1656658600000|2022-07-01 06:56:40|2415.8|2409.8|2415.5|2409.5|2416.5|2410.5|2415.5|2409.5|7
1656658610000|2022-07-01 06:56:50|2415.3|2409.3|2413.5|2407.5|2415.3|2409.3|2413.5|2407.5|8
1656658620000|2022-07-01 06:57:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1656658630000|2022-07-01 06:57:10|2413.5|2407.5|2412.8|2406.8|2413.8|2407.8|2412.3|2406.3|6
1656658640000|2022-07-01 06:57:20|2413|2407|2412.8|2406.8|2413.3|2407.3|2412.8|2406.8|6
1656658650000|2022-07-01 06:57:30|2412.5|2406.5|2412.8|2406.8|2414|2408|2412.5|2406.5|8
1656658660000|2022-07-01 06:57:40|2412.3|2406.3|2412|2406|2412.3|2406.3|2411.8|2405.8|3
1656658670000|2022-07-01 06:57:50|2411.8|2405.8|2412.3|2406.3|2413.3|2407.3|2411.5|2405.5|11
1656658680000|2022-07-01 06:58:00|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1656658690000|2022-07-01 06:58:10|2411.8|2405.8|2410.8|2404.8|2412|2406|2410|2404|15
1656658700000|2022-07-01 06:58:20|2410.5|2404.5|2411|2405|2411|2405|2409.5|2403.5|8
1656658710000|2022-07-01 06:58:30|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2409.8|2403.8|6
1656658720000|2022-07-01 06:58:40|2410|2404|2409.5|2403.5|2410|2404|2408.8|2402.8|8
1656658730000|2022-07-01 06:58:50|2409|2403|2407.9|2401.9|2409.3|2403.3|2407.6|2401.6|6
1656658740000|2022-07-01 06:59:00|2408|2402|2409|2403|2409|2403|2408|2402|3
1656658750000|2022-07-01 06:59:10|2408.8|2402.8|2406.9|2400.9|2409|2403|2406.9|2400.9|4
1656658760000|2022-07-01 06:59:20|2407|2401|2407.9|2401.9|2407.9|2401.9|2406.6|2400.6|8
1656658770000|2022-07-01 06:59:30|2408|2402|2409.3|2403.3|2409.3|2403.3|2407.8|2401.8|12
1656658780000|2022-07-01 06:59:40|2409.1|2403.1|2408|2402|2409.4|2403.4|2407.8|2401.8|7
1656658790000|2022-07-01 06:59:50|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407|2401|9
1656658800000|2022-07-01 07:00:00|2407.3|2401.3|2409|2403|2409|2403|2407.3|2401.3|10
1656658810000|2022-07-01 07:00:10|2408.8|2402.8|2407.5|2401.5|2411|2405|2407.5|2401.5|15
1656658820000|2022-07-01 07:00:20|2407.3|2401.3|2406|2400|2407.3|2401.3|2406|2400|8
1656658830000|2022-07-01 07:00:30|2405.1|2399.1|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|5
1656658840000|2022-07-01 07:00:40|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|3
1656658850000|2022-07-01 07:00:50|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1656658860000|2022-07-01 07:01:00|2404.3|2398.3|2405.5|2399.5|2405.5|2399.5|2404|2398|10
1656658870000|2022-07-01 07:01:10|2405|2399|2404|2398|2405|2399|2404|2398|7
1656658890000|2022-07-01 07:01:30|2404.3|2398.3|2404.5|2398.5|2404.8|2398.8|2404.3|2398.3|4
1656658900000|2022-07-01 07:01:40|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1656658920000|2022-07-01 07:02:00|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405|2399|4
1656658930000|2022-07-01 07:02:10|2405.8|2399.8|2405.8|2399.8|2406.3|2400.3|2405.5|2399.5|6
1656658940000|2022-07-01 07:02:20|2405.5|2399.5|2404.5|2398.5|2405.5|2399.5|2404.5|2398.5|4
1656658950000|2022-07-01 07:02:30|2404.8|2398.8|2405|2399|2405.3|2399.3|2404.8|2398.8|3
1656658980000|2022-07-01 07:03:00|2405.3|2399.3|2407|2401|2407|2401|2405.3|2399.3|5
1656658990000|2022-07-01 07:03:10|2407.5|2401.5|2405.5|2399.5|2407.5|2401.5|2405.5|2399.5|7
1656659000000|2022-07-01 07:03:20|2405.3|2399.3|2406.3|2400.3|2406.3|2400.3|2405.3|2399.3|5
1656659020000|2022-07-01 07:03:40|2406.5|2400.5|2407.5|2401.5|2407.5|2401.5|2406.5|2400.5|4
1656659030000|2022-07-01 07:03:50|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|3
1656659040000|2022-07-01 07:04:00|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1656659050000|2022-07-01 07:04:10|2407|2401|2405.8|2399.8|2407|2401|2405.8|2399.8|5
1656659060000|2022-07-01 07:04:20|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1656659070000|2022-07-01 07:04:30|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1656659080000|2022-07-01 07:04:40|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|2
1656659090000|2022-07-01 07:04:50|2406.3|2400.3|2405.5|2399.5|2406.3|2400.3|2405.5|2399.5|3
1656659100000|2022-07-01 07:05:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1656659110000|2022-07-01 07:05:10|2404.5|2398.5|2403.5|2397.5|2405.3|2399.3|2403.5|2397.5|12
1656659120000|2022-07-01 07:05:20|2403.8|2397.8|2404|2398|2404|2398|2403.3|2397.3|6
1656659130000|2022-07-01 07:05:30|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1656659140000|2022-07-01 07:05:40|2404|2398|2404|2398|2404|2398|2404|2398|1
1656659150000|2022-07-01 07:05:50|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1656659160000|2022-07-01 07:06:00|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|4
1656659170000|2022-07-01 07:06:10|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|3
1656659190000|2022-07-01 07:06:30|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1656659200000|2022-07-01 07:06:40|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1656659210000|2022-07-01 07:06:50|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1656659230000|2022-07-01 07:07:10|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1656659240000|2022-07-01 07:07:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1656659250000|2022-07-01 07:07:30|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1656659260000|2022-07-01 07:07:40|2406|2400|2405.3|2399.3|2406|2400|2405.3|2399.3|3
1656659280000|2022-07-01 07:08:00|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|4
1656659290000|2022-07-01 07:08:10|2405|2399|2405|2399|2405.3|2399.3|2405|2399|3
1656659300000|2022-07-01 07:08:20|2405.3|2399.3|2405.8|2399.8|2406.5|2400.5|2405.3|2399.3|6
1656659310000|2022-07-01 07:08:30|2406|2400|2405.8|2399.8|2406.8|2400.8|2405.8|2399.8|4
1656659330000|2022-07-01 07:08:50|2406|2400|2405.3|2399.3|2406|2400|2405.3|2399.3|5
1656659340000|2022-07-01 07:09:00|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1656659350000|2022-07-01 07:09:10|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|4
1656659360000|2022-07-01 07:09:20|2404.3|2398.3|2403.3|2397.3|2404.3|2398.3|2403.3|2397.3|7
1656659370000|2022-07-01 07:09:30|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1656659390000|2022-07-01 07:09:50|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1656659420000|2022-07-01 07:10:20|2403.3|2397.3|2400|2394|2403.3|2397.3|2400|2394|2
1656659430000|2022-07-01 07:10:30|2399.3|2393.3|2401.4|2395.4|2404.3|2398.3|2398.8|2392.8|19
1656659440000|2022-07-01 07:10:40|2401.3|2395.3|2399.3|2393.3|2401.3|2395.3|2399.3|2393.3|13
1656659450000|2022-07-01 07:10:50|2399.5|2393.5|2401.3|2395.3|2401.9|2395.9|2399.4|2393.4|10
1656659460000|2022-07-01 07:11:00|2401|2395|2399.6|2393.6|2401|2395|2399.6|2393.6|5
1656659470000|2022-07-01 07:11:10|2400|2394|2398.6|2392.6|2400|2394|2398.6|2392.6|8
1656659480000|2022-07-01 07:11:20|2399|2393|2401.8|2395.8|2401.9|2395.9|2399|2393|4
1656659490000|2022-07-01 07:11:30|2401.5|2395.5|2400.9|2394.9|2401.5|2395.5|2400.8|2394.8|4
1656659500000|2022-07-01 07:11:40|2401|2395|2399.5|2393.5|2401|2395|2399.5|2393.5|7
1656659510000|2022-07-01 07:11:50|2399.3|2393.3|2400.3|2394.3|2400.3|2394.3|2399|2393|6
1656659520000|2022-07-01 07:12:00|2401.3|2395.3|2400.6|2394.6|2401.6|2395.6|2400.6|2394.6|5
1656659530000|2022-07-01 07:12:10|2400.8|2394.8|2402.8|2396.8|2402.8|2396.8|2400.8|2394.8|10
1656659540000|2022-07-01 07:12:20|2403.5|2397.5|2403|2397|2403.5|2397.5|2403|2397|4
1656659550000|2022-07-01 07:12:30|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2402|2396|5
1656659560000|2022-07-01 07:12:40|2402.3|2396.3|2404.3|2398.3|2404.3|2398.3|2402.3|2396.3|4
1656659570000|2022-07-01 07:12:50|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1656659590000|2022-07-01 07:13:10|2404|2398|2404|2398|2404|2398|2403.8|2397.8|3
1656659600000|2022-07-01 07:13:20|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|3
1656659620000|2022-07-01 07:13:40|2404|2398|2404|2398|2404|2398|2404|2398|1
1656659630000|2022-07-01 07:13:50|2403.3|2397.3|2400.8|2394.8|2403.3|2397.3|2400.8|2394.8|4
1656659640000|2022-07-01 07:14:00|2401|2395|2401|2395|2401|2395|2401|2395|1
1656659650000|2022-07-01 07:14:10|2401.8|2395.8|2402.5|2396.5|2402.5|2396.5|2401.8|2395.8|3
1656659660000|2022-07-01 07:14:20|2402.3|2396.3|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|3
1656659670000|2022-07-01 07:14:30|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1656659680000|2022-07-01 07:14:40|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2402.3|2396.3|3
1656659690000|2022-07-01 07:14:50|2403|2397|2403|2397|2403|2397|2403|2397|1
1656659700000|2022-07-01 07:15:00|2403.3|2397.3|2404.8|2398.8|2405|2399|2403.3|2397.3|3
1656659710000|2022-07-01 07:15:10|2405|2399|2404.5|2398.5|2405|2399|2404.5|2398.5|3
1656659720000|2022-07-01 07:15:20|2403|2397|2401.8|2395.8|2403|2397|2401.5|2395.5|7
1656659730000|2022-07-01 07:15:30|2402|2396|2402.3|2396.3|2403.3|2397.3|2402|2396|8
1656659740000|2022-07-01 07:15:40|2402|2396|2402|2396|2402|2396|2402|2396|1
1656659750000|2022-07-01 07:15:50|2401.8|2395.8|2401|2395|2401.8|2395.8|2401|2395|4
1656659760000|2022-07-01 07:16:00|2400.8|2394.8|2401|2395|2401.3|2395.3|2400.8|2394.8|4
1656659780000|2022-07-01 07:16:20|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401|2395|3
1656659790000|2022-07-01 07:16:30|2401|2395|2399.8|2393.8|2401|2395|2399.8|2393.8|6
1656659800000|2022-07-01 07:16:40|2399.5|2393.5|2401.5|2395.5|2401.5|2395.5|2399.5|2393.5|2
1656659820000|2022-07-01 07:17:00|2401.3|2395.3|2401|2395|2401.8|2395.8|2401|2395|6
1656659830000|2022-07-01 07:17:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2400.5|2394.5|4
1656659840000|2022-07-01 07:17:20|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1656659850000|2022-07-01 07:17:30|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1656659860000|2022-07-01 07:17:40|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2400.5|2394.5|6
1656659870000|2022-07-01 07:17:50|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|2
1656659880000|2022-07-01 07:18:00|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1656659890000|2022-07-01 07:18:10|2399.8|2393.8|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|6
1656659900000|2022-07-01 07:18:20|2399.5|2393.5|2400.3|2394.3|2400.3|2394.3|2399.5|2393.5|4
1656659910000|2022-07-01 07:18:30|2400|2394|2400|2394|2400|2394|2400|2394|1
1656659920000|2022-07-01 07:18:40|2399.8|2393.8|2399.3|2393.3|2400|2394|2399.3|2393.3|6
1656659930000|2022-07-01 07:18:50|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1656659940000|2022-07-01 07:19:00|2399|2393|2399.8|2393.8|2400.5|2394.5|2398.5|2392.5|8
1656659950000|2022-07-01 07:19:10|2400.3|2394.3|2399.5|2393.5|2400.3|2394.3|2399.5|2393.5|5
1656659960000|2022-07-01 07:19:20|2400|2394|2400.5|2394.5|2400.5|2394.5|2400|2394|3
1656659980000|2022-07-01 07:19:40|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2398.8|2392.8|8
1656659990000|2022-07-01 07:19:50|2400|2394|2400|2394|2400|2394|2400|2394|1
1656660000000|2022-07-01 07:20:00|2399.8|2393.8|2399|2393|2399.8|2393.8|2399|2393|4
1656660010000|2022-07-01 07:20:10|2398.8|2392.8|2399|2393|2399|2393|2398.5|2392.5|3
1656660030000|2022-07-01 07:20:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1656660040000|2022-07-01 07:20:40|2399|2393|2398.5|2392.5|2399|2393|2398.5|2392.5|2
1656660050000|2022-07-01 07:20:50|2398.3|2392.3|2397|2391|2398.3|2392.3|2396.5|2390.5|6
1656660060000|2022-07-01 07:21:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1656660070000|2022-07-01 07:21:10|2397|2391|2398.3|2392.3|2398.3|2392.3|2396.8|2390.8|5
1656660080000|2022-07-01 07:21:20|2398|2392|2398|2392|2398|2392|2397.5|2391.5|7
1656660090000|2022-07-01 07:21:30|2397.8|2391.8|2398.8|2392.8|2398.8|2392.8|2397.8|2391.8|3
1656660100000|2022-07-01 07:21:40|2399|2393|2400.3|2394.3|2400.3|2394.3|2399|2393|3
1656660110000|2022-07-01 07:21:50|2400.5|2394.5|2399.5|2393.5|2401|2395|2399.5|2393.5|6
1656660120000|2022-07-01 07:22:00|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2398.8|2392.8|7
1656660130000|2022-07-01 07:22:10|2400|2394|2399.5|2393.5|2400|2394|2399.5|2393.5|7
1656660140000|2022-07-01 07:22:20|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1656660150000|2022-07-01 07:22:30|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.5|2392.5|3
1656660160000|2022-07-01 07:22:40|2399|2393|2399.8|2393.8|2400|2394|2399|2393|5
1656660170000|2022-07-01 07:22:50|2399.5|2393.5|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|4
1656660180000|2022-07-01 07:23:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|3
1656660190000|2022-07-01 07:23:10|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1656660200000|2022-07-01 07:23:20|2398.8|2392.8|2398.3|2392.3|2398.8|2392.8|2398.3|2392.3|2
1656660210000|2022-07-01 07:23:30|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1656660220000|2022-07-01 07:23:40|2398.5|2392.5|2401|2395|2401.3|2395.3|2398.3|2392.3|9
1656660230000|2022-07-01 07:23:50|2401.5|2395.5|2400.5|2394.5|2401.5|2395.5|2400.3|2394.3|5
1656660240000|2022-07-01 07:24:00|2400.3|2394.3|2400.5|2394.5|2401|2395|2400.3|2394.3|5
1656660250000|2022-07-01 07:24:10|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1656660260000|2022-07-01 07:24:20|2399.8|2393.8|2399.8|2393.8|2400|2394|2399.8|2393.8|3
1656660270000|2022-07-01 07:24:30|2399.5|2393.5|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|5
1656660290000|2022-07-01 07:24:50|2398.5|2392.5|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|3
1656660300000|2022-07-01 07:25:00|2398.3|2392.3|2398.3|2392.3|2398.5|2392.5|2398|2392|7
1656660310000|2022-07-01 07:25:10|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1656660330000|2022-07-01 07:25:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1656660340000|2022-07-01 07:25:40|2397.8|2391.8|2397|2391|2397.8|2391.8|2397|2391|5
1656660350000|2022-07-01 07:25:50|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1656660360000|2022-07-01 07:26:00|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|6
1656660370000|2022-07-01 07:26:10|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1656660400000|2022-07-01 07:26:40|2397.3|2391.3|2397.3|2391.3|2398.3|2392.3|2396.8|2390.8|7
1656660410000|2022-07-01 07:26:50|2397.5|2391.5|2397.5|2391.5|2398.3|2392.3|2397.5|2391.5|7
1656660420000|2022-07-01 07:27:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397|2391|3
1656660430000|2022-07-01 07:27:10|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1656660440000|2022-07-01 07:27:20|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|4
1656660450000|2022-07-01 07:27:30|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|3
1656660460000|2022-07-01 07:27:40|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1656660470000|2022-07-01 07:27:50|2398|2392|2400|2394|2400|2394|2398|2392|3
1656660480000|2022-07-01 07:28:00|2400.5|2394.5|2401.3|2395.3|2402.3|2396.3|2400.5|2394.5|5
1656660490000|2022-07-01 07:28:10|2401|2395|2401.5|2395.5|2401.8|2395.8|2401|2395|6
1656660510000|2022-07-01 07:28:30|2401.3|2395.3|2402|2396|2402|2396|2401.3|2395.3|4
1656660520000|2022-07-01 07:28:40|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402|2396|3
1656660530000|2022-07-01 07:28:50|2402.5|2396.5|2403.5|2397.5|2404|2398|2402.5|2396.5|4
1656660550000|2022-07-01 07:29:10|2403|2397|2403|2397|2403|2397|2403|2397|1
1656660560000|2022-07-01 07:29:20|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2402.5|2396.5|2
1656660570000|2022-07-01 07:29:30|2402.8|2396.8|2402.5|2396.5|2403.3|2397.3|2402|2396|8
1656660580000|2022-07-01 07:29:40|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|3
1656660590000|2022-07-01 07:29:50|2403|2397|2405.3|2399.3|2405.8|2399.8|2402.8|2396.8|6
1656660600000|2022-07-01 07:30:00|2405.8|2399.8|2403.8|2397.8|2405.8|2399.8|2403.8|2397.8|8
1656660620000|2022-07-01 07:30:20|2404|2398|2404.5|2398.5|2404.5|2398.5|2404|2398|2
1656660630000|2022-07-01 07:30:30|2404.3|2398.3|2404|2398|2404.3|2398.3|2403|2397|10
1656660640000|2022-07-01 07:30:40|2403.8|2397.8|2404|2398|2404|2398|2403.8|2397.8|2
1656660650000|2022-07-01 07:30:50|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1656660660000|2022-07-01 07:31:00|2403.3|2397.3|2401.8|2395.8|2403.3|2397.3|2401.8|2395.8|7
1656660670000|2022-07-01 07:31:10|2402|2396|2401.8|2395.8|2402.3|2396.3|2401.8|2395.8|4
1656660680000|2022-07-01 07:31:20|2402|2396|2403.3|2397.3|2403.3|2397.3|2402|2396|5
1656660690000|2022-07-01 07:31:30|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1656660700000|2022-07-01 07:31:40|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1656660710000|2022-07-01 07:31:50|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1656660720000|2022-07-01 07:32:00|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2401.8|2395.8|5
1656660730000|2022-07-01 07:32:10|2402.3|2396.3|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|2
1656660750000|2022-07-01 07:32:30|2402.8|2396.8|2403.5|2397.5|2404.3|2398.3|2402.8|2396.8|12
1656660760000|2022-07-01 07:32:40|2403.8|2397.8|2403|2397|2403.8|2397.8|2403|2397|4
1656660770000|2022-07-01 07:32:50|2402.8|2396.8|2401.8|2395.8|2402.8|2396.8|2401.8|2395.8|7
1656660780000|2022-07-01 07:33:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1656660810000|2022-07-01 07:33:30|2401.8|2395.8|2402.3|2396.3|2402.3|2396.3|2401.8|2395.8|2
1656660820000|2022-07-01 07:33:40|2402|2396|2402|2396|2402|2396|2402|2396|1
1656660840000|2022-07-01 07:34:00|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1656660850000|2022-07-01 07:34:10|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1656660870000|2022-07-01 07:34:30|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1656660880000|2022-07-01 07:34:40|2401.8|2395.8|2401.8|2395.8|2402.8|2396.8|2401.5|2395.5|7
1656660910000|2022-07-01 07:35:10|2402|2396|2401.8|2395.8|2402|2396|2401.8|2395.8|2
1656660920000|2022-07-01 07:35:20|2402|2396|2401.5|2395.5|2402.3|2396.3|2401.5|2395.5|3
1656660940000|2022-07-01 07:35:40|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|4
1656660950000|2022-07-01 07:35:50|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|2
1656660960000|2022-07-01 07:36:00|2401|2395|2403|2397|2403|2397|2401|2395|6
1656660970000|2022-07-01 07:36:10|2402.5|2396.5|2402.5|2396.5|2402.8|2396.8|2402.5|2396.5|3
1656660980000|2022-07-01 07:36:20|2402.3|2396.3|2402|2396|2402.3|2396.3|2401.8|2395.8|4
1656660990000|2022-07-01 07:36:30|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1656661000000|2022-07-01 07:36:40|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1656661010000|2022-07-01 07:36:50|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|3
1656661030000|2022-07-01 07:37:10|2401.5|2395.5|2401.5|2395.5|2402|2396|2401.5|2395.5|6
1656661050000|2022-07-01 07:37:30|2401|2395|2398.8|2392.8|2401|2395|2398.8|2392.8|3
1656661060000|2022-07-01 07:37:40|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|3
1656661070000|2022-07-01 07:37:50|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|3
1656661090000|2022-07-01 07:38:10|2398.3|2392.3|2397.3|2391.3|2398.3|2392.3|2397.3|2391.3|4
1656661110000|2022-07-01 07:38:30|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1656661120000|2022-07-01 07:38:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|3
1656661130000|2022-07-01 07:38:50|2397.3|2391.3|2397.3|2391.3|2397.5|2391.5|2397|2391|4
1656661140000|2022-07-01 07:39:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1656661150000|2022-07-01 07:39:10|2397.3|2391.3|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|2
1656661160000|2022-07-01 07:39:20|2397.5|2391.5|2397|2391|2397.5|2391.5|2397|2391|3
1656661170000|2022-07-01 07:39:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1656661180000|2022-07-01 07:39:40|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1656661190000|2022-07-01 07:39:50|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1656661200000|2022-07-01 07:40:00|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1656661210000|2022-07-01 07:40:10|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.8|2390.8|9
1656661220000|2022-07-01 07:40:20|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1656661240000|2022-07-01 07:40:40|2396|2390|2387.5|2381.5|2396|2390|2387.5|2381.5|14
1656661250000|2022-07-01 07:40:50|2387.8|2381.8|2390|2384|2390.8|2384.8|2387.8|2381.8|9
1656661260000|2022-07-01 07:41:00|2390.3|2384.3|2391.5|2385.5|2391.8|2385.8|2390.3|2384.3|5
1656661270000|2022-07-01 07:41:10|2391.8|2385.8|2392|2386|2392.3|2386.3|2391.8|2385.8|3
1656661280000|2022-07-01 07:41:20|2391.5|2385.5|2388.8|2382.8|2391.5|2385.5|2388.5|2382.5|8
1656661290000|2022-07-01 07:41:30|2388.3|2382.3|2387.8|2381.8|2388.5|2382.5|2387.8|2381.8|5
1656661300000|2022-07-01 07:41:40|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387|2381|4
1656661310000|2022-07-01 07:41:50|2387.3|2381.3|2388.8|2382.8|2389.8|2383.8|2387.3|2381.3|8
1656661320000|2022-07-01 07:42:00|2389.3|2383.3|2389.8|2383.8|2391|2385|2389.3|2383.3|8
1656661330000|2022-07-01 07:42:10|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1656661340000|2022-07-01 07:42:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390|2384|3
1656661350000|2022-07-01 07:42:30|2390.5|2384.5|2391.3|2385.3|2392|2386|2390.5|2384.5|6
1656661360000|2022-07-01 07:42:40|2391.5|2385.5|2392.3|2386.3|2392.8|2386.8|2391.5|2385.5|5
1656661370000|2022-07-01 07:42:50|2392.5|2386.5|2393.3|2387.3|2394|2388|2392.5|2386.5|6
1656661380000|2022-07-01 07:43:00|2393|2387|2391.3|2385.3|2393|2387|2391.3|2385.3|11
1656661390000|2022-07-01 07:43:10|2391.5|2385.5|2392.5|2386.5|2392.8|2386.8|2391|2385|6
1656661400000|2022-07-01 07:43:20|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1656661410000|2022-07-01 07:43:30|2391.8|2385.8|2391|2385|2391.8|2385.8|2390.8|2384.8|5
1656661420000|2022-07-01 07:43:40|2391.3|2385.3|2390.8|2384.8|2391.3|2385.3|2390.5|2384.5|5
1656661430000|2022-07-01 07:43:50|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1656661440000|2022-07-01 07:44:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1656661450000|2022-07-01 07:44:10|2390|2384|2391.3|2385.3|2392.3|2386.3|2390|2384|7
1656661460000|2022-07-01 07:44:20|2391.5|2385.5|2391|2385|2391.5|2385.5|2391|2385|3
1656661470000|2022-07-01 07:44:30|2391.3|2385.3|2390.5|2384.5|2391.3|2385.3|2390.5|2384.5|2
1656661480000|2022-07-01 07:44:40|2390.3|2384.3|2389.5|2383.5|2390.3|2384.3|2389.5|2383.5|4
1656661490000|2022-07-01 07:44:50|2390|2384|2390|2384|2390.3|2384.3|2389.8|2383.8|7
1656661500000|2022-07-01 07:45:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|3
1656661510000|2022-07-01 07:45:10|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1656661520000|2022-07-01 07:45:20|2389.3|2383.3|2388.3|2382.3|2389.3|2383.3|2387.8|2381.8|5
1656661530000|2022-07-01 07:45:30|2388|2382|2389.5|2383.5|2390|2384|2387.8|2381.8|4
1656661540000|2022-07-01 07:45:40|2389.3|2383.3|2387.8|2381.8|2389.5|2383.5|2387.8|2381.8|12
1656661550000|2022-07-01 07:45:50|2387.5|2381.5|2388.5|2382.5|2388.5|2382.5|2387.5|2381.5|8
1656661560000|2022-07-01 07:46:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|4
1656661570000|2022-07-01 07:46:10|2388.8|2382.8|2389.5|2383.5|2389.8|2383.8|2388.8|2382.8|5
1656661580000|2022-07-01 07:46:20|2389.3|2383.3|2390.5|2384.5|2390.5|2384.5|2389.3|2383.3|10
1656661590000|2022-07-01 07:46:30|2391|2385|2388.8|2382.8|2391.3|2385.3|2388.5|2382.5|11
1656661600000|2022-07-01 07:46:40|2388.5|2382.5|2387.8|2381.8|2388.5|2382.5|2387.5|2381.5|9
1656661610000|2022-07-01 07:46:50|2388|2382|2388|2382|2388.3|2382.3|2387|2381|6
1656661620000|2022-07-01 07:47:00|2388.5|2382.5|2390.8|2384.8|2390.8|2384.8|2388.3|2382.3|16
1656661630000|2022-07-01 07:47:10|2390.5|2384.5|2389.5|2383.5|2390.5|2384.5|2389.3|2383.3|8
1656661640000|2022-07-01 07:47:20|2389.3|2383.3|2389|2383|2389.5|2383.5|2389|2383|5
1656661650000|2022-07-01 07:47:30|2388.8|2382.8|2390.3|2384.3|2390.3|2384.3|2388.8|2382.8|5
1656661660000|2022-07-01 07:47:40|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|2
1656661670000|2022-07-01 07:47:50|2390.8|2384.8|2389|2383|2390.8|2384.8|2389|2383|11
1656661680000|2022-07-01 07:48:00|2388.8|2382.8|2387.5|2381.5|2389|2383|2387.5|2381.5|7
1656661690000|2022-07-01 07:48:10|2387.8|2381.8|2389.3|2383.3|2389.8|2383.8|2387.8|2381.8|4
1656661710000|2022-07-01 07:48:30|2389|2383|2389|2383|2389|2383|2389|2383|1
1656661720000|2022-07-01 07:48:40|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389|2383|3
1656661730000|2022-07-01 07:48:50|2389.8|2383.8|2390.8|2384.8|2391|2385|2389.8|2383.8|5
1656661740000|2022-07-01 07:49:00|2391|2385|2391.8|2385.8|2392|2386|2391|2385|3
1656661750000|2022-07-01 07:49:10|2392|2386|2392.8|2386.8|2393|2387|2392|2386|7
1656661760000|2022-07-01 07:49:20|2392.5|2386.5|2393|2387|2393.3|2387.3|2392.5|2386.5|6
1656661770000|2022-07-01 07:49:30|2393.3|2387.3|2392.8|2386.8|2394.8|2388.8|2392.8|2386.8|9
1656661780000|2022-07-01 07:49:40|2392|2386|2393.8|2387.8|2394|2388|2392|2386|5
1656661790000|2022-07-01 07:49:50|2394|2388|2394.5|2388.5|2394.5|2388.5|2394|2388|5
1656661800000|2022-07-01 07:50:00|2395|2389|2395.5|2389.5|2395.8|2389.8|2395|2389|7
1656661810000|2022-07-01 07:50:10|2395.8|2389.8|2397.8|2391.8|2398|2392|2395.8|2389.8|8
1656661820000|2022-07-01 07:50:20|2398|2392|2395|2389|2398|2392|2395|2389|10
1656661830000|2022-07-01 07:50:30|2394.8|2388.8|2395|2389|2395.3|2389.3|2393.5|2387.5|7
1656661840000|2022-07-01 07:50:40|2395.3|2389.3|2396.8|2390.8|2396.8|2390.8|2395.3|2389.3|2
1656661850000|2022-07-01 07:50:50|2396.5|2390.5|2395.3|2389.3|2396.5|2390.5|2395.3|2389.3|6
1656661860000|2022-07-01 07:51:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1656661870000|2022-07-01 07:51:10|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1656661880000|2022-07-01 07:51:20|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2394.5|2388.5|4
1656661890000|2022-07-01 07:51:30|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394|2388|3
1656661900000|2022-07-01 07:51:40|2394.8|2388.8|2396.3|2390.3|2396.5|2390.5|2394.8|2388.8|4
1656661910000|2022-07-01 07:51:50|2396.5|2390.5|2397.8|2391.8|2398|2392|2396.5|2390.5|7
1656661920000|2022-07-01 07:52:00|2397.5|2391.5|2397.8|2391.8|2398|2392|2397.5|2391.5|5
1656661930000|2022-07-01 07:52:10|2396.5|2390.5|2395.5|2389.5|2396.5|2390.5|2395.3|2389.3|13
1656661940000|2022-07-01 07:52:20|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|7
1656661950000|2022-07-01 07:52:30|2396|2390|2396|2390|2396.3|2390.3|2395.8|2389.8|5
1656661960000|2022-07-01 07:52:40|2395.8|2389.8|2394.8|2388.8|2395.8|2389.8|2394.8|2388.8|2
1656661970000|2022-07-01 07:52:50|2394.3|2388.3|2395.8|2389.8|2395.8|2389.8|2394.3|2388.3|5
1656661980000|2022-07-01 07:53:00|2396.3|2390.3|2395|2389|2396.5|2390.5|2395|2389|6
1656662000000|2022-07-01 07:53:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1656662010000|2022-07-01 07:53:30|2394.5|2388.5|2395|2389|2395.3|2389.3|2394.5|2388.5|4
1656662020000|2022-07-01 07:53:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1656662030000|2022-07-01 07:53:50|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|4
1656662040000|2022-07-01 07:54:00|2394.5|2388.5|2391.5|2385.5|2394.5|2388.5|2391.5|2385.5|11
1656662050000|2022-07-01 07:54:10|2391.8|2385.8|2391.8|2385.8|2393|2387|2391.8|2385.8|7
1656662060000|2022-07-01 07:54:20|2392|2386|2387|2381|2392|2386|2387|2381|7
1656662070000|2022-07-01 07:54:30|2387.3|2381.3|2387.3|2381.3|2388|2382|2386.5|2380.5|8
1656662080000|2022-07-01 07:54:40|2387.5|2381.5|2388|2382|2388.5|2382.5|2387.5|2381.5|9
1656662090000|2022-07-01 07:54:50|2388.3|2382.3|2388|2382|2388.3|2382.3|2386.8|2380.8|6
1656662100000|2022-07-01 07:55:00|2387.8|2381.8|2385.5|2379.5|2387.8|2381.8|2385.5|2379.5|9
1656662110000|2022-07-01 07:55:10|2385.3|2379.3|2385.8|2379.8|2386.3|2380.3|2385.3|2379.3|7
1656662120000|2022-07-01 07:55:20|2386.3|2380.3|2384.8|2378.8|2386.3|2380.3|2384.5|2378.5|12
1656662130000|2022-07-01 07:55:30|2385.3|2379.3|2383.8|2377.8|2385.3|2379.3|2383.5|2377.5|14
1656662140000|2022-07-01 07:55:40|2384|2378|2385|2379|2386|2380|2384|2378|10
1656662150000|2022-07-01 07:55:50|2384.3|2378.3|2387.3|2381.3|2387.5|2381.5|2384.3|2378.3|13
1656662160000|2022-07-01 07:56:00|2386.3|2380.3|2388.9|2382.9|2388.9|2382.9|2386.3|2380.3|7
1656662170000|2022-07-01 07:56:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1656662180000|2022-07-01 07:56:20|2389|2383|2391.8|2385.8|2391.8|2385.8|2389|2383|6
1656662190000|2022-07-01 07:56:30|2391.5|2385.5|2390.8|2384.8|2391.5|2385.5|2390.8|2384.8|6
1656662200000|2022-07-01 07:56:40|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1656662210000|2022-07-01 07:56:50|2390.3|2384.3|2388.3|2382.3|2390.5|2384.5|2388.3|2382.3|7
1656662220000|2022-07-01 07:57:00|2388.5|2382.5|2389.8|2383.8|2390.3|2384.3|2388.5|2382.5|3
1656662230000|2022-07-01 07:57:10|2390|2384|2390|2384|2390.8|2384.8|2390|2384|5
1656662240000|2022-07-01 07:57:20|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1656662250000|2022-07-01 07:57:30|2390.3|2384.3|2391.8|2385.8|2391.8|2385.8|2390.3|2384.3|6
1656662260000|2022-07-01 07:57:40|2392|2386|2393.3|2387.3|2393.5|2387.5|2392|2386|5
1656662270000|2022-07-01 07:57:50|2392.8|2386.8|2391.3|2385.3|2392.8|2386.8|2391.3|2385.3|5
1656662280000|2022-07-01 07:58:00|2390.8|2384.8|2390.8|2384.8|2391|2385|2390|2384|6
1656662290000|2022-07-01 07:58:10|2391|2385|2392.5|2386.5|2392.8|2386.8|2390.8|2384.8|11
1656662300000|2022-07-01 07:58:20|2392.3|2386.3|2392.5|2386.5|2392.8|2386.8|2392.3|2386.3|4
1656662310000|2022-07-01 07:58:30|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1656662320000|2022-07-01 07:58:40|2392.5|2386.5|2389.8|2383.8|2392.5|2386.5|2389.8|2383.8|7
1656662330000|2022-07-01 07:58:50|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1656662340000|2022-07-01 07:59:00|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1656662350000|2022-07-01 07:59:10|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1656662360000|2022-07-01 07:59:20|2388.5|2382.5|2387|2381|2388.5|2382.5|2387|2381|3
1656662370000|2022-07-01 07:59:30|2386.8|2380.8|2387.5|2381.5|2387.5|2381.5|2386.5|2380.5|4
1656662380000|2022-07-01 07:59:40|2387.8|2381.8|2389|2383|2390|2384|2387.8|2381.8|5
1656662390000|2022-07-01 07:59:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1656662400000|2022-07-01 08:00:00|2390.5|2384.5|2388.8|2382.8|2390.5|2384.5|2388.8|2382.8|3
1656662410000|2022-07-01 08:00:10|2388.5|2382.5|2386.8|2380.8|2388.5|2382.5|2386.5|2380.5|7
1656662420000|2022-07-01 08:00:20|2387|2381|2387|2381|2387.8|2381.8|2386.8|2380.8|6
1656662430000|2022-07-01 08:00:30|2387.3|2381.3|2388.8|2382.8|2389.3|2383.3|2387|2381|6
1656662440000|2022-07-01 08:00:40|2389|2383|2390|2384|2390.3|2384.3|2389|2383|4
1656662450000|2022-07-01 08:00:50|2390.3|2384.3|2390.8|2384.8|2390.8|2384.8|2390.3|2384.3|2
1656662460000|2022-07-01 08:01:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2389.8|2383.8|5
1656662470000|2022-07-01 08:01:10|2389.8|2383.8|2388|2382|2389.8|2383.8|2388|2382|4
1656662480000|2022-07-01 08:01:20|2387.8|2381.8|2388.8|2382.8|2388.8|2382.8|2387.8|2381.8|5
1656662490000|2022-07-01 08:01:30|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|2
1656662500000|2022-07-01 08:01:40|2388|2382|2388.3|2382.3|2388.5|2382.5|2388|2382|4
1656662510000|2022-07-01 08:01:50|2388|2382|2388|2382|2388|2382|2387.5|2381.5|5
1656662520000|2022-07-01 08:02:00|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|3
1656662540000|2022-07-01 08:02:20|2388|2382|2389.3|2383.3|2389.3|2383.3|2388|2382|5
1656662550000|2022-07-01 08:02:30|2390|2384|2389|2383|2390.3|2384.3|2389|2383|7
1656662560000|2022-07-01 08:02:40|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389|2383|5
1656662570000|2022-07-01 08:02:50|2389.5|2383.5|2388|2382|2389.5|2383.5|2388|2382|4
1656662580000|2022-07-01 08:03:00|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1656662590000|2022-07-01 08:03:10|2387.5|2381.5|2388.8|2382.8|2388.8|2382.8|2387.3|2381.3|8
1656662600000|2022-07-01 08:03:20|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|4
1656662610000|2022-07-01 08:03:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1656662620000|2022-07-01 08:03:40|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2389.5|2383.5|9
1656662630000|2022-07-01 08:03:50|2390|2384|2389.3|2383.3|2390|2384|2389|2383|7
1656662640000|2022-07-01 08:04:00|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|3
1656662650000|2022-07-01 08:04:10|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|3
1656662660000|2022-07-01 08:04:20|2389|2383|2388|2382|2389|2383|2388|2382|6
1656662670000|2022-07-01 08:04:30|2388.3|2382.3|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|3
1656662680000|2022-07-01 08:04:40|2389|2383|2390.3|2384.3|2390.3|2384.3|2389|2383|3
1656662690000|2022-07-01 08:04:50|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390|2384|4
1656662700000|2022-07-01 08:05:00|2390|2384|2390.3|2384.3|2390.5|2384.5|2390|2384|3
1656662710000|2022-07-01 08:05:10|2390.5|2384.5|2393|2387|2393.3|2387.3|2390.5|2384.5|4
1656662720000|2022-07-01 08:05:20|2393.5|2387.5|2392.5|2386.5|2393.5|2387.5|2392.5|2386.5|4
1656662740000|2022-07-01 08:05:40|2392.8|2386.8|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|2
1656662750000|2022-07-01 08:05:50|2392.8|2386.8|2389.8|2383.8|2392.8|2386.8|2389.5|2383.5|8
1656662760000|2022-07-01 08:06:00|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|2
1656662770000|2022-07-01 08:06:10|2389.8|2383.8|2390.3|2384.3|2390.3|2384.3|2389.8|2383.8|5
1656662780000|2022-07-01 08:06:20|2390|2384|2388.8|2382.8|2390|2384|2388.8|2382.8|8
1656662790000|2022-07-01 08:06:30|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388|2382|6
1656662800000|2022-07-01 08:06:40|2387.8|2381.8|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|3
1656662810000|2022-07-01 08:06:50|2387.3|2381.3|2388.5|2382.5|2388.5|2382.5|2387.3|2381.3|4
1656662820000|2022-07-01 08:07:00|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|3
1656662830000|2022-07-01 08:07:10|2389|2383|2389|2383|2389.3|2383.3|2388.8|2382.8|4
1656662840000|2022-07-01 08:07:20|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1656662850000|2022-07-01 08:07:30|2388|2382|2388.3|2382.3|2388.3|2382.3|2387.8|2381.8|8
1656662860000|2022-07-01 08:07:40|2388.5|2382.5|2388|2382|2388.5|2382.5|2388|2382|2
1656662870000|2022-07-01 08:07:50|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|4
1656662880000|2022-07-01 08:08:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388|2382|3
1656662900000|2022-07-01 08:08:20|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.5|2381.5|4
1656662910000|2022-07-01 08:08:30|2388|2382|2387.8|2381.8|2388.3|2382.3|2387.3|2381.3|8
1656662920000|2022-07-01 08:08:40|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1656662930000|2022-07-01 08:08:50|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2387|2381|13
1656662940000|2022-07-01 08:09:00|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1656662960000|2022-07-01 08:09:20|2389.3|2383.3|2388.3|2382.3|2389.3|2383.3|2388.3|2382.3|5
1656662970000|2022-07-01 08:09:30|2388|2382|2388|2382|2388.5|2382.5|2387.3|2381.3|7
1656662980000|2022-07-01 08:09:40|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1656662990000|2022-07-01 08:09:50|2387.5|2381.5|2389|2383|2389|2383|2387.5|2381.5|8
1656663000000|2022-07-01 08:10:00|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|2
1656663010000|2022-07-01 08:10:10|2388.8|2382.8|2387.5|2381.5|2388.8|2382.8|2387.5|2381.5|4
1656663020000|2022-07-01 08:10:20|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1656663030000|2022-07-01 08:10:30|2386.8|2380.8|2387|2381|2388.3|2382.3|2386.8|2380.8|8
1656663040000|2022-07-01 08:10:40|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1656663050000|2022-07-01 08:10:50|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1656663060000|2022-07-01 08:11:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2386.8|2380.8|5
1656663070000|2022-07-01 08:11:10|2387.5|2381.5|2388.3|2382.3|2388.3|2382.3|2387.5|2381.5|7
1656663080000|2022-07-01 08:11:20|2387.8|2381.8|2388|2382|2388.3|2382.3|2387.5|2381.5|5
1656663090000|2022-07-01 08:11:30|2388.3|2382.3|2390.5|2384.5|2390.5|2384.5|2388.3|2382.3|5
1656663100000|2022-07-01 08:11:40|2390.8|2384.8|2387.8|2381.8|2390.8|2384.8|2387.8|2381.8|9
1656663110000|2022-07-01 08:11:50|2387.5|2381.5|2388.3|2382.3|2388.3|2382.3|2387.5|2381.5|7
1656663120000|2022-07-01 08:12:00|2388.5|2382.5|2387.3|2381.3|2388.5|2382.5|2387.3|2381.3|5
1656663130000|2022-07-01 08:12:10|2387|2381|2387|2381|2387|2381|2386.5|2380.5|5
1656663140000|2022-07-01 08:12:20|2387.5|2381.5|2388.3|2382.3|2389.5|2383.5|2387.5|2381.5|8
1656663150000|2022-07-01 08:12:30|2388.5|2382.5|2388|2382|2388.5|2382.5|2388|2382|3
1656663160000|2022-07-01 08:12:40|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1656663170000|2022-07-01 08:12:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1656663190000|2022-07-01 08:13:10|2387.3|2381.3|2388.8|2382.8|2389|2383|2387.3|2381.3|6
1656663200000|2022-07-01 08:13:20|2389.3|2383.3|2387.8|2381.8|2389.3|2383.3|2387.8|2381.8|5
1656663210000|2022-07-01 08:13:30|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387.3|2381.3|4
1656663220000|2022-07-01 08:13:40|2387.8|2381.8|2387.8|2381.8|2388.8|2382.8|2387.8|2381.8|6
1656663230000|2022-07-01 08:13:50|2388|2382|2390.8|2384.8|2390.8|2384.8|2388|2382|5
1656663240000|2022-07-01 08:14:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390|2384|7
1656663250000|2022-07-01 08:14:10|2390.8|2384.8|2392|2386|2392.3|2386.3|2390.8|2384.8|4
1656663260000|2022-07-01 08:14:20|2392.3|2386.3|2393|2387|2393.3|2387.3|2392|2386|8
1656663270000|2022-07-01 08:14:30|2393.3|2387.3|2393|2387|2393.5|2387.5|2393|2387|4
1656663280000|2022-07-01 08:14:40|2392.5|2386.5|2391.5|2385.5|2392.5|2386.5|2390.8|2384.8|6
1656663290000|2022-07-01 08:14:50|2391.3|2385.3|2392|2386|2392|2386|2391.3|2385.3|4
1656663300000|2022-07-01 08:15:00|2392.3|2386.3|2394.3|2388.3|2394.3|2388.3|2392.3|2386.3|7
1656663310000|2022-07-01 08:15:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1656663320000|2022-07-01 08:15:20|2395.8|2389.8|2395.8|2389.8|2396.5|2390.5|2395.3|2389.3|8
1656663330000|2022-07-01 08:15:30|2394.8|2388.8|2392.8|2386.8|2394.8|2388.8|2392.5|2386.5|7
1656663340000|2022-07-01 08:15:40|2392.5|2386.5|2390.5|2384.5|2392.5|2386.5|2390.5|2384.5|10
1656663350000|2022-07-01 08:15:50|2390.3|2384.3|2390.3|2384.3|2390.8|2384.8|2390.3|2384.3|4
1656663370000|2022-07-01 08:16:10|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1656663380000|2022-07-01 08:16:20|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1656663390000|2022-07-01 08:16:30|2390.3|2384.3|2390.8|2384.8|2390.8|2384.8|2390.3|2384.3|3
1656663400000|2022-07-01 08:16:40|2389.8|2383.8|2389|2383|2390|2384|2388.8|2382.8|9
1656663410000|2022-07-01 08:16:50|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|3
1656663420000|2022-07-01 08:17:00|2389|2383|2388.3|2382.3|2389|2383|2388.3|2382.3|5
1656663430000|2022-07-01 08:17:10|2388|2382|2388|2382|2388.3|2382.3|2388|2382|3
1656663440000|2022-07-01 08:17:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1656663450000|2022-07-01 08:17:30|2387.5|2381.5|2387.8|2381.8|2388.3|2382.3|2387|2381|5
1656663460000|2022-07-01 08:17:40|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1656663470000|2022-07-01 08:17:50|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2387.8|2381.8|6
1656663480000|2022-07-01 08:18:00|2388.5|2382.5|2387.8|2381.8|2388.5|2382.5|2387.8|2381.8|3
1656663490000|2022-07-01 08:18:10|2387.5|2381.5|2388.8|2382.8|2388.8|2382.8|2387.5|2381.5|4
1656663510000|2022-07-01 08:18:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1656663520000|2022-07-01 08:18:40|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2388.3|2382.3|3
1656663530000|2022-07-01 08:18:50|2388|2382|2387.8|2381.8|2388|2382|2387.5|2381.5|6
1656663540000|2022-07-01 08:19:00|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|5
1656663550000|2022-07-01 08:19:10|2388.3|2382.3|2388.3|2382.3|2388.5|2382.5|2387.5|2381.5|6
1656663560000|2022-07-01 08:19:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1656663580000|2022-07-01 08:19:40|2388.3|2382.3|2387.5|2381.5|2388.3|2382.3|2387.3|2381.3|5
1656663590000|2022-07-01 08:19:50|2387.3|2381.3|2387.5|2381.5|2387.8|2381.8|2386.8|2380.8|5
1656663600000|2022-07-01 08:20:00|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387.8|2381.8|2
1656663610000|2022-07-01 08:20:10|2388|2382|2388|2382|2388|2382|2388|2382|1
1656663620000|2022-07-01 08:20:20|2388.3|2382.3|2388.3|2382.3|2388.8|2382.8|2388.3|2382.3|4
1656663630000|2022-07-01 08:20:30|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1656663640000|2022-07-01 08:20:40|2388|2382|2387|2381|2388.3|2382.3|2387|2381|4
1656663650000|2022-07-01 08:20:50|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1656663660000|2022-07-01 08:21:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1656663680000|2022-07-01 08:21:20|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1656663690000|2022-07-01 08:21:30|2387|2381|2386.3|2380.3|2387|2381|2386.3|2380.3|4
1656663700000|2022-07-01 08:21:40|2386.5|2380.5|2387.5|2381.5|2387.5|2381.5|2386.3|2380.3|7
1656663710000|2022-07-01 08:21:50|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1656663720000|2022-07-01 08:22:00|2387.3|2381.3|2387.5|2381.5|2387.8|2381.8|2387|2381|6
1656663730000|2022-07-01 08:22:10|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387.5|2381.5|4
1656663740000|2022-07-01 08:22:20|2389.5|2383.5|2391.3|2385.3|2391.3|2385.3|2389.5|2383.5|3
1656663750000|2022-07-01 08:22:30|2391.5|2385.5|2393.5|2387.5|2394|2388|2391.5|2385.5|7
1656663760000|2022-07-01 08:22:40|2393.8|2387.8|2395.8|2389.8|2395.8|2389.8|2393.8|2387.8|7
1656663770000|2022-07-01 08:22:50|2396|2390|2393.5|2387.5|2396.3|2390.3|2393.5|2387.5|6
1656663780000|2022-07-01 08:23:00|2393.3|2387.3|2391|2385|2393.3|2387.3|2391|2385|5
1656663790000|2022-07-01 08:23:10|2390.8|2384.8|2390.8|2384.8|2391|2385|2390.8|2384.8|3
1656663800000|2022-07-01 08:23:20|2391|2385|2390.5|2384.5|2391|2385|2390.5|2384.5|2
1656663810000|2022-07-01 08:23:30|2390.8|2384.8|2392|2386|2392.3|2386.3|2390.8|2384.8|4
1656663820000|2022-07-01 08:23:40|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1656663830000|2022-07-01 08:23:50|2391.3|2385.3|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|3
1656663840000|2022-07-01 08:24:00|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1656663850000|2022-07-01 08:24:10|2391.8|2385.8|2391.5|2385.5|2392|2386|2390.8|2384.8|9
1656663860000|2022-07-01 08:24:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1656663870000|2022-07-01 08:24:30|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1656663880000|2022-07-01 08:24:40|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1656663890000|2022-07-01 08:24:50|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1656663900000|2022-07-01 08:25:00|2390.5|2384.5|2388.5|2382.5|2390.5|2384.5|2388.5|2382.5|6
1656663910000|2022-07-01 08:25:10|2388.3|2382.3|2389.3|2383.3|2390.3|2384.3|2388.3|2382.3|7
1656663920000|2022-07-01 08:25:20|2389|2383|2388.5|2382.5|2389|2383|2388.5|2382.5|3
1656663930000|2022-07-01 08:25:30|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|4
1656663940000|2022-07-01 08:25:40|2387.5|2381.5|2389|2383|2389|2383|2387.5|2381.5|4
1656663950000|2022-07-01 08:25:50|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1656663960000|2022-07-01 08:26:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1656663970000|2022-07-01 08:26:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|3
1656663980000|2022-07-01 08:26:20|2389|2383|2389|2383|2389|2383|2389|2383|1
1656663990000|2022-07-01 08:26:30|2388.8|2382.8|2387.8|2381.8|2388.8|2382.8|2387.8|2381.8|4
1656664000000|2022-07-01 08:26:40|2387.5|2381.5|2387.8|2381.8|2388.3|2382.3|2387|2381|7
1656664010000|2022-07-01 08:26:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|3
1656664020000|2022-07-01 08:27:00|2388.3|2382.3|2388.8|2382.8|2389|2383|2388.3|2382.3|5
1656664030000|2022-07-01 08:27:10|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1656664050000|2022-07-01 08:27:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1656664060000|2022-07-01 08:27:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|5
1656664070000|2022-07-01 08:27:50|2388.5|2382.5|2387.3|2381.3|2389|2383|2387.3|2381.3|7
1656664080000|2022-07-01 08:28:00|2387.5|2381.5|2388|2382|2389.5|2383.5|2387.3|2381.3|11
1656664090000|2022-07-01 08:28:10|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1656664100000|2022-07-01 08:28:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1656664110000|2022-07-01 08:28:30|2387.5|2381.5|2388.3|2382.3|2388.5|2382.5|2387.3|2381.3|4
1656664120000|2022-07-01 08:28:40|2388.5|2382.5|2389|2383|2389|2383|2388.5|2382.5|3
1656664130000|2022-07-01 08:28:50|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1656664140000|2022-07-01 08:29:00|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1656664150000|2022-07-01 08:29:10|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1656664170000|2022-07-01 08:29:30|2388.8|2382.8|2390.8|2384.8|2390.8|2384.8|2388.3|2382.3|9
1656664190000|2022-07-01 08:29:50|2391|2385|2391.5|2385.5|2392.3|2386.3|2391|2385|7
1656664200000|2022-07-01 08:30:00|2391.3|2385.3|2390.8|2384.8|2391.3|2385.3|2390.8|2384.8|2
1656664210000|2022-07-01 08:30:10|2390.5|2384.5|2389|2383|2390.5|2384.5|2389|2383|6
1656664220000|2022-07-01 08:30:20|2389.3|2383.3|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|3
1656664230000|2022-07-01 08:30:30|2389.5|2383.5|2390.3|2384.3|2390.5|2384.5|2389.5|2383.5|4
1656664240000|2022-07-01 08:30:40|2390.8|2384.8|2390.3|2384.3|2390.8|2384.8|2390|2384|7
1656664250000|2022-07-01 08:30:50|2389.8|2383.8|2391|2385|2391|2385|2389.8|2383.8|4
1656664260000|2022-07-01 08:31:00|2390.8|2384.8|2391.8|2385.8|2391.8|2385.8|2390.8|2384.8|4
1656664270000|2022-07-01 08:31:10|2392|2386|2394.8|2388.8|2395|2389|2392|2386|6
1656664280000|2022-07-01 08:31:20|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1656664290000|2022-07-01 08:31:30|2396|2390|2394.3|2388.3|2396|2390|2394.3|2388.3|4
1656664300000|2022-07-01 08:31:40|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1656664310000|2022-07-01 08:31:50|2394.5|2388.5|2393.5|2387.5|2394.5|2388.5|2393.5|2387.5|5
1656664320000|2022-07-01 08:32:00|2392.8|2386.8|2392|2386|2393.5|2387.5|2392|2386|5
1656664330000|2022-07-01 08:32:10|2391.8|2385.8|2390|2384|2391.8|2385.8|2390|2384|7
1656664340000|2022-07-01 08:32:20|2390.3|2384.3|2391|2385|2391|2385|2390.3|2384.3|5
1656664350000|2022-07-01 08:32:30|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1656664370000|2022-07-01 08:32:50|2391|2385|2391|2385|2391|2385|2391|2385|1
1656664380000|2022-07-01 08:33:00|2391.3|2385.3|2391|2385|2391.3|2385.3|2391|2385|4
1656664390000|2022-07-01 08:33:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1656664410000|2022-07-01 08:33:30|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1656664420000|2022-07-01 08:33:40|2391|2385|2391|2385|2391|2385|2391|2385|1
1656664430000|2022-07-01 08:33:50|2390.8|2384.8|2389.5|2383.5|2391|2385|2389.5|2383.5|5
1656664440000|2022-07-01 08:34:00|2389.8|2383.8|2388.8|2382.8|2389.8|2383.8|2388.3|2382.3|5
1656664450000|2022-07-01 08:34:10|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|2
1656664460000|2022-07-01 08:34:20|2389|2383|2389|2383|2389|2383|2389|2383|1
1656664470000|2022-07-01 08:34:30|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|3
1656664490000|2022-07-01 08:34:50|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|3
1656664500000|2022-07-01 08:35:00|2389.8|2383.8|2388.8|2382.8|2389.8|2383.8|2388.5|2382.5|5
1656664510000|2022-07-01 08:35:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1656664520000|2022-07-01 08:35:20|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1656664530000|2022-07-01 08:35:30|2388.5|2382.5|2388.3|2382.3|2389|2383|2388.3|2382.3|3
1656664540000|2022-07-01 08:35:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1656664550000|2022-07-01 08:35:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1656664560000|2022-07-01 08:36:00|2387.3|2381.3|2386.3|2380.3|2387.3|2381.3|2386.3|2380.3|7
1656664570000|2022-07-01 08:36:10|2386|2380|2386|2380|2386|2380|2386|2380|1
1656664580000|2022-07-01 08:36:20|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1656664630000|2022-07-01 08:37:10|2386|2380|2386|2380|2386|2380|2386|2380|1
1656664640000|2022-07-01 08:37:20|2386.3|2380.3|2387|2381|2387.5|2381.5|2386.3|2380.3|3
1656664660000|2022-07-01 08:37:40|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1656664670000|2022-07-01 08:37:50|2386|2380|2386|2380|2386|2380|2386|2380|1
1656664680000|2022-07-01 08:38:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1656664700000|2022-07-01 08:38:20|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1656664710000|2022-07-01 08:38:30|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|4
1656664730000|2022-07-01 08:38:50|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1656664740000|2022-07-01 08:39:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1656664750000|2022-07-01 08:39:10|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1656664760000|2022-07-01 08:39:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1656664770000|2022-07-01 08:39:30|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1656664790000|2022-07-01 08:39:50|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1656664810000|2022-07-01 08:40:10|2387.5|2381.5|2390.5|2384.5|2390.5|2384.5|2387.5|2381.5|7
1656664820000|2022-07-01 08:40:20|2390.3|2384.3|2391.3|2385.3|2391.5|2385.5|2390.3|2384.3|5
1656664830000|2022-07-01 08:40:30|2391.5|2385.5|2391.3|2385.3|2392.8|2386.8|2391|2385|8
1656664850000|2022-07-01 08:40:50|2391.5|2385.5|2391.3|2385.3|2392.8|2386.8|2391.3|2385.3|6
1656664860000|2022-07-01 08:41:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1656664870000|2022-07-01 08:41:10|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1656664880000|2022-07-01 08:41:20|2391.5|2385.5|2392|2386|2392|2386|2391.5|2385.5|5
1656664890000|2022-07-01 08:41:30|2391.8|2385.8|2390|2384|2391.8|2385.8|2390|2384|7
1656664910000|2022-07-01 08:41:50|2390.3|2384.3|2391.3|2385.3|2391.5|2385.5|2390.3|2384.3|5
1656664920000|2022-07-01 08:42:00|2391|2385|2391|2385|2391.5|2385.5|2390.5|2384.5|6
1656664930000|2022-07-01 08:42:10|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391|2385|5
1656664940000|2022-07-01 08:42:20|2392|2386|2392|2386|2392|2386|2392|2386|1
1656664950000|2022-07-01 08:42:30|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1656664960000|2022-07-01 08:42:40|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1656664970000|2022-07-01 08:42:50|2391.5|2385.5|2390.5|2384.5|2391.5|2385.5|2390.5|2384.5|3
1656664980000|2022-07-01 08:43:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1656664990000|2022-07-01 08:43:10|2390.5|2384.5|2392|2386|2392|2386|2390.5|2384.5|3
1656665000000|2022-07-01 08:43:20|2392.3|2386.3|2392.8|2386.8|2392.8|2386.8|2392.3|2386.3|3
1656665010000|2022-07-01 08:43:30|2395|2389|2394.5|2388.5|2395|2389|2394.5|2388.5|2
1656665020000|2022-07-01 08:43:40|2394.3|2388.3|2392.5|2386.5|2394.3|2388.3|2392.5|2386.5|7
1656665030000|2022-07-01 08:43:50|2393.3|2387.3|2393.5|2387.5|2393.8|2387.8|2393.3|2387.3|3
1656665040000|2022-07-01 08:44:00|2392.8|2386.8|2392|2386|2392.8|2386.8|2392|2386|3
1656665050000|2022-07-01 08:44:10|2391.8|2385.8|2392.5|2386.5|2392.5|2386.5|2391.8|2385.8|4
1656665060000|2022-07-01 08:44:20|2392.3|2386.3|2394.3|2388.3|2394.3|2388.3|2392.3|2386.3|8
1656665070000|2022-07-01 08:44:30|2394.5|2388.5|2394|2388|2394.5|2388.5|2394|2388|3
1656665080000|2022-07-01 08:44:40|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|2
1656665090000|2022-07-01 08:44:50|2393.3|2387.3|2394.8|2388.8|2394.8|2388.8|2393|2387|9
1656665100000|2022-07-01 08:45:00|2395|2389|2395.5|2389.5|2396|2390|2395|2389|9
1656665110000|2022-07-01 08:45:10|2395|2389|2394.3|2388.3|2395|2389|2394.3|2388.3|4
1656665120000|2022-07-01 08:45:20|2394.5|2388.5|2395.3|2389.3|2397.5|2391.5|2394.5|2388.5|10
1656665130000|2022-07-01 08:45:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1656665140000|2022-07-01 08:45:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1656665150000|2022-07-01 08:45:50|2395|2389|2395|2389|2395.3|2389.3|2394.8|2388.8|7
1656665160000|2022-07-01 08:46:00|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|3
1656665170000|2022-07-01 08:46:10|2394.5|2388.5|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|6
1656665180000|2022-07-01 08:46:20|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1656665190000|2022-07-01 08:46:30|2394.5|2388.5|2395.8|2389.8|2396|2390|2394.5|2388.5|4
1656665200000|2022-07-01 08:46:40|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|4
1656665210000|2022-07-01 08:46:50|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1656665220000|2022-07-01 08:47:00|2396.5|2390.5|2395.5|2389.5|2397|2391|2395.5|2389.5|7
1656665230000|2022-07-01 08:47:10|2395.8|2389.8|2396.8|2390.8|2396.8|2390.8|2395.3|2389.3|4
1656665240000|2022-07-01 08:47:20|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1656665260000|2022-07-01 08:47:40|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1656665270000|2022-07-01 08:47:50|2397.3|2391.3|2395|2389|2397.3|2391.3|2394.5|2388.5|6
1656665280000|2022-07-01 08:48:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1656665290000|2022-07-01 08:48:10|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|4
1656665300000|2022-07-01 08:48:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1656665310000|2022-07-01 08:48:30|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1656665350000|2022-07-01 08:49:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1656665360000|2022-07-01 08:49:20|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1656665380000|2022-07-01 08:49:40|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|3
1656665390000|2022-07-01 08:49:50|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|4
1656665400000|2022-07-01 08:50:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1656665430000|2022-07-01 08:50:30|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1656665460000|2022-07-01 08:51:00|2394.8|2388.8|2394|2388|2394.8|2388.8|2394|2388|10
1656665470000|2022-07-01 08:51:10|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|2
1656665480000|2022-07-01 08:51:20|2393.3|2387.3|2392.3|2386.3|2393.3|2387.3|2392.3|2386.3|3
1656665490000|2022-07-01 08:51:30|2392|2386|2393.5|2387.5|2394.3|2388.3|2392|2386|8
1656665500000|2022-07-01 08:51:40|2393.3|2387.3|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|2
1656665510000|2022-07-01 08:51:50|2392.8|2386.8|2394.8|2388.8|2394.8|2388.8|2392.8|2386.8|10
1656665520000|2022-07-01 08:52:00|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|4
1656665530000|2022-07-01 08:52:10|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|2
1656665540000|2022-07-01 08:52:20|2393.8|2387.8|2392.3|2386.3|2393.8|2387.8|2392.3|2386.3|9
1656665560000|2022-07-01 08:52:40|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|4
1656665570000|2022-07-01 08:52:50|2391.5|2385.5|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|3
1656665580000|2022-07-01 08:53:00|2391.3|2385.3|2390.5|2384.5|2391.3|2385.3|2390.5|2384.5|3
1656665590000|2022-07-01 08:53:10|2390.8|2384.8|2391.8|2385.8|2392|2386|2390.8|2384.8|7
1656665600000|2022-07-01 08:53:20|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|2
1656665610000|2022-07-01 08:53:30|2392|2386|2391|2385|2392|2386|2391|2385|4
1656665620000|2022-07-01 08:53:40|2390.8|2384.8|2390.3|2384.3|2390.8|2384.8|2390|2384|5
1656665630000|2022-07-01 08:53:50|2390.5|2384.5|2390|2384|2390.5|2384.5|2389.8|2383.8|5
1656665640000|2022-07-01 08:54:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1656665650000|2022-07-01 08:54:10|2390.3|2384.3|2391.8|2385.8|2391.8|2385.8|2390.3|2384.3|3
1656665660000|2022-07-01 08:54:20|2392|2386|2392|2386|2392|2386|2392|2386|1
1656665700000|2022-07-01 08:55:00|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.3|2385.3|3
1656665710000|2022-07-01 08:55:10|2391.3|2385.3|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|3
1656665720000|2022-07-01 08:55:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1656665740000|2022-07-01 08:55:40|2391.3|2385.3|2391|2385|2391.3|2385.3|2391|2385|2
1656665750000|2022-07-01 08:55:50|2390.8|2384.8|2391.8|2385.8|2391.8|2385.8|2390.8|2384.8|4
1656665760000|2022-07-01 08:56:00|2392|2386|2392|2386|2392|2386|2392|2386|1
1656665770000|2022-07-01 08:56:10|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|4
1656665780000|2022-07-01 08:56:20|2391.3|2385.3|2391|2385|2391.5|2385.5|2391|2385|4
1656665790000|2022-07-01 08:56:30|2391.3|2385.3|2392.8|2386.8|2392.8|2386.8|2391.3|2385.3|2
1656665810000|2022-07-01 08:56:50|2394.8|2388.8|2393.3|2387.3|2395|2389|2393|2387|5
1656665820000|2022-07-01 08:57:00|2393.5|2387.5|2393|2387|2393.5|2387.5|2393|2387|7
1656665830000|2022-07-01 08:57:10|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2393|2387|5
1656665840000|2022-07-01 08:57:20|2393|2387|2393.5|2387.5|2393.5|2387.5|2392.8|2386.8|5
1656665860000|2022-07-01 08:57:40|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1656665870000|2022-07-01 08:57:50|2393.5|2387.5|2395.3|2389.3|2395.3|2389.3|2393.5|2387.5|6
1656665880000|2022-07-01 08:58:00|2396|2390|2394.5|2388.5|2396|2390|2394.5|2388.5|6
1656665890000|2022-07-01 08:58:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.3|2388.3|4
1656665900000|2022-07-01 08:58:20|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|6
1656665910000|2022-07-01 08:58:30|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1656665920000|2022-07-01 08:58:40|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1656665940000|2022-07-01 08:59:00|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|2
1656665950000|2022-07-01 08:59:10|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|2
1656665960000|2022-07-01 08:59:20|2397|2391|2397|2391|2397|2391|2396.8|2390.8|3
1656665980000|2022-07-01 08:59:40|2396.8|2390.8|2397.5|2391.5|2397.5|2391.5|2396.8|2390.8|3
1656666000000|2022-07-01 09:00:00|2397.3|2391.3|2399|2393|2399|2393|2397|2391|6
1656666010000|2022-07-01 09:00:10|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1656666020000|2022-07-01 09:00:20|2398|2392|2395.5|2389.5|2398.3|2392.3|2395.3|2389.3|7
1656666030000|2022-07-01 09:00:30|2395.8|2389.8|2396.5|2390.5|2396.5|2390.5|2395.5|2389.5|7
1656666040000|2022-07-01 09:00:40|2396.8|2390.8|2396|2390|2396.8|2390.8|2395.8|2389.8|5
1656666050000|2022-07-01 09:00:50|2395.8|2389.8|2395.5|2389.5|2396|2390|2395.5|2389.5|5
1656666060000|2022-07-01 09:01:00|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1656666070000|2022-07-01 09:01:10|2394.8|2388.8|2393.8|2387.8|2395|2389|2393.8|2387.8|5
1656666080000|2022-07-01 09:01:20|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1656666090000|2022-07-01 09:01:30|2394|2388|2392.8|2386.8|2394|2388|2392.8|2386.8|4
1656666120000|2022-07-01 09:02:00|2393|2387|2394.5|2388.5|2394.8|2388.8|2393|2387|6
1656666130000|2022-07-01 09:02:10|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|3
1656666140000|2022-07-01 09:02:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1656666150000|2022-07-01 09:02:30|2394.8|2388.8|2394.5|2388.5|2395|2389|2394.5|2388.5|7
1656666170000|2022-07-01 09:02:50|2394.3|2388.3|2392.8|2386.8|2394.3|2388.3|2392.8|2386.8|7
1656666180000|2022-07-01 09:03:00|2393|2387|2393|2387|2393|2387|2392.8|2386.8|3
1656666190000|2022-07-01 09:03:10|2392.8|2386.8|2391.3|2385.3|2392.8|2386.8|2391.3|2385.3|7
1656666200000|2022-07-01 09:03:20|2391|2385|2391|2385|2391|2385|2391|2385|1
1656666210000|2022-07-01 09:03:30|2390.8|2384.8|2391|2385|2391|2385|2390.8|2384.8|4
1656666220000|2022-07-01 09:03:40|2390.8|2384.8|2391|2385|2391|2385|2390.8|2384.8|4
1656666230000|2022-07-01 09:03:50|2390.8|2384.8|2390.8|2384.8|2391|2385|2390.5|2384.5|5
1656666240000|2022-07-01 09:04:00|2392.3|2386.3|2391.3|2385.3|2392.3|2386.3|2391.3|2385.3|3
1656666250000|2022-07-01 09:04:10|2391|2385|2391|2385|2391|2385|2391|2385|1
1656666270000|2022-07-01 09:04:30|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1656666280000|2022-07-01 09:04:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1656666290000|2022-07-01 09:04:50|2391.5|2385.5|2392.5|2386.5|2393|2387|2391.5|2385.5|5
1656666300000|2022-07-01 09:05:00|2392.8|2386.8|2392|2386|2392.8|2386.8|2392|2386|5
1656666310000|2022-07-01 09:05:10|2392.3|2386.3|2395|2389|2395.3|2389.3|2392.3|2386.3|8
1656666320000|2022-07-01 09:05:20|2394.8|2388.8|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|3
1656666330000|2022-07-01 09:05:30|2394|2388|2393.3|2387.3|2394|2388|2393.3|2387.3|2
1656666340000|2022-07-01 09:05:40|2393|2387|2395|2389|2395|2389|2393|2387|4
1656666350000|2022-07-01 09:05:50|2395.3|2389.3|2396.3|2390.3|2396.3|2390.3|2395.3|2389.3|2
1656666360000|2022-07-01 09:06:00|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1656666370000|2022-07-01 09:06:10|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.3|2389.3|8
1656666380000|2022-07-01 09:06:20|2395.3|2389.3|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|5
1656666390000|2022-07-01 09:06:30|2395|2389|2396.3|2390.3|2396.3|2390.3|2395|2389|6
1656666410000|2022-07-01 09:06:50|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1656666450000|2022-07-01 09:07:30|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|3
1656666460000|2022-07-01 09:07:40|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1656666480000|2022-07-01 09:08:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1656666500000|2022-07-01 09:08:20|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1656666510000|2022-07-01 09:08:30|2397.3|2391.3|2396.3|2390.3|2399.5|2393.5|2396|2390|6
1656666520000|2022-07-01 09:08:40|2396.5|2390.5|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|3
1656666530000|2022-07-01 09:08:50|2396.3|2390.3|2395|2389|2396.3|2390.3|2395|2389|3
1656666540000|2022-07-01 09:09:00|2394.8|2388.8|2394.8|2388.8|2395|2389|2394.8|2388.8|3
1656666550000|2022-07-01 09:09:10|2395|2389|2394.5|2388.5|2395|2389|2394.3|2388.3|8
1656666560000|2022-07-01 09:09:20|2395.5|2389.5|2396.3|2390.3|2396.5|2390.5|2395.5|2389.5|3
1656666580000|2022-07-01 09:09:40|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1656666590000|2022-07-01 09:09:50|2396.3|2390.3|2396|2390|2396.3|2390.3|2395.8|2389.8|4
1656666600000|2022-07-01 09:10:00|2395.8|2389.8|2394.5|2388.5|2395.8|2389.8|2394.3|2388.3|9
1656666610000|2022-07-01 09:10:10|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|2
1656666630000|2022-07-01 09:10:30|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1656666650000|2022-07-01 09:10:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1656666660000|2022-07-01 09:11:00|2394.3|2388.3|2395|2389|2395|2389|2394.3|2388.3|4
1656666670000|2022-07-01 09:11:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.3|2388.3|7
1656666680000|2022-07-01 09:11:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1656666690000|2022-07-01 09:11:30|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1656666700000|2022-07-01 09:11:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1656666720000|2022-07-01 09:12:00|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|6
1656666730000|2022-07-01 09:12:10|2394.3|2388.3|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|5
1656666740000|2022-07-01 09:12:20|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|6
1656666750000|2022-07-01 09:12:30|2394.5|2388.5|2395|2389|2395|2389|2394.5|2388.5|5
1656666760000|2022-07-01 09:12:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1656666770000|2022-07-01 09:12:50|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1656666800000|2022-07-01 09:13:20|2394.5|2388.5|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|3
1656666810000|2022-07-01 09:13:30|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1656666820000|2022-07-01 09:13:40|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1656666830000|2022-07-01 09:13:50|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1656666840000|2022-07-01 09:14:00|2394.8|2388.8|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|4
1656666850000|2022-07-01 09:14:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1656666860000|2022-07-01 09:14:20|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|4
1656666870000|2022-07-01 09:14:30|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1656666880000|2022-07-01 09:14:40|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2394.8|2388.8|4
1656666890000|2022-07-01 09:14:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1656666910000|2022-07-01 09:15:10|2396|2390|2397.3|2391.3|2397.3|2391.3|2396|2390|4
1656666920000|2022-07-01 09:15:20|2397.8|2391.8|2398.8|2392.8|2400.8|2394.8|2397.8|2391.8|6
1656666930000|2022-07-01 09:15:30|2399|2393|2398.3|2392.3|2399.5|2393.5|2398.3|2392.3|4
1656666940000|2022-07-01 09:15:40|2398.5|2392.5|2400.5|2394.5|2400.5|2394.5|2398.5|2392.5|5
1656666950000|2022-07-01 09:15:50|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|3
1656666970000|2022-07-01 09:16:10|2400|2394|2400.8|2394.8|2400.8|2394.8|2400|2394|5
1656666980000|2022-07-01 09:16:20|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1656666990000|2022-07-01 09:16:30|2400.8|2394.8|2402.8|2396.8|2402.8|2396.8|2400.8|2394.8|2
1656667000000|2022-07-01 09:16:40|2402.5|2396.5|2400|2394|2402.5|2396.5|2400|2394|4
1656667010000|2022-07-01 09:16:50|2400.3|2394.3|2403.8|2397.8|2404.3|2398.3|2400.3|2394.3|5
1656667020000|2022-07-01 09:17:00|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1656667030000|2022-07-01 09:17:10|2403.3|2397.3|2403|2397|2403.3|2397.3|2403|2397|2
1656667040000|2022-07-01 09:17:20|2402.8|2396.8|2403.3|2397.3|2403.3|2397.3|2402.8|2396.8|3
1656667050000|2022-07-01 09:17:30|2403.5|2397.5|2404.8|2398.8|2404.8|2398.8|2403.5|2397.5|3
1656667060000|2022-07-01 09:17:40|2405|2399|2404|2398|2405|2399|2404|2398|6
1656667070000|2022-07-01 09:17:50|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2403.8|2397.8|10
1656667080000|2022-07-01 09:18:00|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1656667090000|2022-07-01 09:18:10|2405.3|2399.3|2406|2400|2406.5|2400.5|2405|2399|6
1656667100000|2022-07-01 09:18:20|2405.8|2399.8|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|2
1656667110000|2022-07-01 09:18:30|2406|2400|2406|2400|2406|2400|2406|2400|1
1656667130000|2022-07-01 09:18:50|2405.8|2399.8|2404.8|2398.8|2405.8|2399.8|2404.5|2398.5|6
1656667140000|2022-07-01 09:19:00|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1656667150000|2022-07-01 09:19:10|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|6
1656667160000|2022-07-01 09:19:20|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1656667170000|2022-07-01 09:19:30|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1656667180000|2022-07-01 09:19:40|2405.5|2399.5|2404.3|2398.3|2405.5|2399.5|2403.5|2397.5|8
1656667190000|2022-07-01 09:19:50|2404|2398|2404|2398|2404|2398|2404|2398|1
1656667200000|2022-07-01 09:20:00|2403.8|2397.8|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|7
1656667210000|2022-07-01 09:20:10|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1656667220000|2022-07-01 09:20:20|2403|2397|2403|2397|2403.3|2397.3|2403|2397|3
1656667230000|2022-07-01 09:20:30|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1656667240000|2022-07-01 09:20:40|2401.8|2395.8|2400.5|2394.5|2401.8|2395.8|2400.5|2394.5|3
1656667250000|2022-07-01 09:20:50|2400.3|2394.3|2401.8|2395.8|2401.8|2395.8|2399.8|2393.8|6
1656667260000|2022-07-01 09:21:00|2402|2396|2401.3|2395.3|2402.5|2396.5|2401.3|2395.3|7
1656667270000|2022-07-01 09:21:10|2401|2395|2400|2394|2401|2395|2399.8|2393.8|4
1656667290000|2022-07-01 09:21:30|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1656667300000|2022-07-01 09:21:40|2400|2394|2400|2394|2400|2394|2400|2394|1
1656667320000|2022-07-01 09:22:00|2400.3|2394.3|2396.5|2390.5|2400.3|2394.3|2396.5|2390.5|5
1656667330000|2022-07-01 09:22:10|2396.8|2390.8|2397.5|2391.5|2397.5|2391.5|2396.8|2390.8|8
1656667340000|2022-07-01 09:22:20|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|2
1656667350000|2022-07-01 09:22:30|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1656667360000|2022-07-01 09:22:40|2396.8|2390.8|2399.5|2393.5|2399.5|2393.5|2396.8|2390.8|4
1656667370000|2022-07-01 09:22:50|2399.3|2393.3|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|3
1656667380000|2022-07-01 09:23:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1656667390000|2022-07-01 09:23:10|2398.8|2392.8|2398.8|2392.8|2399.8|2393.8|2398.8|2392.8|7
1656667410000|2022-07-01 09:23:30|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1656667430000|2022-07-01 09:23:50|2398.5|2392.5|2398.8|2392.8|2399.3|2393.3|2398.5|2392.5|5
1656667450000|2022-07-01 09:24:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1656667460000|2022-07-01 09:24:20|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1656667470000|2022-07-01 09:24:30|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1656667480000|2022-07-01 09:24:40|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1656667490000|2022-07-01 09:24:50|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1656667500000|2022-07-01 09:25:00|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|3
1656667510000|2022-07-01 09:25:10|2399.5|2393.5|2399|2393|2399.5|2393.5|2399|2393|3
1656667520000|2022-07-01 09:25:20|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|3
1656667530000|2022-07-01 09:25:30|2399|2393|2399|2393|2399.3|2393.3|2398.5|2392.5|4
1656667540000|2022-07-01 09:25:40|2400|2394|2399|2393|2400|2394|2399|2393|2
1656667550000|2022-07-01 09:25:50|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1656667560000|2022-07-01 09:26:00|2398.5|2392.5|2396.8|2390.8|2398.5|2392.5|2396.8|2390.8|4
1656667570000|2022-07-01 09:26:10|2397|2391|2396.5|2390.5|2397|2391|2396.5|2390.5|7
1656667580000|2022-07-01 09:26:20|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|2
1656667590000|2022-07-01 09:26:30|2396.5|2390.5|2397.3|2391.3|2397.3|2391.3|2396.5|2390.5|4
1656667600000|2022-07-01 09:26:40|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|3
1656667620000|2022-07-01 09:27:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1656667630000|2022-07-01 09:27:10|2397|2391|2397|2391|2397.3|2391.3|2397|2391|3
1656667640000|2022-07-01 09:27:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1656667650000|2022-07-01 09:27:30|2396.5|2390.5|2394|2388|2396.5|2390.5|2394|2388|3
1656667660000|2022-07-01 09:27:40|2394.3|2388.3|2394|2388|2394.5|2388.5|2394|2388|4
1656667670000|2022-07-01 09:27:50|2393.8|2387.8|2394|2388|2394|2388|2393.5|2387.5|8
1656667680000|2022-07-01 09:28:00|2394.3|2388.3|2396|2390|2396|2390|2394.3|2388.3|2
1656667690000|2022-07-01 09:28:10|2396.3|2390.3|2395.3|2389.3|2396.3|2390.3|2395.3|2389.3|4
1656667700000|2022-07-01 09:28:20|2395.5|2389.5|2396|2390|2396|2390|2395.5|2389.5|3
1656667710000|2022-07-01 09:28:30|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|5
1656667720000|2022-07-01 09:28:40|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1656667730000|2022-07-01 09:28:50|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|3
1656667740000|2022-07-01 09:29:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1656667760000|2022-07-01 09:29:20|2396|2390|2396.8|2390.8|2396.8|2390.8|2395.8|2389.8|6
1656667770000|2022-07-01 09:29:30|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|2
1656667800000|2022-07-01 09:30:00|2397.8|2391.8|2397|2391|2398|2392|2397|2391|7
1656667810000|2022-07-01 09:30:10|2397.3|2391.3|2398|2392|2398.3|2392.3|2397.3|2391.3|4
1656667820000|2022-07-01 09:30:20|2398.3|2392.3|2398|2392|2399|2393|2398|2392|10
1656667830000|2022-07-01 09:30:30|2397.8|2391.8|2398.5|2392.5|2398.5|2392.5|2397.8|2391.8|11
1656667840000|2022-07-01 09:30:40|2398.8|2392.8|2398.8|2392.8|2399|2393|2398.5|2392.5|5
1656667850000|2022-07-01 09:30:50|2398.5|2392.5|2399.8|2393.8|2399.8|2393.8|2398.5|2392.5|4
1656667860000|2022-07-01 09:31:00|2400|2394|2399.8|2393.8|2400|2394|2399.8|2393.8|4
1656667870000|2022-07-01 09:31:10|2399.5|2393.5|2399.5|2393.5|2399.8|2393.8|2399|2393|8
1656667880000|2022-07-01 09:31:20|2399|2393|2398.5|2392.5|2399|2393|2398.5|2392.5|3
1656667890000|2022-07-01 09:31:30|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1656667900000|2022-07-01 09:31:40|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1656667910000|2022-07-01 09:31:50|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|3
1656667920000|2022-07-01 09:32:00|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1656667930000|2022-07-01 09:32:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1656667950000|2022-07-01 09:32:30|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|2
1656667960000|2022-07-01 09:32:40|2398.8|2392.8|2401.5|2395.5|2401.5|2395.5|2398.8|2392.8|4
1656667980000|2022-07-01 09:33:00|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|4
1656667990000|2022-07-01 09:33:10|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|3
1656668000000|2022-07-01 09:33:20|2402.3|2396.3|2403.3|2397.3|2403.3|2397.3|2402|2396|4
1656668010000|2022-07-01 09:33:30|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1656668020000|2022-07-01 09:33:40|2403.8|2397.8|2404|2398|2404.5|2398.5|2403.8|2397.8|4
1656668030000|2022-07-01 09:33:50|2404.3|2398.3|2404|2398|2404.3|2398.3|2404|2398|2
1656668040000|2022-07-01 09:34:00|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403|2397|4
1656668050000|2022-07-01 09:34:10|2403.3|2397.3|2402.8|2396.8|2403.5|2397.5|2402.8|2396.8|6
1656668060000|2022-07-01 09:34:20|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1656668080000|2022-07-01 09:34:40|2402.5|2396.5|2401|2395|2402.5|2396.5|2401|2395|4
1656668090000|2022-07-01 09:34:50|2400.8|2394.8|2401|2395|2401|2395|2400.5|2394.5|3
1656668110000|2022-07-01 09:35:10|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1656668120000|2022-07-01 09:35:20|2401.8|2395.8|2401.5|2395.5|2402|2396|2401.5|2395.5|4
1656668130000|2022-07-01 09:35:30|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1656668140000|2022-07-01 09:35:40|2401|2395|2401|2395|2401|2395|2400.8|2394.8|3
1656668150000|2022-07-01 09:35:50|2400.8|2394.8|2401.5|2395.5|2401.5|2395.5|2400.5|2394.5|4
1656668160000|2022-07-01 09:36:00|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|8
1656668170000|2022-07-01 09:36:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1656668180000|2022-07-01 09:36:20|2401|2395|2401|2395|2401|2395|2401|2395|1
1656668190000|2022-07-01 09:36:30|2401.3|2395.3|2401|2395|2401.3|2395.3|2401|2395|2
1656668200000|2022-07-01 09:36:40|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1656668210000|2022-07-01 09:36:50|2402|2396|2402.5|2396.5|2402.8|2396.8|2402|2396|4
1656668220000|2022-07-01 09:37:00|2402.8|2396.8|2404.3|2398.3|2404.3|2398.3|2402.8|2396.8|2
1656668230000|2022-07-01 09:37:10|2404.5|2398.5|2405|2399|2405|2399|2404.3|2398.3|4
1656668240000|2022-07-01 09:37:20|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2404|2398|6
1656668250000|2022-07-01 09:37:30|2405.5|2399.5|2406.5|2400.5|2406.5|2400.5|2405.5|2399.5|3
1656668270000|2022-07-01 09:37:50|2406.3|2400.3|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|2
1656668280000|2022-07-01 09:38:00|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|4
1656668290000|2022-07-01 09:38:10|2407|2401|2407.3|2401.3|2407.5|2401.5|2407|2401|5
1656668300000|2022-07-01 09:38:20|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1656668320000|2022-07-01 09:38:40|2406.3|2400.3|2407.3|2401.3|2407.3|2401.3|2406.3|2400.3|5
1656668330000|2022-07-01 09:38:50|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1656668340000|2022-07-01 09:39:00|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1656668350000|2022-07-01 09:39:10|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|3
1656668360000|2022-07-01 09:39:20|2407.5|2401.5|2407|2401|2407.5|2401.5|2407|2401|2
1656668370000|2022-07-01 09:39:30|2407.5|2401.5|2409.8|2403.8|2409.8|2403.8|2407.5|2401.5|5
1656668380000|2022-07-01 09:39:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1656668390000|2022-07-01 09:39:50|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410|2404|3
1656668400000|2022-07-01 09:40:00|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1656668420000|2022-07-01 09:40:20|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410|2404|3
1656668430000|2022-07-01 09:40:30|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|3
1656668440000|2022-07-01 09:40:40|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2409.8|2403.8|5
1656668450000|2022-07-01 09:40:50|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1656668460000|2022-07-01 09:41:00|2410.3|2404.3|2408.5|2402.5|2410.3|2404.3|2408.5|2402.5|6
1656668470000|2022-07-01 09:41:10|2408.8|2402.8|2410.8|2404.8|2410.8|2404.8|2408.8|2402.8|2
1656668500000|2022-07-01 09:41:40|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1656668530000|2022-07-01 09:42:10|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|4
1656668540000|2022-07-01 09:42:20|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1656668550000|2022-07-01 09:42:30|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1656668570000|2022-07-01 09:42:50|2410.5|2404.5|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|3
1656668580000|2022-07-01 09:43:00|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|4
1656668590000|2022-07-01 09:43:10|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1656668600000|2022-07-01 09:43:20|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1656668610000|2022-07-01 09:43:30|2410|2404|2408.8|2402.8|2410.3|2404.3|2408.8|2402.8|4
1656668620000|2022-07-01 09:43:40|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1656668640000|2022-07-01 09:44:00|2408|2402|2408.5|2402.5|2408.8|2402.8|2408|2402|4
1656668660000|2022-07-01 09:44:20|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1656668680000|2022-07-01 09:44:40|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1656668690000|2022-07-01 09:44:50|2409|2403|2409.5|2403.5|2409.5|2403.5|2409|2403|2
1656668700000|2022-07-01 09:45:00|2410|2404|2410|2404|2410|2404|2409.8|2403.8|3
1656668710000|2022-07-01 09:45:10|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1656668720000|2022-07-01 09:45:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1656668730000|2022-07-01 09:45:30|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1656668740000|2022-07-01 09:45:40|2410.5|2404.5|2411.5|2405.5|2411.5|2405.5|2410.5|2404.5|2
1656668750000|2022-07-01 09:45:50|2411.8|2405.8|2413.8|2407.8|2414.3|2408.3|2411.8|2405.8|7
1656668760000|2022-07-01 09:46:00|2413.5|2407.5|2412|2406|2413.8|2407.8|2412|2406|4
1656668770000|2022-07-01 09:46:10|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1656668780000|2022-07-01 09:46:20|2411.3|2405.3|2410|2404|2411.3|2405.3|2409.8|2403.8|7
1656668790000|2022-07-01 09:46:30|2410.3|2404.3|2410|2404|2410.3|2404.3|2409.8|2403.8|4
1656668800000|2022-07-01 09:46:40|2410.3|2404.3|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|4
1656668810000|2022-07-01 09:46:50|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411|2405|3
1656668820000|2022-07-01 09:47:00|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1656668840000|2022-07-01 09:47:20|2411|2405|2411.5|2405.5|2411.5|2405.5|2411|2405|3
1656668850000|2022-07-01 09:47:30|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|5
1656668860000|2022-07-01 09:47:40|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1656668870000|2022-07-01 09:47:50|2412|2406|2412|2406|2412|2406|2412|2406|1
1656668880000|2022-07-01 09:48:00|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1656668890000|2022-07-01 09:48:10|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|2
1656668900000|2022-07-01 09:48:20|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1656668910000|2022-07-01 09:48:30|2411.5|2405.5|2410.3|2404.3|2411.5|2405.5|2409.8|2403.8|6
1656668920000|2022-07-01 09:48:40|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1656668930000|2022-07-01 09:48:50|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1656668950000|2022-07-01 09:49:10|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1656668960000|2022-07-01 09:49:20|2410|2404|2409.5|2403.5|2410|2404|2409.3|2403.3|4
1656668970000|2022-07-01 09:49:30|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|3
1656668990000|2022-07-01 09:49:50|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1656669000000|2022-07-01 09:50:00|2408.5|2402.5|2407.3|2401.3|2408.8|2402.8|2407.3|2401.3|6
1656669010000|2022-07-01 09:50:10|2408.5|2402.5|2409.5|2403.5|2409.5|2403.5|2408.5|2402.5|5
1656669020000|2022-07-01 09:50:20|2409.8|2403.8|2411|2405|2411|2405|2409.8|2403.8|8
1656669030000|2022-07-01 09:50:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1656669040000|2022-07-01 09:50:40|2411.8|2405.8|2412.5|2406.5|2412.5|2406.5|2411.8|2405.8|3
1656669050000|2022-07-01 09:50:50|2412.8|2406.8|2413.8|2407.8|2413.8|2407.8|2412.5|2406.5|4
1656669060000|2022-07-01 09:51:00|2413.5|2407.5|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|3
1656669070000|2022-07-01 09:51:10|2413|2407|2414|2408|2414|2408|2412.8|2406.8|6
1656669090000|2022-07-01 09:51:30|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1656669100000|2022-07-01 09:51:40|2415|2409|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|4
1656669110000|2022-07-01 09:51:50|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414|2408|3
1656669120000|2022-07-01 09:52:00|2414.5|2408.5|2413.3|2407.3|2414.5|2408.5|2413.3|2407.3|4
1656669130000|2022-07-01 09:52:10|2414|2408|2414.5|2408.5|2414.5|2408.5|2414|2408|2
1656669140000|2022-07-01 09:52:20|2414.3|2408.3|2414.5|2408.5|2414.8|2408.8|2414.3|2408.3|4
1656669150000|2022-07-01 09:52:30|2414.8|2408.8|2415|2409|2415|2409|2414.8|2408.8|4
1656669170000|2022-07-01 09:52:50|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1656669180000|2022-07-01 09:53:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1656669200000|2022-07-01 09:53:20|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|2
1656669210000|2022-07-01 09:53:30|2416.5|2410.5|2417|2411|2417|2411|2416.5|2410.5|3
1656669220000|2022-07-01 09:53:40|2416.8|2410.8|2416|2410|2416.8|2410.8|2415.3|2409.3|6
1656669230000|2022-07-01 09:53:50|2415.8|2409.8|2414.5|2408.5|2415.8|2409.8|2414.5|2408.5|4
1656669240000|2022-07-01 09:54:00|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.3|2408.3|4
1656669250000|2022-07-01 09:54:10|2414.3|2408.3|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|3
1656669260000|2022-07-01 09:54:20|2414|2408|2413.5|2407.5|2414|2408|2413.5|2407.5|2
1656669280000|2022-07-01 09:54:40|2411.8|2405.8|2413.3|2407.3|2413.3|2407.3|2411.8|2405.8|5
1656669290000|2022-07-01 09:54:50|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1656669300000|2022-07-01 09:55:00|2413.5|2407.5|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|4
1656669310000|2022-07-01 09:55:10|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1656669320000|2022-07-01 09:55:20|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1656669340000|2022-07-01 09:55:40|2413.3|2407.3|2411.5|2405.5|2413.3|2407.3|2411.5|2405.5|5
1656669350000|2022-07-01 09:55:50|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|4
1656669370000|2022-07-01 09:56:10|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1656669390000|2022-07-01 09:56:30|2411|2405|2413.5|2407.5|2413.5|2407.5|2411|2405|6
1656669400000|2022-07-01 09:56:40|2414|2408|2414.3|2408.3|2414.5|2408.5|2414|2408|3
1656669420000|2022-07-01 09:57:00|2414|2408|2413.3|2407.3|2414.3|2408.3|2413.3|2407.3|8
1656669430000|2022-07-01 09:57:10|2413|2407|2413|2407|2413|2407|2413|2407|1
1656669450000|2022-07-01 09:57:30|2412.8|2406.8|2412.3|2406.3|2412.8|2406.8|2411.8|2405.8|6
1656669460000|2022-07-01 09:57:40|2412.5|2406.5|2413|2407|2413|2407|2412.5|2406.5|3
1656669470000|2022-07-01 09:57:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2411.8|2405.8|7
1656669480000|2022-07-01 09:58:00|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1656669490000|2022-07-01 09:58:10|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1656669500000|2022-07-01 09:58:20|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|4
1656669510000|2022-07-01 09:58:30|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1656669520000|2022-07-01 09:58:40|2412|2406|2411.5|2405.5|2412.3|2406.3|2411.5|2405.5|5
1656669540000|2022-07-01 09:59:00|2411.3|2405.3|2412.5|2406.5|2412.5|2406.5|2411.3|2405.3|4
1656669550000|2022-07-01 09:59:10|2413|2407|2413.5|2407.5|2413.5|2407.5|2412.8|2406.8|5
1656669560000|2022-07-01 09:59:20|2413.3|2407.3|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|3
1656669570000|2022-07-01 09:59:30|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2412.5|2406.5|4
1656669600000|2022-07-01 10:00:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|3
1656669610000|2022-07-01 10:00:10|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1656669620000|2022-07-01 10:00:20|2413|2407|2412.5|2406.5|2413|2407|2412.3|2406.3|3
1656669630000|2022-07-01 10:00:30|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|5
1656669640000|2022-07-01 10:00:40|2412.5|2406.5|2412.5|2406.5|2413|2407|2412.5|2406.5|5
1656669650000|2022-07-01 10:00:50|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1656669660000|2022-07-01 10:01:00|2412|2406|2411.8|2405.8|2412|2406|2411.3|2405.3|9
1656669670000|2022-07-01 10:01:10|2411.5|2405.5|2411.5|2405.5|2411.8|2405.8|2411.3|2405.3|5
1656669680000|2022-07-01 10:01:20|2411.8|2405.8|2412|2406|2412.3|2406.3|2411.8|2405.8|8
1656669690000|2022-07-01 10:01:30|2411.8|2405.8|2411|2405|2412|2406|2411|2405|3
1656669700000|2022-07-01 10:01:40|2411.3|2405.3|2410.8|2404.8|2411.5|2405.5|2410.8|2404.8|5
1656669710000|2022-07-01 10:01:50|2410.5|2404.5|2409.8|2403.8|2411|2405|2409.8|2403.8|4
1656669720000|2022-07-01 10:02:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|8
1656669750000|2022-07-01 10:02:30|2410|2404|2411.3|2405.3|2411.3|2405.3|2410|2404|4
1656669760000|2022-07-01 10:02:40|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1656669770000|2022-07-01 10:02:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1656669790000|2022-07-01 10:03:10|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1656669800000|2022-07-01 10:03:20|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1656669810000|2022-07-01 10:03:30|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1656669820000|2022-07-01 10:03:40|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1656669830000|2022-07-01 10:03:50|2411.3|2405.3|2412.3|2406.3|2412.5|2406.5|2411.3|2405.3|7
1656669840000|2022-07-01 10:04:00|2412|2406|2412|2406|2412.3|2406.3|2411.8|2405.8|4
1656669850000|2022-07-01 10:04:10|2411.8|2405.8|2412|2406|2412|2406|2411.8|2405.8|4
1656669860000|2022-07-01 10:04:20|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|2
1656669870000|2022-07-01 10:04:30|2411|2405|2411.5|2405.5|2411.5|2405.5|2411|2405|3
1656669890000|2022-07-01 10:04:50|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1656669900000|2022-07-01 10:05:00|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|2
1656669910000|2022-07-01 10:05:10|2409.5|2403.5|2408.5|2402.5|2409.5|2403.5|2408.5|2402.5|5
1656669920000|2022-07-01 10:05:20|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|2
1656669930000|2022-07-01 10:05:30|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|7
1656669940000|2022-07-01 10:05:40|2409.8|2403.8|2408.8|2402.8|2409.8|2403.8|2408.8|2402.8|5
1656669950000|2022-07-01 10:05:50|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1656669960000|2022-07-01 10:06:00|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1656669970000|2022-07-01 10:06:10|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1656669980000|2022-07-01 10:06:20|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1656669990000|2022-07-01 10:06:30|2408|2402|2410.3|2404.3|2410.3|2404.3|2408|2402|4
1656670000000|2022-07-01 10:06:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1656670010000|2022-07-01 10:06:50|2409.8|2403.8|2408.3|2402.3|2410|2404|2408.3|2402.3|4
1656670020000|2022-07-01 10:07:00|2408|2402|2408|2402|2408|2402|2407.8|2401.8|3
1656670030000|2022-07-01 10:07:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1656670050000|2022-07-01 10:07:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1656670060000|2022-07-01 10:07:40|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1656670070000|2022-07-01 10:07:50|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1656670080000|2022-07-01 10:08:00|2407.5|2401.5|2408.8|2402.8|2409|2403|2407.5|2401.5|6
1656670090000|2022-07-01 10:08:10|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|6
1656670100000|2022-07-01 10:08:20|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|3
1656670120000|2022-07-01 10:08:40|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1656670140000|2022-07-01 10:09:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1656670170000|2022-07-01 10:09:30|2408.5|2402.5|2409|2403|2409|2403|2408.5|2402.5|2
1656670180000|2022-07-01 10:09:40|2408.8|2402.8|2407.5|2401.5|2408.8|2402.8|2407.5|2401.5|5
1656670190000|2022-07-01 10:09:50|2407.3|2401.3|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|2
1656670200000|2022-07-01 10:10:00|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1656670210000|2022-07-01 10:10:10|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1656670220000|2022-07-01 10:10:20|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1656670230000|2022-07-01 10:10:30|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|3
1656670240000|2022-07-01 10:10:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|3
1656670260000|2022-07-01 10:11:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1656670270000|2022-07-01 10:11:10|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.8|2400.8|2
1656670290000|2022-07-01 10:11:30|2407|2401|2408|2402|2408.3|2402.3|2407|2401|4
1656670300000|2022-07-01 10:11:40|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|3
1656670310000|2022-07-01 10:11:50|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|2
1656670320000|2022-07-01 10:12:00|2407|2401|2407|2401|2407|2401|2407|2401|1
1656670340000|2022-07-01 10:12:20|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1656670350000|2022-07-01 10:12:30|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1656670360000|2022-07-01 10:12:40|2406.3|2400.3|2404.5|2398.5|2406.3|2400.3|2404.5|2398.5|4
1656670380000|2022-07-01 10:13:00|2404.8|2398.8|2404.8|2398.8|2405|2399|2404.8|2398.8|5
1656670390000|2022-07-01 10:13:10|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1656670400000|2022-07-01 10:13:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1656670410000|2022-07-01 10:13:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1656670420000|2022-07-01 10:13:40|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404|2398|7
1656670430000|2022-07-01 10:13:50|2404|2398|2404|2398|2404|2398|2404|2398|1
1656670450000|2022-07-01 10:14:10|2404.5|2398.5|2405|2399|2405|2399|2404.5|2398.5|2
1656670460000|2022-07-01 10:14:20|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|3
1656670470000|2022-07-01 10:14:30|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|2
1656670480000|2022-07-01 10:14:40|2404|2398|2403|2397|2404|2398|2403|2397|3
1656670490000|2022-07-01 10:14:50|2403.3|2397.3|2404.3|2398.3|2404.5|2398.5|2403.3|2397.3|5
1656670500000|2022-07-01 10:15:00|2404|2398|2402.8|2396.8|2404|2398|2402.8|2396.8|2
1656670510000|2022-07-01 10:15:10|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|5
1656670520000|2022-07-01 10:15:20|2402|2396|2402.5|2396.5|2402.5|2396.5|2402|2396|5
1656670530000|2022-07-01 10:15:30|2402.3|2396.3|2401.3|2395.3|2402.5|2396.5|2401.3|2395.3|3
1656670540000|2022-07-01 10:15:40|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1656670550000|2022-07-01 10:15:50|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|3
1656670560000|2022-07-01 10:16:00|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1656670570000|2022-07-01 10:16:10|2401.5|2395.5|2402.5|2396.5|2402.5|2396.5|2401.5|2395.5|2
1656670580000|2022-07-01 10:16:20|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1656670590000|2022-07-01 10:16:30|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1656670600000|2022-07-01 10:16:40|2402.8|2396.8|2402.5|2396.5|2403|2397|2402.3|2396.3|4
1656670630000|2022-07-01 10:17:10|2402.3|2396.3|2401.8|2395.8|2402.3|2396.3|2401.3|2395.3|4
1656670640000|2022-07-01 10:17:20|2402|2396|2402.5|2396.5|2402.5|2396.5|2402|2396|3
1656670650000|2022-07-01 10:17:30|2402.3|2396.3|2401|2395|2402.3|2396.3|2401|2395|5
1656670660000|2022-07-01 10:17:40|2401.3|2395.3|2401.5|2395.5|2402|2396|2401.3|2395.3|5
1656670670000|2022-07-01 10:17:50|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1656670680000|2022-07-01 10:18:00|2401.5|2395.5|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|4
1656670690000|2022-07-01 10:18:10|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1656670720000|2022-07-01 10:18:40|2401|2395|2399.3|2393.3|2401.3|2395.3|2399.3|2393.3|5
1656670730000|2022-07-01 10:18:50|2399|2393|2398.3|2392.3|2399|2393|2398.3|2392.3|5
1656670740000|2022-07-01 10:19:00|2398.5|2392.5|2399.3|2393.3|2399.5|2393.5|2398.5|2392.5|4
1656670750000|2022-07-01 10:19:10|2399.8|2393.8|2400.3|2394.3|2400.3|2394.3|2399.8|2393.8|2
1656670760000|2022-07-01 10:19:20|2400|2394|2399|2393|2400|2394|2398.5|2392.5|7
1656670770000|2022-07-01 10:19:30|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|11
1656670780000|2022-07-01 10:19:40|2399.3|2393.3|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|7
1656670800000|2022-07-01 10:20:00|2398.5|2392.5|2399|2393|2399|2393|2398.5|2392.5|7
1656670810000|2022-07-01 10:20:10|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|5
1656670830000|2022-07-01 10:20:30|2399|2393|2401.3|2395.3|2402.8|2396.8|2398.8|2392.8|11
1656670840000|2022-07-01 10:20:40|2401|2395|2401|2395|2401|2395|2401|2395|1
1656670850000|2022-07-01 10:20:50|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1656670870000|2022-07-01 10:21:10|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1656670880000|2022-07-01 10:21:20|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400|2394|3
1656670890000|2022-07-01 10:21:30|2400|2394|2399|2393|2400|2394|2398.8|2392.8|10
1656670900000|2022-07-01 10:21:40|2399.3|2393.3|2399.3|2393.3|2399.8|2393.8|2399.3|2393.3|4
1656670920000|2022-07-01 10:22:00|2398.8|2392.8|2399|2393|2399.3|2393.3|2398.8|2392.8|6
1656670930000|2022-07-01 10:22:10|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1656670940000|2022-07-01 10:22:20|2399|2393|2399|2393|2399.3|2393.3|2399|2393|3
1656670950000|2022-07-01 10:22:30|2398.8|2392.8|2398.8|2392.8|2399.3|2393.3|2398.8|2392.8|7
1656670960000|2022-07-01 10:22:40|2399|2393|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|11
1656670970000|2022-07-01 10:22:50|2399|2393|2398.3|2392.3|2399.3|2393.3|2398|2392|6
1656670980000|2022-07-01 10:23:00|2398.5|2392.5|2399.3|2393.3|2399.5|2393.5|2398.5|2392.5|5
1656670990000|2022-07-01 10:23:10|2399|2393|2398|2392|2399.5|2393.5|2398|2392|5
1656671000000|2022-07-01 10:23:20|2397.5|2391.5|2399.8|2393.8|2399.8|2393.8|2397.5|2391.5|10
1656671010000|2022-07-01 10:23:30|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2398.8|2392.8|6
1656671030000|2022-07-01 10:23:50|2399|2393|2399|2393|2399|2393|2399|2393|1
1656671040000|2022-07-01 10:24:00|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1656671050000|2022-07-01 10:24:10|2399|2393|2399.8|2393.8|2399.8|2393.8|2398.5|2392.5|6
1656671060000|2022-07-01 10:24:20|2400|2394|2400.8|2394.8|2400.8|2394.8|2400|2394|4
1656671070000|2022-07-01 10:24:30|2401|2395|2400.5|2394.5|2401|2395|2400.5|2394.5|3
1656671080000|2022-07-01 10:24:40|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|2
1656671090000|2022-07-01 10:24:50|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1656671150000|2022-07-01 10:25:50|2401|2395|2400|2394|2401|2395|2400|2394|2
1656671160000|2022-07-01 10:26:00|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|2
1656671170000|2022-07-01 10:26:10|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1656671180000|2022-07-01 10:26:20|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|4
1656671190000|2022-07-01 10:26:30|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1656671200000|2022-07-01 10:26:40|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|3
1656671210000|2022-07-01 10:26:50|2400.8|2394.8|2401.8|2395.8|2401.8|2395.8|2400.8|2394.8|3
1656671220000|2022-07-01 10:27:00|2402.5|2396.5|2401.8|2395.8|2402.5|2396.5|2401.5|2395.5|6
1656671230000|2022-07-01 10:27:10|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|8
1656671240000|2022-07-01 10:27:20|2401.5|2395.5|2402.3|2396.3|2402.3|2396.3|2401.5|2395.5|4
1656671250000|2022-07-01 10:27:30|2402|2396|2401.5|2395.5|2402|2396|2401.3|2395.3|3
1656671270000|2022-07-01 10:27:50|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|3
1656671280000|2022-07-01 10:28:00|2401.5|2395.5|2400.5|2394.5|2401.5|2395.5|2400.5|2394.5|4
1656671290000|2022-07-01 10:28:10|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1656671300000|2022-07-01 10:28:20|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1656671310000|2022-07-01 10:28:30|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1656671320000|2022-07-01 10:28:40|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1656671330000|2022-07-01 10:28:50|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|4
1656671340000|2022-07-01 10:29:00|2400.3|2394.3|2399.3|2393.3|2400.3|2394.3|2399|2393|4
1656671350000|2022-07-01 10:29:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1656671360000|2022-07-01 10:29:20|2397.8|2391.8|2398.3|2392.3|2398.5|2392.5|2397.8|2391.8|3
1656671370000|2022-07-01 10:29:30|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1656671380000|2022-07-01 10:29:40|2397.5|2391.5|2398|2392|2398|2392|2397.5|2391.5|3
1656671390000|2022-07-01 10:29:50|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1656671400000|2022-07-01 10:30:00|2397.5|2391.5|2398.5|2392.5|2398.5|2392.5|2397.5|2391.5|3
1656671420000|2022-07-01 10:30:20|2398.3|2392.3|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|11
1656671430000|2022-07-01 10:30:30|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|3
1656671440000|2022-07-01 10:30:40|2398.3|2392.3|2399.5|2393.5|2399.5|2393.5|2398.3|2392.3|2
1656671450000|2022-07-01 10:30:50|2399.3|2393.3|2398|2392|2399.3|2393.3|2398|2392|2
1656671460000|2022-07-01 10:31:00|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1656671500000|2022-07-01 10:31:40|2397.8|2391.8|2398.8|2392.8|2398.8|2392.8|2397.8|2391.8|3
1656671520000|2022-07-01 10:32:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1656671530000|2022-07-01 10:32:10|2399.3|2393.3|2400.5|2394.5|2400.5|2394.5|2399.3|2393.3|5
1656671540000|2022-07-01 10:32:20|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1656671550000|2022-07-01 10:32:30|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1656671560000|2022-07-01 10:32:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1656671570000|2022-07-01 10:32:50|2400.5|2394.5|2401|2395|2401|2395|2400.5|2394.5|3
1656671580000|2022-07-01 10:33:00|2401.3|2395.3|2402|2396|2402|2396|2401.3|2395.3|3
1656671590000|2022-07-01 10:33:10|2401.8|2395.8|2399.8|2393.8|2401.8|2395.8|2399.5|2393.5|5
1656671600000|2022-07-01 10:33:20|2399.5|2393.5|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|5
1656671610000|2022-07-01 10:33:30|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.5|2392.5|3
1656671620000|2022-07-01 10:33:40|2398.8|2392.8|2399.3|2393.3|2399.5|2393.5|2398.8|2392.8|7
1656671630000|2022-07-01 10:33:50|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.3|2393.3|4
1656671650000|2022-07-01 10:34:10|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1656671660000|2022-07-01 10:34:20|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1656671670000|2022-07-01 10:34:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1656671680000|2022-07-01 10:34:40|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1656671690000|2022-07-01 10:34:50|2399.8|2393.8|2402|2396|2402|2396|2399.5|2393.5|4
1656671700000|2022-07-01 10:35:00|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2400.8|2394.8|4
1656671710000|2022-07-01 10:35:10|2401.3|2395.3|2400|2394|2401.5|2395.5|2400|2394|7
1656671720000|2022-07-01 10:35:20|2399.8|2393.8|2399|2393|2399.8|2393.8|2399|2393|4
1656671730000|2022-07-01 10:35:30|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.3|2392.3|5
1656671740000|2022-07-01 10:35:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1656671750000|2022-07-01 10:35:50|2399.3|2393.3|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|3
1656671760000|2022-07-01 10:36:00|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1656671770000|2022-07-01 10:36:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1656671780000|2022-07-01 10:36:20|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1656671790000|2022-07-01 10:36:30|2398.8|2392.8|2397.5|2391.5|2398.8|2392.8|2397.3|2391.3|4
1656671800000|2022-07-01 10:36:40|2397.3|2391.3|2398|2392|2398|2392|2397.3|2391.3|3
1656671810000|2022-07-01 10:36:50|2397.8|2391.8|2398|2392|2398|2392|2397.8|2391.8|2
1656671820000|2022-07-01 10:37:00|2397.8|2391.8|2398.5|2392.5|2398.5|2392.5|2397.5|2391.5|3
1656671830000|2022-07-01 10:37:10|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1656671840000|2022-07-01 10:37:20|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|4
1656671860000|2022-07-01 10:37:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1656671870000|2022-07-01 10:37:50|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|3
1656671880000|2022-07-01 10:38:00|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|4
1656671890000|2022-07-01 10:38:10|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1656671900000|2022-07-01 10:38:20|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1656671910000|2022-07-01 10:38:30|2398.5|2392.5|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|3
1656671920000|2022-07-01 10:38:40|2398.8|2392.8|2399.5|2393.5|2399.5|2393.5|2398.8|2392.8|3
1656671930000|2022-07-01 10:38:50|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1656671940000|2022-07-01 10:39:00|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1656671950000|2022-07-01 10:39:10|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1656671980000|2022-07-01 10:39:40|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1656671990000|2022-07-01 10:39:50|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1656672000000|2022-07-01 10:40:00|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1656672020000|2022-07-01 10:40:20|2398.3|2392.3|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|3
1656672030000|2022-07-01 10:40:30|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1656672040000|2022-07-01 10:40:40|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1656672050000|2022-07-01 10:40:50|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1656672060000|2022-07-01 10:41:00|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1656672080000|2022-07-01 10:41:20|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1656672100000|2022-07-01 10:41:40|2398.8|2392.8|2399.8|2393.8|2399.8|2393.8|2398.8|2392.8|3
1656672110000|2022-07-01 10:41:50|2400|2394|2400|2394|2400|2394|2399.8|2393.8|3
1656672120000|2022-07-01 10:42:00|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1656672140000|2022-07-01 10:42:20|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399|2393|5
1656672150000|2022-07-01 10:42:30|2399.3|2393.3|2399.5|2393.5|2399.8|2393.8|2399.3|2393.3|4
1656672160000|2022-07-01 10:42:40|2399.3|2393.3|2399.8|2393.8|2399.8|2393.8|2399|2393|5
1656672170000|2022-07-01 10:42:50|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1656672190000|2022-07-01 10:43:10|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1656672200000|2022-07-01 10:43:20|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1656672210000|2022-07-01 10:43:30|2398.5|2392.5|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|3
1656672220000|2022-07-01 10:43:40|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1656672230000|2022-07-01 10:43:50|2399|2393|2400|2394|2400|2394|2399|2393|3
1656672250000|2022-07-01 10:44:10|2399.8|2393.8|2399.8|2393.8|2400|2394|2399.8|2393.8|3
1656672270000|2022-07-01 10:44:30|2400|2394|2400|2394|2400|2394|2399.8|2393.8|3
1656672280000|2022-07-01 10:44:40|2399.8|2393.8|2399.8|2393.8|2400|2394|2399.8|2393.8|7
1656672290000|2022-07-01 10:44:50|2400|2394|2400|2394|2400|2394|2400|2394|1
1656672300000|2022-07-01 10:45:00|2400.3|2394.3|2401|2395|2401|2395|2400.3|2394.3|4
1656672310000|2022-07-01 10:45:10|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1656672320000|2022-07-01 10:45:20|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1656672330000|2022-07-01 10:45:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1656672340000|2022-07-01 10:45:40|2400.8|2394.8|2401.8|2395.8|2401.8|2395.8|2400.8|2394.8|3
1656672360000|2022-07-01 10:46:00|2401.5|2395.5|2400.8|2394.8|2401.5|2395.5|2400.8|2394.8|4
1656672370000|2022-07-01 10:46:10|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1656672380000|2022-07-01 10:46:20|2401.8|2395.8|2401.8|2395.8|2402|2396|2401.8|2395.8|3
1656672390000|2022-07-01 10:46:30|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1656672400000|2022-07-01 10:46:40|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1656672420000|2022-07-01 10:47:00|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1656672430000|2022-07-01 10:47:10|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1656672440000|2022-07-01 10:47:20|2400.3|2394.3|2399.5|2393.5|2400.3|2394.3|2399.3|2393.3|5
1656672450000|2022-07-01 10:47:30|2399.3|2393.3|2400.3|2394.3|2400.3|2394.3|2399.3|2393.3|4
1656672460000|2022-07-01 10:47:40|2400|2394|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|5
1656672470000|2022-07-01 10:47:50|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1656672490000|2022-07-01 10:48:10|2400.3|2394.3|2398.3|2392.3|2400.3|2394.3|2398.3|2392.3|6
1656672520000|2022-07-01 10:48:40|2398|2392|2398.3|2392.3|2398.5|2392.5|2398|2392|3
1656672540000|2022-07-01 10:49:00|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1656672550000|2022-07-01 10:49:10|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1656672560000|2022-07-01 10:49:20|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|4
1656672570000|2022-07-01 10:49:30|2398.3|2392.3|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|3
1656672600000|2022-07-01 10:50:00|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1656672610000|2022-07-01 10:50:10|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1656672620000|2022-07-01 10:50:20|2398.5|2392.5|2399.5|2393.5|2399.5|2393.5|2398.3|2392.3|4
1656672640000|2022-07-01 10:50:40|2399.3|2393.3|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|3
1656672650000|2022-07-01 10:50:50|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1656672660000|2022-07-01 10:51:00|2399.5|2393.5|2398.3|2392.3|2399.5|2393.5|2398.3|2392.3|3
1656672680000|2022-07-01 10:51:20|2398|2392|2398|2392|2398|2392|2398|2392|1
1656672690000|2022-07-01 10:51:30|2397.8|2391.8|2397.8|2391.8|2398|2392|2397.8|2391.8|5
1656672700000|2022-07-01 10:51:40|2397.5|2391.5|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|5
1656672710000|2022-07-01 10:51:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1656672720000|2022-07-01 10:52:00|2397|2391|2395|2389|2397|2391|2395|2389|6
1656672730000|2022-07-01 10:52:10|2395.3|2389.3|2395|2389|2395.5|2389.5|2395|2389|3
1656672740000|2022-07-01 10:52:20|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1656672750000|2022-07-01 10:52:30|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1656672760000|2022-07-01 10:52:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1656672770000|2022-07-01 10:52:50|2395|2389|2394.3|2388.3|2395|2389|2394|2388|7
1656672780000|2022-07-01 10:53:00|2394|2388|2394|2388|2394.3|2388.3|2394|2388|3
1656672800000|2022-07-01 10:53:20|2393.8|2387.8|2394|2388|2394.3|2388.3|2393.8|2387.8|3
1656672810000|2022-07-01 10:53:30|2393.8|2387.8|2393.8|2387.8|2394.3|2388.3|2393.5|2387.5|5
1656672820000|2022-07-01 10:53:40|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1656672840000|2022-07-01 10:54:00|2392.5|2386.5|2391.8|2385.8|2392.5|2386.5|2391.3|2385.3|6
1656672850000|2022-07-01 10:54:10|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1656672860000|2022-07-01 10:54:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1656672870000|2022-07-01 10:54:30|2391|2385|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|3
1656672880000|2022-07-01 10:54:40|2392.3|2386.3|2392.3|2386.3|2393.3|2387.3|2392.3|2386.3|8
1656672890000|2022-07-01 10:54:50|2392.5|2386.5|2392.5|2386.5|2392.8|2386.8|2392.3|2386.3|7
1656672900000|2022-07-01 10:55:00|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|4
1656672910000|2022-07-01 10:55:10|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1656672920000|2022-07-01 10:55:20|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2391.8|2385.8|5
1656672930000|2022-07-01 10:55:30|2392|2386|2392.3|2386.3|2392.5|2386.5|2392|2386|4
1656672940000|2022-07-01 10:55:40|2392.5|2386.5|2393.8|2387.8|2394|2388|2392.5|2386.5|6
1656672950000|2022-07-01 10:55:50|2394|2388|2393.3|2387.3|2394|2388|2393|2387|6
1656672960000|2022-07-01 10:56:00|2392.8|2386.8|2391.8|2385.8|2392.8|2386.8|2391.8|2385.8|6
1656672970000|2022-07-01 10:56:10|2392|2386|2392|2386|2393|2387|2391.8|2385.8|8
1656672980000|2022-07-01 10:56:20|2391.8|2385.8|2390.3|2384.3|2391.8|2385.8|2389.5|2383.5|4
1656672990000|2022-07-01 10:56:30|2390|2384|2391|2385|2391.3|2385.3|2389.8|2383.8|10
1656673000000|2022-07-01 10:56:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1656673010000|2022-07-01 10:56:50|2391|2385|2391.5|2385.5|2391.5|2385.5|2391|2385|2
1656673020000|2022-07-01 10:57:00|2391.8|2385.8|2392.8|2386.8|2392.8|2386.8|2391.8|2385.8|3
1656673050000|2022-07-01 10:57:30|2392.5|2386.5|2393.8|2387.8|2393.8|2387.8|2392.5|2386.5|5
1656673060000|2022-07-01 10:57:40|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|6
1656673070000|2022-07-01 10:57:50|2393.5|2387.5|2393|2387|2395|2389|2393|2387|9
1656673080000|2022-07-01 10:58:00|2392.8|2386.8|2393.3|2387.3|2393.3|2387.3|2392.3|2386.3|3
1656673090000|2022-07-01 10:58:10|2393.5|2387.5|2394|2388|2394.3|2388.3|2393.5|2387.5|10
1656673100000|2022-07-01 10:58:20|2393.5|2387.5|2392|2386|2393.5|2387.5|2392|2386|8
1656673110000|2022-07-01 10:58:30|2392.3|2386.3|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|5
1656673120000|2022-07-01 10:58:40|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392|2386|7
1656673130000|2022-07-01 10:58:50|2393|2387|2391.3|2385.3|2393.3|2387.3|2391.3|2385.3|8
1656673140000|2022-07-01 10:59:00|2391|2385|2392.3|2386.3|2392.5|2386.5|2391|2385|7
1656673150000|2022-07-01 10:59:10|2392.5|2386.5|2393.8|2387.8|2393.8|2387.8|2392.3|2386.3|8
1656673160000|2022-07-01 10:59:20|2393.3|2387.3|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|3
1656673170000|2022-07-01 10:59:30|2392|2386|2392|2386|2392.3|2386.3|2392|2386|5
1656673180000|2022-07-01 10:59:40|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|4
1656673190000|2022-07-01 10:59:50|2391|2385|2391.5|2385.5|2391.5|2385.5|2390.3|2384.3|7
1656673200000|2022-07-01 11:00:00|2391.3|2385.3|2391|2385|2391.5|2385.5|2391|2385|3
1656673210000|2022-07-01 11:00:10|2390.8|2384.8|2391.8|2385.8|2392|2386|2390.8|2384.8|4
1656673220000|2022-07-01 11:00:20|2392.8|2386.8|2394.3|2388.3|2394.5|2388.5|2392.8|2386.8|6
1656673230000|2022-07-01 11:00:30|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1656673240000|2022-07-01 11:00:40|2394.8|2388.8|2395|2389|2395|2389|2394.5|2388.5|4
1656673250000|2022-07-01 11:00:50|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1656673260000|2022-07-01 11:01:00|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1656673270000|2022-07-01 11:01:10|2395.3|2389.3|2395|2389|2395.5|2389.5|2395|2389|8
1656673280000|2022-07-01 11:01:20|2395.3|2389.3|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|3
1656673290000|2022-07-01 11:01:30|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395|2389|4
1656673300000|2022-07-01 11:01:40|2395.5|2389.5|2395.8|2389.8|2396.3|2390.3|2395.5|2389.5|5
1656673310000|2022-07-01 11:01:50|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395|2389|4
1656673320000|2022-07-01 11:02:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1656673330000|2022-07-01 11:02:10|2395|2389|2395.5|2389.5|2395.5|2389.5|2394.8|2388.8|7
1656673340000|2022-07-01 11:02:20|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395|2389|7
1656673350000|2022-07-01 11:02:30|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|3
1656673360000|2022-07-01 11:02:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1656673370000|2022-07-01 11:02:50|2395|2389|2395.8|2389.8|2395.8|2389.8|2395|2389|4
1656673380000|2022-07-01 11:03:00|2396|2390|2395.3|2389.3|2396|2390|2395.3|2389.3|4
1656673390000|2022-07-01 11:03:10|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1656673400000|2022-07-01 11:03:20|2396|2390|2396|2390|2396|2390|2395.8|2389.8|5
1656673410000|2022-07-01 11:03:30|2396.3|2390.3|2396.8|2390.8|2397|2391|2396.3|2390.3|5
1656673430000|2022-07-01 11:03:50|2396.5|2390.5|2396.8|2390.8|2397.3|2391.3|2396.5|2390.5|6
1656673440000|2022-07-01 11:04:00|2397|2391|2395|2389|2397|2391|2395|2389|6
1656673450000|2022-07-01 11:04:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1656673460000|2022-07-01 11:04:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1656673470000|2022-07-01 11:04:30|2394.5|2388.5|2395.3|2389.3|2395.3|2389.3|2394.5|2388.5|2
1656673480000|2022-07-01 11:04:40|2395.5|2389.5|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|3
1656673490000|2022-07-01 11:04:50|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1656673500000|2022-07-01 11:05:00|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|4
1656673510000|2022-07-01 11:05:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1656673520000|2022-07-01 11:05:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1656673560000|2022-07-01 11:06:00|2393.8|2387.8|2394.3|2388.3|2394.3|2388.3|2393.8|2387.8|2
1656673580000|2022-07-01 11:06:20|2393.8|2387.8|2394.3|2388.3|2394.3|2388.3|2393.5|2387.5|5
1656673610000|2022-07-01 11:06:50|2394|2388|2394|2388|2394|2388|2394|2388|1
1656673640000|2022-07-01 11:07:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1656673670000|2022-07-01 11:07:50|2394.5|2388.5|2396.5|2390.5|2396.8|2390.8|2394.5|2388.5|7
1656673680000|2022-07-01 11:08:00|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2395.8|2389.8|4
1656673690000|2022-07-01 11:08:10|2396.5|2390.5|2395.5|2389.5|2397.3|2391.3|2395.3|2389.3|10
1656673700000|2022-07-01 11:08:20|2395.3|2389.3|2395.8|2389.8|2396|2390|2395.3|2389.3|5
1656673710000|2022-07-01 11:08:30|2395.5|2389.5|2396|2390|2396|2390|2395.5|2389.5|2
1656673720000|2022-07-01 11:08:40|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1656673730000|2022-07-01 11:08:50|2396.8|2390.8|2398|2392|2398.3|2392.3|2396.8|2390.8|3
1656673740000|2022-07-01 11:09:00|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2396.5|2390.5|7
1656673750000|2022-07-01 11:09:10|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397|2391|5
1656673760000|2022-07-01 11:09:20|2397|2391|2397.8|2391.8|2397.8|2391.8|2397|2391|3
1656673770000|2022-07-01 11:09:30|2397.5|2391.5|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|5
1656673780000|2022-07-01 11:09:40|2396|2390|2396.5|2390.5|2397.5|2391.5|2396|2390|11
1656673790000|2022-07-01 11:09:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1656673800000|2022-07-01 11:10:00|2396|2390|2397|2391|2397|2391|2395.8|2389.8|5
1656673810000|2022-07-01 11:10:10|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2395.5|2389.5|7
1656673820000|2022-07-01 11:10:20|2396.5|2390.5|2398.8|2392.8|2398.8|2392.8|2396.3|2390.3|5
1656673830000|2022-07-01 11:10:30|2398.5|2392.5|2399|2393|2399|2393|2398.5|2392.5|3
1656673840000|2022-07-01 11:10:40|2398.8|2392.8|2398.8|2392.8|2399|2393|2398.8|2392.8|3
1656673850000|2022-07-01 11:10:50|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1656673860000|2022-07-01 11:11:00|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1656673870000|2022-07-01 11:11:10|2399.3|2393.3|2398.3|2392.3|2399.3|2393.3|2398.3|2392.3|7
1656673880000|2022-07-01 11:11:20|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1656673890000|2022-07-01 11:11:30|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1656673900000|2022-07-01 11:11:40|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|4
1656673910000|2022-07-01 11:11:50|2399|2393|2399.5|2393.5|2399.5|2393.5|2399|2393|3
1656673920000|2022-07-01 11:12:00|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1656673940000|2022-07-01 11:12:20|2399.3|2393.3|2399.5|2393.5|2399.8|2393.8|2399.3|2393.3|8
1656673950000|2022-07-01 11:12:30|2399|2393|2398.8|2392.8|2399|2393|2398.5|2392.5|4
1656673960000|2022-07-01 11:12:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1656673970000|2022-07-01 11:12:50|2398.8|2392.8|2400|2394|2400|2394|2398.8|2392.8|6
1656673980000|2022-07-01 11:13:00|2400.3|2394.3|2401|2395|2401|2395|2400.3|2394.3|8
1656673990000|2022-07-01 11:13:10|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1656674000000|2022-07-01 11:13:20|2400.8|2394.8|2400.3|2394.3|2401.3|2395.3|2400|2394|6
1656674010000|2022-07-01 11:13:30|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1656674020000|2022-07-01 11:13:40|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1656674030000|2022-07-01 11:13:50|2400.8|2394.8|2402|2396|2402|2396|2400.5|2394.5|4
1656674040000|2022-07-01 11:14:00|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1656674060000|2022-07-01 11:14:20|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1656674070000|2022-07-01 11:14:30|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|2
1656674080000|2022-07-01 11:14:40|2401|2395|2401.5|2395.5|2401.5|2395.5|2401|2395|7
1656674090000|2022-07-01 11:14:50|2401.8|2395.8|2402|2396|2402.3|2396.3|2401.8|2395.8|4
1656674100000|2022-07-01 11:15:00|2402.3|2396.3|2401.5|2395.5|2402.3|2396.3|2401.5|2395.5|4
1656674110000|2022-07-01 11:15:10|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1656674120000|2022-07-01 11:15:20|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1656674130000|2022-07-01 11:15:30|2401|2395|2401|2395|2401|2395|2401|2395|1
1656674140000|2022-07-01 11:15:40|2400.8|2394.8|2399.3|2393.3|2400.8|2394.8|2399.3|2393.3|4
1656674150000|2022-07-01 11:15:50|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399|2393|4
1656674160000|2022-07-01 11:16:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1656674170000|2022-07-01 11:16:10|2398.8|2392.8|2397.3|2391.3|2398.8|2392.8|2397.3|2391.3|6
1656674180000|2022-07-01 11:16:20|2397|2391|2397|2391|2397|2391|2397|2391|1
1656674190000|2022-07-01 11:16:30|2396.8|2390.8|2395.5|2389.5|2396.8|2390.8|2395.5|2389.5|4
1656674200000|2022-07-01 11:16:40|2395.8|2389.8|2397|2391|2397|2391|2395.8|2389.8|4
1656674210000|2022-07-01 11:16:50|2396.8|2390.8|2397.5|2391.5|2397.5|2391.5|2396.5|2390.5|4
1656674220000|2022-07-01 11:17:00|2397.8|2391.8|2397|2391|2397.8|2391.8|2396.8|2390.8|5
1656674230000|2022-07-01 11:17:10|2396.8|2390.8|2395.8|2389.8|2396.8|2390.8|2395.8|2389.8|5
1656674240000|2022-07-01 11:17:20|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|5
1656674250000|2022-07-01 11:17:30|2395.8|2389.8|2395.8|2389.8|2396.3|2390.3|2395.8|2389.8|4
1656674260000|2022-07-01 11:17:40|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1656674270000|2022-07-01 11:17:50|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1656674280000|2022-07-01 11:18:00|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|4
1656674300000|2022-07-01 11:18:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1656674320000|2022-07-01 11:18:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1656674330000|2022-07-01 11:18:50|2394.5|2388.5|2396|2390|2396|2390|2394.5|2388.5|4
1656674340000|2022-07-01 11:19:00|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1656674350000|2022-07-01 11:19:10|2396.3|2390.3|2395.8|2389.8|2396.5|2390.5|2395.8|2389.8|6
1656674360000|2022-07-01 11:19:20|2395.3|2389.3|2395.8|2389.8|2395.8|2389.8|2395.3|2389.3|2
1656674370000|2022-07-01 11:19:30|2395.3|2389.3|2396.3|2390.3|2396.3|2390.3|2395.3|2389.3|3
1656674400000|2022-07-01 11:20:00|2396.5|2390.5|2396.8|2390.8|2397.3|2391.3|2396.5|2390.5|6
1656674410000|2022-07-01 11:20:10|2397|2391|2396.5|2390.5|2397|2391|2396.5|2390.5|2
1656674420000|2022-07-01 11:20:20|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1656674430000|2022-07-01 11:20:30|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|4
1656674440000|2022-07-01 11:20:40|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1656674450000|2022-07-01 11:20:50|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1656674460000|2022-07-01 11:21:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1656674470000|2022-07-01 11:21:10|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1656674480000|2022-07-01 11:21:20|2396|2390|2396|2390|2396.3|2390.3|2396|2390|5
1656674490000|2022-07-01 11:21:30|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1656674500000|2022-07-01 11:21:40|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|4
1656674510000|2022-07-01 11:21:50|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1656674520000|2022-07-01 11:22:00|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.8|2390.8|3
1656674530000|2022-07-01 11:22:10|2397|2391|2397.3|2391.3|2397.5|2391.5|2396.8|2390.8|6
1656674540000|2022-07-01 11:22:20|2397|2391|2396.8|2390.8|2397|2391|2396.3|2390.3|4
1656674550000|2022-07-01 11:22:30|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|3
1656674560000|2022-07-01 11:22:40|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1656674570000|2022-07-01 11:22:50|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|4
1656674580000|2022-07-01 11:23:00|2396.3|2390.3|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|4
1656674590000|2022-07-01 11:23:10|2396.8|2390.8|2397.8|2391.8|2397.8|2391.8|2396.8|2390.8|5
1656674600000|2022-07-01 11:23:20|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1656674610000|2022-07-01 11:23:30|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1656674630000|2022-07-01 11:23:50|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1656674640000|2022-07-01 11:24:00|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|3
1656674650000|2022-07-01 11:24:10|2397.3|2391.3|2396.5|2390.5|2397.3|2391.3|2396.5|2390.5|4
1656674660000|2022-07-01 11:24:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|3
1656674670000|2022-07-01 11:24:30|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.8|2390.8|3
1656674680000|2022-07-01 11:24:40|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.8|2390.8|4
1656674690000|2022-07-01 11:24:50|2397.5|2391.5|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|3
1656674700000|2022-07-01 11:25:00|2397|2391|2397|2391|2397|2391|2396.3|2390.3|7
1656674710000|2022-07-01 11:25:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1656674720000|2022-07-01 11:25:20|2397|2391|2397|2391|2397|2391|2396.8|2390.8|3
1656674730000|2022-07-01 11:25:30|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|3
1656674740000|2022-07-01 11:25:40|2397|2391|2397.5|2391.5|2397.5|2391.5|2396.8|2390.8|5
1656674750000|2022-07-01 11:25:50|2397.8|2391.8|2396.3|2390.3|2397.8|2391.8|2396.3|2390.3|7
1656674760000|2022-07-01 11:26:00|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|2
1656674770000|2022-07-01 11:26:10|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1656674780000|2022-07-01 11:26:20|2397.5|2391.5|2398.5|2392.5|2398.5|2392.5|2397.5|2391.5|6
1656674790000|2022-07-01 11:26:30|2399|2393|2398.8|2392.8|2399|2393|2398|2392|7
1656674800000|2022-07-01 11:26:40|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|6
1656674810000|2022-07-01 11:26:50|2399.5|2393.5|2399|2393|2399.5|2393.5|2398.5|2392.5|6
1656674820000|2022-07-01 11:27:00|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|3
1656674830000|2022-07-01 11:27:10|2399.3|2393.3|2399|2393|2399.3|2393.3|2398.8|2392.8|4
1656674840000|2022-07-01 11:27:20|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1656674850000|2022-07-01 11:27:30|2399.5|2393.5|2400.5|2394.5|2400.5|2394.5|2399.5|2393.5|5
1656674860000|2022-07-01 11:27:40|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|7
1656674870000|2022-07-01 11:27:50|2401|2395|2401.3|2395.3|2401.5|2395.5|2401|2395|6
1656674880000|2022-07-01 11:28:00|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1656674900000|2022-07-01 11:28:20|2400.8|2394.8|2400|2394|2400.8|2394.8|2400|2394|2
1656674910000|2022-07-01 11:28:30|2399.8|2393.8|2401.3|2395.3|2401.5|2395.5|2399.5|2393.5|5
1656674920000|2022-07-01 11:28:40|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1656674930000|2022-07-01 11:28:50|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|2
1656674950000|2022-07-01 11:29:10|2401|2395|2400.5|2394.5|2401|2395|2400.5|2394.5|4
1656674970000|2022-07-01 11:29:30|2400.3|2394.3|2400|2394|2400.5|2394.5|2399.5|2393.5|8
1656674980000|2022-07-01 11:29:40|2399.8|2393.8|2399|2393|2400|2394|2399|2393|4
1656674990000|2022-07-01 11:29:50|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1656675000000|2022-07-01 11:30:00|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1656675010000|2022-07-01 11:30:10|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1656675020000|2022-07-01 11:30:20|2399.3|2393.3|2400.3|2394.3|2400.3|2394.3|2399.3|2393.3|3
1656675030000|2022-07-01 11:30:30|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1656675060000|2022-07-01 11:31:00|2400.5|2394.5|2400.8|2394.8|2401.3|2395.3|2400.5|2394.5|10
1656675080000|2022-07-01 11:31:20|2400.5|2394.5|2400|2394|2400.5|2394.5|2400|2394|2
1656675100000|2022-07-01 11:31:40|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1656675110000|2022-07-01 11:31:50|2399.8|2393.8|2399.8|2393.8|2400|2394|2399.8|2393.8|3
1656675120000|2022-07-01 11:32:00|2399.5|2393.5|2398|2392|2399.8|2393.8|2398|2392|10
1656675130000|2022-07-01 11:32:10|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398|2392|3
1656675140000|2022-07-01 11:32:20|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1656675150000|2022-07-01 11:32:30|2398.8|2392.8|2399.8|2393.8|2399.8|2393.8|2398.8|2392.8|4
1656675170000|2022-07-01 11:32:50|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|4
1656675180000|2022-07-01 11:33:00|2401|2395|2401.8|2395.8|2401.8|2395.8|2401|2395|4
1656675190000|2022-07-01 11:33:10|2402|2396|2402|2396|2402|2396|2401.8|2395.8|3
1656675200000|2022-07-01 11:33:20|2401.8|2395.8|2401.3|2395.3|2402|2396|2400.8|2394.8|7
1656675210000|2022-07-01 11:33:30|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|3
1656675220000|2022-07-01 11:33:40|2400.3|2394.3|2400|2394|2400.8|2394.8|2400|2394|4
1656675230000|2022-07-01 11:33:50|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|3
1656675240000|2022-07-01 11:34:00|2401.3|2395.3|2402.5|2396.5|2402.5|2396.5|2401.3|2395.3|10
1656675250000|2022-07-01 11:34:10|2402.8|2396.8|2401.8|2395.8|2402.8|2396.8|2401.5|2395.5|9
1656675260000|2022-07-01 11:34:20|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1656675270000|2022-07-01 11:34:30|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|4
1656675280000|2022-07-01 11:34:40|2401.3|2395.3|2401.3|2395.3|2401.5|2395.5|2401|2395|5
1656675290000|2022-07-01 11:34:50|2401|2395|2401|2395|2401|2395|2401|2395|1
1656675300000|2022-07-01 11:35:00|2401.8|2395.8|2402.8|2396.8|2402.8|2396.8|2401.8|2395.8|9
1656675310000|2022-07-01 11:35:10|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2401.3|2395.3|5
1656675320000|2022-07-01 11:35:20|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2401.8|2395.8|4
1656675330000|2022-07-01 11:35:30|2402|2396|2401.3|2395.3|2402|2396|2401.3|2395.3|4
1656675340000|2022-07-01 11:35:40|2401|2395|2401|2395|2401|2395|2401|2395|1
1656675360000|2022-07-01 11:36:00|2401.3|2395.3|2400.3|2394.3|2401.3|2395.3|2400.3|2394.3|3
1656675370000|2022-07-01 11:36:10|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1656675380000|2022-07-01 11:36:20|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1656675390000|2022-07-01 11:36:30|2400|2394|2400.5|2394.5|2400.5|2394.5|2400|2394|3
1656675400000|2022-07-01 11:36:40|2401.5|2395.5|2399.8|2393.8|2401.5|2395.5|2399.5|2393.5|4
1656675420000|2022-07-01 11:37:00|2399.5|2393.5|2402.3|2396.3|2402.5|2396.5|2399.5|2393.5|7
1656675430000|2022-07-01 11:37:10|2403|2397|2402.5|2396.5|2403|2397|2402.5|2396.5|4
1656675450000|2022-07-01 11:37:30|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1656675460000|2022-07-01 11:37:40|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1656675470000|2022-07-01 11:37:50|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1656675480000|2022-07-01 11:38:00|2402.5|2396.5|2402.5|2396.5|2403|2397|2402.5|2396.5|8
1656675490000|2022-07-01 11:38:10|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1656675500000|2022-07-01 11:38:20|2402.5|2396.5|2401.8|2395.8|2402.8|2396.8|2401.8|2395.8|4
1656675510000|2022-07-01 11:38:30|2402|2396|2402|2396|2402|2396|2402|2396|1
1656675520000|2022-07-01 11:38:40|2402.5|2396.5|2402|2396|2402.5|2396.5|2402|2396|2
1656675530000|2022-07-01 11:38:50|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|5
1656675540000|2022-07-01 11:39:00|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1656675550000|2022-07-01 11:39:10|2402|2396|2402|2396|2402|2396|2402|2396|1
1656675560000|2022-07-01 11:39:20|2402.3|2396.3|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|2
1656675570000|2022-07-01 11:39:30|2402.3|2396.3|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|2
1656675580000|2022-07-01 11:39:40|2402.3|2396.3|2401.8|2395.8|2402.3|2396.3|2401.8|2395.8|3
1656675590000|2022-07-01 11:39:50|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1656675600000|2022-07-01 11:40:00|2402|2396|2402.5|2396.5|2402.8|2396.8|2402|2396|9
1656675620000|2022-07-01 11:40:20|2401.8|2395.8|2402|2396|2402.5|2396.5|2401.8|2395.8|5
1656675630000|2022-07-01 11:40:30|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1656675640000|2022-07-01 11:40:40|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1656675650000|2022-07-01 11:40:50|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|3
1656675660000|2022-07-01 11:41:00|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1656675670000|2022-07-01 11:41:10|2401.3|2395.3|2399.5|2393.5|2401.3|2395.3|2399.5|2393.5|4
1656675680000|2022-07-01 11:41:20|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1656675690000|2022-07-01 11:41:30|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1656675700000|2022-07-01 11:41:40|2400|2394|2400.5|2394.5|2400.8|2394.8|2400|2394|5
1656675720000|2022-07-01 11:42:00|2400.3|2394.3|2398.8|2392.8|2400.3|2394.3|2398.8|2392.8|4
1656675730000|2022-07-01 11:42:10|2398.5|2392.5|2397.5|2391.5|2398.8|2392.8|2397.5|2391.5|4
1656675740000|2022-07-01 11:42:20|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1656675750000|2022-07-01 11:42:30|2397.8|2391.8|2398.8|2392.8|2398.8|2392.8|2397.8|2391.8|4
1656675760000|2022-07-01 11:42:40|2399|2393|2399.3|2393.3|2399.5|2393.5|2399|2393|4
1656675780000|2022-07-01 11:43:00|2399|2393|2399|2393|2399|2393|2398.5|2392.5|4
1656675790000|2022-07-01 11:43:10|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1656675800000|2022-07-01 11:43:20|2399|2393|2398.5|2392.5|2399|2393|2398.5|2392.5|2
1656675810000|2022-07-01 11:43:30|2399|2393|2399|2393|2399.5|2393.5|2399|2393|4
1656675830000|2022-07-01 11:43:50|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1656675840000|2022-07-01 11:44:00|2399.3|2393.3|2400|2394|2400|2394|2399.3|2393.3|3
1656675850000|2022-07-01 11:44:10|2399.8|2393.8|2398.5|2392.5|2400|2394|2398.5|2392.5|6
1656675860000|2022-07-01 11:44:20|2398.3|2392.3|2397.3|2391.3|2398.3|2392.3|2397|2391|3
1656675870000|2022-07-01 11:44:30|2397.5|2391.5|2396|2390|2397.5|2391.5|2396|2390|6
1656675880000|2022-07-01 11:44:40|2396.5|2390.5|2398|2392|2398.3|2392.3|2396.5|2390.5|4
1656675890000|2022-07-01 11:44:50|2398.3|2392.3|2396.8|2390.8|2398.3|2392.3|2396.8|2390.8|6
1656675900000|2022-07-01 11:45:00|2396.5|2390.5|2397.3|2391.3|2397.3|2391.3|2396.5|2390.5|3
1656675910000|2022-07-01 11:45:10|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1656675920000|2022-07-01 11:45:20|2397|2391|2396.8|2390.8|2397|2391|2396.5|2390.5|4
1656675930000|2022-07-01 11:45:30|2397|2391|2397.8|2391.8|2398|2392|2396.5|2390.5|9
1656675950000|2022-07-01 11:45:50|2398|2392|2398|2392|2398.3|2392.3|2398|2392|3
1656675960000|2022-07-01 11:46:00|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|2
1656675970000|2022-07-01 11:46:10|2399|2393|2398.5|2392.5|2399|2393|2398.5|2392.5|5
1656675990000|2022-07-01 11:46:30|2398.3|2392.3|2398.5|2392.5|2398.8|2392.8|2398|2392|7
1656676000000|2022-07-01 11:46:40|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1656676010000|2022-07-01 11:46:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1656676020000|2022-07-01 11:47:00|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1656676030000|2022-07-01 11:47:10|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1656676040000|2022-07-01 11:47:20|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1656676050000|2022-07-01 11:47:30|2398.3|2392.3|2399.8|2393.8|2399.8|2393.8|2398.3|2392.3|4
1656676070000|2022-07-01 11:47:50|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1656676080000|2022-07-01 11:48:00|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.5|2392.5|5
1656676090000|2022-07-01 11:48:10|2398.8|2392.8|2396.3|2390.3|2398.8|2392.8|2396.3|2390.3|7
1656676100000|2022-07-01 11:48:20|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|4
1656676110000|2022-07-01 11:48:30|2396|2390|2396|2390|2396.3|2390.3|2396|2390|3
1656676120000|2022-07-01 11:48:40|2395.8|2389.8|2395.8|2389.8|2396|2390|2395.8|2389.8|3
1656676130000|2022-07-01 11:48:50|2395.3|2389.3|2395|2389|2395.8|2389.8|2395|2389|5
1656676140000|2022-07-01 11:49:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1656676160000|2022-07-01 11:49:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1656676170000|2022-07-01 11:49:30|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1656676180000|2022-07-01 11:49:40|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1656676200000|2022-07-01 11:50:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1656676210000|2022-07-01 11:50:10|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|3
1656676220000|2022-07-01 11:50:20|2395.3|2389.3|2393.8|2387.8|2395.3|2389.3|2393.3|2387.3|4
1656676230000|2022-07-01 11:50:30|2394.5|2388.5|2395.8|2389.8|2395.8|2389.8|2394.5|2388.5|5
1656676250000|2022-07-01 11:50:50|2395|2389|2395|2389|2395|2389|2393.3|2387.3|8
1656676260000|2022-07-01 11:51:00|2394.5|2388.5|2394.3|2388.3|2395.8|2389.8|2394.3|2388.3|5
1656676290000|2022-07-01 11:51:30|2394|2388|2394.8|2388.8|2395|2389|2394|2388|5
1656676300000|2022-07-01 11:51:40|2395.5|2389.5|2392.3|2386.3|2395.5|2389.5|2392.3|2386.3|7
1656676310000|2022-07-01 11:51:50|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|4
1656676320000|2022-07-01 11:52:00|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1656676330000|2022-07-01 11:52:10|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1656676340000|2022-07-01 11:52:20|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1656676350000|2022-07-01 11:52:30|2392|2386|2390.5|2384.5|2392|2386|2390.5|2384.5|4
1656676360000|2022-07-01 11:52:40|2391|2385|2391.5|2385.5|2391.5|2385.5|2390.5|2384.5|6
1656676370000|2022-07-01 11:52:50|2391.8|2385.8|2393.3|2387.3|2393.3|2387.3|2391.8|2385.8|6
1656676380000|2022-07-01 11:53:00|2393.5|2387.5|2390.5|2384.5|2393.5|2387.5|2390.5|2384.5|7
1656676390000|2022-07-01 11:53:10|2390.8|2384.8|2392|2386|2392|2386|2390.8|2384.8|5
1656676400000|2022-07-01 11:53:20|2391.8|2385.8|2393|2387|2393.3|2387.3|2391.8|2385.8|8
1656676410000|2022-07-01 11:53:30|2392.8|2386.8|2392|2386|2393.3|2387.3|2391.8|2385.8|6
1656676420000|2022-07-01 11:53:40|2391.8|2385.8|2394.3|2388.3|2394.5|2388.5|2391.8|2385.8|11
1656676430000|2022-07-01 11:53:50|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|4
1656676440000|2022-07-01 11:54:00|2394.3|2388.3|2394.5|2388.5|2395|2389|2394|2388|11
1656676450000|2022-07-01 11:54:10|2394.8|2388.8|2394.8|2388.8|2395.8|2389.8|2394.3|2388.3|8
1656676460000|2022-07-01 11:54:20|2394.5|2388.5|2395.5|2389.5|2395.5|2389.5|2394.5|2388.5|12
1656676470000|2022-07-01 11:54:30|2395.8|2389.8|2395.8|2389.8|2396|2390|2395.8|2389.8|3
1656676480000|2022-07-01 11:54:40|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|4
1656676490000|2022-07-01 11:54:50|2396.3|2390.3|2397.8|2391.8|2397.8|2391.8|2396.3|2390.3|10
1656676500000|2022-07-01 11:55:00|2397.5|2391.5|2396|2390|2397.5|2391.5|2395.8|2389.8|5
1656676510000|2022-07-01 11:55:10|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396|2390|5
1656676520000|2022-07-01 11:55:20|2396.5|2390.5|2397.5|2391.5|2397.8|2391.8|2396.5|2390.5|9
1656676530000|2022-07-01 11:55:30|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.5|2390.5|9
1656676540000|2022-07-01 11:55:40|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2396.5|2390.5|10
1656676550000|2022-07-01 11:55:50|2397|2391|2397|2391|2397.3|2391.3|2397|2391|5
1656676560000|2022-07-01 11:56:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2395.5|2389.5|7
1656676570000|2022-07-01 11:56:10|2395.5|2389.5|2396.3|2390.3|2396.3|2390.3|2395.5|2389.5|5
1656676580000|2022-07-01 11:56:20|2396|2390|2397|2391|2397|2391|2396|2390|8
1656676590000|2022-07-01 11:56:30|2396.5|2390.5|2397|2391|2399|2393|2396|2390|9
1656676600000|2022-07-01 11:56:40|2397.8|2391.8|2400.8|2394.8|2400.8|2394.8|2397|2391|15
1656676610000|2022-07-01 11:56:50|2400.5|2394.5|2399.5|2393.5|2400.8|2394.8|2399|2393|7
1656676620000|2022-07-01 11:57:00|2399.8|2393.8|2399.8|2393.8|2400|2394|2399|2393|9
1656676630000|2022-07-01 11:57:10|2400.3|2394.3|2399.5|2393.5|2401|2395|2399.5|2393.5|6
1656676640000|2022-07-01 11:57:20|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1656676650000|2022-07-01 11:57:30|2398.8|2392.8|2397.8|2391.8|2398.8|2392.8|2397.3|2391.3|9
1656676660000|2022-07-01 11:57:40|2398|2392|2398.5|2392.5|2399|2393|2398|2392|9
1656676670000|2022-07-01 11:57:50|2398.8|2392.8|2399|2393|2399.5|2393.5|2398.8|2392.8|5
1656676680000|2022-07-01 11:58:00|2399.3|2393.3|2399|2393|2399.5|2393.5|2398.8|2392.8|6
1656676690000|2022-07-01 11:58:10|2399.3|2393.3|2401|2395|2401|2395|2398.5|2392.5|10
1656676700000|2022-07-01 11:58:20|2401.3|2395.3|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|6
1656676710000|2022-07-01 11:58:30|2401|2395|2400.5|2394.5|2401|2395|2400.5|2394.5|2
1656676720000|2022-07-01 11:58:40|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|2
1656676730000|2022-07-01 11:58:50|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1656676740000|2022-07-01 11:59:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|3
1656676750000|2022-07-01 11:59:10|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1656676760000|2022-07-01 11:59:20|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1656676770000|2022-07-01 11:59:30|2402.3|2396.3|2402.5|2396.5|2402.8|2396.8|2402.3|2396.3|8
1656676780000|2022-07-01 11:59:40|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|5
1656676790000|2022-07-01 11:59:50|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|4
1656676800000|2022-07-01 12:00:00|2402.5|2396.5|2401|2395|2402.5|2396.5|2400.5|2394.5|7
1656676810000|2022-07-01 12:00:10|2401.3|2395.3|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|5
1656676820000|2022-07-01 12:00:20|2400.3|2394.3|2402|2396|2402|2396|2399.8|2393.8|16
1656676830000|2022-07-01 12:00:30|2401.8|2395.8|2403.5|2397.5|2403.8|2397.8|2401.8|2395.8|8
1656676840000|2022-07-01 12:00:40|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1656676850000|2022-07-01 12:00:50|2403.5|2397.5|2402.5|2396.5|2403.5|2397.5|2402.3|2396.3|5
1656676860000|2022-07-01 12:01:00|2402.8|2396.8|2402.8|2396.8|2403|2397|2402.5|2396.5|7
1656676870000|2022-07-01 12:01:10|2403|2397|2401.5|2395.5|2403|2397|2401.5|2395.5|7
1656676880000|2022-07-01 12:01:20|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1656676890000|2022-07-01 12:01:30|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1656676900000|2022-07-01 12:01:40|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1656676910000|2022-07-01 12:01:50|2402.5|2396.5|2401.8|2395.8|2402.5|2396.5|2401.8|2395.8|4
1656676920000|2022-07-01 12:02:00|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|4
1656676930000|2022-07-01 12:02:10|2402.5|2396.5|2402|2396|2402.8|2396.8|2402|2396|5
1656676950000|2022-07-01 12:02:30|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402|2396|3
1656676960000|2022-07-01 12:02:40|2402.5|2396.5|2402|2396|2402.5|2396.5|2402|2396|4
1656676970000|2022-07-01 12:02:50|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402|2396|3
1656676980000|2022-07-01 12:03:00|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1656676990000|2022-07-01 12:03:10|2402|2396|2401.5|2395.5|2402|2396|2401.5|2395.5|2
1656677000000|2022-07-01 12:03:20|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1656677010000|2022-07-01 12:03:30|2402|2396|2402|2396|2402|2396|2401.8|2395.8|3
1656677020000|2022-07-01 12:03:40|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1656677030000|2022-07-01 12:03:50|2402|2396|2401.8|2395.8|2402|2396|2401.8|2395.8|2
1656677040000|2022-07-01 12:04:00|2402|2396|2403|2397|2403.3|2397.3|2402|2396|6
1656677050000|2022-07-01 12:04:10|2402.8|2396.8|2403.3|2397.3|2403.3|2397.3|2402.8|2396.8|5
1656677070000|2022-07-01 12:04:30|2403|2397|2403|2397|2403|2397|2403|2397|1
1656677100000|2022-07-01 12:05:00|2403.3|2397.3|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|7
1656677120000|2022-07-01 12:05:20|2403.5|2397.5|2402.3|2396.3|2403.5|2397.5|2402.3|2396.3|7
1656677140000|2022-07-01 12:05:40|2402|2396|2401.5|2395.5|2402|2396|2401|2395|4
1656677150000|2022-07-01 12:05:50|2401.8|2395.8|2402.5|2396.5|2402.5|2396.5|2401.8|2395.8|4
1656677160000|2022-07-01 12:06:00|2403|2397|2404.3|2398.3|2405|2399|2403|2397|8
1656677170000|2022-07-01 12:06:10|2404.5|2398.5|2403.8|2397.8|2404.5|2398.5|2403.8|2397.8|3
1656677180000|2022-07-01 12:06:20|2404|2398|2405.3|2399.3|2406.4|2400.4|2404|2398|10
1656677190000|2022-07-01 12:06:30|2405.5|2399.5|2404.5|2398.5|2405.8|2399.8|2404.5|2398.5|4
1656677200000|2022-07-01 12:06:40|2404.8|2398.8|2403.5|2397.5|2406.5|2400.5|2403.5|2397.5|7
1656677210000|2022-07-01 12:06:50|2403.8|2397.8|2404.5|2398.5|2406.3|2400.3|2403.8|2397.8|8
1656677220000|2022-07-01 12:07:00|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1656677250000|2022-07-01 12:07:30|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1656677260000|2022-07-01 12:07:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|3
1656677270000|2022-07-01 12:07:50|2405|2399|2402.5|2396.5|2405|2399|2402.5|2396.5|4
1656677280000|2022-07-01 12:08:00|2402.8|2396.8|2404.3|2398.3|2404.3|2398.3|2402.8|2396.8|4
1656677290000|2022-07-01 12:08:10|2404.5|2398.5|2404|2398|2404.5|2398.5|2404|2398|3
1656677300000|2022-07-01 12:08:20|2403.8|2397.8|2405|2399|2405|2399|2403.8|2397.8|6
1656677310000|2022-07-01 12:08:30|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1656677320000|2022-07-01 12:08:40|2405.3|2399.3|2404.5|2398.5|2405.3|2399.3|2404.5|2398.5|3
1656677330000|2022-07-01 12:08:50|2404.8|2398.8|2407.8|2401.8|2407.8|2401.8|2404.8|2398.8|8
1656677340000|2022-07-01 12:09:00|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1656677350000|2022-07-01 12:09:10|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|3
1656677360000|2022-07-01 12:09:20|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|5
1656677370000|2022-07-01 12:09:30|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1656677380000|2022-07-01 12:09:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|3
1656677390000|2022-07-01 12:09:50|2406.5|2400.5|2409.8|2403.8|2409.8|2403.8|2406.5|2400.5|6
1656677400000|2022-07-01 12:10:00|2409|2403|2410.3|2404.3|2410.3|2404.3|2409|2403|5
1656677410000|2022-07-01 12:10:10|2410|2404|2407.8|2401.8|2410.3|2404.3|2407.5|2401.5|10
1656677420000|2022-07-01 12:10:20|2407.5|2401.5|2407.8|2401.8|2408|2402|2407.3|2401.3|9
1656677430000|2022-07-01 12:10:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1656677440000|2022-07-01 12:10:40|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1656677450000|2022-07-01 12:10:50|2407.8|2401.8|2408|2402|2408.3|2402.3|2407.8|2401.8|4
1656677460000|2022-07-01 12:11:00|2407.8|2401.8|2408|2402|2408.3|2402.3|2407.8|2401.8|6
1656677470000|2022-07-01 12:11:10|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1656677480000|2022-07-01 12:11:20|2407.8|2401.8|2408.8|2402.8|2409.3|2403.3|2407.8|2401.8|6
1656677490000|2022-07-01 12:11:30|2408.5|2402.5|2407.5|2401.5|2408.5|2402.5|2407.5|2401.5|5
1656677500000|2022-07-01 12:11:40|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|4
1656677510000|2022-07-01 12:11:50|2408|2402|2408.3|2402.3|2408.5|2402.5|2408|2402|4
1656677530000|2022-07-01 12:12:10|2408|2402|2408|2402|2408.8|2402.8|2408|2402|7
1656677540000|2022-07-01 12:12:20|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408|2402|3
1656677550000|2022-07-01 12:12:30|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|5
1656677560000|2022-07-01 12:12:40|2408.3|2402.3|2411|2405|2411|2405|2408|2402|10
1656677570000|2022-07-01 12:12:50|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1656677580000|2022-07-01 12:13:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2410.5|2404.5|3
1656677590000|2022-07-01 12:13:10|2411.3|2405.3|2411.8|2405.8|2412.3|2406.3|2411.3|2405.3|16
1656677600000|2022-07-01 12:13:20|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|4
1656677610000|2022-07-01 12:13:30|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1656677620000|2022-07-01 12:13:40|2412|2406|2411.5|2405.5|2412|2406|2411.5|2405.5|5
1656677630000|2022-07-01 12:13:50|2411.8|2405.8|2412|2406|2412|2406|2411.8|2405.8|4
1656677640000|2022-07-01 12:14:00|2410.8|2404.8|2409.8|2403.8|2410.8|2404.8|2409.8|2403.8|2
1656677650000|2022-07-01 12:14:10|2410|2404|2410|2404|2410.5|2404.5|2410|2404|4
1656677660000|2022-07-01 12:14:20|2409.3|2403.3|2409.8|2403.8|2410|2404|2409.3|2403.3|4
1656677670000|2022-07-01 12:14:30|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|5
1656677680000|2022-07-01 12:14:40|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|4
1656677690000|2022-07-01 12:14:50|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1656677700000|2022-07-01 12:15:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|4
1656677710000|2022-07-01 12:15:10|2409.5|2403.5|2409.5|2403.5|2409.8|2403.8|2409.3|2403.3|5
1656677730000|2022-07-01 12:15:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1656677740000|2022-07-01 12:15:40|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1656677750000|2022-07-01 12:15:50|2410.5|2404.5|2410.3|2404.3|2412|2406|2410.3|2404.3|5
1656677760000|2022-07-01 12:16:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1656677770000|2022-07-01 12:16:10|2410.3|2404.3|2409.3|2403.3|2410.3|2404.3|2409.3|2403.3|4
1656677780000|2022-07-01 12:16:20|2409.5|2403.5|2408.8|2402.8|2409.5|2403.5|2408.8|2402.8|2
1656677790000|2022-07-01 12:16:30|2409|2403|2408.8|2402.8|2409.3|2403.3|2408.3|2402.3|6
1656677800000|2022-07-01 12:16:40|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|5
1656677810000|2022-07-01 12:16:50|2409.5|2403.5|2408.3|2402.3|2409.8|2403.8|2408.3|2402.3|7
1656677820000|2022-07-01 12:17:00|2408.8|2402.8|2407.8|2401.8|2409|2403|2407.5|2401.5|9
1656677830000|2022-07-01 12:17:10|2408.3|2402.3|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|3
1656677840000|2022-07-01 12:17:20|2408.5|2402.5|2406.5|2400.5|2408.5|2402.5|2406.5|2400.5|4
1656677850000|2022-07-01 12:17:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1656677860000|2022-07-01 12:17:40|2406|2400|2404.5|2398.5|2406|2400|2404.5|2398.5|5
1656677870000|2022-07-01 12:17:50|2404.3|2398.3|2404|2398|2404.3|2398.3|2403.8|2397.8|4
1656677880000|2022-07-01 12:18:00|2404.3|2398.3|2406.5|2400.5|2406.5|2400.5|2404.3|2398.3|9
1656677890000|2022-07-01 12:18:10|2407|2401|2407|2401|2407.3|2401.3|2407|2401|13
1656677900000|2022-07-01 12:18:20|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2405|2399|9
1656677910000|2022-07-01 12:18:30|2406.5|2400.5|2406|2400|2406.5|2400.5|2405.8|2399.8|4
1656677920000|2022-07-01 12:18:40|2406.3|2400.3|2406.8|2400.8|2407|2401|2406.3|2400.3|8
1656677930000|2022-07-01 12:18:50|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1656677940000|2022-07-01 12:19:00|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1656677950000|2022-07-01 12:19:10|2406.3|2400.3|2405|2399|2406.3|2400.3|2405|2399|2
1656677960000|2022-07-01 12:19:20|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404|2398|6
1656677970000|2022-07-01 12:19:30|2404|2398|2405|2399|2405.3|2399.3|2404|2398|10
1656677980000|2022-07-01 12:19:40|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405|2399|7
1656677990000|2022-07-01 12:19:50|2404.3|2398.3|2404.3|2398.3|2404.5|2398.5|2404|2398|6
1656678000000|2022-07-01 12:20:00|2403.8|2397.8|2406|2400|2406.3|2400.3|2403.8|2397.8|10
1656678010000|2022-07-01 12:20:10|2406.3|2400.3|2407|2401|2407|2401|2406|2400|6
1656678020000|2022-07-01 12:20:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1656678030000|2022-07-01 12:20:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1656678040000|2022-07-01 12:20:40|2408|2402|2408|2402|2408|2402|2407.8|2401.8|3
1656678050000|2022-07-01 12:20:50|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|4
1656678060000|2022-07-01 12:21:00|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|3
1656678070000|2022-07-01 12:21:10|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1656678080000|2022-07-01 12:21:20|2407.8|2401.8|2410|2404|2410|2404|2407.5|2401.5|9
1656678090000|2022-07-01 12:21:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1656678100000|2022-07-01 12:21:40|2409.3|2403.3|2409|2403|2409.3|2403.3|2408.8|2402.8|3
1656678110000|2022-07-01 12:21:50|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2409|2403|5
1656678120000|2022-07-01 12:22:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1656678130000|2022-07-01 12:22:10|2408.5|2402.5|2408.8|2402.8|2409|2403|2408.5|2402.5|4
1656678140000|2022-07-01 12:22:20|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|4
1656678150000|2022-07-01 12:22:30|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1656678160000|2022-07-01 12:22:40|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1656678180000|2022-07-01 12:23:00|2409.5|2403.5|2409.5|2403.5|2410|2404|2409.5|2403.5|3
1656678190000|2022-07-01 12:23:10|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.5|2402.5|6
1656678200000|2022-07-01 12:23:20|2408.5|2402.5|2408|2402|2408.5|2402.5|2407|2401|11
1656678210000|2022-07-01 12:23:30|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408|2402|5
1656678230000|2022-07-01 12:23:50|2408.8|2402.8|2409.3|2403.3|2409.5|2403.5|2408.8|2402.8|7
1656678240000|2022-07-01 12:24:00|2409.5|2403.5|2409.5|2403.5|2409.8|2403.8|2409.3|2403.3|7
1656678250000|2022-07-01 12:24:10|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1656678260000|2022-07-01 12:24:20|2410|2404|2408.5|2402.5|2410|2404|2408|2402|5
1656678270000|2022-07-01 12:24:30|2408.3|2402.3|2408.3|2402.3|2408.5|2402.5|2408|2402|5
1656678280000|2022-07-01 12:24:40|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1656678290000|2022-07-01 12:24:50|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1656678300000|2022-07-01 12:25:00|2409.3|2403.3|2410.3|2404.3|2410.5|2404.5|2409.3|2403.3|5
1656678310000|2022-07-01 12:25:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|3
1656678320000|2022-07-01 12:25:20|2410.8|2404.8|2411|2405|2413|2407|2410.8|2404.8|8
1656678330000|2022-07-01 12:25:30|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|4
1656678340000|2022-07-01 12:25:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1656678350000|2022-07-01 12:25:50|2411.3|2405.3|2412|2406|2412|2406|2411|2405|6
1656678360000|2022-07-01 12:26:00|2412.5|2406.5|2412.8|2406.8|2413|2407|2412.5|2406.5|4
1656678370000|2022-07-01 12:26:10|2412.5|2406.5|2411.5|2405.5|2412.8|2406.8|2411.3|2405.3|10
1656678380000|2022-07-01 12:26:20|2411.8|2405.8|2412.5|2406.5|2412.8|2406.8|2411.8|2405.8|9
1656678390000|2022-07-01 12:26:30|2412.8|2406.8|2414|2408|2414|2408|2412.8|2406.8|5
1656678400000|2022-07-01 12:26:40|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|4
1656678410000|2022-07-01 12:26:50|2415|2409|2414.8|2408.8|2415|2409|2413.3|2407.3|9
1656678420000|2022-07-01 12:27:00|2413.8|2407.8|2412.8|2406.8|2414|2408|2412.5|2406.5|9
1656678430000|2022-07-01 12:27:10|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1656678440000|2022-07-01 12:27:20|2413|2407|2414|2408|2414|2408|2413|2407|4
1656678450000|2022-07-01 12:27:30|2413|2407|2414|2408|2414.3|2408.3|2412.8|2406.8|7
1656678460000|2022-07-01 12:27:40|2413.8|2407.8|2413|2407|2414.3|2408.3|2413|2407|7
1656678470000|2022-07-01 12:27:50|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.3|2406.3|4
1656678510000|2022-07-01 12:28:30|2413.3|2407.3|2414|2408|2414|2408|2413.3|2407.3|2
1656678520000|2022-07-01 12:28:40|2414.3|2408.3|2413.5|2407.5|2414.8|2408.8|2413.5|2407.5|5
1656678530000|2022-07-01 12:28:50|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|2
1656678540000|2022-07-01 12:29:00|2413.8|2407.8|2414.3|2408.3|2414.5|2408.5|2413.5|2407.5|7
1656678550000|2022-07-01 12:29:10|2414|2408|2414.8|2408.8|2415|2409|2414|2408|9
1656678560000|2022-07-01 12:29:20|2415|2409|2415.5|2409.5|2415.8|2409.8|2414.8|2408.8|7
1656678570000|2022-07-01 12:29:30|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.5|2409.5|5
1656678580000|2022-07-01 12:29:40|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1656678590000|2022-07-01 12:29:50|2416.5|2410.5|2418.5|2412.5|2419.8|2413.8|2416.5|2410.5|11
1656678600000|2022-07-01 12:30:00|2418.8|2412.8|2418|2412|2419.3|2413.3|2418|2412|7
1656678610000|2022-07-01 12:30:10|2418.3|2412.3|2415.5|2409.5|2418.3|2412.3|2415.5|2409.5|6
1656678620000|2022-07-01 12:30:20|2417|2411|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|4
1656678630000|2022-07-01 12:30:30|2417|2411|2420|2414|2420.3|2414.3|2417|2411|5
1656678640000|2022-07-01 12:30:40|2420.3|2414.3|2419|2413|2420.3|2414.3|2418.3|2412.3|9
1656678650000|2022-07-01 12:30:50|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2417.8|2411.8|8
1656678660000|2022-07-01 12:31:00|2418.8|2412.8|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|4
1656678670000|2022-07-01 12:31:10|2420|2414|2417.3|2411.3|2420|2414|2417.3|2411.3|6
1656678680000|2022-07-01 12:31:20|2417|2411|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|5
1656678690000|2022-07-01 12:31:30|2417|2411|2417|2411|2417.3|2411.3|2416.8|2410.8|5
1656678700000|2022-07-01 12:31:40|2416.8|2410.8|2417.5|2411.5|2418.3|2412.3|2416.8|2410.8|9
1656678710000|2022-07-01 12:31:50|2417.8|2411.8|2417.3|2411.3|2417.8|2411.8|2417.3|2411.3|7
1656678720000|2022-07-01 12:32:00|2417.5|2411.5|2415.3|2409.3|2417.5|2411.5|2415|2409|14
1656678730000|2022-07-01 12:32:10|2415|2409|2414|2408|2415.3|2409.3|2414|2408|6
1656678740000|2022-07-01 12:32:20|2414.8|2408.8|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|6
1656678750000|2022-07-01 12:32:30|2415|2409|2415|2409|2415.3|2409.3|2413.8|2407.8|9
1656678760000|2022-07-01 12:32:40|2414.8|2408.8|2416.3|2410.3|2416.3|2410.3|2414.8|2408.8|11
1656678770000|2022-07-01 12:32:50|2415.8|2409.8|2416|2410|2416|2410|2415.5|2409.5|7
1656678780000|2022-07-01 12:33:00|2415.8|2409.8|2416.3|2410.3|2416.5|2410.5|2415.8|2409.8|7
1656678790000|2022-07-01 12:33:10|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.3|2409.3|4
1656678800000|2022-07-01 12:33:20|2415.5|2409.5|2415|2409|2415.5|2409.5|2415|2409|3
1656678810000|2022-07-01 12:33:30|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1656678820000|2022-07-01 12:33:40|2417|2411|2418.3|2412.3|2418.8|2412.8|2417|2411|7
1656678830000|2022-07-01 12:33:50|2418|2412|2417|2411|2418|2412|2417|2411|5
1656678840000|2022-07-01 12:34:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1656678850000|2022-07-01 12:34:10|2417|2411|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|4
1656678860000|2022-07-01 12:34:20|2417.5|2411.5|2418.8|2412.8|2418.8|2412.8|2417.3|2411.3|6
1656678870000|2022-07-01 12:34:30|2419.3|2413.3|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|11
1656678880000|2022-07-01 12:34:40|2419|2413|2419.3|2413.3|2419.8|2413.8|2419|2413|9
1656678890000|2022-07-01 12:34:50|2419|2413|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|7
1656678900000|2022-07-01 12:35:00|2419.8|2413.8|2420|2414|2420|2414|2419.5|2413.5|6
1656678910000|2022-07-01 12:35:10|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|2
1656678920000|2022-07-01 12:35:20|2421.3|2415.3|2420.5|2414.5|2421.5|2415.5|2420|2414|8
1656678930000|2022-07-01 12:35:30|2420.3|2414.3|2421|2415|2421.3|2415.3|2420|2414|8
1656678940000|2022-07-01 12:35:40|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|3
1656678950000|2022-07-01 12:35:50|2420|2414|2420.5|2414.5|2420.5|2414.5|2420|2414|3
1656678960000|2022-07-01 12:36:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1656678970000|2022-07-01 12:36:10|2419.8|2413.8|2420|2414|2420.5|2414.5|2419.8|2413.8|5
1656678980000|2022-07-01 12:36:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420|2414|3
1656678990000|2022-07-01 12:36:30|2420.8|2414.8|2421.5|2415.5|2421.5|2415.5|2420.5|2414.5|5
1656679000000|2022-07-01 12:36:40|2421.8|2415.8|2420.5|2414.5|2421.8|2415.8|2420.5|2414.5|5
1656679010000|2022-07-01 12:36:50|2420.8|2414.8|2421.3|2415.3|2421.8|2415.8|2420.8|2414.8|5
1656679020000|2022-07-01 12:37:00|2421|2415|2420.5|2414.5|2421|2415|2420.5|2414.5|4
1656679030000|2022-07-01 12:37:10|2420.3|2414.3|2421.5|2415.5|2421.5|2415.5|2420.3|2414.3|9
1656679040000|2022-07-01 12:37:20|2421.3|2415.3|2420.3|2414.3|2421.3|2415.3|2420.3|2414.3|3
1656679050000|2022-07-01 12:37:30|2420|2414|2420.3|2414.3|2420.5|2414.5|2420|2414|4
1656679060000|2022-07-01 12:37:40|2420|2414|2421|2415|2421|2415|2420|2414|3
1656679070000|2022-07-01 12:37:50|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1656679080000|2022-07-01 12:38:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420|2414|7
1656679090000|2022-07-01 12:38:10|2420.8|2414.8|2419.3|2413.3|2420.8|2414.8|2419|2413|6
1656679100000|2022-07-01 12:38:20|2419|2413|2419|2413|2419.3|2413.3|2418.8|2412.8|5
1656679110000|2022-07-01 12:38:30|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|4
1656679120000|2022-07-01 12:38:40|2418.3|2412.3|2421|2415|2421|2415|2418.3|2412.3|11
1656679130000|2022-07-01 12:38:50|2420.5|2414.5|2417.3|2411.3|2420.5|2414.5|2417.3|2411.3|6
1656679140000|2022-07-01 12:39:00|2417.8|2411.8|2418|2412|2418.5|2412.5|2417.8|2411.8|5
1656679150000|2022-07-01 12:39:10|2418.3|2412.3|2416.8|2410.8|2418.5|2412.5|2416.8|2410.8|11
1656679160000|2022-07-01 12:39:20|2417|2411|2418|2412|2418|2412|2417|2411|5
1656679170000|2022-07-01 12:39:30|2417.8|2411.8|2417.5|2411.5|2418.3|2412.3|2417.5|2411.5|5
1656679180000|2022-07-01 12:39:40|2417.3|2411.3|2417.5|2411.5|2417.5|2411.5|2417|2411|4
1656679190000|2022-07-01 12:39:50|2417.8|2411.8|2418.5|2412.5|2419|2413|2417.8|2411.8|8
1656679200000|2022-07-01 12:40:00|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.3|2412.3|3
1656679220000|2022-07-01 12:40:20|2418|2412|2416.5|2410.5|2418.5|2412.5|2416.5|2410.5|6
1656679230000|2022-07-01 12:40:30|2415.5|2409.5|2413.8|2407.8|2415.5|2409.5|2413.5|2407.5|10
1656679240000|2022-07-01 12:40:40|2414|2408|2415.5|2409.5|2415.5|2409.5|2414|2408|6
1656679250000|2022-07-01 12:40:50|2415.3|2409.3|2417.3|2411.3|2417.3|2411.3|2415|2409|5
1656679260000|2022-07-01 12:41:00|2417.8|2411.8|2417.8|2411.8|2418|2412|2417.3|2411.3|6
1656679270000|2022-07-01 12:41:10|2418|2412|2418.5|2412.5|2418.8|2412.8|2418|2412|5
1656679280000|2022-07-01 12:41:20|2418.3|2412.3|2417.3|2411.3|2418.3|2412.3|2417.3|2411.3|4
1656679290000|2022-07-01 12:41:30|2417.5|2411.5|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|3
1656679300000|2022-07-01 12:41:40|2417.3|2411.3|2418.5|2412.5|2418.8|2412.8|2417.3|2411.3|10
1656679310000|2022-07-01 12:41:50|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2418|2412|9
1656679320000|2022-07-01 12:42:00|2418.3|2412.3|2418|2412|2419|2413|2417.8|2411.8|9
1656679330000|2022-07-01 12:42:10|2418.3|2412.3|2417|2411|2418.3|2412.3|2417|2411|5
1656679340000|2022-07-01 12:42:20|2417.5|2411.5|2417.8|2411.8|2418.5|2412.5|2417.5|2411.5|6
1656679350000|2022-07-01 12:42:30|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|5
1656679360000|2022-07-01 12:42:40|2419|2413|2418.8|2412.8|2419.3|2413.3|2418.3|2412.3|10
1656679370000|2022-07-01 12:42:50|2419.3|2413.3|2420|2414|2420|2414|2419.3|2413.3|4
1656679380000|2022-07-01 12:43:00|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|5
1656679390000|2022-07-01 12:43:10|2420.8|2414.8|2420.8|2414.8|2421|2415|2420.8|2414.8|3
1656679400000|2022-07-01 12:43:20|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|6
1656679410000|2022-07-01 12:43:30|2421|2415|2421.5|2415.5|2421.5|2415.5|2421|2415|5
1656679440000|2022-07-01 12:44:00|2421.8|2415.8|2420.3|2414.3|2421.8|2415.8|2420.3|2414.3|3
1656679450000|2022-07-01 12:44:10|2420.5|2414.5|2421.5|2415.5|2421.5|2415.5|2420.5|2414.5|5
1656679460000|2022-07-01 12:44:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2420.3|2414.3|3
1656679470000|2022-07-01 12:44:30|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2420.8|2414.8|5
1656679480000|2022-07-01 12:44:40|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1656679490000|2022-07-01 12:44:50|2423.5|2417.5|2425.3|2419.3|2425.3|2419.3|2423.5|2417.5|8
1656679500000|2022-07-01 12:45:00|2425|2419|2424.8|2418.8|2425|2419|2423.5|2417.5|13
1656679510000|2022-07-01 12:45:10|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|3
1656679520000|2022-07-01 12:45:20|2424|2418|2422.8|2416.8|2424|2418|2422.8|2416.8|5
1656679530000|2022-07-01 12:45:30|2423|2417|2423.8|2417.8|2425.3|2419.3|2423|2417|9
1656679540000|2022-07-01 12:45:40|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2422.8|2416.8|4
1656679550000|2022-07-01 12:45:50|2423.8|2417.8|2423.8|2417.8|2424|2418|2423.5|2417.5|5
1656679560000|2022-07-01 12:46:00|2422.8|2416.8|2421.8|2415.8|2422.8|2416.8|2421.3|2415.3|6
1656679570000|2022-07-01 12:46:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|4
1656679580000|2022-07-01 12:46:20|2422.5|2416.5|2422.8|2416.8|2423.3|2417.3|2422.5|2416.5|5
1656679590000|2022-07-01 12:46:30|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|2
1656679600000|2022-07-01 12:46:40|2422|2416|2421|2415|2422|2416|2421|2415|5
1656679610000|2022-07-01 12:46:50|2421.3|2415.3|2421.3|2415.3|2422|2416|2421|2415|6
1656679620000|2022-07-01 12:47:00|2421.5|2415.5|2421.8|2415.8|2422|2416|2421.5|2415.5|5
1656679630000|2022-07-01 12:47:10|2422|2416|2422|2416|2422|2416|2421.8|2415.8|3
1656679640000|2022-07-01 12:47:20|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1656679650000|2022-07-01 12:47:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1656679660000|2022-07-01 12:47:40|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|4
1656679670000|2022-07-01 12:47:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1656679680000|2022-07-01 12:48:00|2421|2415|2420|2414|2421|2415|2419.8|2413.8|8
1656679690000|2022-07-01 12:48:10|2419.8|2413.8|2419|2413|2420|2414|2419|2413|6
1656679700000|2022-07-01 12:48:20|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2417.8|2411.8|5
1656679710000|2022-07-01 12:48:30|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|5
1656679720000|2022-07-01 12:48:40|2419.8|2413.8|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|4
1656679740000|2022-07-01 12:49:00|2420|2414|2420|2414|2420.3|2414.3|2420|2414|3
1656679750000|2022-07-01 12:49:10|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1656679760000|2022-07-01 12:49:20|2420.3|2414.3|2418.8|2412.8|2420.3|2414.3|2418.8|2412.8|3
1656679770000|2022-07-01 12:49:30|2419.8|2413.8|2420|2414|2420|2414|2419.3|2413.3|7
1656679780000|2022-07-01 12:49:40|2420.3|2414.3|2421.3|2415.3|2421.3|2415.3|2420.3|2414.3|4
1656679790000|2022-07-01 12:49:50|2422|2416|2421.3|2415.3|2422.3|2416.3|2421.3|2415.3|4
1656679800000|2022-07-01 12:50:00|2421.5|2415.5|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|3
1656679810000|2022-07-01 12:50:10|2421|2415|2421.5|2415.5|2421.5|2415.5|2421|2415|4
1656679820000|2022-07-01 12:50:20|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1656679830000|2022-07-01 12:50:30|2421.3|2415.3|2422|2416|2422|2416|2421.3|2415.3|4
1656679840000|2022-07-01 12:50:40|2422.3|2416.3|2421.5|2415.5|2422.3|2416.3|2421.5|2415.5|4
1656679860000|2022-07-01 12:51:00|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|3
1656679870000|2022-07-01 12:51:10|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1656679880000|2022-07-01 12:51:20|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1656679890000|2022-07-01 12:51:30|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1656679900000|2022-07-01 12:51:40|2422|2416|2424.5|2418.5|2424.5|2418.5|2422|2416|4
1656679910000|2022-07-01 12:51:50|2423.8|2417.8|2421.8|2415.8|2424.3|2418.3|2421.5|2415.5|8
1656679920000|2022-07-01 12:52:00|2422|2416|2421.8|2415.8|2422|2416|2421.5|2415.5|4
1656679930000|2022-07-01 12:52:10|2422|2416|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|6
1656679940000|2022-07-01 12:52:20|2422|2416|2421.5|2415.5|2422.3|2416.3|2421.3|2415.3|5
1656679950000|2022-07-01 12:52:30|2421.8|2415.8|2420.8|2414.8|2421.8|2415.8|2420.8|2414.8|4
1656679960000|2022-07-01 12:52:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1656679980000|2022-07-01 12:53:00|2422|2416|2421.5|2415.5|2422|2416|2421.5|2415.5|7
1656679990000|2022-07-01 12:53:10|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|3
1656680010000|2022-07-01 12:53:30|2422|2416|2421.3|2415.3|2422|2416|2421.3|2415.3|2
1656680020000|2022-07-01 12:53:40|2421.5|2415.5|2421.8|2415.8|2422|2416|2421.5|2415.5|4
1656680030000|2022-07-01 12:53:50|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|4
1656680040000|2022-07-01 12:54:00|2422.5|2416.5|2424.8|2418.8|2424.8|2418.8|2422.5|2416.5|4
1656680050000|2022-07-01 12:54:10|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.3|2418.3|6
1656680060000|2022-07-01 12:54:20|2424.5|2418.5|2423.8|2417.8|2424.5|2418.5|2423.8|2417.8|2
1656680070000|2022-07-01 12:54:30|2423.5|2417.5|2421.8|2415.8|2423.5|2417.5|2421.8|2415.8|7
1656680100000|2022-07-01 12:55:00|2421.5|2415.5|2420.5|2414.5|2421.5|2415.5|2420.5|2414.5|4
1656680110000|2022-07-01 12:55:10|2420.3|2414.3|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|5
1656680120000|2022-07-01 12:55:20|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|6
1656680130000|2022-07-01 12:55:30|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1656680140000|2022-07-01 12:55:40|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1656680150000|2022-07-01 12:55:50|2420.8|2414.8|2420.8|2414.8|2421|2415|2420.8|2414.8|3
1656680160000|2022-07-01 12:56:00|2421|2415|2421.5|2415.5|2421.5|2415.5|2420.8|2414.8|5
1656680170000|2022-07-01 12:56:10|2421.8|2415.8|2422.5|2416.5|2422.8|2416.8|2421.8|2415.8|5
1656680180000|2022-07-01 12:56:20|2422.8|2416.8|2422.8|2416.8|2423|2417|2422.8|2416.8|3
1656680190000|2022-07-01 12:56:30|2423|2417|2423|2417|2423|2417|2423|2417|1
1656680200000|2022-07-01 12:56:40|2423.3|2417.3|2421.3|2415.3|2423.3|2417.3|2421|2415|4
1656680210000|2022-07-01 12:56:50|2421|2415|2422.3|2416.3|2422.3|2416.3|2421|2415|4
1656680220000|2022-07-01 12:57:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|3
1656680240000|2022-07-01 12:57:20|2422.3|2416.3|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|3
1656680250000|2022-07-01 12:57:30|2423.3|2417.3|2423|2417|2423.3|2417.3|2422.5|2416.5|5
1656680260000|2022-07-01 12:57:40|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.3|2416.3|7
1656680280000|2022-07-01 12:58:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1656680290000|2022-07-01 12:58:10|2422.8|2416.8|2421.5|2415.5|2422.8|2416.8|2421.3|2415.3|5
1656680300000|2022-07-01 12:58:20|2421.3|2415.3|2422.8|2416.8|2422.8|2416.8|2421|2415|7
1656680310000|2022-07-01 12:58:30|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1656680320000|2022-07-01 12:58:40|2423|2417|2423|2417|2423|2417|2422.8|2416.8|3
1656680330000|2022-07-01 12:58:50|2422.8|2416.8|2425|2419|2425|2419|2422.8|2416.8|9
1656680340000|2022-07-01 12:59:00|2425.3|2419.3|2424.3|2418.3|2426.8|2420.8|2424|2418|13
1656680350000|2022-07-01 12:59:10|2424.5|2418.5|2423.8|2417.8|2426|2420|2423.8|2417.8|5
1656680360000|2022-07-01 12:59:20|2423.5|2417.5|2423|2417|2423.5|2417.5|2422.3|2416.3|7
1656680370000|2022-07-01 12:59:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|3
1656680380000|2022-07-01 12:59:40|2423|2417|2423.8|2417.8|2423.8|2417.8|2422.8|2416.8|7
1656680390000|2022-07-01 12:59:50|2424|2418|2423.5|2417.5|2424|2418|2423.5|2417.5|5
1656680400000|2022-07-01 13:00:00|2423.3|2417.3|2424|2418|2424.3|2418.3|2421.5|2415.5|16
1656680410000|2022-07-01 13:00:10|2423.8|2417.8|2421.5|2415.5|2423.8|2417.8|2421.5|2415.5|4
1656680420000|2022-07-01 13:00:20|2421.8|2415.8|2424|2418|2424.5|2418.5|2421.8|2415.8|13
1656680430000|2022-07-01 13:00:30|2424.5|2418.5|2425.8|2419.8|2426.5|2420.5|2424|2418|16
1656680440000|2022-07-01 13:00:40|2426.3|2420.3|2425.3|2419.3|2426.3|2420.3|2425.3|2419.3|2
1656680450000|2022-07-01 13:00:50|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1656680460000|2022-07-01 13:01:00|2425.3|2419.3|2422.5|2416.5|2425.3|2419.3|2422|2416|9
1656680470000|2022-07-01 13:01:10|2422.3|2416.3|2422|2416|2422.5|2416.5|2421|2415|15
1656680480000|2022-07-01 13:01:20|2421.8|2415.8|2419.3|2413.3|2421.8|2415.8|2418.8|2412.8|15
1656680490000|2022-07-01 13:01:30|2418.8|2412.8|2421.5|2415.5|2422.3|2416.3|2418.8|2412.8|13
1656680500000|2022-07-01 13:01:40|2421.8|2415.8|2421.5|2415.5|2423.8|2417.8|2421.3|2415.3|10
1656680510000|2022-07-01 13:01:50|2421.8|2415.8|2422.5|2416.5|2422.5|2416.5|2421.8|2415.8|6
1656680520000|2022-07-01 13:02:00|2423|2417|2421.8|2415.8|2423.8|2417.8|2421.5|2415.5|13
1656680530000|2022-07-01 13:02:10|2422|2416|2422|2416|2422|2416|2422|2416|1
1656680540000|2022-07-01 13:02:20|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|4
1656680550000|2022-07-01 13:02:30|2422.3|2416.3|2424.3|2418.3|2424.3|2418.3|2422.3|2416.3|11
1656680560000|2022-07-01 13:02:40|2424.5|2418.5|2422.5|2416.5|2425|2419|2422.5|2416.5|9
1656680570000|2022-07-01 13:02:50|2422.3|2416.3|2424|2418|2424|2418|2422.3|2416.3|9
1656680580000|2022-07-01 13:03:00|2423.8|2417.8|2424|2418|2424|2418|2423.5|2417.5|7
1656680590000|2022-07-01 13:03:10|2424.5|2418.5|2423.8|2417.8|2426|2420|2423.8|2417.8|9
1656680600000|2022-07-01 13:03:20|2424|2418|2424|2418|2424.3|2418.3|2423.8|2417.8|13
1656680610000|2022-07-01 13:03:30|2424.3|2418.3|2425.8|2419.8|2425.8|2419.8|2424.3|2418.3|4
1656680620000|2022-07-01 13:03:40|2426|2420|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|8
1656680630000|2022-07-01 13:03:50|2426.8|2420.8|2426.5|2420.5|2427|2421|2426.5|2420.5|3
1656680640000|2022-07-01 13:04:00|2426.3|2420.3|2427.3|2421.3|2427.3|2421.3|2425.8|2419.8|13
1656680650000|2022-07-01 13:04:10|2427|2421|2430.4|2424.4|2430.6|2424.6|2427|2421|10
1656680660000|2022-07-01 13:04:20|2430.5|2424.5|2429.1|2423.1|2431|2425|2429.1|2423.1|18
1656680670000|2022-07-01 13:04:30|2428.9|2422.9|2429.1|2423.1|2429.6|2423.6|2428.8|2422.8|16
1656680680000|2022-07-01 13:04:40|2428.9|2422.9|2428.3|2422.3|2429.1|2423.1|2428|2422|6
1656680690000|2022-07-01 13:04:50|2428.5|2422.5|2429.5|2423.5|2429.8|2423.8|2428.3|2422.3|7
1656680700000|2022-07-01 13:05:00|2429.8|2423.8|2431|2425|2431|2425|2429.8|2423.8|10
1656680710000|2022-07-01 13:05:10|2430.8|2424.8|2430|2424|2431.8|2425.8|2430|2424|7
1656680720000|2022-07-01 13:05:20|2429.8|2423.8|2428|2422|2429.8|2423.8|2427.8|2421.8|7
1656680730000|2022-07-01 13:05:30|2427.8|2421.8|2427|2421|2428|2422|2427|2421|10
1656680740000|2022-07-01 13:05:40|2427.5|2421.5|2428|2422|2428|2422|2427.5|2421.5|5
1656680750000|2022-07-01 13:05:50|2428.3|2422.3|2427|2421|2430.3|2424.3|2426.8|2420.8|10
1656680760000|2022-07-01 13:06:00|2427.8|2421.8|2427|2421|2427.8|2421.8|2427|2421|2
1656680770000|2022-07-01 13:06:10|2427.8|2421.8|2425.5|2419.5|2427.8|2421.8|2425.3|2419.3|9
1656680780000|2022-07-01 13:06:20|2425.8|2419.8|2426.3|2420.3|2426.8|2420.8|2425.8|2419.8|7
1656680790000|2022-07-01 13:06:30|2426.5|2420.5|2425.5|2419.5|2426.5|2420.5|2425.3|2419.3|7
1656680800000|2022-07-01 13:06:40|2425.3|2419.3|2426.5|2420.5|2427.3|2421.3|2425.3|2419.3|11
1656680810000|2022-07-01 13:06:50|2426.8|2420.8|2427.5|2421.5|2427.5|2421.5|2426.3|2420.3|6
1656680820000|2022-07-01 13:07:00|2428|2422|2429.8|2423.8|2429.8|2423.8|2428|2422|6
1656680830000|2022-07-01 13:07:10|2429.5|2423.5|2427.5|2421.5|2429.8|2423.8|2427.5|2421.5|7
1656680840000|2022-07-01 13:07:20|2427.3|2421.3|2429.5|2423.5|2429.5|2423.5|2427.3|2421.3|7
1656680850000|2022-07-01 13:07:30|2429.3|2423.3|2429.8|2423.8|2430|2424|2429.3|2423.3|7
1656680860000|2022-07-01 13:07:40|2429.5|2423.5|2430.3|2424.3|2430.5|2424.5|2429.5|2423.5|5
1656680870000|2022-07-01 13:07:50|2430|2424|2430|2424|2430.3|2424.3|2428.8|2422.8|8
1656680880000|2022-07-01 13:08:00|2430.3|2424.3|2431|2425|2431|2425|2429.5|2423.5|8
1656680890000|2022-07-01 13:08:10|2431.3|2425.3|2432|2426|2432|2426|2431|2425|6
1656680900000|2022-07-01 13:08:20|2431.8|2425.8|2430.3|2424.3|2431.8|2425.8|2430.3|2424.3|2
1656680910000|2022-07-01 13:08:30|2430.5|2424.5|2432|2426|2432|2426|2430.3|2424.3|6
1656680920000|2022-07-01 13:08:40|2431.8|2425.8|2431|2425|2431.8|2425.8|2431|2425|3
1656680930000|2022-07-01 13:08:50|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|3
1656680940000|2022-07-01 13:09:00|2431.5|2425.5|2430.3|2424.3|2431.5|2425.5|2430.3|2424.3|7
1656680950000|2022-07-01 13:09:10|2430|2424|2429.3|2423.3|2430|2424|2428.5|2422.5|10
1656680960000|2022-07-01 13:09:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1656680970000|2022-07-01 13:09:30|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|6
1656680980000|2022-07-01 13:09:40|2429.8|2423.8|2430.3|2424.3|2430.5|2424.5|2429.8|2423.8|10
1656680990000|2022-07-01 13:09:50|2430|2424|2430.5|2424.5|2430.5|2424.5|2429.8|2423.8|4
1656681000000|2022-07-01 13:10:00|2430.3|2424.3|2431.8|2425.8|2431.8|2425.8|2430|2424|8
1656681010000|2022-07-01 13:10:10|2431.5|2425.5|2429.8|2423.8|2431.5|2425.5|2429.8|2423.8|4
1656681020000|2022-07-01 13:10:20|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|5
1656681030000|2022-07-01 13:10:30|2429.3|2423.3|2428|2422|2429.3|2423.3|2427.8|2421.8|10
1656681040000|2022-07-01 13:10:40|2427.8|2421.8|2425.3|2419.3|2427.8|2421.8|2423.8|2417.8|14
1656681050000|2022-07-01 13:10:50|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1656681060000|2022-07-01 13:11:00|2425.5|2419.5|2426.3|2420.3|2426.3|2420.3|2425.5|2419.5|6
1656681070000|2022-07-01 13:11:10|2426|2420|2426.3|2420.3|2427|2421|2425.8|2419.8|6
1656681080000|2022-07-01 13:11:20|2426|2420|2425.5|2419.5|2426|2420|2424.8|2418.8|6
1656681090000|2022-07-01 13:11:30|2425.3|2419.3|2425.8|2419.8|2425.8|2419.8|2425|2419|4
1656681100000|2022-07-01 13:11:40|2426|2420|2426.5|2420.5|2426.5|2420.5|2426|2420|3
1656681110000|2022-07-01 13:11:50|2426.3|2420.3|2425.8|2419.8|2426.5|2420.5|2425.5|2419.5|9
1656681120000|2022-07-01 13:12:00|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.3|2419.3|6
1656681130000|2022-07-01 13:12:10|2426|2420|2424.8|2418.8|2426.8|2420.8|2424.8|2418.8|7
1656681140000|2022-07-01 13:12:20|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1656681150000|2022-07-01 13:12:30|2424|2418|2421.5|2415.5|2424|2418|2421.5|2415.5|6
1656681160000|2022-07-01 13:12:40|2421.8|2415.8|2422.3|2416.3|2423|2417|2421.8|2415.8|10
1656681170000|2022-07-01 13:12:50|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1656681180000|2022-07-01 13:13:00|2421.3|2415.3|2421|2415|2421.3|2415.3|2419|2413|11
1656681190000|2022-07-01 13:13:10|2421.3|2415.3|2422.8|2416.8|2423.3|2417.3|2421.3|2415.3|7
1656681200000|2022-07-01 13:13:20|2423|2417|2423.3|2417.3|2424.3|2418.3|2423|2417|8
1656681210000|2022-07-01 13:13:30|2423.5|2417.5|2423|2417|2423.5|2417.5|2423|2417|3
1656681220000|2022-07-01 13:13:40|2422.3|2416.3|2422|2416|2422.5|2416.5|2421.8|2415.8|9
1656681230000|2022-07-01 13:13:50|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|5
1656681240000|2022-07-01 13:14:00|2422|2416|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|8
1656681250000|2022-07-01 13:14:10|2422|2416|2421.5|2415.5|2422.3|2416.3|2421.5|2415.5|7
1656681260000|2022-07-01 13:14:20|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2419.5|2413.5|8
1656681270000|2022-07-01 13:14:30|2421|2415|2423.8|2417.8|2423.8|2417.8|2421|2415|13
1656681280000|2022-07-01 13:14:40|2423.5|2417.5|2422|2416|2423.5|2417.5|2421|2415|11
1656681290000|2022-07-01 13:14:50|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422|2416|8
1656681300000|2022-07-01 13:15:00|2422.8|2416.8|2424|2418|2425|2419|2422.8|2416.8|8
1656681310000|2022-07-01 13:15:10|2423.8|2417.8|2426|2420|2426|2420|2423.5|2417.5|11
1656681320000|2022-07-01 13:15:20|2425.5|2419.5|2426.5|2420.5|2426.5|2420.5|2425.5|2419.5|9
1656681330000|2022-07-01 13:15:30|2426.8|2420.8|2426|2420|2426.8|2420.8|2425.8|2419.8|11
1656681340000|2022-07-01 13:15:40|2426.5|2420.5|2425.5|2419.5|2426.5|2420.5|2425.3|2419.3|8
1656681350000|2022-07-01 13:15:50|2425.8|2419.8|2426.3|2420.3|2426.8|2420.8|2425.8|2419.8|8
1656681360000|2022-07-01 13:16:00|2426|2420|2426|2420|2426.8|2420.8|2426|2420|10
1656681370000|2022-07-01 13:16:10|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2424.8|2418.8|11
1656681380000|2022-07-01 13:16:20|2425.8|2419.8|2424.5|2418.5|2426.3|2420.3|2424.5|2418.5|12
1656681390000|2022-07-01 13:16:30|2424.8|2418.8|2425.3|2419.3|2425.3|2419.3|2424.5|2418.5|5
1656681400000|2022-07-01 13:16:40|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|4
1656681410000|2022-07-01 13:16:50|2426|2420|2426|2420|2426.3|2420.3|2426|2420|5
1656681420000|2022-07-01 13:17:00|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1656681430000|2022-07-01 13:17:10|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1656681440000|2022-07-01 13:17:20|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1656681450000|2022-07-01 13:17:30|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1656681460000|2022-07-01 13:17:40|2426|2420|2425.3|2419.3|2426|2420|2425.3|2419.3|3
1656681490000|2022-07-01 13:18:10|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|3
1656681510000|2022-07-01 13:18:30|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1656681520000|2022-07-01 13:18:40|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1656681530000|2022-07-01 13:18:50|2424.8|2418.8|2425|2419|2425.3|2419.3|2424.8|2418.8|6
1656681540000|2022-07-01 13:19:00|2424.8|2418.8|2423|2417|2424.8|2418.8|2421.8|2415.8|11
1656681550000|2022-07-01 13:19:10|2423.3|2417.3|2424.8|2418.8|2424.8|2418.8|2423.3|2417.3|12
1656681560000|2022-07-01 13:19:20|2425|2419|2425.5|2419.5|2425.5|2419.5|2425|2419|3
1656681570000|2022-07-01 13:19:30|2425.8|2419.8|2426|2420|2426|2420|2425.5|2419.5|4
1656681580000|2022-07-01 13:19:40|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1656681590000|2022-07-01 13:19:50|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426.3|2420.3|2
1656681600000|2022-07-01 13:20:00|2426|2420|2426|2420|2426.3|2420.3|2424.8|2418.8|10
1656681610000|2022-07-01 13:20:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1656681620000|2022-07-01 13:20:20|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|6
1656681640000|2022-07-01 13:20:40|2427|2421|2426.5|2420.5|2427.3|2421.3|2426.5|2420.5|9
1656681650000|2022-07-01 13:20:50|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|4
1656681660000|2022-07-01 13:21:00|2425.3|2419.3|2426|2420|2426.3|2420.3|2425.3|2419.3|4
1656681680000|2022-07-01 13:21:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426|2420|3
1656681690000|2022-07-01 13:21:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1656681700000|2022-07-01 13:21:40|2425.5|2419.5|2422.5|2416.5|2425.5|2419.5|2422.5|2416.5|9
1656681710000|2022-07-01 13:21:50|2422.3|2416.3|2423|2417|2423|2417|2422|2416|5
1656681720000|2022-07-01 13:22:00|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2421.3|2415.3|8
1656681730000|2022-07-01 13:22:10|2422.8|2416.8|2424.3|2418.3|2424.3|2418.3|2422.8|2416.8|5
1656681740000|2022-07-01 13:22:20|2424|2418|2422.8|2416.8|2424|2418|2422.8|2416.8|5
1656681750000|2022-07-01 13:22:30|2423|2417|2424.5|2418.5|2424.5|2418.5|2423|2417|6
1656681760000|2022-07-01 13:22:40|2424.8|2418.8|2425.3|2419.3|2425.5|2419.5|2424.5|2418.5|8
1656681770000|2022-07-01 13:22:50|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|4
1656681780000|2022-07-01 13:23:00|2426|2420|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|4
1656681800000|2022-07-01 13:23:20|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1656681810000|2022-07-01 13:23:30|2425.5|2419.5|2425.5|2419.5|2426.3|2420.3|2425.5|2419.5|6
1656681820000|2022-07-01 13:23:40|2425.8|2419.8|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|12
1656681830000|2022-07-01 13:23:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|3
1656681840000|2022-07-01 13:24:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1656681850000|2022-07-01 13:24:10|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.5|2420.5|3
1656681860000|2022-07-01 13:24:20|2426.8|2420.8|2427.5|2421.5|2427.5|2421.5|2426.8|2420.8|6
1656681870000|2022-07-01 13:24:30|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|3
1656681880000|2022-07-01 13:24:40|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|5
1656681890000|2022-07-01 13:24:50|2426.8|2420.8|2426|2420|2426.8|2420.8|2426|2420|3
1656681910000|2022-07-01 13:25:10|2425.8|2419.8|2427|2421|2427|2421|2425.8|2419.8|6
1656681930000|2022-07-01 13:25:30|2426.8|2420.8|2426.5|2420.5|2427|2421|2425.8|2419.8|5
1656681940000|2022-07-01 13:25:40|2426.3|2420.3|2426.3|2420.3|2426.5|2420.5|2426|2420|7
1656681950000|2022-07-01 13:25:50|2426|2420|2425.3|2419.3|2426.5|2420.5|2424.5|2418.5|11
1656681960000|2022-07-01 13:26:00|2425|2419|2426.8|2420.8|2426.8|2420.8|2424.8|2418.8|11
1656681970000|2022-07-01 13:26:10|2427|2421|2428.5|2422.5|2428.8|2422.8|2427|2421|8
1656681980000|2022-07-01 13:26:20|2428.8|2422.8|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|5
1656682000000|2022-07-01 13:26:40|2429|2423|2429.5|2423.5|2430|2424|2429|2423|7
1656682010000|2022-07-01 13:26:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1656682020000|2022-07-01 13:27:00|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|3
1656682030000|2022-07-01 13:27:10|2429|2423|2427.3|2421.3|2429|2423|2427.3|2421.3|5
1656682040000|2022-07-01 13:27:20|2427|2421|2427|2421|2427.3|2421.3|2426.5|2420.5|5
1656682050000|2022-07-01 13:27:30|2427.3|2421.3|2429.3|2423.3|2429.3|2423.3|2427.3|2421.3|7
1656682060000|2022-07-01 13:27:40|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|10
1656682070000|2022-07-01 13:27:50|2429.5|2423.5|2430.3|2424.3|2430.3|2424.3|2429.5|2423.5|4
1656682080000|2022-07-01 13:28:00|2430.5|2424.5|2430.3|2424.3|2431.5|2425.5|2430.3|2424.3|8
1656682090000|2022-07-01 13:28:10|2430.5|2424.5|2432.5|2426.5|2432.8|2426.8|2430.3|2424.3|16
1656682100000|2022-07-01 13:28:20|2432.8|2426.8|2433.8|2427.8|2434|2428|2432.8|2426.8|8
1656682110000|2022-07-01 13:28:30|2434|2428|2434|2428|2434.3|2428.3|2434|2428|3
1656682120000|2022-07-01 13:28:40|2434.3|2428.3|2432|2426|2434.3|2428.3|2432|2426|8
1656682130000|2022-07-01 13:28:50|2432.3|2426.3|2432|2426|2433|2427|2432|2426|5
1656682140000|2022-07-01 13:29:00|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|2
1656682150000|2022-07-01 13:29:10|2432.5|2426.5|2432.5|2426.5|2433|2427|2432|2426|6
1656682160000|2022-07-01 13:29:20|2432.8|2426.8|2433.8|2427.8|2434|2428|2432.8|2426.8|8
1656682170000|2022-07-01 13:29:30|2434|2428|2434.3|2428.3|2434.3|2428.3|2433|2427|5
1656682180000|2022-07-01 13:29:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|3
1656682190000|2022-07-01 13:29:50|2434.3|2428.3|2432.5|2426.5|2434.8|2428.8|2432.5|2426.5|12
1656682200000|2022-07-01 13:30:00|2432.8|2426.8|2433|2427|2433|2427|2432.5|2426.5|6
1656682210000|2022-07-01 13:30:10|2433.3|2427.3|2433|2427|2433.8|2427.8|2432.8|2426.8|16
1656682220000|2022-07-01 13:30:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432|2426|10
1656682230000|2022-07-01 13:30:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2431.8|2425.8|10
1656682240000|2022-07-01 13:30:40|2433|2427|2432|2426|2433.3|2427.3|2431.5|2425.5|9
1656682250000|2022-07-01 13:30:50|2431.5|2425.5|2432.8|2426.8|2432.8|2426.8|2431.5|2425.5|7
1656682260000|2022-07-01 13:31:00|2433|2427|2434.3|2428.3|2434.5|2428.5|2433|2427|8
1656682270000|2022-07-01 13:31:10|2434.5|2428.5|2437.5|2431.5|2437.8|2431.8|2434.5|2428.5|8
1656682280000|2022-07-01 13:31:20|2437.8|2431.8|2438.3|2432.3|2438.5|2432.5|2437.5|2431.5|15
1656682290000|2022-07-01 13:31:30|2438.5|2432.5|2438.3|2432.3|2438.8|2432.8|2438|2432|12
1656682300000|2022-07-01 13:31:40|2438.5|2432.5|2438.3|2432.3|2438.8|2432.8|2437.8|2431.8|9
1656682310000|2022-07-01 13:31:50|2437.8|2431.8|2437.5|2431.5|2438|2432|2437.3|2431.3|11
1656682320000|2022-07-01 13:32:00|2437.8|2431.8|2436|2430|2437.8|2431.8|2436|2430|14
1656682330000|2022-07-01 13:32:10|2437|2431|2435.3|2429.3|2437|2431|2435.3|2429.3|6
1656682340000|2022-07-01 13:32:20|2435|2429|2436.5|2430.5|2436.8|2430.8|2434.3|2428.3|14
1656682350000|2022-07-01 13:32:30|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1656682360000|2022-07-01 13:32:40|2437.3|2431.3|2437.5|2431.5|2438|2432|2437.3|2431.3|11
1656682370000|2022-07-01 13:32:50|2437.3|2431.3|2437.8|2431.8|2438.3|2432.3|2437.3|2431.3|14
1656682380000|2022-07-01 13:33:00|2438|2432|2438.5|2432.5|2438.5|2432.5|2437.5|2431.5|6
1656682390000|2022-07-01 13:33:10|2438.8|2432.8|2437.3|2431.3|2438.8|2432.8|2437|2431|8
1656682400000|2022-07-01 13:33:20|2437|2431|2438|2432|2438|2432|2436.3|2430.3|8
1656682410000|2022-07-01 13:33:30|2437.8|2431.8|2437.8|2431.8|2438.3|2432.3|2437.5|2431.5|12
1656682420000|2022-07-01 13:33:40|2438|2432|2436|2430|2438|2432|2436|2430|9
1656682430000|2022-07-01 13:33:50|2436.5|2430.5|2436|2430|2436.8|2430.8|2436|2430|7
1656682440000|2022-07-01 13:34:00|2435.3|2429.3|2434.5|2428.5|2435.5|2429.5|2434.5|2428.5|10
1656682450000|2022-07-01 13:34:10|2434|2428|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|12
1656682460000|2022-07-01 13:34:20|2434|2428|2434.3|2428.3|2435.8|2429.8|2433.8|2427.8|11
1656682470000|2022-07-01 13:34:30|2434.5|2428.5|2435.5|2429.5|2435.8|2429.8|2434|2428|17
1656682480000|2022-07-01 13:34:40|2435.8|2429.8|2434.3|2428.3|2435.8|2429.8|2434|2428|16
1656682490000|2022-07-01 13:34:50|2434.5|2428.5|2435.5|2429.5|2435.5|2429.5|2434|2428|11
1656682500000|2022-07-01 13:35:00|2435.3|2429.3|2433.3|2427.3|2435.3|2429.3|2433.3|2427.3|8
1656682510000|2022-07-01 13:35:10|2433|2427|2435.3|2429.3|2435.3|2429.3|2432|2426|12
1656682520000|2022-07-01 13:35:20|2435.5|2429.5|2433.3|2427.3|2435.5|2429.5|2433.3|2427.3|13
1656682530000|2022-07-01 13:35:30|2433|2427|2432.8|2426.8|2433.3|2427.3|2432.5|2426.5|11
1656682540000|2022-07-01 13:35:40|2432.5|2426.5|2433|2427|2433.5|2427.5|2432.5|2426.5|11
1656682550000|2022-07-01 13:35:50|2432.8|2426.8|2434.8|2428.8|2434.8|2428.8|2432.3|2426.3|8
1656682560000|2022-07-01 13:36:00|2434.5|2428.5|2432.3|2426.3|2434.5|2428.5|2432.3|2426.3|17
1656682570000|2022-07-01 13:36:10|2432.5|2426.5|2433|2427|2433.8|2427.8|2432.5|2426.5|8
1656682580000|2022-07-01 13:36:20|2433.3|2427.3|2435.3|2429.3|2436.8|2430.8|2433.3|2427.3|12
1656682590000|2022-07-01 13:36:30|2435|2429|2436|2430|2436.5|2430.5|2434.8|2428.8|9
1656682600000|2022-07-01 13:36:40|2436.3|2430.3|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|7
1656682610000|2022-07-01 13:36:50|2436.5|2430.5|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|5
1656682620000|2022-07-01 13:37:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|8
1656682630000|2022-07-01 13:37:10|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2437.5|2431.5|12
1656682640000|2022-07-01 13:37:20|2438|2432|2435.8|2429.8|2438|2432|2435|2429|18
1656682650000|2022-07-01 13:37:30|2436|2430|2436.5|2430.5|2437.5|2431.5|2436|2430|5
1656682660000|2022-07-01 13:37:40|2436.8|2430.8|2435.3|2429.3|2437.5|2431.5|2435|2429|8
1656682670000|2022-07-01 13:37:50|2435.5|2429.5|2433.8|2427.8|2435.5|2429.5|2433.5|2427.5|8
1656682680000|2022-07-01 13:38:00|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|3
1656682690000|2022-07-01 13:38:10|2433.3|2427.3|2432|2426|2433.3|2427.3|2432|2426|6
1656682700000|2022-07-01 13:38:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2430.8|2424.8|13
1656682710000|2022-07-01 13:38:30|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|4
1656682720000|2022-07-01 13:38:40|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|7
1656682730000|2022-07-01 13:38:50|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|3
1656682740000|2022-07-01 13:39:00|2432.5|2426.5|2432|2426|2432.5|2426.5|2431.5|2425.5|6
1656682750000|2022-07-01 13:39:10|2431.8|2425.8|2431|2425|2432|2426|2431|2425|6
1656682760000|2022-07-01 13:39:20|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.5|2424.5|9
1656682770000|2022-07-01 13:39:30|2431.5|2425.5|2432.3|2426.3|2432.5|2426.5|2431.5|2425.5|3
1656682780000|2022-07-01 13:39:40|2432.8|2426.8|2430.3|2424.3|2432.8|2426.8|2430|2424|12
1656682790000|2022-07-01 13:39:50|2430.5|2424.5|2432.8|2426.8|2432.8|2426.8|2430.5|2424.5|7
1656682800000|2022-07-01 13:40:00|2433|2427|2433.8|2427.8|2433.8|2427.8|2433|2427|2
1656682810000|2022-07-01 13:40:10|2434|2428|2434.5|2428.5|2435|2429|2434|2428|8
1656682820000|2022-07-01 13:40:20|2434.8|2428.8|2433.5|2427.5|2434.8|2428.8|2433.3|2427.3|7
1656682830000|2022-07-01 13:40:30|2433.3|2427.3|2433.8|2427.8|2434|2428|2433.3|2427.3|11
1656682840000|2022-07-01 13:40:40|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|3
1656682850000|2022-07-01 13:40:50|2433.3|2427.3|2430.8|2424.8|2433.3|2427.3|2430.8|2424.8|8
1656682860000|2022-07-01 13:41:00|2431|2425|2433.5|2427.5|2433.5|2427.5|2431|2425|7
1656682870000|2022-07-01 13:41:10|2433.8|2427.8|2433.3|2427.3|2433.8|2427.8|2432.8|2426.8|11
1656682880000|2022-07-01 13:41:20|2433.5|2427.5|2432.5|2426.5|2433.5|2427.5|2431.3|2425.3|10
1656682890000|2022-07-01 13:41:30|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432|2426|5
1656682900000|2022-07-01 13:41:40|2433|2427|2433|2427|2433.3|2427.3|2433|2427|3
1656682910000|2022-07-01 13:41:50|2433.3|2427.3|2432.8|2426.8|2433.8|2427.8|2432.8|2426.8|10
1656682920000|2022-07-01 13:42:00|2433|2427|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|7
1656682930000|2022-07-01 13:42:10|2433.3|2427.3|2433.8|2427.8|2433.8|2427.8|2433|2427|7
1656682950000|2022-07-01 13:42:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|3
1656682960000|2022-07-01 13:42:40|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1656682970000|2022-07-01 13:42:50|2433.3|2427.3|2432.3|2426.3|2433.3|2427.3|2432.3|2426.3|3
1656682980000|2022-07-01 13:43:00|2432.5|2426.5|2433.8|2427.8|2433.8|2427.8|2432.5|2426.5|4
1656682990000|2022-07-01 13:43:10|2433.5|2427.5|2435.5|2429.5|2435.5|2429.5|2433.5|2427.5|5
1656683000000|2022-07-01 13:43:20|2435.3|2429.3|2433|2427|2436.3|2430.3|2433|2427|13
1656683010000|2022-07-01 13:43:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433|2427|5
1656683020000|2022-07-01 13:43:40|2433.3|2427.3|2432.3|2426.3|2433.5|2427.5|2432.3|2426.3|5
1656683030000|2022-07-01 13:43:50|2432|2426|2432.8|2426.8|2433.3|2427.3|2432|2426|7
1656683040000|2022-07-01 13:44:00|2433|2427|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|6
1656683050000|2022-07-01 13:44:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|5
1656683060000|2022-07-01 13:44:20|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.3|2426.3|4
1656683070000|2022-07-01 13:44:30|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|3
1656683080000|2022-07-01 13:44:40|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1656683090000|2022-07-01 13:44:50|2432|2426|2431.8|2425.8|2432|2426|2430.8|2424.8|5
1656683100000|2022-07-01 13:45:00|2431.5|2425.5|2430.8|2424.8|2431.5|2425.5|2430.8|2424.8|7
1656683110000|2022-07-01 13:45:10|2431|2425|2432|2426|2432.3|2426.3|2431|2425|5
1656683120000|2022-07-01 13:45:20|2431.8|2425.8|2432|2426|2432.5|2426.5|2431.5|2425.5|9
1656683130000|2022-07-01 13:45:30|2431.8|2425.8|2430.3|2424.3|2431.8|2425.8|2430.3|2424.3|6
1656683140000|2022-07-01 13:45:40|2431.5|2425.5|2432|2426|2432.3|2426.3|2431.5|2425.5|5
1656683150000|2022-07-01 13:45:50|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1656683160000|2022-07-01 13:46:00|2432|2426|2431.5|2425.5|2432|2426|2431.3|2425.3|5
1656683170000|2022-07-01 13:46:10|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431|2425|5
1656683180000|2022-07-01 13:46:20|2432|2426|2432.3|2426.3|2432.5|2426.5|2432|2426|4
1656683190000|2022-07-01 13:46:30|2431.5|2425.5|2432.3|2426.3|2432.3|2426.3|2431|2425|7
1656683200000|2022-07-01 13:46:40|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2431.8|2425.8|6
1656683210000|2022-07-01 13:46:50|2432|2426|2431.8|2425.8|2432|2426|2430.8|2424.8|13
1656683220000|2022-07-01 13:47:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431|2425|9
1656683230000|2022-07-01 13:47:10|2431.3|2425.3|2431|2425|2431.5|2425.5|2430.8|2424.8|8
1656683240000|2022-07-01 13:47:20|2431.3|2425.3|2430|2424|2431.3|2425.3|2430|2424|8
1656683250000|2022-07-01 13:47:30|2430.3|2424.3|2431.3|2425.3|2431.5|2425.5|2430.3|2424.3|11
1656683260000|2022-07-01 13:47:40|2431.5|2425.5|2428.8|2422.8|2431.5|2425.5|2428.8|2422.8|9
1656683280000|2022-07-01 13:48:00|2429|2423|2429.8|2423.8|2429.8|2423.8|2428.5|2422.5|9
1656683290000|2022-07-01 13:48:10|2430.3|2424.3|2430.5|2424.5|2430.8|2424.8|2429.8|2423.8|8
1656683300000|2022-07-01 13:48:20|2430.8|2424.8|2430|2424|2430.8|2424.8|2430|2424|4
1656683310000|2022-07-01 13:48:30|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1656683320000|2022-07-01 13:48:40|2430.3|2424.3|2431.3|2425.3|2431.5|2425.5|2430.3|2424.3|4
1656683330000|2022-07-01 13:48:50|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|4
1656683340000|2022-07-01 13:49:00|2432.3|2426.3|2433.3|2427.3|2433.3|2427.3|2431.8|2425.8|8
1656683350000|2022-07-01 13:49:10|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1656683360000|2022-07-01 13:49:20|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|3
1656683370000|2022-07-01 13:49:30|2433.3|2427.3|2432.5|2426.5|2433.3|2427.3|2432.5|2426.5|6
1656683380000|2022-07-01 13:49:40|2432.3|2426.3|2430.5|2424.5|2432.3|2426.3|2430.5|2424.5|7
1656683390000|2022-07-01 13:49:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1656683400000|2022-07-01 13:50:00|2430.5|2424.5|2433.3|2427.3|2433.8|2427.8|2430.5|2424.5|8
1656683410000|2022-07-01 13:50:10|2433|2427|2432.5|2426.5|2433.5|2427.5|2432.5|2426.5|9
1656683420000|2022-07-01 13:50:20|2432.3|2426.3|2430.8|2424.8|2432.3|2426.3|2430.8|2424.8|12
1656683430000|2022-07-01 13:50:30|2431|2425|2431.5|2425.5|2432|2426|2431|2425|7
1656683440000|2022-07-01 13:50:40|2431.3|2425.3|2430.5|2424.5|2432|2426|2430.5|2424.5|11
1656683450000|2022-07-01 13:50:50|2430.3|2424.3|2429.5|2423.5|2430.5|2424.5|2429.5|2423.5|7
1656683460000|2022-07-01 13:51:00|2429.3|2423.3|2428.3|2422.3|2430.8|2424.8|2428.3|2422.3|11
1656683470000|2022-07-01 13:51:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2427.5|2421.5|9
1656683480000|2022-07-01 13:51:20|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|5
1656683490000|2022-07-01 13:51:30|2428|2422|2428.3|2422.3|2428.5|2422.5|2428|2422|8
1656683500000|2022-07-01 13:51:40|2428.5|2422.5|2428|2422|2428.8|2422.8|2427.3|2421.3|13
1656683510000|2022-07-01 13:51:50|2427.8|2421.8|2427|2421|2427.8|2421.8|2426.5|2420.5|9
1656683520000|2022-07-01 13:52:00|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2425.8|2419.8|7
1656683530000|2022-07-01 13:52:10|2426|2420|2425.8|2419.8|2427|2421|2425.5|2419.5|13
1656683540000|2022-07-01 13:52:20|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1656683550000|2022-07-01 13:52:30|2426|2420|2426.8|2420.8|2427|2421|2426|2420|4
1656683560000|2022-07-01 13:52:40|2427|2421|2426.5|2420.5|2427.5|2421.5|2426.3|2420.3|10
1656683570000|2022-07-01 13:52:50|2426.3|2420.3|2425.8|2419.8|2427|2421|2425.5|2419.5|11
1656683580000|2022-07-01 13:53:00|2426|2420|2426|2420|2426|2420|2425.8|2419.8|3
1656683590000|2022-07-01 13:53:10|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|3
1656683600000|2022-07-01 13:53:20|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1656683610000|2022-07-01 13:53:30|2425.5|2419.5|2425.8|2419.8|2426|2420|2425.5|2419.5|4
1656683620000|2022-07-01 13:53:40|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|4
1656683630000|2022-07-01 13:53:50|2426|2420|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|4
1656683640000|2022-07-01 13:54:00|2426|2420|2426.3|2420.3|2426.8|2420.8|2426|2420|9
1656683650000|2022-07-01 13:54:10|2426|2420|2425.8|2419.8|2426.5|2420.5|2425.8|2419.8|11
1656683660000|2022-07-01 13:54:20|2425.5|2419.5|2425.5|2419.5|2426|2420|2425.5|2419.5|6
1656683670000|2022-07-01 13:54:30|2425.8|2419.8|2424.8|2418.8|2425.8|2419.8|2424.8|2418.8|8
1656683680000|2022-07-01 13:54:40|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1656683690000|2022-07-01 13:54:50|2424.5|2418.5|2425|2419|2425|2419|2424.5|2418.5|3
1656683700000|2022-07-01 13:55:00|2425.3|2419.3|2425.5|2419.5|2426.5|2420.5|2425.3|2419.3|6
1656683710000|2022-07-01 13:55:10|2425|2419|2425.3|2419.3|2425.5|2419.5|2425|2419|6
1656683720000|2022-07-01 13:55:20|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1656683730000|2022-07-01 13:55:30|2425|2419|2424.8|2418.8|2425.3|2419.3|2424.8|2418.8|4
1656683740000|2022-07-01 13:55:40|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1656683750000|2022-07-01 13:55:50|2424.5|2418.5|2425|2419|2425|2419|2424.5|2418.5|3
1656683760000|2022-07-01 13:56:00|2425.3|2419.3|2425|2419|2425.3|2419.3|2424.5|2418.5|10
1656683780000|2022-07-01 13:56:20|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1656683790000|2022-07-01 13:56:30|2425.3|2419.3|2425.3|2419.3|2425.5|2419.5|2425|2419|5
1656683800000|2022-07-01 13:56:40|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1656683810000|2022-07-01 13:56:50|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|5
1656683820000|2022-07-01 13:57:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2424.5|2418.5|10
1656683830000|2022-07-01 13:57:10|2425|2419|2425|2419|2425.5|2419.5|2425|2419|5
1656683840000|2022-07-01 13:57:20|2425.3|2419.3|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|3
1656683850000|2022-07-01 13:57:30|2425|2419|2425|2419|2425.5|2419.5|2425|2419|5
1656683860000|2022-07-01 13:57:40|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1656683870000|2022-07-01 13:57:50|2425|2419|2424.8|2418.8|2425|2419|2424.5|2418.5|6
1656683880000|2022-07-01 13:58:00|2424.5|2418.5|2426|2420|2426.3|2420.3|2424.5|2418.5|8
1656683890000|2022-07-01 13:58:10|2425.8|2419.8|2426|2420|2426.3|2420.3|2425.8|2419.8|14
1656683900000|2022-07-01 13:58:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1656683910000|2022-07-01 13:58:30|2426|2420|2426.3|2420.3|2426.3|2420.3|2425.8|2419.8|12
1656683920000|2022-07-01 13:58:40|2426.5|2420.5|2426|2420|2426.8|2420.8|2426|2420|5
1656683930000|2022-07-01 13:58:50|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1656683940000|2022-07-01 13:59:00|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1656683950000|2022-07-01 13:59:10|2425.5|2419.5|2424.3|2418.3|2425.8|2419.8|2424.3|2418.3|5
1656683960000|2022-07-01 13:59:20|2423.5|2417.5|2422|2416|2423.8|2417.8|2422|2416|7
1656683970000|2022-07-01 13:59:30|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1656684000000|2022-07-01 14:00:00|2422.3|2416.3|2424|2418|2424.5|2418.5|2422|2416|10
1656684010000|2022-07-01 14:00:10|2424.3|2418.3|2425.5|2419.5|2427|2421|2424.3|2418.3|10
1656684020000|2022-07-01 14:00:20|2425|2419|2423.5|2417.5|2425.3|2419.3|2423.5|2417.5|13
1656684030000|2022-07-01 14:00:30|2423.8|2417.8|2422.3|2416.3|2423.8|2417.8|2422.3|2416.3|7
1656684040000|2022-07-01 14:00:40|2422|2416|2422|2416|2422.5|2416.5|2421.8|2415.8|10
1656684050000|2022-07-01 14:00:50|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|6
1656684060000|2022-07-01 14:01:00|2422|2416|2421.8|2415.8|2424|2418|2421.8|2415.8|19
1656684070000|2022-07-01 14:01:10|2421.5|2415.5|2422.8|2416.8|2422.8|2416.8|2421.5|2415.5|4
1656684080000|2022-07-01 14:01:20|2422|2416|2422|2416|2422|2416|2422|2416|1
1656684090000|2022-07-01 14:01:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422|2416|3
1656684100000|2022-07-01 14:01:40|2422.5|2416.5|2423.5|2417.5|2424.3|2418.3|2421.8|2415.8|9
1656684110000|2022-07-01 14:01:50|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|3
1656684120000|2022-07-01 14:02:00|2424|2418|2421.8|2415.8|2424|2418|2421.8|2415.8|10
1656684130000|2022-07-01 14:02:10|2422|2416|2421.5|2415.5|2422|2416|2421.5|2415.5|3
1656684160000|2022-07-01 14:02:40|2420.5|2414.5|2421.3|2415.3|2421.3|2415.3|2420.5|2414.5|4
1656684170000|2022-07-01 14:02:50|2421|2415|2421|2415|2421|2415|2421|2415|1
1656684180000|2022-07-01 14:03:00|2419.8|2413.8|2415.8|2409.8|2419.8|2413.8|2415.5|2409.5|14
1656684190000|2022-07-01 14:03:10|2416|2410|2414.5|2408.5|2416.3|2410.3|2414.5|2408.5|6
1656684200000|2022-07-01 14:03:20|2414.8|2408.8|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|5
1656684210000|2022-07-01 14:03:30|2414.3|2408.3|2417|2411|2417.5|2411.5|2413.8|2407.8|9
1656684220000|2022-07-01 14:03:40|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|5
1656684230000|2022-07-01 14:03:50|2417.5|2411.5|2416|2410|2417.5|2411.5|2416|2410|8
1656684240000|2022-07-01 14:04:00|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|5
1656684250000|2022-07-01 14:04:10|2416|2410|2414|2408|2416|2410|2413.3|2407.3|13
1656684260000|2022-07-01 14:04:20|2414.3|2408.3|2415.5|2409.5|2415.5|2409.5|2413.3|2407.3|10
1656684270000|2022-07-01 14:04:30|2415.3|2409.3|2415.3|2409.3|2415.5|2409.5|2415|2409|5
1656684280000|2022-07-01 14:04:40|2415.5|2409.5|2416.5|2410.5|2417.3|2411.3|2415.5|2409.5|10
1656684290000|2022-07-01 14:04:50|2417|2411|2416|2410|2417.3|2411.3|2416|2410|6
1656684300000|2022-07-01 14:05:00|2416.3|2410.3|2416|2410|2416.3|2410.3|2416|2410|2
1656684310000|2022-07-01 14:05:10|2417|2411|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|7
1656684320000|2022-07-01 14:05:20|2417.5|2411.5|2419|2413|2419.3|2413.3|2417.5|2411.5|8
1656684330000|2022-07-01 14:05:30|2418.8|2412.8|2418|2412|2419|2413|2418|2412|6
1656684340000|2022-07-01 14:05:40|2418.3|2412.3|2414|2408|2418.3|2412.3|2413.8|2407.8|9
1656684350000|2022-07-01 14:05:50|2414.3|2408.3|2416.3|2410.3|2416.3|2410.3|2413.8|2407.8|12
1656684360000|2022-07-01 14:06:00|2416|2410|2415.5|2409.5|2416|2410|2415|2409|6
1656684370000|2022-07-01 14:06:10|2415.3|2409.3|2415|2409|2415.3|2409.3|2414.8|2408.8|7
1656684380000|2022-07-01 14:06:20|2415.3|2409.3|2415.5|2409.5|2416|2410|2414.8|2408.8|10
1656684390000|2022-07-01 14:06:30|2415.8|2409.8|2418.3|2412.3|2418.3|2412.3|2415.5|2409.5|10
1656684400000|2022-07-01 14:06:40|2418|2412|2418.8|2412.8|2419|2413|2417.5|2411.5|10
1656684410000|2022-07-01 14:06:50|2419|2413|2420|2414|2420|2414|2418.8|2412.8|8
1656684420000|2022-07-01 14:07:00|2419.3|2413.3|2419.3|2413.3|2420.8|2414.8|2418|2412|15
1656684430000|2022-07-01 14:07:10|2418.8|2412.8|2420.8|2414.8|2421|2415|2418.8|2412.8|10
1656684440000|2022-07-01 14:07:20|2420.5|2414.5|2419.3|2413.3|2421.3|2415.3|2419.3|2413.3|10
1656684450000|2022-07-01 14:07:30|2419.5|2413.5|2420.8|2414.8|2421|2415|2419.5|2413.5|8
1656684460000|2022-07-01 14:07:40|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|4
1656684470000|2022-07-01 14:07:50|2421.5|2415.5|2422|2416|2422|2416|2421.5|2415.5|7
1656684480000|2022-07-01 14:08:00|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1656684490000|2022-07-01 14:08:10|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|7
1656684500000|2022-07-01 14:08:20|2422|2416|2420.5|2414.5|2422|2416|2420.5|2414.5|7
1656684510000|2022-07-01 14:08:30|2420.3|2414.3|2421|2415|2421|2415|2419.5|2413.5|6
1656684520000|2022-07-01 14:08:40|2421.3|2415.3|2419.8|2413.8|2421.3|2415.3|2419.5|2413.5|13
1656684530000|2022-07-01 14:08:50|2419.5|2413.5|2418.5|2412.5|2419.8|2413.8|2416.8|2410.8|8
1656684540000|2022-07-01 14:09:00|2418.8|2412.8|2417|2411|2419.5|2413.5|2417|2411|9
1656684550000|2022-07-01 14:09:10|2416.3|2410.3|2415.3|2409.3|2416.5|2410.5|2415|2409|8
1656684560000|2022-07-01 14:09:20|2415.5|2409.5|2414.5|2408.5|2415.8|2409.8|2414.5|2408.5|5
1656684570000|2022-07-01 14:09:30|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1656684580000|2022-07-01 14:09:40|2414.3|2408.3|2413.5|2407.5|2414.3|2408.3|2413.5|2407.5|3
1656684590000|2022-07-01 14:09:50|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1656684600000|2022-07-01 14:10:00|2414|2408|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|7
1656684610000|2022-07-01 14:10:10|2414|2408|2414|2408|2414.5|2408.5|2413.8|2407.8|7
1656684620000|2022-07-01 14:10:20|2414.3|2408.3|2414.3|2408.3|2414.8|2408.8|2414.3|2408.3|6
1656684630000|2022-07-01 14:10:30|2414|2408|2414|2408|2414.5|2408.5|2414|2408|4
1656684640000|2022-07-01 14:10:40|2414.3|2408.3|2413.5|2407.5|2414.5|2408.5|2413.3|2407.3|7
1656684650000|2022-07-01 14:10:50|2413.3|2407.3|2414|2408|2414|2408|2413.3|2407.3|4
1656684660000|2022-07-01 14:11:00|2414.3|2408.3|2414.3|2408.3|2414.8|2408.8|2414.3|2408.3|5
1656684670000|2022-07-01 14:11:10|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|6
1656684680000|2022-07-01 14:11:20|2415|2409|2413.8|2407.8|2415|2409|2413.8|2407.8|4
1656684690000|2022-07-01 14:11:30|2413.5|2407.5|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|4
1656684700000|2022-07-01 14:11:40|2414.5|2408.5|2414.8|2408.8|2415|2409|2414.5|2408.5|6
1656684710000|2022-07-01 14:11:50|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|8
1656684720000|2022-07-01 14:12:00|2413.8|2407.8|2414|2408|2414.3|2408.3|2413.5|2407.5|4
1656684730000|2022-07-01 14:12:10|2414.3|2408.3|2413.8|2407.8|2414.5|2408.5|2413.8|2407.8|7
1656684740000|2022-07-01 14:12:20|2414|2408|2414.5|2408.5|2414.8|2408.8|2413.5|2407.5|12
1656684750000|2022-07-01 14:12:30|2414.3|2408.3|2413|2407|2414.3|2408.3|2412|2406|14
1656684760000|2022-07-01 14:12:40|2412.8|2406.8|2414|2408|2414|2408|2412.3|2406.3|7
1656684770000|2022-07-01 14:12:50|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414|2408|3
1656684780000|2022-07-01 14:13:00|2414|2408|2414.5|2408.5|2414.5|2408.5|2414|2408|3
1656684790000|2022-07-01 14:13:10|2415.5|2409.5|2412.3|2406.3|2415.5|2409.5|2412.3|2406.3|6
1656684810000|2022-07-01 14:13:30|2412|2406|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|4
1656684820000|2022-07-01 14:13:40|2412.5|2406.5|2411.3|2405.3|2413|2407|2411.3|2405.3|11
1656684830000|2022-07-01 14:13:50|2411.5|2405.5|2410.3|2404.3|2411.8|2405.8|2410|2404|7
1656684840000|2022-07-01 14:14:00|2410.5|2404.5|2410|2404|2410.5|2404.5|2410|2404|3
1656684850000|2022-07-01 14:14:10|2409.8|2403.8|2409|2403|2410|2404|2408.8|2402.8|6
1656684860000|2022-07-01 14:14:20|2409.3|2403.3|2407.3|2401.3|2409.3|2403.3|2407.3|2401.3|9
1656684870000|2022-07-01 14:14:30|2407.5|2401.5|2409.5|2403.5|2409.5|2403.5|2407.5|2401.5|7
1656684880000|2022-07-01 14:14:40|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.5|2402.5|7
1656684890000|2022-07-01 14:14:50|2408.5|2402.5|2407.3|2401.3|2408.5|2402.5|2407.3|2401.3|11
1656684900000|2022-07-01 14:15:00|2407|2401|2406.8|2400.8|2407.3|2401.3|2406.5|2400.5|8
1656684910000|2022-07-01 14:15:10|2407|2401|2408.8|2402.8|2409.5|2403.5|2407|2401|13
1656684920000|2022-07-01 14:15:20|2408.5|2402.5|2409.5|2403.5|2409.5|2403.5|2408.5|2402.5|3
1656684930000|2022-07-01 14:15:30|2410|2404|2410|2404|2411|2405|2409.5|2403.5|16
1656684940000|2022-07-01 14:15:40|2410.3|2404.3|2409.8|2403.8|2411.3|2405.3|2409.8|2403.8|8
1656684950000|2022-07-01 14:15:50|2410.3|2404.3|2411|2405|2411|2405|2410|2404|9
1656684960000|2022-07-01 14:16:00|2410.5|2404.5|2411.3|2405.3|2411.8|2405.8|2410.5|2404.5|19
1656684970000|2022-07-01 14:16:10|2411|2405|2412|2406|2412|2406|2411|2405|7
1656684980000|2022-07-01 14:16:20|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412|2406|3
1656684990000|2022-07-01 14:16:30|2412|2406|2411.5|2405.5|2412.3|2406.3|2411.3|2405.3|5
1656685000000|2022-07-01 14:16:40|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411|2405|6
1656685010000|2022-07-01 14:16:50|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|6
1656685020000|2022-07-01 14:17:00|2411|2405|2409.5|2403.5|2411|2405|2409.5|2403.5|5
1656685030000|2022-07-01 14:17:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1656685040000|2022-07-01 14:17:20|2409.5|2403.5|2408.5|2402.5|2409.5|2403.5|2408.5|2402.5|7
1656685050000|2022-07-01 14:17:30|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2407.5|2401.5|5
1656685060000|2022-07-01 14:17:40|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408|2402|4
1656685070000|2022-07-01 14:17:50|2408.3|2402.3|2406|2400|2408.3|2402.3|2406|2400|10
1656685080000|2022-07-01 14:18:00|2405.8|2399.8|2403.5|2397.5|2405.8|2399.8|2403.5|2397.5|9
1656685090000|2022-07-01 14:18:10|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1656685100000|2022-07-01 14:18:20|2405|2399|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|4
1656685120000|2022-07-01 14:18:40|2405.5|2399.5|2406.3|2400.3|2406.5|2400.5|2405.5|2399.5|5
1656685130000|2022-07-01 14:18:50|2406|2400|2404.8|2398.8|2406|2400|2404.3|2398.3|5
1656685140000|2022-07-01 14:19:00|2404.5|2398.5|2406.8|2400.8|2406.8|2400.8|2404.5|2398.5|7
1656685160000|2022-07-01 14:19:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|3
1656685170000|2022-07-01 14:19:30|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406|2400|8
1656685180000|2022-07-01 14:19:40|2406.8|2400.8|2403.8|2397.8|2406.8|2400.8|2403.5|2397.5|9
1656685190000|2022-07-01 14:19:50|2401.5|2395.5|2401.8|2395.8|2402|2396|2401.3|2395.3|5
1656685200000|2022-07-01 14:20:00|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.3|2395.3|7
1656685210000|2022-07-01 14:20:10|2401.3|2395.3|2401.5|2395.5|2401.8|2395.8|2401.3|2395.3|6
1656685220000|2022-07-01 14:20:20|2401.8|2395.8|2401.8|2395.8|2402|2396|2401.5|2395.5|7
1656685230000|2022-07-01 14:20:30|2402|2396|2401|2395|2402|2396|2401|2395|13
1656685240000|2022-07-01 14:20:40|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1656685250000|2022-07-01 14:20:50|2401.3|2395.3|2397.8|2391.8|2401.3|2395.3|2397.8|2391.8|9
1656685260000|2022-07-01 14:21:00|2398|2392|2398|2392|2398|2392|2397.8|2391.8|3
1656685270000|2022-07-01 14:21:10|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2396|2390|21
1656685280000|2022-07-01 14:21:20|2397.5|2391.5|2398.5|2392.5|2399.3|2393.3|2397.5|2391.5|8
1656685290000|2022-07-01 14:21:30|2399|2393|2400.8|2394.8|2401|2395|2399|2393|16
1656685300000|2022-07-01 14:21:40|2401|2395|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|6
1656685310000|2022-07-01 14:21:50|2401.5|2395.5|2401|2395|2401.5|2395.5|2401|2395|9
1656685320000|2022-07-01 14:22:00|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|8
1656685330000|2022-07-01 14:22:10|2402.3|2396.3|2401|2395|2402.3|2396.3|2401|2395|7
1656685340000|2022-07-01 14:22:20|2401.3|2395.3|2401|2395|2401.3|2395.3|2401|2395|2
1656685350000|2022-07-01 14:22:30|2401.5|2395.5|2400.8|2394.8|2401.5|2395.5|2400.5|2394.5|5
1656685360000|2022-07-01 14:22:40|2401|2395|2402|2396|2402|2396|2401|2395|4
1656685370000|2022-07-01 14:22:50|2402.3|2396.3|2402.5|2396.5|2403|2397|2402.3|2396.3|9
1656685380000|2022-07-01 14:23:00|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1656685390000|2022-07-01 14:23:10|2401.8|2395.8|2403.5|2397.5|2403.5|2397.5|2401.5|2395.5|15
1656685400000|2022-07-01 14:23:20|2403|2397|2403.3|2397.3|2403.5|2397.5|2402.5|2396.5|11
1656685410000|2022-07-01 14:23:30|2403.5|2397.5|2406.3|2400.3|2406.3|2400.3|2403.5|2397.5|14
1656685420000|2022-07-01 14:23:40|2406.5|2400.5|2406.3|2400.3|2407.3|2401.3|2406|2400|8
1656685430000|2022-07-01 14:23:50|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2404.5|2398.5|11
1656685440000|2022-07-01 14:24:00|2406.3|2400.3|2406|2400|2406.3|2400.3|2405.8|2399.8|5
1656685450000|2022-07-01 14:24:10|2406.3|2400.3|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|4
1656685460000|2022-07-01 14:24:20|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2405.8|2399.8|14
1656685470000|2022-07-01 14:24:30|2406.3|2400.3|2405.8|2399.8|2406.8|2400.8|2405.8|2399.8|8
1656685480000|2022-07-01 14:24:40|2404.5|2398.5|2405|2399|2405|2399|2404.5|2398.5|5
1656685490000|2022-07-01 14:24:50|2404.8|2398.8|2404.3|2398.3|2405.3|2399.3|2404.3|2398.3|11
1656685500000|2022-07-01 14:25:00|2404|2398|2403.5|2397.5|2404.3|2398.3|2403|2397|11
1656685510000|2022-07-01 14:25:10|2403.8|2397.8|2400.8|2394.8|2403.8|2397.8|2400.8|2394.8|20
1656685520000|2022-07-01 14:25:20|2401|2395|2401.3|2395.3|2401.8|2395.8|2401|2395|6
1656685530000|2022-07-01 14:25:30|2401.5|2395.5|2402|2396|2403|2397|2401.5|2395.5|10
1656685540000|2022-07-01 14:25:40|2402.3|2396.3|2402.3|2396.3|2402.5|2396.5|2401.8|2395.8|8
1656685550000|2022-07-01 14:25:50|2402.5|2396.5|2403|2397|2403.5|2397.5|2402.3|2396.3|5
1656685560000|2022-07-01 14:26:00|2403.3|2397.3|2404|2398|2404|2398|2403.3|2397.3|6
1656685570000|2022-07-01 14:26:10|2403.8|2397.8|2402.5|2396.5|2404|2398|2402.5|2396.5|6
1656685580000|2022-07-01 14:26:20|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1656685590000|2022-07-01 14:26:30|2402.5|2396.5|2402.5|2396.5|2402.8|2396.8|2402.3|2396.3|5
1656685600000|2022-07-01 14:26:40|2403|2397|2404.8|2398.8|2404.8|2398.8|2403|2397|8
1656685610000|2022-07-01 14:26:50|2405|2399|2404|2398|2405|2399|2404|2398|7
1656685620000|2022-07-01 14:27:00|2404.3|2398.3|2405.5|2399.5|2406|2400|2404|2398|14
1656685630000|2022-07-01 14:27:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|6
1656685640000|2022-07-01 14:27:20|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2404|2398|8
1656685650000|2022-07-01 14:27:30|2405|2399|2405.3|2399.3|2405.5|2399.5|2404.5|2398.5|6
1656685660000|2022-07-01 14:27:40|2405|2399|2405.8|2399.8|2406|2400|2405|2399|8
1656685670000|2022-07-01 14:27:50|2406|2400|2406.5|2400.5|2406.8|2400.8|2405.8|2399.8|7
1656685680000|2022-07-01 14:28:00|2406.3|2400.3|2405.5|2399.5|2407.3|2401.3|2405.5|2399.5|12
1656685690000|2022-07-01 14:28:10|2405.8|2399.8|2406.8|2400.8|2407.3|2401.3|2405.8|2399.8|10
1656685700000|2022-07-01 14:28:20|2407|2401|2406.5|2400.5|2407|2401|2406.3|2400.3|8
1656685710000|2022-07-01 14:28:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406|2400|5
1656685720000|2022-07-01 14:28:40|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1656685730000|2022-07-01 14:28:50|2408|2402|2408|2402|2408|2402|2407.5|2401.5|5
1656685740000|2022-07-01 14:29:00|2407.8|2401.8|2405|2399|2407.8|2401.8|2405|2399|7
1656685750000|2022-07-01 14:29:10|2404.5|2398.5|2404.8|2398.8|2405.3|2399.3|2404.5|2398.5|6
1656685760000|2022-07-01 14:29:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1656685770000|2022-07-01 14:29:30|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405|2399|5
1656685780000|2022-07-01 14:29:40|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2404.8|2398.8|7
1656685790000|2022-07-01 14:29:50|2405.5|2399.5|2406.3|2400.3|2406.3|2400.3|2405|2399|9
1656685800000|2022-07-01 14:30:00|2406.5|2400.5|2407.3|2401.3|2407.5|2401.5|2406.3|2400.3|9
1656685810000|2022-07-01 14:30:10|2407.5|2401.5|2404|2398|2408.5|2402.5|2404|2398|11
1656685820000|2022-07-01 14:30:20|2404.5|2398.5|2405.8|2399.8|2406.5|2400.5|2404.5|2398.5|14
1656685830000|2022-07-01 14:30:30|2406|2400|2406|2400|2406.5|2400.5|2405.3|2399.3|15
1656685840000|2022-07-01 14:30:40|2406.3|2400.3|2405.5|2399.5|2406.3|2400.3|2404.8|2398.8|14
1656685850000|2022-07-01 14:30:50|2405.8|2399.8|2407|2401|2407.3|2401.3|2405.8|2399.8|15
1656685860000|2022-07-01 14:31:00|2406.8|2400.8|2408.8|2402.8|2408.8|2402.8|2406.8|2400.8|10
1656685870000|2022-07-01 14:31:10|2408.5|2402.5|2409|2403|2409|2403|2408.3|2402.3|6
1656685880000|2022-07-01 14:31:20|2408.8|2402.8|2408.5|2402.5|2409|2403|2408.3|2402.3|5
1656685890000|2022-07-01 14:31:30|2408.3|2402.3|2406|2400|2408.3|2402.3|2405.8|2399.8|11
1656685900000|2022-07-01 14:31:40|2406.5|2400.5|2406.5|2400.5|2407|2401|2406.5|2400.5|4
1656685910000|2022-07-01 14:31:50|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2405.8|2399.8|7
1656685920000|2022-07-01 14:32:00|2406.5|2400.5|2407.5|2401.5|2407.5|2401.5|2406.5|2400.5|7
1656685930000|2022-07-01 14:32:10|2407.8|2401.8|2405.8|2399.8|2408.3|2402.3|2405.8|2399.8|10
1656685940000|2022-07-01 14:32:20|2406|2400|2406.3|2400.3|2406.8|2400.8|2406|2400|7
1656685950000|2022-07-01 14:32:30|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2406.5|2400.5|8
1656685960000|2022-07-01 14:32:40|2407.5|2401.5|2407|2401|2407.8|2401.8|2407|2401|8
1656685970000|2022-07-01 14:32:50|2406.8|2400.8|2406|2400|2406.8|2400.8|2405.8|2399.8|8
1656685980000|2022-07-01 14:33:00|2406.3|2400.3|2409.5|2403.5|2409.5|2403.5|2406.3|2400.3|11
1656685990000|2022-07-01 14:33:10|2409.3|2403.3|2409.8|2403.8|2410.5|2404.5|2409.3|2403.3|10
1656686000000|2022-07-01 14:33:20|2409.5|2403.5|2408.3|2402.3|2409.5|2403.5|2407.5|2401.5|7
1656686010000|2022-07-01 14:33:30|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1656686020000|2022-07-01 14:33:40|2409|2403|2409.5|2403.5|2410.3|2404.3|2409|2403|8
1656686030000|2022-07-01 14:33:50|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.3|2403.3|5
1656686040000|2022-07-01 14:34:00|2409.3|2403.3|2408.3|2402.3|2409.3|2403.3|2407.8|2401.8|6
1656686050000|2022-07-01 14:34:10|2408|2402|2408.5|2402.5|2408.5|2402.5|2406.8|2400.8|10
1656686060000|2022-07-01 14:34:20|2408.8|2402.8|2410|2404|2410|2404|2408.8|2402.8|8
1656686070000|2022-07-01 14:34:30|2409.8|2403.8|2409.8|2403.8|2410|2404|2409.8|2403.8|3
1656686080000|2022-07-01 14:34:40|2410|2404|2410.3|2404.3|2410.3|2404.3|2409.8|2403.8|4
1656686090000|2022-07-01 14:34:50|2410|2404|2408.8|2402.8|2410|2404|2408.5|2402.5|8
1656686100000|2022-07-01 14:35:00|2409.3|2403.3|2410|2404|2411.5|2405.5|2409.3|2403.3|12
1656686110000|2022-07-01 14:35:10|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2409.5|2403.5|9
1656686120000|2022-07-01 14:35:20|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2409.8|2403.8|6
1656686130000|2022-07-01 14:35:30|2409.8|2403.8|2409.5|2403.5|2410.3|2404.3|2409.5|2403.5|5
1656686140000|2022-07-01 14:35:40|2409.8|2403.8|2409|2403|2409.8|2403.8|2409|2403|8
1656686150000|2022-07-01 14:35:50|2409.3|2403.3|2408|2402|2409.3|2403.3|2408|2402|6
1656686160000|2022-07-01 14:36:00|2408.3|2402.3|2410.5|2404.5|2410.5|2404.5|2407.5|2401.5|13
1656686170000|2022-07-01 14:36:10|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|4
1656686180000|2022-07-01 14:36:20|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1656686190000|2022-07-01 14:36:30|2411.3|2405.3|2412|2406|2412|2406|2411.3|2405.3|3
1656686200000|2022-07-01 14:36:40|2412.3|2406.3|2411.5|2405.5|2412.5|2406.5|2411.3|2405.3|14
1656686210000|2022-07-01 14:36:50|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|4
1656686220000|2022-07-01 14:37:00|2411.5|2405.5|2410|2404|2411.5|2405.5|2409.8|2403.8|10
1656686240000|2022-07-01 14:37:20|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1656686250000|2022-07-01 14:37:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410|2404|3
1656686260000|2022-07-01 14:37:40|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410|2404|3
1656686270000|2022-07-01 14:37:50|2410.5|2404.5|2411.5|2405.5|2412|2406|2410.5|2404.5|9
1656686280000|2022-07-01 14:38:00|2411.3|2405.3|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|6
1656686290000|2022-07-01 14:38:10|2411.5|2405.5|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|3
1656686310000|2022-07-01 14:38:30|2411|2405|2411.3|2405.3|2411.5|2405.5|2410.8|2404.8|9
1656686320000|2022-07-01 14:38:40|2411.5|2405.5|2411|2405|2411.5|2405.5|2411|2405|2
1656686330000|2022-07-01 14:38:50|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.3|2404.3|5
1656686340000|2022-07-01 14:39:00|2410.3|2404.3|2409.3|2403.3|2410.3|2404.3|2408.8|2402.8|6
1656686350000|2022-07-01 14:39:10|2409.5|2403.5|2409.8|2403.8|2410|2404|2409.5|2403.5|8
1656686360000|2022-07-01 14:39:20|2410|2404|2410.8|2404.8|2410.8|2404.8|2410|2404|3
1656686370000|2022-07-01 14:39:30|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|5
1656686380000|2022-07-01 14:39:40|2412|2406|2410.8|2404.8|2412|2406|2410.8|2404.8|6
1656686390000|2022-07-01 14:39:50|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|4
1656686400000|2022-07-01 14:40:00|2411|2405|2410.3|2404.3|2411.3|2405.3|2409.8|2403.8|5
1656686410000|2022-07-01 14:40:10|2410|2404|2409.3|2403.3|2410.3|2404.3|2409|2403|8
1656686420000|2022-07-01 14:40:20|2409.5|2403.5|2409.5|2403.5|2410|2404|2409.3|2403.3|11
1656686430000|2022-07-01 14:40:30|2409.3|2403.3|2409.8|2403.8|2410.3|2404.3|2409.3|2403.3|10
1656686440000|2022-07-01 14:40:40|2410|2404|2409.8|2403.8|2410.3|2404.3|2409.3|2403.3|10
1656686450000|2022-07-01 14:40:50|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409|2403|4
1656686460000|2022-07-01 14:41:00|2409.8|2403.8|2407.8|2401.8|2409.8|2403.8|2407.8|2401.8|5
1656686470000|2022-07-01 14:41:10|2408|2402|2407.5|2401.5|2408.8|2402.8|2407.5|2401.5|7
1656686480000|2022-07-01 14:41:20|2407.8|2401.8|2409|2403|2409|2403|2407.8|2401.8|8
1656686490000|2022-07-01 14:41:30|2409.3|2403.3|2409|2403|2409.3|2403.3|2408.3|2402.3|7
1656686500000|2022-07-01 14:41:40|2408.8|2402.8|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|9
1656686510000|2022-07-01 14:41:50|2408.5|2402.5|2409.3|2403.3|2409.3|2403.3|2408|2402|9
1656686520000|2022-07-01 14:42:00|2409|2403|2409.5|2403.5|2409.5|2403.5|2407.5|2401.5|10
1656686530000|2022-07-01 14:42:10|2410|2404|2412|2406|2412.3|2406.3|2409.8|2403.8|10
1656686540000|2022-07-01 14:42:20|2411.8|2405.8|2410.5|2404.5|2412.5|2406.5|2410.5|2404.5|7
1656686550000|2022-07-01 14:42:30|2410.8|2404.8|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|15
1656686560000|2022-07-01 14:42:40|2411|2405|2410.8|2404.8|2411|2405|2410.3|2404.3|8
1656686570000|2022-07-01 14:42:50|2411|2405|2411.3|2405.3|2412|2406|2410.8|2404.8|11
1656686580000|2022-07-01 14:43:00|2411.5|2405.5|2412|2406|2412|2406|2411|2405|8
1656686600000|2022-07-01 14:43:20|2412.3|2406.3|2411.5|2405.5|2412.3|2406.3|2410.8|2404.8|8
1656686610000|2022-07-01 14:43:30|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2410.8|2404.8|5
1656686620000|2022-07-01 14:43:40|2412|2406|2412.8|2406.8|2413|2407|2412|2406|6
1656686630000|2022-07-01 14:43:50|2412|2406|2411.5|2405.5|2412|2406|2411.5|2405.5|3
1656686640000|2022-07-01 14:44:00|2411.3|2405.3|2413|2407|2413|2407|2411.3|2405.3|12
1656686650000|2022-07-01 14:44:10|2412.8|2406.8|2413|2407|2413.3|2407.3|2412.8|2406.8|6
1656686660000|2022-07-01 14:44:20|2413.3|2407.3|2414.5|2408.5|2414.5|2408.5|2413.3|2407.3|6
1656686670000|2022-07-01 14:44:30|2414.3|2408.3|2415.3|2409.3|2415.3|2409.3|2414.3|2408.3|5
1656686680000|2022-07-01 14:44:40|2416|2410|2415.3|2409.3|2416.8|2410.8|2414.8|2408.8|8
1656686690000|2022-07-01 14:44:50|2415.5|2409.5|2413.5|2407.5|2415.5|2409.5|2413|2407|15
1656686700000|2022-07-01 14:45:00|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2412.8|2406.8|9
1656686710000|2022-07-01 14:45:10|2414|2408|2414.5|2408.5|2414.5|2408.5|2413.5|2407.5|9
1656686720000|2022-07-01 14:45:20|2413.8|2407.8|2417|2411|2417|2411|2413.8|2407.8|12
1656686730000|2022-07-01 14:45:30|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|8
1656686740000|2022-07-01 14:45:40|2416.8|2410.8|2415.5|2409.5|2416.8|2410.8|2414.5|2408.5|7
1656686750000|2022-07-01 14:45:50|2415.8|2409.8|2416.5|2410.5|2416.5|2410.5|2415.5|2409.5|12
1656686760000|2022-07-01 14:46:00|2416.8|2410.8|2413.3|2407.3|2416.8|2410.8|2413.3|2407.3|16
1656686770000|2022-07-01 14:46:10|2413.5|2407.5|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|7
1656686780000|2022-07-01 14:46:20|2414.5|2408.5|2414.5|2408.5|2415.5|2409.5|2413.5|2407.5|12
1656686790000|2022-07-01 14:46:30|2414.8|2408.8|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|15
1656686800000|2022-07-01 14:46:40|2415.8|2409.8|2417|2411|2417|2411|2415.5|2409.5|6
1656686810000|2022-07-01 14:46:50|2417.3|2411.3|2417|2411|2418.3|2412.3|2417|2411|11
1656686820000|2022-07-01 14:47:00|2417.5|2411.5|2418.8|2412.8|2418.8|2412.8|2417|2411|11
1656686830000|2022-07-01 14:47:10|2419|2413|2421.3|2415.3|2421.3|2415.3|2418.8|2412.8|13
1656686840000|2022-07-01 14:47:20|2421.5|2415.5|2421|2415|2421.8|2415.8|2420.5|2414.5|9
1656686850000|2022-07-01 14:47:30|2421.3|2415.3|2421.8|2415.8|2422|2416|2421|2415|9
1656686860000|2022-07-01 14:47:40|2422|2416|2422.3|2416.3|2422.5|2416.5|2421.8|2415.8|11
1656686870000|2022-07-01 14:47:50|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|4
1656686880000|2022-07-01 14:48:00|2422.5|2416.5|2421.5|2415.5|2422.5|2416.5|2421.3|2415.3|11
1656686890000|2022-07-01 14:48:10|2421.3|2415.3|2421.5|2415.5|2421.8|2415.8|2420.5|2414.5|13
1656686900000|2022-07-01 14:48:20|2421.8|2415.8|2422.5|2416.5|2422.5|2416.5|2420.5|2414.5|17
1656686910000|2022-07-01 14:48:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422|2416|10
1656686920000|2022-07-01 14:48:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2421.8|2415.8|7
1656686930000|2022-07-01 14:48:50|2422.8|2416.8|2424|2418|2424|2418|2422.8|2416.8|4
1656686940000|2022-07-01 14:49:00|2424.3|2418.3|2424.8|2418.8|2425|2419|2424.3|2418.3|7
1656686950000|2022-07-01 14:49:10|2425|2419|2425|2419|2425|2419|2425|2419|1
1656686960000|2022-07-01 14:49:20|2425.3|2419.3|2425.5|2419.5|2426|2420|2425.3|2419.3|7
1656686970000|2022-07-01 14:49:30|2425.8|2419.8|2423|2417|2425.8|2419.8|2423|2417|10
1656686980000|2022-07-01 14:49:40|2424|2418|2424.3|2418.3|2424.5|2418.5|2424|2418|9
1656686990000|2022-07-01 14:49:50|2424|2418|2423.5|2417.5|2424|2418|2422.8|2416.8|5
1656687000000|2022-07-01 14:50:00|2423.8|2417.8|2423.3|2417.3|2424|2418|2423.3|2417.3|9
1656687010000|2022-07-01 14:50:10|2423|2417|2422.3|2416.3|2423.3|2417.3|2421.8|2415.8|9
1656687020000|2022-07-01 14:50:20|2421.8|2415.8|2423|2417|2423|2417|2421.8|2415.8|10
1656687030000|2022-07-01 14:50:30|2423.3|2417.3|2421.5|2415.5|2423.8|2417.8|2421|2415|12
1656687040000|2022-07-01 14:50:40|2422|2416|2423.5|2417.5|2424|2418|2421.8|2415.8|13
1656687050000|2022-07-01 14:50:50|2423.3|2417.3|2423|2417|2425|2419|2423|2417|18
1656687060000|2022-07-01 14:51:00|2423.3|2417.3|2422.3|2416.3|2424|2418|2422|2416|16
1656687070000|2022-07-01 14:51:10|2422.5|2416.5|2423|2417|2423.3|2417.3|2422.5|2416.5|5
1656687080000|2022-07-01 14:51:20|2422.8|2416.8|2421.8|2415.8|2423|2417|2421.3|2415.3|10
1656687090000|2022-07-01 14:51:30|2422|2416|2423|2417|2423|2417|2422|2416|5
1656687100000|2022-07-01 14:51:40|2423.3|2417.3|2424|2418|2424.3|2418.3|2423.3|2417.3|9
1656687110000|2022-07-01 14:51:50|2423.8|2417.8|2422.3|2416.3|2423.8|2417.8|2421.5|2415.5|14
1656687120000|2022-07-01 14:52:00|2422.5|2416.5|2421.3|2415.3|2422.5|2416.5|2420.5|2414.5|13
1656687130000|2022-07-01 14:52:10|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2420.8|2414.8|14
1656687140000|2022-07-01 14:52:20|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|3
1656687150000|2022-07-01 14:52:30|2421.8|2415.8|2420.5|2414.5|2421.8|2415.8|2420.3|2414.3|12
1656687160000|2022-07-01 14:52:40|2420.8|2414.8|2421|2415|2421.5|2415.5|2420.8|2414.8|12
1656687170000|2022-07-01 14:52:50|2421.3|2415.3|2421.8|2415.8|2421.8|2415.8|2420.8|2414.8|4
1656687180000|2022-07-01 14:53:00|2422|2416|2422.8|2416.8|2423.8|2417.8|2421.8|2415.8|12
1656687190000|2022-07-01 14:53:10|2423|2417|2422|2416|2424.5|2418.5|2422|2416|11
1656687200000|2022-07-01 14:53:20|2421.8|2415.8|2420.5|2414.5|2422|2416|2420.5|2414.5|11
1656687210000|2022-07-01 14:53:30|2420.3|2414.3|2420.8|2414.8|2421.3|2415.3|2420|2414|20
1656687220000|2022-07-01 14:53:40|2421|2415|2421.8|2415.8|2421.8|2415.8|2420.8|2414.8|10
1656687230000|2022-07-01 14:53:50|2422|2416|2422|2416|2422.3|2416.3|2421.8|2415.8|5
1656687240000|2022-07-01 14:54:00|2422.3|2416.3|2422.3|2416.3|2424|2418|2422|2416|11
1656687250000|2022-07-01 14:54:10|2422.5|2416.5|2422|2416|2423|2417|2422|2416|8
1656687260000|2022-07-01 14:54:20|2422.3|2416.3|2421.8|2415.8|2422.8|2416.8|2421.8|2415.8|11
1656687270000|2022-07-01 14:54:30|2421.5|2415.5|2424|2418|2424|2418|2421.5|2415.5|12
1656687280000|2022-07-01 14:54:40|2423.8|2417.8|2424.8|2418.8|2425|2419|2423.8|2417.8|11
1656687290000|2022-07-01 14:54:50|2425|2419|2423.3|2417.3|2425.3|2419.3|2423|2417|17
1656687300000|2022-07-01 14:55:00|2423.5|2417.5|2423.8|2417.8|2424.3|2418.3|2422.5|2416.5|18
1656687310000|2022-07-01 14:55:10|2424|2418|2424.8|2418.8|2424.8|2418.8|2423.5|2417.5|12
1656687320000|2022-07-01 14:55:20|2425|2419|2425|2419|2425.5|2419.5|2425|2419|6
1656687330000|2022-07-01 14:55:30|2425.3|2419.3|2423.8|2417.8|2426|2420|2423.3|2417.3|8
1656687340000|2022-07-01 14:55:40|2424|2418|2425.5|2419.5|2425.8|2419.8|2424|2418|9
1656687350000|2022-07-01 14:55:50|2424.5|2418.5|2426.3|2420.3|2426.3|2420.3|2424.3|2418.3|10
1656687360000|2022-07-01 14:56:00|2426|2420|2427.3|2421.3|2427.3|2421.3|2425.8|2419.8|10
1656687370000|2022-07-01 14:56:10|2426.3|2420.3|2426|2420|2426.8|2420.8|2425.5|2419.5|11
1656687380000|2022-07-01 14:56:20|2426.3|2420.3|2426|2420|2426.5|2420.5|2425.8|2419.8|10
1656687390000|2022-07-01 14:56:30|2426.3|2420.3|2426.5|2420.5|2426.8|2420.8|2426|2420|6
1656687400000|2022-07-01 14:56:40|2426.8|2420.8|2426.5|2420.5|2427.3|2421.3|2426.3|2420.3|18
1656687410000|2022-07-01 14:56:50|2426.8|2420.8|2428.5|2422.5|2429.3|2423.3|2426.3|2420.3|14
1656687420000|2022-07-01 14:57:00|2428.8|2422.8|2428.8|2422.8|2429|2423|2428.5|2422.5|7
1656687430000|2022-07-01 14:57:10|2428|2422|2429|2423|2429.3|2423.3|2427.3|2421.3|12
1656687440000|2022-07-01 14:57:20|2429.3|2423.3|2428.8|2422.8|2429.5|2423.5|2428.5|2422.5|5
1656687450000|2022-07-01 14:57:30|2429|2423|2428.3|2422.3|2429|2423|2427.8|2421.8|8
1656687460000|2022-07-01 14:57:40|2428.5|2422.5|2431.5|2425.5|2431.5|2425.5|2428|2422|10
1656687470000|2022-07-01 14:57:50|2431.3|2425.3|2431.5|2425.5|2432|2426|2431.3|2425.3|8
1656687480000|2022-07-01 14:58:00|2431.3|2425.3|2430.3|2424.3|2431.3|2425.3|2429|2423|10
1656687490000|2022-07-01 14:58:10|2429.8|2423.8|2429.3|2423.3|2430|2424|2427.3|2421.3|11
1656687500000|2022-07-01 14:58:20|2429.5|2423.5|2430|2424|2430|2424|2429.5|2423.5|12
1656687510000|2022-07-01 14:58:30|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2428.3|2422.3|10
1656687520000|2022-07-01 14:58:40|2429.5|2423.5|2428|2422|2429.8|2423.8|2428|2422|9
1656687530000|2022-07-01 14:58:50|2428.3|2422.3|2427.5|2421.5|2428.5|2422.5|2427.3|2421.3|9
1656687540000|2022-07-01 14:59:00|2427.8|2421.8|2428.3|2422.3|2429.5|2423.5|2427.8|2421.8|10
1656687550000|2022-07-01 14:59:10|2428.5|2422.5|2428.3|2422.3|2429.5|2423.5|2426.5|2420.5|17
1656687560000|2022-07-01 14:59:20|2428.8|2422.8|2426.8|2420.8|2428.8|2422.8|2426.5|2420.5|13
1656687570000|2022-07-01 14:59:30|2426.3|2420.3|2427.5|2421.5|2427.8|2421.8|2426.3|2420.3|17
1656687580000|2022-07-01 14:59:40|2427.8|2421.8|2427.5|2421.5|2428.3|2422.3|2427.5|2421.5|8
1656687590000|2022-07-01 14:59:50|2427.8|2421.8|2426.5|2420.5|2428|2422|2426|2420|16
1656687600000|2022-07-01 15:00:00|2426.3|2420.3|2426|2420|2426.5|2420.5|2425|2419|16
1656687610000|2022-07-01 15:00:10|2425.5|2419.5|2425.3|2419.3|2425.8|2419.8|2424.8|2418.8|10
1656687620000|2022-07-01 15:00:20|2426.5|2420.5|2427.8|2421.8|2427.8|2421.8|2426.5|2420.5|9
1656687630000|2022-07-01 15:00:30|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|5
1656687640000|2022-07-01 15:00:40|2427|2421|2428.3|2422.3|2428.3|2422.3|2426.8|2420.8|7
1656687650000|2022-07-01 15:00:50|2428.8|2422.8|2430.5|2424.5|2430.5|2424.5|2428.8|2422.8|12
1656687660000|2022-07-01 15:01:00|2430.8|2424.8|2428.8|2422.8|2431|2425|2427.8|2421.8|13
1656687670000|2022-07-01 15:01:10|2429|2423|2429.8|2423.8|2430|2424|2428.8|2422.8|10
1656687680000|2022-07-01 15:01:20|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430|2424|6
1656687690000|2022-07-01 15:01:30|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.5|2424.5|6
1656687700000|2022-07-01 15:01:40|2431|2425|2429.5|2423.5|2431.5|2425.5|2429.5|2423.5|8
1656687710000|2022-07-01 15:01:50|2430|2424|2429.5|2423.5|2430.5|2424.5|2429.3|2423.3|17
1656687720000|2022-07-01 15:02:00|2429.3|2423.3|2429.5|2423.5|2430.3|2424.3|2429.3|2423.3|10
1656687730000|2022-07-01 15:02:10|2429.3|2423.3|2430|2424|2430|2424|2428.5|2422.5|9
1656687740000|2022-07-01 15:02:20|2429.5|2423.5|2429.8|2423.8|2430.5|2424.5|2429.3|2423.3|13
1656687750000|2022-07-01 15:02:30|2430.5|2424.5|2431.8|2425.8|2431.8|2425.8|2429.8|2423.8|11
1656687760000|2022-07-01 15:02:40|2431|2425|2430.8|2424.8|2431.5|2425.5|2430.8|2424.8|6
1656687770000|2022-07-01 15:02:50|2431|2425|2430.5|2424.5|2431|2425|2430|2424|6
1656687780000|2022-07-01 15:03:00|2430.8|2424.8|2430.8|2424.8|2431.3|2425.3|2430.5|2424.5|7
1656687790000|2022-07-01 15:03:10|2431|2425|2430.3|2424.3|2431.3|2425.3|2430.3|2424.3|6
1656687800000|2022-07-01 15:03:20|2430.5|2424.5|2431.3|2425.3|2431.5|2425.5|2430.5|2424.5|8
1656687810000|2022-07-01 15:03:30|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|5
1656687820000|2022-07-01 15:03:40|2431.3|2425.3|2431.5|2425.5|2432|2426|2431|2425|6
1656687830000|2022-07-01 15:03:50|2431.3|2425.3|2432.3|2426.3|2432.3|2426.3|2431.3|2425.3|6
1656687840000|2022-07-01 15:04:00|2432|2426|2430.5|2424.5|2432|2426|2430|2424|13
1656687850000|2022-07-01 15:04:10|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2430.8|2424.8|6
1656687860000|2022-07-01 15:04:20|2431.5|2425.5|2432.3|2426.3|2432.3|2426.3|2431.5|2425.5|2
1656687870000|2022-07-01 15:04:30|2432.5|2426.5|2432.8|2426.8|2433|2427|2432|2426|9
1656687880000|2022-07-01 15:04:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|6
1656687890000|2022-07-01 15:04:50|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|19
1656687900000|2022-07-01 15:05:00|2433|2427|2433.5|2427.5|2434|2428|2432.5|2426.5|27
1656687910000|2022-07-01 15:05:10|2434|2428|2432.8|2426.8|2434|2428|2431.8|2425.8|15
1656687920000|2022-07-01 15:05:20|2432.5|2426.5|2433.5|2427.5|2433.8|2427.8|2432|2426|15
1656687930000|2022-07-01 15:05:30|2433.8|2427.8|2434.3|2428.3|2434.5|2428.5|2433.8|2427.8|8
1656687940000|2022-07-01 15:05:40|2434.5|2428.5|2433|2427|2435|2429|2433|2427|11
1656687950000|2022-07-01 15:05:50|2433.3|2427.3|2431.5|2425.5|2433.8|2427.8|2431.5|2425.5|10
1656687960000|2022-07-01 15:06:00|2431.8|2425.8|2434|2428|2434.3|2428.3|2431.5|2425.5|11
1656687970000|2022-07-01 15:06:10|2434.3|2428.3|2433.8|2427.8|2434.8|2428.8|2433.5|2427.5|10
1656687980000|2022-07-01 15:06:20|2434|2428|2434|2428|2434.3|2428.3|2432.3|2426.3|8
1656687990000|2022-07-01 15:06:30|2434.5|2428.5|2436|2430|2436|2430|2434.3|2428.3|13
1656688000000|2022-07-01 15:06:40|2435.8|2429.8|2434|2428|2436.3|2430.3|2433.5|2427.5|13
1656688010000|2022-07-01 15:06:50|2433.8|2427.8|2435.3|2429.3|2435.5|2429.5|2433.5|2427.5|18
1656688020000|2022-07-01 15:07:00|2435.5|2429.5|2436.8|2430.8|2437|2431|2435.5|2429.5|10
1656688030000|2022-07-01 15:07:10|2437|2431|2436.3|2430.3|2437|2431|2436|2430|5
1656688040000|2022-07-01 15:07:20|2436.5|2430.5|2436.8|2430.8|2437.3|2431.3|2436.3|2430.3|8
1656688050000|2022-07-01 15:07:30|2436.5|2430.5|2436|2430|2436.5|2430.5|2435.3|2429.3|7
1656688060000|2022-07-01 15:07:40|2435.5|2429.5|2436|2430|2436|2430|2435.5|2429.5|7
1656688070000|2022-07-01 15:07:50|2436.3|2430.3|2437|2431|2437|2431|2436|2430|16
1656688080000|2022-07-01 15:08:00|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|5
1656688090000|2022-07-01 15:08:10|2437.5|2431.5|2437|2431|2437.5|2431.5|2436.8|2430.8|10
1656688100000|2022-07-01 15:08:20|2436|2430|2437.3|2431.3|2437.3|2431.3|2435.5|2429.5|12
1656688110000|2022-07-01 15:08:30|2437.5|2431.5|2436.8|2430.8|2437.5|2431.5|2436.5|2430.5|10
1656688120000|2022-07-01 15:08:40|2437|2431|2437.5|2431.5|2437.8|2431.8|2437|2431|7
1656688130000|2022-07-01 15:08:50|2437.8|2431.8|2435.8|2429.8|2437.8|2431.8|2435.8|2429.8|10
1656688140000|2022-07-01 15:09:00|2436|2430|2436.8|2430.8|2437|2431|2436|2430|6
1656688150000|2022-07-01 15:09:10|2437|2431|2436.5|2430.5|2437|2431|2434.5|2428.5|9
1656688160000|2022-07-01 15:09:20|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2435.8|2429.8|9
1656688170000|2022-07-01 15:09:30|2436.5|2430.5|2435.3|2429.3|2436.5|2430.5|2435.3|2429.3|11
1656688180000|2022-07-01 15:09:40|2435.5|2429.5|2436|2430|2436|2430|2435.3|2429.3|11
1656688190000|2022-07-01 15:09:50|2435.8|2429.8|2435.5|2429.5|2436.3|2430.3|2435.3|2429.3|8
1656688200000|2022-07-01 15:10:00|2435.8|2429.8|2437|2431|2437.3|2431.3|2435.8|2429.8|4
1656688210000|2022-07-01 15:10:10|2437.3|2431.3|2436.5|2430.5|2437.3|2431.3|2435|2429|10
1656688220000|2022-07-01 15:10:20|2436.8|2430.8|2436|2430|2437|2431|2435.5|2429.5|9
1656688230000|2022-07-01 15:10:30|2435.8|2429.8|2434|2428|2436|2430|2434|2428|8
1656688240000|2022-07-01 15:10:40|2434.3|2428.3|2436.8|2430.8|2437|2431|2434|2428|12
1656688250000|2022-07-01 15:10:50|2436.5|2430.5|2434.8|2428.8|2437|2431|2434.8|2428.8|14
1656688260000|2022-07-01 15:11:00|2435|2429|2433.8|2427.8|2435.3|2429.3|2433.8|2427.8|9
1656688270000|2022-07-01 15:11:10|2434|2428|2433.8|2427.8|2434.3|2428.3|2432.8|2426.8|15
1656688280000|2022-07-01 15:11:20|2434|2428|2434|2428|2434.3|2428.3|2433.5|2427.5|15
1656688290000|2022-07-01 15:11:30|2434.3|2428.3|2434.8|2428.8|2435|2429|2433.5|2427.5|13
1656688300000|2022-07-01 15:11:40|2435|2429|2436|2430|2436.3|2430.3|2435|2429|9
1656688310000|2022-07-01 15:11:50|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.5|2429.5|12
1656688320000|2022-07-01 15:12:00|2436|2430|2437|2431|2437|2431|2435.8|2429.8|9
1656688330000|2022-07-01 15:12:10|2436.5|2430.5|2435.8|2429.8|2436.5|2430.5|2435.3|2429.3|8
1656688340000|2022-07-01 15:12:20|2436|2430|2437.5|2431.5|2437.5|2431.5|2435.8|2429.8|8
1656688350000|2022-07-01 15:12:30|2437.3|2431.3|2435|2429|2437.3|2431.3|2434.5|2428.5|11
1656688360000|2022-07-01 15:12:40|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435|2429|11
1656688370000|2022-07-01 15:12:50|2436|2430|2436|2430|2436|2430|2435.8|2429.8|7
1656688380000|2022-07-01 15:13:00|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|7
1656688390000|2022-07-01 15:13:10|2437|2431|2438.8|2432.8|2438.8|2432.8|2437|2431|7
1656688400000|2022-07-01 15:13:20|2438.5|2432.5|2437.5|2431.5|2438.8|2432.8|2437|2431|8
1656688410000|2022-07-01 15:13:30|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2436.8|2430.8|13
1656688420000|2022-07-01 15:13:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2437|2431|12
1656688430000|2022-07-01 15:13:50|2439|2433|2437.8|2431.8|2439|2433|2437.5|2431.5|9
1656688440000|2022-07-01 15:14:00|2438|2432|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|7
1656688450000|2022-07-01 15:14:10|2438.8|2432.8|2438.5|2432.5|2439|2433|2438.3|2432.3|13
1656688460000|2022-07-01 15:14:20|2437|2431|2437|2431|2437|2431|2436.5|2430.5|7
1656688470000|2022-07-01 15:14:30|2436.8|2430.8|2436.8|2430.8|2437|2431|2436.8|2430.8|7
1656688480000|2022-07-01 15:14:40|2437|2431|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|9
1656688490000|2022-07-01 15:14:50|2437|2431|2438.3|2432.3|2438.3|2432.3|2436.8|2430.8|6
1656688500000|2022-07-01 15:15:00|2438|2432|2435.8|2429.8|2439|2433|2435.8|2429.8|12
1656688510000|2022-07-01 15:15:10|2436|2430|2436|2430|2436|2430|2435.3|2429.3|7
1656688520000|2022-07-01 15:15:20|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|2
1656688530000|2022-07-01 15:15:30|2436.5|2430.5|2435.8|2429.8|2436.5|2430.5|2435.8|2429.8|4
1656688540000|2022-07-01 15:15:40|2436|2430|2438.8|2432.8|2438.8|2432.8|2436|2430|10
1656688550000|2022-07-01 15:15:50|2438.5|2432.5|2438.8|2432.8|2439.3|2433.3|2438.3|2432.3|7
1656688560000|2022-07-01 15:16:00|2439|2433|2437.8|2431.8|2439|2433|2437.8|2431.8|6
1656688570000|2022-07-01 15:16:10|2438|2432|2438.8|2432.8|2439.5|2433.5|2438|2432|7
1656688580000|2022-07-01 15:16:20|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|8
1656688590000|2022-07-01 15:16:30|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2436.8|2430.8|14
1656688600000|2022-07-01 15:16:40|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.3|2432.3|9
1656688610000|2022-07-01 15:16:50|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438|2432|7
1656688620000|2022-07-01 15:17:00|2439|2433|2438.5|2432.5|2439.5|2433.5|2438.5|2432.5|12
1656688630000|2022-07-01 15:17:10|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.3|2432.3|13
1656688640000|2022-07-01 15:17:20|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|9
1656688650000|2022-07-01 15:17:30|2438.8|2432.8|2438.8|2432.8|2439.8|2433.8|2438.5|2432.5|14
1656688660000|2022-07-01 15:17:40|2439|2433|2439|2433|2440|2434|2438.8|2432.8|10
1656688670000|2022-07-01 15:17:50|2438.8|2432.8|2438|2432|2439|2433|2438|2432|11
1656688680000|2022-07-01 15:18:00|2437.8|2431.8|2438.8|2432.8|2439|2433|2437.8|2431.8|7
1656688690000|2022-07-01 15:18:10|2439.5|2433.5|2438.5|2432.5|2439.5|2433.5|2437|2431|13
1656688700000|2022-07-01 15:18:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1656688710000|2022-07-01 15:18:30|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|6
1656688720000|2022-07-01 15:18:40|2439|2433|2440.3|2434.3|2440.3|2434.3|2439|2433|6
1656688730000|2022-07-01 15:18:50|2441|2435|2441|2435|2441|2435|2440|2434|6
1656688740000|2022-07-01 15:19:00|2440.8|2434.8|2441|2435|2442.3|2436.3|2440.8|2434.8|10
1656688750000|2022-07-01 15:19:10|2441.5|2435.5|2442.5|2436.5|2442.5|2436.5|2441.3|2435.3|9
1656688760000|2022-07-01 15:19:20|2442|2436|2443|2437|2443.3|2437.3|2441.8|2435.8|12
1656688770000|2022-07-01 15:19:30|2441.8|2435.8|2440.5|2434.5|2442.5|2436.5|2440.5|2434.5|9
1656688780000|2022-07-01 15:19:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2439.3|2433.3|8
1656688790000|2022-07-01 15:19:50|2440|2434|2440.3|2434.3|2440.3|2434.3|2439|2433|10
1656688800000|2022-07-01 15:20:00|2440.5|2434.5|2441.8|2435.8|2442.8|2436.8|2440.5|2434.5|10
1656688810000|2022-07-01 15:20:10|2442.3|2436.3|2442.3|2436.3|2442.8|2436.8|2442.3|2436.3|4
1656688820000|2022-07-01 15:20:20|2442|2436|2442|2436|2442|2436|2441.8|2435.8|3
1656688830000|2022-07-01 15:20:30|2441.8|2435.8|2441.5|2435.5|2442|2436|2441.5|2435.5|10
1656688840000|2022-07-01 15:20:40|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|6
1656688850000|2022-07-01 15:20:50|2441.8|2435.8|2441.5|2435.5|2442|2436|2441.3|2435.3|7
1656688860000|2022-07-01 15:21:00|2441.8|2435.8|2442.5|2436.5|2442.8|2436.8|2441.5|2435.5|11
1656688870000|2022-07-01 15:21:10|2442.8|2436.8|2442.8|2436.8|2443|2437|2442.5|2436.5|8
1656688880000|2022-07-01 15:21:20|2443|2437|2441.5|2435.5|2443.3|2437.3|2441.5|2435.5|8
1656688890000|2022-07-01 15:21:30|2441.8|2435.8|2442.5|2436.5|2442.5|2436.5|2441.5|2435.5|15
1656688900000|2022-07-01 15:21:40|2442.8|2436.8|2441.5|2435.5|2442.8|2436.8|2440.8|2434.8|11
1656688910000|2022-07-01 15:21:50|2441.8|2435.8|2442.8|2436.8|2443|2437|2441.8|2435.8|11
1656688920000|2022-07-01 15:22:00|2443|2437|2443.3|2437.3|2443.3|2437.3|2442.5|2436.5|9
1656688930000|2022-07-01 15:22:10|2443.5|2437.5|2444.3|2438.3|2444.3|2438.3|2443.5|2437.5|10
1656688940000|2022-07-01 15:22:20|2444.5|2438.5|2445.5|2439.5|2445.5|2439.5|2444.5|2438.5|4
1656688950000|2022-07-01 15:22:30|2445.3|2439.3|2443.8|2437.8|2445.5|2439.5|2443.5|2437.5|11
1656688960000|2022-07-01 15:22:40|2444|2438|2443.8|2437.8|2444.8|2438.8|2443.5|2437.5|9
1656688970000|2022-07-01 15:22:50|2444.8|2438.8|2444|2438|2444.8|2438.8|2443.8|2437.8|8
1656688980000|2022-07-01 15:23:00|2442.5|2436.5|2443.5|2437.5|2443.5|2437.5|2441.5|2435.5|11
1656688990000|2022-07-01 15:23:10|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2442.8|2436.8|8
1656689000000|2022-07-01 15:23:20|2444.5|2438.5|2444|2438|2444.8|2438.8|2444|2438|4
1656689010000|2022-07-01 15:23:30|2443.3|2437.3|2441.8|2435.8|2443.3|2437.3|2441.8|2435.8|4
1656689020000|2022-07-01 15:23:40|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2440.3|2434.3|20
1656689030000|2022-07-01 15:23:50|2443|2437|2441.8|2435.8|2443.5|2437.5|2441.5|2435.5|9
1656689040000|2022-07-01 15:24:00|2441.5|2435.5|2440.8|2434.8|2441.8|2435.8|2440.3|2434.3|10
1656689050000|2022-07-01 15:24:10|2441|2435|2441|2435|2441.3|2435.3|2440.5|2434.5|9
1656689060000|2022-07-01 15:24:20|2441.3|2435.3|2442.3|2436.3|2442.3|2436.3|2441|2435|9
1656689070000|2022-07-01 15:24:30|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|4
1656689080000|2022-07-01 15:24:40|2442.3|2436.3|2441.5|2435.5|2442.8|2436.8|2441.5|2435.5|8
1656689090000|2022-07-01 15:24:50|2441.8|2435.8|2441.8|2435.8|2442|2436|2441.8|2435.8|7
1656689100000|2022-07-01 15:25:00|2441.5|2435.5|2441.5|2435.5|2442|2436|2441.3|2435.3|9
1656689110000|2022-07-01 15:25:10|2441.8|2435.8|2442|2436|2442.3|2436.3|2441.8|2435.8|11
1656689120000|2022-07-01 15:25:20|2442.3|2436.3|2442|2436|2442.3|2436.3|2441.3|2435.3|10
1656689130000|2022-07-01 15:25:30|2442.3|2436.3|2443|2437|2445.5|2439.5|2442.3|2436.3|9
1656689140000|2022-07-01 15:25:40|2443.8|2437.8|2444.3|2438.3|2445|2439|2443.8|2437.8|12
1656689150000|2022-07-01 15:25:50|2444.5|2438.5|2445.3|2439.3|2445.5|2439.5|2443.8|2437.8|10
1656689160000|2022-07-01 15:26:00|2445.5|2439.5|2444.5|2438.5|2446.8|2440.8|2443.5|2437.5|12
1656689170000|2022-07-01 15:26:10|2444.8|2438.8|2445|2439|2445|2439|2444.5|2438.5|9
1656689180000|2022-07-01 15:26:20|2445.5|2439.5|2443.3|2437.3|2445.5|2439.5|2442|2436|12
1656689190000|2022-07-01 15:26:30|2443.5|2437.5|2444.5|2438.5|2444.5|2438.5|2443.5|2437.5|12
1656689200000|2022-07-01 15:26:40|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.5|2438.5|5
1656689210000|2022-07-01 15:26:50|2445.5|2439.5|2443|2437|2445.8|2439.8|2442.8|2436.8|9
1656689220000|2022-07-01 15:27:00|2443.5|2437.5|2443|2437|2444.5|2438.5|2441.8|2435.8|10
1656689230000|2022-07-01 15:27:10|2443.3|2437.3|2443|2437|2443.3|2437.3|2442.8|2436.8|7
1656689240000|2022-07-01 15:27:20|2443.3|2437.3|2444.3|2438.3|2444.8|2438.8|2443.3|2437.3|8
1656689250000|2022-07-01 15:27:30|2444|2438|2445.3|2439.3|2445.3|2439.3|2444|2438|11
1656689260000|2022-07-01 15:27:40|2445.5|2439.5|2445|2439|2445.8|2439.8|2444.8|2438.8|4
1656689270000|2022-07-01 15:27:50|2444.5|2438.5|2445|2439|2445|2439|2444.5|2438.5|5
1656689280000|2022-07-01 15:28:00|2444.8|2438.8|2445|2439|2445.5|2439.5|2444.8|2438.8|10
1656689290000|2022-07-01 15:28:10|2445.3|2439.3|2445.5|2439.5|2445.8|2439.8|2444.5|2438.5|9
1656689300000|2022-07-01 15:28:20|2445.8|2439.8|2446.8|2440.8|2446.8|2440.8|2445.8|2439.8|5
1656689310000|2022-07-01 15:28:30|2445.5|2439.5|2446.8|2440.8|2446.8|2440.8|2443.5|2437.5|11
1656689320000|2022-07-01 15:28:40|2447|2441|2446.5|2440.5|2447.3|2441.3|2446.5|2440.5|8
1656689330000|2022-07-01 15:28:50|2446.8|2440.8|2447.5|2441.5|2447.5|2441.5|2445.5|2439.5|13
1656689340000|2022-07-01 15:29:00|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|6
1656689350000|2022-07-01 15:29:10|2447.3|2441.3|2446.3|2440.3|2447.3|2441.3|2445.8|2439.8|11
1656689360000|2022-07-01 15:29:20|2446.5|2440.5|2445.8|2439.8|2447.3|2441.3|2445.8|2439.8|6
1656689370000|2022-07-01 15:29:30|2445.5|2439.5|2446.8|2440.8|2447|2441|2445.5|2439.5|8
1656689380000|2022-07-01 15:29:40|2447|2441|2447|2441|2447|2441|2446.8|2440.8|3
1656689390000|2022-07-01 15:29:50|2447.5|2441.5|2447|2441|2447.5|2441.5|2446|2440|8
1656689400000|2022-07-01 15:30:00|2446.8|2440.8|2446.5|2440.5|2447|2441|2446.3|2440.3|7
1656689410000|2022-07-01 15:30:10|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|11
1656689420000|2022-07-01 15:30:20|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.3|2441.3|5
1656689430000|2022-07-01 15:30:30|2447.8|2441.8|2445.8|2439.8|2447.8|2441.8|2445.3|2439.3|10
1656689440000|2022-07-01 15:30:40|2445.5|2439.5|2443.8|2437.8|2445.8|2439.8|2443.5|2437.5|14
1656689450000|2022-07-01 15:30:50|2444.5|2438.5|2445.3|2439.3|2445.3|2439.3|2443.8|2437.8|8
1656689460000|2022-07-01 15:31:00|2445|2439|2446|2440|2446.5|2440.5|2444.5|2438.5|17
1656689470000|2022-07-01 15:31:10|2445.8|2439.8|2446.3|2440.3|2447.5|2441.5|2445.8|2439.8|9
1656689480000|2022-07-01 15:31:20|2446.5|2440.5|2445.3|2439.3|2446.5|2440.5|2445.3|2439.3|9
1656689490000|2022-07-01 15:31:30|2445|2439|2444.3|2438.3|2445|2439|2444.3|2438.3|3
1656689500000|2022-07-01 15:31:40|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|6
1656689510000|2022-07-01 15:31:50|2446.5|2440.5|2444|2438|2446.5|2440.5|2444|2438|7
1656689520000|2022-07-01 15:32:00|2443.8|2437.8|2442.8|2436.8|2444.5|2438.5|2442.8|2436.8|9
1656689530000|2022-07-01 15:32:10|2442.5|2436.5|2443.5|2437.5|2443.8|2437.8|2442.5|2436.5|6
1656689540000|2022-07-01 15:32:20|2443.8|2437.8|2443|2437|2444.5|2438.5|2442.5|2436.5|13
1656689550000|2022-07-01 15:32:30|2442.8|2436.8|2444.3|2438.3|2444.3|2438.3|2442.8|2436.8|5
1656689560000|2022-07-01 15:32:40|2444.5|2438.5|2445.5|2439.5|2446.3|2440.3|2444.5|2438.5|8
1656689570000|2022-07-01 15:32:50|2445.8|2439.8|2447.3|2441.3|2447.3|2441.3|2445.5|2439.5|5
1656689580000|2022-07-01 15:33:00|2446.5|2440.5|2446.3|2440.3|2447.5|2441.5|2446|2440|12
1656689590000|2022-07-01 15:33:10|2446.5|2440.5|2447.3|2441.3|2447.5|2441.5|2446.3|2440.3|10
1656689600000|2022-07-01 15:33:20|2447|2441|2446|2440|2447.3|2441.3|2446|2440|16
1656689610000|2022-07-01 15:33:30|2446.3|2440.3|2446|2440|2446.3|2440.3|2445.5|2439.5|8
1656689620000|2022-07-01 15:33:40|2446.3|2440.3|2446.3|2440.3|2447.5|2441.5|2445.8|2439.8|10
1656689630000|2022-07-01 15:33:50|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2445.8|2439.8|8
1656689640000|2022-07-01 15:34:00|2446.5|2440.5|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|4
1656689650000|2022-07-01 15:34:10|2447.5|2441.5|2446.8|2440.8|2447.5|2441.5|2446.8|2440.8|5
1656689660000|2022-07-01 15:34:20|2447|2441|2446.5|2440.5|2447|2441|2446.5|2440.5|7
1656689670000|2022-07-01 15:34:30|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|7
1656689680000|2022-07-01 15:34:40|2447|2441|2446.3|2440.3|2447|2441|2445.5|2439.5|6
1656689690000|2022-07-01 15:34:50|2446.8|2440.8|2449|2443|2449.3|2443.3|2446.8|2440.8|17
1656689700000|2022-07-01 15:35:00|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2448.8|2442.8|8
1656689710000|2022-07-01 15:35:10|2448.8|2442.8|2448.3|2442.3|2448.8|2442.8|2448.3|2442.3|9
1656689720000|2022-07-01 15:35:20|2448|2442|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|6
1656689730000|2022-07-01 15:35:30|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2446.3|2440.3|7
1656689740000|2022-07-01 15:35:40|2447.8|2441.8|2447.5|2441.5|2448.3|2442.3|2447.5|2441.5|5
1656689750000|2022-07-01 15:35:50|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|2
1656689760000|2022-07-01 15:36:00|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|2
1656689770000|2022-07-01 15:36:10|2447.3|2441.3|2446|2440|2447.3|2441.3|2446|2440|5
1656689790000|2022-07-01 15:36:30|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1656689800000|2022-07-01 15:36:40|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1656689810000|2022-07-01 15:36:50|2444.8|2438.8|2444|2438|2444.8|2438.8|2444|2438|3
1656689820000|2022-07-01 15:37:00|2443.3|2437.3|2442|2436|2443.5|2437.5|2442|2436|10
1656689830000|2022-07-01 15:37:10|2442.5|2436.5|2443.5|2437.5|2443.5|2437.5|2442.5|2436.5|4
1656689840000|2022-07-01 15:37:20|2443.8|2437.8|2443.3|2437.3|2443.8|2437.8|2442.5|2436.5|8
1656689850000|2022-07-01 15:37:30|2443|2437|2443|2437|2443|2437|2443|2437|1
1656689860000|2022-07-01 15:37:40|2442.8|2436.8|2441.3|2435.3|2442.8|2436.8|2441.3|2435.3|4
1656689870000|2022-07-01 15:37:50|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1656689880000|2022-07-01 15:38:00|2441.5|2435.5|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|4
1656689890000|2022-07-01 15:38:10|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1656689900000|2022-07-01 15:38:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1656689940000|2022-07-01 15:39:00|2441.3|2435.3|2439.5|2433.5|2441.3|2435.3|2439.5|2433.5|4
1656689950000|2022-07-01 15:39:10|2439.8|2433.8|2439.5|2433.5|2440|2434|2439.5|2433.5|4
1656689960000|2022-07-01 15:39:20|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1656689990000|2022-07-01 15:39:50|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|3
1656690000000|2022-07-01 15:40:00|2440|2434|2437.8|2431.8|2441.8|2435.8|2437.8|2431.8|4
1656690010000|2022-07-01 15:40:10|2438|2432|2438.3|2432.3|2438.8|2432.8|2437.8|2431.8|4
1656690020000|2022-07-01 15:40:20|2438|2432|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|8
1656690030000|2022-07-01 15:40:30|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1656690040000|2022-07-01 15:40:40|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1656690070000|2022-07-01 15:41:10|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|5
1656690080000|2022-07-01 15:41:20|2438.3|2432.3|2437|2431|2438.3|2432.3|2437|2431|5
1656690090000|2022-07-01 15:41:30|2436.8|2430.8|2438|2432|2438|2432|2436.8|2430.8|4
1656690100000|2022-07-01 15:41:40|2439|2433|2439.5|2433.5|2439.8|2433.8|2439|2433|5
1656690110000|2022-07-01 15:41:50|2438.8|2432.8|2437.8|2431.8|2438.8|2432.8|2437.8|2431.8|2
1656690120000|2022-07-01 15:42:00|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|6
1656690130000|2022-07-01 15:42:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1656690140000|2022-07-01 15:42:20|2437.8|2431.8|2437.3|2431.3|2438|2432|2437.3|2431.3|5
1656690150000|2022-07-01 15:42:30|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2435.8|2429.8|6
1656690160000|2022-07-01 15:42:40|2436.5|2430.5|2437.5|2431.5|2438.3|2432.3|2436.5|2430.5|7
1656690170000|2022-07-01 15:42:50|2437.8|2431.8|2438.8|2432.8|2438.8|2432.8|2437.8|2431.8|6
1656690180000|2022-07-01 15:43:00|2438.5|2432.5|2437|2431|2438.5|2432.5|2437|2431|2
1656690190000|2022-07-01 15:43:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1656690200000|2022-07-01 15:43:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1656690210000|2022-07-01 15:43:30|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|3
1656690220000|2022-07-01 15:43:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1656690230000|2022-07-01 15:43:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1656690240000|2022-07-01 15:44:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|5
1656690260000|2022-07-01 15:44:20|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|5
1656690270000|2022-07-01 15:44:30|2437.8|2431.8|2437.3|2431.3|2438|2432|2437.3|2431.3|5
1656690280000|2022-07-01 15:44:40|2437|2431|2437.3|2431.3|2438|2432|2437|2431|7
1656690290000|2022-07-01 15:44:50|2438|2432|2438.3|2432.3|2438.5|2432.5|2438|2432|4
1656690300000|2022-07-01 15:45:00|2438.5|2432.5|2438.8|2432.8|2439.3|2433.3|2438.5|2432.5|4
1656690310000|2022-07-01 15:45:10|2439|2433|2438.8|2432.8|2439|2433|2438.5|2432.5|5
1656690320000|2022-07-01 15:45:20|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|3
1656690330000|2022-07-01 15:45:30|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1656690340000|2022-07-01 15:45:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|3
1656690350000|2022-07-01 15:45:50|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1656690360000|2022-07-01 15:46:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1656690370000|2022-07-01 15:46:10|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|4
1656690380000|2022-07-01 15:46:20|2440|2434|2439.3|2433.3|2440|2434|2439|2433|4
1656690390000|2022-07-01 15:46:30|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1656690400000|2022-07-01 15:46:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1656690410000|2022-07-01 15:46:50|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1656690420000|2022-07-01 15:47:00|2440|2434|2440|2434|2440.3|2434.3|2439.8|2433.8|4
1656690430000|2022-07-01 15:47:10|2440.5|2434.5|2441|2435|2441.5|2435.5|2440.5|2434.5|3
1656690440000|2022-07-01 15:47:20|2441.3|2435.3|2442.3|2436.3|2442.3|2436.3|2441.3|2435.3|4
1656690450000|2022-07-01 15:47:30|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2442.3|2436.3|2
1656690460000|2022-07-01 15:47:40|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|4
1656690480000|2022-07-01 15:48:00|2443|2437|2443.3|2437.3|2443.5|2437.5|2443|2437|3
1656690490000|2022-07-01 15:48:10|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1656690510000|2022-07-01 15:48:30|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1656690520000|2022-07-01 15:48:40|2444|2438|2446|2440|2446.3|2440.3|2444|2438|6
1656690530000|2022-07-01 15:48:50|2445.5|2439.5|2444.8|2438.8|2445.5|2439.5|2444.8|2438.8|5
1656690540000|2022-07-01 15:49:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1656690550000|2022-07-01 15:49:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|3
1656690560000|2022-07-01 15:49:20|2445|2439|2445|2439|2445.3|2439.3|2445|2439|7
1656690570000|2022-07-01 15:49:30|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445|2439|4
1656690580000|2022-07-01 15:49:40|2445.8|2439.8|2446.5|2440.5|2446.5|2440.5|2445.8|2439.8|5
1656690590000|2022-07-01 15:49:50|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2445.5|2439.5|8
1656690600000|2022-07-01 15:50:00|2446|2440|2443.8|2437.8|2446|2440|2443.8|2437.8|8
1656690610000|2022-07-01 15:50:10|2444|2438|2444.8|2438.8|2444.8|2438.8|2443.5|2437.5|10
1656690620000|2022-07-01 15:50:20|2444.5|2438.5|2445.3|2439.3|2445.3|2439.3|2444.5|2438.5|7
1656690630000|2022-07-01 15:50:30|2445.5|2439.5|2444.5|2438.5|2445.5|2439.5|2444|2438|4
1656690640000|2022-07-01 15:50:40|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1656690650000|2022-07-01 15:50:50|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1656690660000|2022-07-01 15:51:00|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|3
1656690670000|2022-07-01 15:51:10|2445|2439|2445|2439|2445.3|2439.3|2445|2439|3
1656690680000|2022-07-01 15:51:20|2444.8|2438.8|2444.8|2438.8|2445|2439|2444.8|2438.8|3
1656690700000|2022-07-01 15:51:40|2444.5|2438.5|2444.5|2438.5|2444.8|2438.8|2444.3|2438.3|4
1656690710000|2022-07-01 15:51:50|2444.3|2438.3|2442.5|2436.5|2444.3|2438.3|2442.5|2436.5|4
1656690720000|2022-07-01 15:52:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|3
1656690730000|2022-07-01 15:52:10|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1656690740000|2022-07-01 15:52:20|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|2
1656690760000|2022-07-01 15:52:40|2443.5|2437.5|2444.3|2438.3|2444.3|2438.3|2443.5|2437.5|2
1656690770000|2022-07-01 15:52:50|2444.5|2438.5|2446.5|2440.5|2446.5|2440.5|2444.5|2438.5|5
1656690780000|2022-07-01 15:53:00|2445.5|2439.5|2446.5|2440.5|2446.5|2440.5|2445|2439|9
1656690790000|2022-07-01 15:53:10|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|6
1656690800000|2022-07-01 15:53:20|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|3
1656690810000|2022-07-01 15:53:30|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446|2440|6
1656690820000|2022-07-01 15:53:40|2447.5|2441.5|2446.5|2440.5|2447.8|2441.8|2446.5|2440.5|7
1656690830000|2022-07-01 15:53:50|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2446|2440|5
1656690840000|2022-07-01 15:54:00|2446|2440|2446|2440|2446.3|2440.3|2445.8|2439.8|5
1656690850000|2022-07-01 15:54:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1656690860000|2022-07-01 15:54:20|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1656690900000|2022-07-01 15:55:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1656690910000|2022-07-01 15:55:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1656690920000|2022-07-01 15:55:20|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1656690930000|2022-07-01 15:55:30|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1656690950000|2022-07-01 15:55:50|2446|2440|2447|2441|2447|2441|2446|2440|3
1656690960000|2022-07-01 15:56:00|2447.3|2441.3|2446.5|2440.5|2447.3|2441.3|2446.3|2440.3|6
1656690980000|2022-07-01 15:56:20|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1656690990000|2022-07-01 15:56:30|2446.3|2440.3|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|3
1656691000000|2022-07-01 15:56:40|2446.5|2440.5|2446|2440|2446.5|2440.5|2446|2440|3
1656691010000|2022-07-01 15:56:50|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1656691050000|2022-07-01 15:57:30|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1656691060000|2022-07-01 15:57:40|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|4
1656691070000|2022-07-01 15:57:50|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1656691090000|2022-07-01 15:58:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1656691110000|2022-07-01 15:58:30|2446|2440|2445.3|2439.3|2446|2440|2445.3|2439.3|3
1656691120000|2022-07-01 15:58:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1656691140000|2022-07-01 15:59:00|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1656691150000|2022-07-01 15:59:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1656691160000|2022-07-01 15:59:20|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1656691170000|2022-07-01 15:59:30|2446.3|2440.3|2445.5|2439.5|2446.5|2440.5|2445.5|2439.5|4
1656691180000|2022-07-01 15:59:40|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1656691190000|2022-07-01 15:59:50|2446.3|2440.3|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|3
1656691200000|2022-07-01 16:00:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|3
1656691210000|2022-07-01 16:00:10|2446.3|2440.3|2446|2440|2446.5|2440.5|2446|2440|4
1656691220000|2022-07-01 16:00:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446|2440|7
1656691230000|2022-07-01 16:00:30|2445.8|2439.8|2445|2439|2445.8|2439.8|2445|2439|3
1656691240000|2022-07-01 16:00:40|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445|2439|4
1656691250000|2022-07-01 16:00:50|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1656691260000|2022-07-01 16:01:00|2445.8|2439.8|2445.5|2439.5|2446|2440|2445.5|2439.5|4
1656691270000|2022-07-01 16:01:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1656691280000|2022-07-01 16:01:20|2445|2439|2445.3|2439.3|2445.5|2439.5|2445|2439|4
1656691290000|2022-07-01 16:01:30|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2444.8|2438.8|7
1656691300000|2022-07-01 16:01:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1656691320000|2022-07-01 16:02:00|2445.3|2439.3|2445.8|2439.8|2446.3|2440.3|2445.3|2439.3|12
1656691330000|2022-07-01 16:02:10|2446|2440|2445.8|2439.8|2446|2440|2445.5|2439.5|6
1656691350000|2022-07-01 16:02:30|2446|2440|2446|2440|2446|2440|2445.8|2439.8|31
1656691360000|2022-07-01 16:02:40|2445.8|2439.8|2445.8|2439.8|2446|2440|2445.8|2439.8|29
1656691370000|2022-07-01 16:02:50|2446|2440|2446|2440|2446|2440|2445.8|2439.8|9
1656691380000|2022-07-01 16:03:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1656691390000|2022-07-01 16:03:10|2446|2440|2446|2440|2446|2440|2445.8|2439.8|3
1656691400000|2022-07-01 16:03:20|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1656691490000|2022-07-01 16:04:50|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|4
1656691540000|2022-07-01 16:05:40|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445|2439|4
1656691560000|2022-07-01 16:06:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|4
1656691570000|2022-07-01 16:06:10|2445.3|2439.3|2443.8|2437.8|2445.3|2439.3|2443.8|2437.8|3
1656691590000|2022-07-01 16:06:30|2444|2438|2444|2438|2444|2438|2443.8|2437.8|7
1656691600000|2022-07-01 16:06:40|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.8|2437.8|3
1656691610000|2022-07-01 16:06:50|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|2
1656691620000|2022-07-01 16:07:00|2442.3|2436.3|2442.3|2436.3|2442.8|2436.8|2442.3|2436.3|6
1656691630000|2022-07-01 16:07:10|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1656691640000|2022-07-01 16:07:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1656691650000|2022-07-01 16:07:30|2442.3|2436.3|2442.5|2436.5|2443|2437|2442|2436|4
1656691660000|2022-07-01 16:07:40|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1656691670000|2022-07-01 16:07:50|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1656691680000|2022-07-01 16:08:00|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1656691690000|2022-07-01 16:08:10|2442.8|2436.8|2442.5|2436.5|2443|2437|2442.5|2436.5|4
1656691700000|2022-07-01 16:08:20|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1656691710000|2022-07-01 16:08:30|2442.8|2436.8|2442|2436|2442.8|2436.8|2442|2436|3
1656691720000|2022-07-01 16:08:40|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1656691740000|2022-07-01 16:09:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.3|2435.3|3
1656691750000|2022-07-01 16:09:10|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|5
1656691760000|2022-07-01 16:09:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|3
1656691770000|2022-07-01 16:09:30|2441.8|2435.8|2440.3|2434.3|2441.8|2435.8|2440.3|2434.3|5
1656691800000|2022-07-01 16:10:00|2440.5|2434.5|2439.3|2433.3|2440.8|2434.8|2439.3|2433.3|3
1656691810000|2022-07-01 16:10:10|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|4
1656691830000|2022-07-01 16:10:30|2439|2433|2439|2433|2439|2433|2438.8|2432.8|3
1656691860000|2022-07-01 16:11:00|2438.8|2432.8|2438.5|2432.5|2439|2433|2438.5|2432.5|4
1656691870000|2022-07-01 16:11:10|2438.8|2432.8|2437.5|2431.5|2438.8|2432.8|2437.5|2431.5|7
1656691880000|2022-07-01 16:11:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1656691910000|2022-07-01 16:11:50|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1656691920000|2022-07-01 16:12:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1656691970000|2022-07-01 16:12:50|2437.5|2431.5|2439.3|2433.3|2439.8|2433.8|2437.5|2431.5|6
1656691980000|2022-07-01 16:13:00|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|5
1656691990000|2022-07-01 16:13:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|6
1656692000000|2022-07-01 16:13:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1656692010000|2022-07-01 16:13:30|2440|2434|2440|2434|2440|2434|2440|2434|1
1656692040000|2022-07-01 16:14:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1656692050000|2022-07-01 16:14:10|2441|2435|2443.5|2437.5|2443.8|2437.8|2440.8|2434.8|6
1656692060000|2022-07-01 16:14:20|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1656692070000|2022-07-01 16:14:30|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.8|2437.8|5
1656692080000|2022-07-01 16:14:40|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1656692100000|2022-07-01 16:15:00|2444|2438|2443.8|2437.8|2445|2439|2443.8|2437.8|5
1656692110000|2022-07-01 16:15:10|2444|2438|2444.8|2438.8|2444.8|2438.8|2444|2438|5
1656692120000|2022-07-01 16:15:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1656692130000|2022-07-01 16:15:30|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1656692140000|2022-07-01 16:15:40|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|4
1656692150000|2022-07-01 16:15:50|2444.8|2438.8|2444.5|2438.5|2445|2439|2444.5|2438.5|8
1656692160000|2022-07-01 16:16:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1656692170000|2022-07-01 16:16:10|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|7
1656692180000|2022-07-01 16:16:20|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1656692190000|2022-07-01 16:16:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444|2438|3
1656692200000|2022-07-01 16:16:40|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1656692210000|2022-07-01 16:16:50|2444|2438|2444|2438|2444|2438|2444|2438|1
1656692240000|2022-07-01 16:17:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1656692250000|2022-07-01 16:17:30|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1656692280000|2022-07-01 16:18:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1656692290000|2022-07-01 16:18:10|2444.5|2438.5|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|3
1656692310000|2022-07-01 16:18:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1656692320000|2022-07-01 16:18:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1656692330000|2022-07-01 16:18:50|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|5
1656692340000|2022-07-01 16:19:00|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|6
1656692350000|2022-07-01 16:19:10|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1656692360000|2022-07-01 16:19:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1656692370000|2022-07-01 16:19:30|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|4
1656692490000|2022-07-01 16:21:30|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|4
1656692500000|2022-07-01 16:21:40|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1656692510000|2022-07-01 16:21:50|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1656692550000|2022-07-01 16:22:30|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1656692560000|2022-07-01 16:22:40|2447|2441|2446|2440|2447|2441|2446|2440|2
1656692580000|2022-07-01 16:23:00|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2446.3|2440.3|2
1656692590000|2022-07-01 16:23:10|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1656692600000|2022-07-01 16:23:20|2447|2441|2446.5|2440.5|2447|2441|2446.5|2440.5|2
1656692610000|2022-07-01 16:23:30|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1656692620000|2022-07-01 16:23:40|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1656692630000|2022-07-01 16:23:50|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|3
1656692640000|2022-07-01 16:24:00|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1656692660000|2022-07-01 16:24:20|2448.5|2442.5|2449.3|2443.3|2449.3|2443.3|2448.3|2442.3|10
1656692670000|2022-07-01 16:24:30|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1656692680000|2022-07-01 16:24:40|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|3
1656692690000|2022-07-01 16:24:50|2449|2443|2448.3|2442.3|2449.3|2443.3|2448.3|2442.3|4
1656692700000|2022-07-01 16:25:00|2448|2442|2448|2442|2448|2442|2448|2442|1
1656692720000|2022-07-01 16:25:20|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|2
1656692750000|2022-07-01 16:25:50|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1656692760000|2022-07-01 16:26:00|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|3
1656692780000|2022-07-01 16:26:20|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1656692790000|2022-07-01 16:26:30|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1656692860000|2022-07-01 16:27:40|2449|2443|2449.5|2443.5|2449.5|2443.5|2449|2443|5
1656692870000|2022-07-01 16:27:50|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2449|2443|10
1656692880000|2022-07-01 16:28:00|2448.8|2442.8|2449|2443|2449.3|2443.3|2448.8|2442.8|4
1656692890000|2022-07-01 16:28:10|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|4
1656692900000|2022-07-01 16:28:20|2448.3|2442.3|2447.8|2441.8|2448.3|2442.3|2447.8|2441.8|2
1656692910000|2022-07-01 16:28:30|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|4
1656692920000|2022-07-01 16:28:40|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1656692930000|2022-07-01 16:28:50|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|2
1656692950000|2022-07-01 16:29:10|2447.3|2441.3|2448|2442|2448|2442|2447.3|2441.3|4
1656692970000|2022-07-01 16:29:30|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1656692980000|2022-07-01 16:29:40|2447.8|2441.8|2447.8|2441.8|2448|2442|2447.8|2441.8|5
1656692990000|2022-07-01 16:29:50|2448|2442|2448|2442|2448|2442|2447.8|2441.8|13
1656693000000|2022-07-01 16:30:00|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|18
1656693010000|2022-07-01 16:30:10|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1656693040000|2022-07-01 16:30:40|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1656693070000|2022-07-01 16:31:10|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1656693080000|2022-07-01 16:31:20|2448|2442|2448|2442|2448|2442|2447.8|2441.8|3
1656693110000|2022-07-01 16:31:50|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1656693130000|2022-07-01 16:32:10|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1656693140000|2022-07-01 16:32:20|2448|2442|2448|2442|2448|2442|2448|2442|1
1656693160000|2022-07-01 16:32:40|2448.3|2442.3|2449.5|2443.5|2449.8|2443.8|2448.3|2442.3|3
1656693170000|2022-07-01 16:32:50|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|3
1656693180000|2022-07-01 16:33:00|2450|2444|2449.5|2443.5|2450|2444|2449.5|2443.5|5
1656693190000|2022-07-01 16:33:10|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1656693200000|2022-07-01 16:33:20|2449.3|2443.3|2449.5|2443.5|2449.8|2443.8|2449.3|2443.3|5
1656693210000|2022-07-01 16:33:30|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|4
1656693220000|2022-07-01 16:33:40|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|5
1656693240000|2022-07-01 16:34:00|2449.5|2443.5|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|8
1656693250000|2022-07-01 16:34:10|2448.8|2442.8|2449.3|2443.3|2449.8|2443.8|2448.8|2442.8|4
1656693260000|2022-07-01 16:34:20|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.3|2443.3|4
1656693270000|2022-07-01 16:34:30|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1656693280000|2022-07-01 16:34:40|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|4
1656693290000|2022-07-01 16:34:50|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1656693310000|2022-07-01 16:35:10|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1656693340000|2022-07-01 16:35:40|2449.8|2443.8|2450|2444|2450.5|2444.5|2449.8|2443.8|6
1656693350000|2022-07-01 16:35:50|2449.5|2443.5|2449.5|2443.5|2449.8|2443.8|2449|2443|5
1656693360000|2022-07-01 16:36:00|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1656693370000|2022-07-01 16:36:10|2451.3|2445.3|2449.8|2443.8|2451.3|2445.3|2449.8|2443.8|6
1656693380000|2022-07-01 16:36:20|2450|2444|2450|2444|2450|2444|2450|2444|1
1656693390000|2022-07-01 16:36:30|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|4
1656693400000|2022-07-01 16:36:40|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1656693410000|2022-07-01 16:36:50|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1656693420000|2022-07-01 16:37:00|2449.5|2443.5|2450|2444|2450|2444|2449.5|2443.5|2
1656693440000|2022-07-01 16:37:20|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1656693450000|2022-07-01 16:37:30|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1656693460000|2022-07-01 16:37:40|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1656693480000|2022-07-01 16:38:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1656693490000|2022-07-01 16:38:10|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1656693520000|2022-07-01 16:38:40|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1656693530000|2022-07-01 16:38:50|2450|2444|2450|2444|2450|2444|2450|2444|1
1656693540000|2022-07-01 16:39:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1656693560000|2022-07-01 16:39:20|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1656693600000|2022-07-01 16:40:00|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|4
1656693610000|2022-07-01 16:40:10|2450|2444|2450|2444|2450|2444|2450|2444|1
1656693620000|2022-07-01 16:40:20|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1656693630000|2022-07-01 16:40:30|2450|2444|2450.3|2444.3|2451.3|2445.3|2450|2444|5
1656693640000|2022-07-01 16:40:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1656693650000|2022-07-01 16:40:50|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1656693660000|2022-07-01 16:41:00|2449.8|2443.8|2450.5|2444.5|2450.5|2444.5|2449.8|2443.8|4
1656693670000|2022-07-01 16:41:10|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1656693680000|2022-07-01 16:41:20|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1656693690000|2022-07-01 16:41:30|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1656693700000|2022-07-01 16:41:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1656693710000|2022-07-01 16:41:50|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|4
1656693720000|2022-07-01 16:42:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1656693780000|2022-07-01 16:43:00|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1656693830000|2022-07-01 16:43:50|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1656693850000|2022-07-01 16:44:10|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2447.8|2441.8|3
1656693880000|2022-07-01 16:44:40|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1656693890000|2022-07-01 16:44:50|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1656693900000|2022-07-01 16:45:00|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1656693910000|2022-07-01 16:45:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1656693940000|2022-07-01 16:45:40|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|4
1656693950000|2022-07-01 16:45:50|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1656693970000|2022-07-01 16:46:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1656693990000|2022-07-01 16:46:30|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1656694020000|2022-07-01 16:47:00|2448.8|2442.8|2448.3|2442.3|2448.8|2442.8|2448.3|2442.3|5
1656694030000|2022-07-01 16:47:10|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1656694040000|2022-07-01 16:47:20|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1656694050000|2022-07-01 16:47:30|2448.5|2442.5|2448.8|2442.8|2449|2443|2448.3|2442.3|5
1656694060000|2022-07-01 16:47:40|2448.5|2442.5|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|3
1656694070000|2022-07-01 16:47:50|2448.8|2442.8|2448.5|2442.5|2449|2443|2448.5|2442.5|4
1656694080000|2022-07-01 16:48:00|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1656694090000|2022-07-01 16:48:10|2449|2443|2449|2443|2449|2443|2448.8|2442.8|29
1656694100000|2022-07-01 16:48:20|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.8|2442.8|5
1656694110000|2022-07-01 16:48:30|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1656694150000|2022-07-01 16:49:10|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|2
1656694160000|2022-07-01 16:49:20|2448.8|2442.8|2449.3|2443.3|2449.5|2443.5|2448.8|2442.8|4
1656694170000|2022-07-01 16:49:30|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|2
1656694180000|2022-07-01 16:49:40|2449|2443|2449|2443|2449|2443|2449|2443|1
1656694200000|2022-07-01 16:50:00|2449.3|2443.3|2448.5|2442.5|2449.3|2443.3|2448.5|2442.5|5
1656694210000|2022-07-01 16:50:10|2448.8|2442.8|2448.8|2442.8|2449.5|2443.5|2448.5|2442.5|6
1656694220000|2022-07-01 16:50:20|2448.5|2442.5|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|13
1656694240000|2022-07-01 16:50:40|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1656694250000|2022-07-01 16:50:50|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|4
1656694260000|2022-07-01 16:51:00|2449|2443|2449|2443|2449|2443|2448.8|2442.8|5
1656694270000|2022-07-01 16:51:10|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1656694280000|2022-07-01 16:51:20|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1656694290000|2022-07-01 16:51:30|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1656694300000|2022-07-01 16:51:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1656694320000|2022-07-01 16:52:00|2451|2445|2451.5|2445.5|2451.5|2445.5|2451|2445|11
1656694340000|2022-07-01 16:52:20|2451.3|2445.3|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|29
1656694350000|2022-07-01 16:52:30|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|10
1656694390000|2022-07-01 16:53:10|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|2
1656694420000|2022-07-01 16:53:40|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|4
1656694430000|2022-07-01 16:53:50|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1656694460000|2022-07-01 16:54:20|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1656694470000|2022-07-01 16:54:30|2450.8|2444.8|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|5
1656694480000|2022-07-01 16:54:40|2451|2445|2451|2445|2451|2445|2451|2445|1
1656694500000|2022-07-01 16:55:00|2451.5|2445.5|2451|2445|2451.5|2445.5|2451|2445|4
1656694510000|2022-07-01 16:55:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1656694520000|2022-07-01 16:55:20|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1656694530000|2022-07-01 16:55:30|2450.5|2444.5|2451|2445|2451|2445|2450.5|2444.5|6
1656694540000|2022-07-01 16:55:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1656694570000|2022-07-01 16:56:10|2450.5|2444.5|2451|2445|2451|2445|2450.5|2444.5|24
1656694580000|2022-07-01 16:56:20|2450.5|2444.5|2450.8|2444.8|2451|2445|2450.5|2444.5|28
1656694600000|2022-07-01 16:56:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1656694610000|2022-07-01 16:56:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1656694630000|2022-07-01 16:57:10|2451|2445|2451|2445|2451|2445|2451|2445|1
1656694640000|2022-07-01 16:57:20|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1656694660000|2022-07-01 16:57:40|2451|2445|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|4
1656694670000|2022-07-01 16:57:50|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1656694680000|2022-07-01 16:58:00|2451|2445|2451|2445|2451.3|2445.3|2450.8|2444.8|6
1656694700000|2022-07-01 16:58:20|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1656694710000|2022-07-01 16:58:30|2450.3|2444.3|2450.5|2444.5|2450.8|2444.8|2450.3|2444.3|8
1656694720000|2022-07-01 16:58:40|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|26
1656694730000|2022-07-01 16:58:50|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|8
1656694740000|2022-07-01 16:59:00|2450.8|2444.8|2450.5|2444.5|2451|2445|2450.5|2444.5|4
1656694750000|2022-07-01 16:59:10|2450.8|2444.8|2450.8|2444.8|2451|2445|2450.5|2444.5|5
1656694760000|2022-07-01 16:59:20|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
